9,124.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 8,838.00 | 8,840.00 | 8,825.81 | 8,825.81 | 6.1K |
| 08:01 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | 0.0K |
| 08:02 | 8,830.00 | 8,834.00 | 8,830.00 | 8,834.00 | 0.1K |
| 08:03 | 8,834.00 | 8,842.00 | 8,834.00 | 8,842.00 | 0.4K |
| 08:04 | 8,840.00 | 8,844.00 | 8,836.00 | 8,836.00 | 0.3K |
| 08:05 | 8,832.00 | 8,832.00 | 8,832.00 | 8,832.00 | 0.1K |
| 08:09 | 8,812.00 | 8,824.00 | 8,812.00 | 8,824.00 | 0.4K |
| 08:10 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | 0.1K |
| 08:11 | 8,818.00 | 8,818.00 | 8,818.00 | 8,818.00 | 0.7K |
| 08:12 | 8,826.00 | 8,826.00 | 8,825.41 | 8,825.41 | 0.1K |
| 08:13 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0K |
| 08:14 | 8,808.00 | 8,808.00 | 8,808.00 | 8,808.00 | 0.6K |
| 08:15 | 8,814.00 | 8,816.00 | 8,814.00 | 8,816.00 | 0.2K |
| 08:16 | 8,814.00 | 8,814.00 | 8,814.00 | 8,814.00 | 0.0K |
| 08:17 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.0K |
| 08:18 | 8,814.00 | 8,814.00 | 8,804.00 | 8,804.00 | 0.3K |
| 08:19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 08:20 | 8,804.00 | 8,810.00 | 8,804.00 | 8,810.00 | 0.7K |
| 08:21 | 8,809.50 | 8,809.50 | 8,800.00 | 8,808.00 | 0.5K |
| 08:22 | 8,808.00 | 8,808.00 | 8,802.00 | 8,802.00 | 0.1K |
| 08:23 | 8,804.00 | 8,804.00 | 8,794.00 | 8,794.00 | 0.6K |
| 08:25 | 8,786.00 | 8,786.00 | 8,776.00 | 8,776.00 | 0.6K |
| 08:26 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0K |
| 08:27 | 8,772.00 | 8,774.00 | 8,772.00 | 8,774.00 | 0.1K |
| 08:28 | 8,782.00 | 8,788.00 | 8,782.00 | 8,788.00 | 0.2K |
| 08:29 | 8,788.00 | 8,788.00 | 8,788.00 | 8,788.00 | 0.0K |
| 08:30 | 8,790.00 | 8,790.00 | 8,789.00 | 8,789.00 | 0.1K |
| 08:31 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 0.1K |
| 08:33 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 1.0K |
| 08:34 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 0.1K |
| 08:35 | 8,796.00 | 8,798.00 | 8,795.00 | 8,798.00 | 1.2K |
| 08:36 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | 0.0K |
| 08:37 | 8,804.00 | 8,804.00 | 8,800.00 | 8,800.00 | 0.7K |
| 08:38 | 8,798.00 | 8,798.00 | 8,798.00 | 8,798.00 | 0.1K |
| 08:39 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 0.1K |
| 08:40 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 0.0K |
| 08:41 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 08:42 | 8,786.00 | 8,788.00 | 8,786.00 | 8,788.00 | 0.1K |
| 08:45 | 8,788.00 | 8,788.54 | 8,788.00 | 8,788.00 | 0.2K |
| 08:47 | 8,788.00 | 8,790.00 | 8,788.00 | 8,788.00 | 0.6K |
| 08:48 | 8,796.00 | 8,796.00 | 8,796.00 | 8,796.00 | 0.2K |
| 08:49 | 8,796.00 | 8,800.00 | 8,796.00 | 8,800.00 | 0.2K |
| 08:50 | 8,800.00 | 8,806.00 | 8,800.00 | 8,806.00 | 0.1K |
| 08:52 | 8,808.00 | 8,812.00 | 8,808.00 | 8,812.00 | 0.0K |
| 08:55 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | 0.2K |
| 08:56 | 8,806.00 | 8,812.00 | 8,806.00 | 8,812.00 | 0.1K |
| 08:58 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0.0K |
| 08:59 | 8,812.00 | 8,816.00 | 8,812.00 | 8,816.00 | 0.3K |
| 09:00 | 8,810.00 | 8,816.00 | 8,810.00 | 8,816.00 | 0.1K |
| 09:01 | 8,816.00 | 8,818.00 | 8,812.00 | 8,818.00 | 0.1K |
| 09:02 | 8,818.00 | 8,820.00 | 8,818.00 | 8,820.00 | 0.0K |
| 09:03 | 8,814.00 | 8,814.00 | 8,814.00 | 8,814.00 | 0.0K |
| 09:04 | 8,814.00 | 8,814.00 | 8,814.00 | 8,814.00 | 0.0K |
| 09:07 | 8,814.00 | 8,814.00 | 8,814.00 | 8,814.00 | 0.1K |
| 09:08 | 8,808.00 | 8,808.00 | 8,808.00 | 8,808.00 | 0.2K |
| 09:11 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.0K |
| 09:12 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | 0.1K |
| 09:14 | 8,807.00 | 8,810.00 | 8,807.00 | 8,810.00 | 0.1K |
| 09:17 | 8,808.00 | 8,808.00 | 8,808.00 | 8,808.00 | 0.3K |
| 09:18 | 8,810.00 | 8,810.00 | 8,806.00 | 8,806.00 | 0.1K |
| 09:19 | 8,804.00 | 8,806.54 | 8,802.00 | 8,802.00 | 0.4K |
| 09:20 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | 0.0K |
| 09:22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 09:23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 09:24 | 8,804.00 | 8,804.00 | 8,804.00 | 8,804.00 | 0.1K |
| 09:25 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 0.5K |
| 09:27 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.8K |
| 09:28 | 8,794.00 | 8,794.00 | 8,780.00 | 8,780.00 | 0.4K |
| 09:29 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.0K |
| 09:30 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.1K |
| 09:34 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.1K |
| 09:36 | 8,770.00 | 8,770.00 | 8,766.00 | 8,766.00 | 0.3K |
| 09:38 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:41 | 8,770.00 | 8,770.00 | 8,768.00 | 8,768.00 | 0.1K |
| 09:44 | 8,764.00 | 8,770.00 | 8,764.00 | 8,770.00 | 0.2K |
| 09:45 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.1K |
| 09:46 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 09:47 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.2K |
| 09:48 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.0K |
| 09:49 | 8,762.00 | 8,765.40 | 8,762.00 | 8,765.40 | 0.1K |
| 09:52 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 09:58 | 8,763.00 | 8,763.00 | 8,763.00 | 8,763.00 | 0.0K |
| 10:00 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0K |
| 10:01 | 8,762.00 | 8,762.00 | 8,762.00 | 8,762.00 | 0.2K |
| 10:03 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 10:04 | 8,754.00 | 8,756.00 | 8,754.00 | 8,756.00 | 0.4K |
| 10:05 | 8,754.00 | 8,754.00 | 8,752.00 | 8,752.00 | 0.5K |
| 10:06 | 8,748.00 | 8,748.00 | 8,748.00 | 8,748.00 | 0.3K |
| 10:07 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 10:08 | 8,746.00 | 8,746.00 | 8,746.00 | 8,746.00 | 0.0K |
| 10:11 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.2K |
| 10:14 | 8,742.00 | 8,744.00 | 8,742.00 | 8,744.00 | 0.0K |
| 10:15 | 8,744.00 | 8,746.00 | 8,744.00 | 8,746.00 | 0.1K |
| 10:19 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 10:20 | 8,736.00 | 8,740.00 | 8,736.00 | 8,740.00 | 0.5K |
| 10:21 | 8,741.00 | 8,741.00 | 8,738.00 | 8,738.00 | 0.0K |
| 10:22 | 8,740.00 | 8,740.00 | 8,737.00 | 8,737.00 | 0.0K |
| 10:25 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 10:27 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 10:28 | 8,738.00 | 8,738.00 | 8,736.00 | 8,736.00 | 0.1K |
| 10:30 | 8,738.00 | 8,742.00 | 8,738.00 | 8,742.00 | 0.2K |
| 10:32 | 8,739.94 | 8,740.00 | 8,739.94 | 8,740.00 | 0.0K |
| 10:33 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 10:34 | 8,741.00 | 8,741.00 | 8,741.00 | 8,741.00 | 0.0K |
| 10:36 | 8,738.00 | 8,738.00 | 8,736.00 | 8,736.00 | 0.3K |
| 10:40 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.1K |
| 10:42 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 10:43 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 1.7K |
| 10:45 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 10:49 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.1K |
| 10:50 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.2K |
| 10:54 | 8,737.00 | 8,737.00 | 8,737.00 | 8,737.00 | 0.1K |
| 10:56 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.6K |
| 10:57 | 8,736.00 | 8,738.00 | 8,736.00 | 8,738.00 | 0.1K |
| 10:58 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 11:00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 11:01 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.1K |
| 11:03 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 11:07 | 8,746.00 | 8,748.00 | 8,746.00 | 8,748.00 | 0.1K |
| 11:08 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:11 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.1K |
| 11:17 | 8,754.00 | 8,754.00 | 8,750.00 | 8,752.00 | 1.0K |
| 11:18 | 8,754.00 | 8,754.00 | 8,754.00 | 8,754.00 | 0.1K |
| 11:20 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.0K |
| 11:21 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.1K |
| 11:23 | 8,757.04 | 8,757.04 | 8,757.04 | 8,757.04 | 0.0K |
| 11:24 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 11:25 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0K |
| 11:31 | 8,764.00 | 8,764.00 | 8,764.00 | 8,764.00 | 0.2K |
| 11:35 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.0K |
| 11:40 | 8,766.00 | 8,766.00 | 8,766.00 | 8,766.00 | 0.1K |
| 11:41 | 8,760.00 | 8,760.00 | 8,756.00 | 8,756.00 | 1.6K |
| 11:42 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.0K |
| 11:44 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 0.1K |
| 11:47 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 1.6K |
| 11:51 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.0K |
| 11:52 | 8,750.00 | 8,752.00 | 8,750.00 | 8,752.00 | 5.4K |
| 11:54 | 8,744.00 | 8,744.00 | 8,742.00 | 8,744.00 | 0.9K |
| 11:55 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 11:56 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 11:58 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 11:59 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.1K |
| 12:00 | 8,742.00 | 8,744.00 | 8,742.00 | 8,742.00 | 0.1K |
| 12:01 | 8,760.71 | 8,760.71 | 8,746.00 | 8,746.00 | 0.4K |
| 12:02 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.0K |
| 12:03 | 8,746.00 | 8,747.00 | 8,746.00 | 8,747.00 | 0.1K |
| 12:12 | 8,740.00 | 8,740.00 | 8,736.00 | 8,736.00 | 0.7K |
| 12:14 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 12:16 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 12:17 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 12:18 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0K |
| 12:19 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 12:20 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 3.2K |
| 12:23 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.5K |
| 12:24 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.1K |
| 12:25 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 12:26 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.5K |
| 12:27 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.3K |
| 12:29 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 12:31 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 12:32 | 8,732.40 | 8,732.40 | 8,732.40 | 8,732.40 | 0.1K |
| 12:34 | 8,736.00 | 8,738.00 | 8,736.00 | 8,738.00 | 0.2K |
| 12:35 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 12:36 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 12:38 | 8,738.00 | 8,738.00 | 8,736.00 | 8,736.00 | 0.1K |
| 12:40 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 12:41 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.2K |
| 12:42 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 12:45 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 12:46 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.1K |
| 12:48 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.1K |
| 12:50 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 12:52 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.0K |
| 12:53 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 0.3K |
| 12:54 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.1K |
| 12:57 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0.1K |
| 12:58 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:00 | 8,738.00 | 8,738.00 | 8,732.00 | 8,732.00 | 0.4K |
| 13:01 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 13:02 | 8,730.00 | 8,730.00 | 8,728.00 | 8,728.00 | 1.2K |
| 13:03 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.1K |
| 13:04 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 0.0K |
| 13:05 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 0.6K |
| 13:06 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.2K |
| 13:09 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.1K |
| 13:11 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.3K |
| 13:12 | 8,720.00 | 8,722.00 | 8,720.00 | 8,722.00 | 0.5K |
| 13:13 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:14 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.0K |
| 13:15 | 8,722.00 | 8,722.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:16 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:18 | 8,720.00 | 8,720.00 | 8,719.00 | 8,719.00 | 0.1K |
| 13:19 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.2K |
| 13:20 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 13:22 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.0K |
| 13:26 | 8,720.80 | 8,720.80 | 8,720.80 | 8,720.80 | 0.0K |
| 13:27 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 13:28 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:29 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.2K |
| 13:30 | 8,718.00 | 8,720.00 | 8,718.00 | 8,720.00 | 0.1K |
| 13:31 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 13:33 | 8,714.00 | 8,720.00 | 8,714.00 | 8,720.00 | 0.8K |
| 13:39 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.2K |
| 13:40 | 8,720.00 | 8,728.00 | 8,720.00 | 8,728.00 | 0.4K |
| 13:41 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 13:44 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.5K |
| 13:45 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 0.1K |
| 13:46 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 13:47 | 8,732.00 | 8,732.00 | 8,728.00 | 8,728.00 | 0.9K |
| 13:48 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 13:49 | 8,730.00 | 8,732.00 | 8,730.00 | 8,732.00 | 0.0K |
| 13:50 | 8,728.00 | 8,728.00 | 8,726.00 | 8,728.00 | 0.9K |
| 13:51 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.1K |
| 13:52 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.4K |
| 13:53 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.1K |
| 13:54 | 8,724.00 | 8,728.00 | 8,724.00 | 8,728.00 | 0.2K |
| 13:55 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.1K |
| 13:57 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 13:59 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 0.3K |
| 14:00 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.0K |
| 14:01 | 8,726.00 | 8,726.00 | 8,718.00 | 8,718.00 | 1.8K |
| 14:03 | 8,718.00 | 8,718.00 | 8,714.00 | 8,714.00 | 0.1K |
| 14:04 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 0.0K |
| 14:05 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.1K |
| 14:06 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:07 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:09 | 8,722.00 | 8,726.00 | 8,722.00 | 8,726.00 | 0.1K |
| 14:10 | 8,722.00 | 8,722.00 | 8,720.00 | 8,722.00 | 1.4K |
| 14:11 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:12 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.0K |
| 14:13 | 8,720.00 | 8,722.00 | 8,720.00 | 8,722.00 | 0.6K |
| 14:15 | 8,716.00 | 8,718.00 | 8,716.00 | 8,718.00 | 0.2K |
| 14:16 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.0K |
| 14:17 | 8,718.00 | 8,719.00 | 8,718.00 | 8,719.00 | 0.0K |
| 14:18 | 8,720.00 | 8,721.00 | 8,720.00 | 8,721.00 | 0.0K |
| 14:19 | 8,722.00 | 8,724.00 | 8,722.00 | 8,724.00 | 0.0K |
| 14:20 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.0K |
| 14:21 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 14:22 | 8,730.00 | 8,732.00 | 8,730.00 | 8,732.00 | 0.0K |
| 14:23 | 8,736.00 | 8,736.00 | 8,734.00 | 8,734.00 | 0.5K |
| 14:24 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.1K |
| 14:27 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 14:28 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 14:29 | 8,734.00 | 8,738.00 | 8,734.00 | 8,738.00 | 0.1K |
| 14:30 | 8,756.00 | 8,756.00 | 8,752.00 | 8,752.00 | 2.3K |
| 14:31 | 8,752.00 | 8,754.00 | 8,746.00 | 8,748.00 | 2.0K |
| 14:32 | 8,746.00 | 8,746.00 | 8,740.00 | 8,742.00 | 0.7K |
| 14:33 | 8,742.00 | 8,742.00 | 8,736.00 | 8,736.00 | 0.5K |
| 14:34 | 8,738.00 | 8,742.00 | 8,738.00 | 8,742.00 | 0.3K |
| 14:35 | 8,742.00 | 8,744.00 | 8,734.00 | 8,734.00 | 0.1K |
| 14:36 | 8,734.00 | 8,740.00 | 8,734.00 | 8,740.00 | 1.0K |
| 14:37 | 8,736.00 | 8,744.00 | 8,736.00 | 8,744.00 | 0.5K |
| 14:38 | 8,738.00 | 8,742.00 | 8,738.00 | 8,741.00 | 0.7K |
| 14:39 | 8,744.00 | 8,744.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:40 | 8,740.00 | 8,740.00 | 8,736.00 | 8,737.00 | 0.5K |
| 14:41 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 14:42 | 8,746.00 | 8,746.00 | 8,738.00 | 8,739.00 | 0.9K |
| 14:43 | 8,738.00 | 8,738.00 | 8,732.00 | 8,732.00 | 2.2K |
| 14:44 | 8,732.00 | 8,740.00 | 8,732.00 | 8,740.00 | 1.7K |
| 14:45 | 8,736.00 | 8,743.00 | 8,736.00 | 8,740.00 | 0.6K |
| 14:46 | 8,740.00 | 8,744.00 | 8,740.00 | 8,742.00 | 1.4K |
| 14:47 | 8,744.00 | 8,746.00 | 8,744.00 | 8,746.00 | 0.0K |
| 14:48 | 8,744.00 | 8,748.00 | 8,744.00 | 8,748.00 | 0.0K |
| 14:49 | 8,748.00 | 8,748.00 | 8,744.00 | 8,744.00 | 0.1K |
| 14:50 | 8,744.00 | 8,746.00 | 8,741.00 | 8,742.00 | 0.8K |
| 14:51 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 0.1K |
| 14:52 | 8,744.00 | 8,744.00 | 8,722.00 | 8,722.00 | 3.8K |
| 14:53 | 8,724.00 | 8,728.00 | 8,724.00 | 8,728.00 | 0.2K |
| 14:54 | 8,728.00 | 8,729.00 | 8,728.00 | 8,729.00 | 0.1K |
| 14:55 | 8,728.00 | 8,732.00 | 8,728.00 | 8,732.00 | 0.3K |
| 14:56 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.2K |
| 14:57 | 8,732.00 | 8,736.00 | 8,732.00 | 8,736.00 | 0.3K |
| 14:58 | 8,734.00 | 8,738.00 | 8,734.00 | 8,736.00 | 0.4K |
| 14:59 | 8,732.00 | 8,734.00 | 8,732.00 | 8,734.00 | 0.2K |
| 15:00 | 8,730.00 | 8,732.00 | 8,726.00 | 8,726.00 | 0.6K |
| 15:01 | 8,728.00 | 8,736.00 | 8,728.00 | 8,736.00 | 0.4K |
| 15:02 | 8,735.00 | 8,735.00 | 8,732.00 | 8,732.00 | 0.4K |
| 15:03 | 8,732.00 | 8,732.00 | 8,731.00 | 8,731.00 | 0.0K |
| 15:04 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.1K |
| 15:05 | 8,734.40 | 8,738.00 | 8,732.00 | 8,732.00 | 0.5K |
| 15:06 | 8,734.00 | 8,734.00 | 8,731.81 | 8,731.81 | 0.1K |
| 15:07 | 8,736.00 | 8,736.00 | 8,734.00 | 8,734.00 | 0.3K |
| 15:08 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 15:09 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 1.3K |
| 15:10 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.1K |
| 15:11 | 8,730.00 | 8,730.00 | 8,728.00 | 8,730.00 | 0.0K |
| 15:12 | 8,730.00 | 8,734.00 | 8,730.00 | 8,734.00 | 0.2K |
| 15:13 | 8,736.00 | 8,738.00 | 8,736.00 | 8,736.00 | 0.4K |
| 15:14 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 0.4K |
| 15:15 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0K |
| 15:16 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 15:17 | 8,733.00 | 8,733.00 | 8,733.00 | 8,733.00 | 0.2K |
| 15:18 | 8,734.00 | 8,734.00 | 8,732.00 | 8,732.00 | 0.3K |
| 15:19 | 8,728.00 | 8,730.00 | 8,728.00 | 8,730.00 | 1.0K |
| 15:20 | 8,730.00 | 8,732.00 | 8,730.00 | 8,732.00 | 0.2K |
| 15:21 | 8,732.00 | 8,734.00 | 8,732.00 | 8,734.00 | 0.1K |
| 15:22 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 0.0K |
| 15:23 | 8,736.00 | 8,738.00 | 8,736.00 | 8,738.00 | 0.1K |
| 15:24 | 8,736.00 | 8,738.00 | 8,736.00 | 8,738.00 | 0.0K |
| 15:25 | 8,736.00 | 8,736.00 | 8,730.00 | 8,730.00 | 1.6K |
| 15:26 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 15:27 | 8,728.00 | 8,730.00 | 8,728.00 | 8,728.00 | 0.7K |
| 15:28 | 8,728.00 | 8,730.00 | 8,728.00 | 8,728.00 | 0.1K |
| 15:29 | 8,724.00 | 8,725.00 | 8,724.00 | 8,725.00 | 0.9K |
| 15:30 | 8,724.00 | 8,724.00 | 8,722.00 | 8,722.00 | 1.8K |
| 15:31 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.0K |
| 15:32 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.0K |
| 15:33 | 8,722.00 | 8,722.00 | 8,716.00 | 8,720.00 | 1.6K |
| 15:34 | 8,718.00 | 8,720.00 | 8,718.00 | 8,720.00 | 0.0K |
| 15:35 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 0.3K |
| 15:36 | 8,718.00 | 8,720.00 | 8,718.00 | 8,720.00 | 0.1K |
| 15:37 | 8,717.00 | 8,717.00 | 8,714.00 | 8,716.00 | 1.4K |
| 15:38 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 0.4K |
| 15:39 | 8,712.00 | 8,712.00 | 8,710.00 | 8,712.00 | 1.2K |
| 15:40 | 8,712.00 | 8,712.47 | 8,710.00 | 8,712.47 | 0.1K |
| 15:41 | 8,706.00 | 8,706.00 | 8,706.00 | 8,706.00 | 0.8K |
| 15:42 | 8,705.00 | 8,708.00 | 8,705.00 | 8,708.00 | 0.1K |
| 15:43 | 8,708.00 | 8,710.00 | 8,708.00 | 8,710.00 | 0.3K |
| 15:44 | 8,714.00 | 8,714.00 | 8,712.00 | 8,712.00 | 0.2K |
| 15:45 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 15:46 | 8,714.00 | 8,714.00 | 8,712.00 | 8,712.00 | 0.3K |
| 15:47 | 8,711.00 | 8,714.00 | 8,711.00 | 8,714.00 | 0.4K |
| 15:50 | 8,712.00 | 8,718.00 | 8,712.00 | 8,718.00 | 1.1K |
| 15:51 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 0.0K |
| 15:52 | 8,714.00 | 8,722.00 | 8,714.00 | 8,722.00 | 0.5K |
| 15:53 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.9K |
| 15:54 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.1K |
| 15:55 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 0.1K |
| 15:56 | 8,724.00 | 8,726.00 | 8,724.00 | 8,724.00 | 0.7K |
| 15:57 | 8,726.00 | 8,728.00 | 8,726.00 | 8,726.00 | 0.1K |
| 15:58 | 8,726.00 | 8,728.00 | 8,726.00 | 8,728.00 | 0.7K |
| 15:59 | 8,727.00 | 8,728.00 | 8,726.00 | 8,728.00 | 1.1K |
| 16:00 | 8,730.00 | 8,730.00 | 8,728.00 | 8,730.00 | 1.8K |
| 16:01 | 8,732.00 | 8,732.00 | 8,730.00 | 8,730.00 | 0.1K |
| 16:02 | 8,734.00 | 8,734.00 | 8,731.23 | 8,731.23 | 1.1K |
| 16:03 | 8,732.00 | 8,732.00 | 8,730.00 | 8,730.00 | 1.0K |
| 16:04 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 0.4K |
| 16:05 | 8,727.00 | 8,728.00 | 8,727.00 | 8,728.00 | 0.2K |
| 16:06 | 8,728.00 | 8,732.00 | 8,728.00 | 8,730.00 | 1.8K |
| 16:07 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 16:08 | 8,730.00 | 8,731.00 | 8,730.00 | 8,730.00 | 0.7K |
| 16:09 | 8,730.00 | 8,732.00 | 8,730.00 | 8,730.00 | 0.0K |
| 16:10 | 8,730.00 | 8,732.00 | 8,728.00 | 8,732.00 | 1.7K |
| 16:11 | 8,734.00 | 8,736.00 | 8,734.00 | 8,736.00 | 0.3K |
| 16:12 | 8,734.00 | 8,736.00 | 8,732.00 | 8,734.00 | 8.6K |
| 16:13 | 8,736.00 | 8,736.00 | 8,730.00 | 8,732.00 | 0.7K |
| 16:14 | 8,730.00 | 8,732.00 | 8,728.00 | 8,728.00 | 0.7K |
| 16:15 | 8,726.00 | 8,728.00 | 8,720.00 | 8,720.00 | 2.6K |
| 16:16 | 8,721.00 | 8,721.00 | 8,718.00 | 8,718.00 | 0.4K |
| 16:17 | 8,718.00 | 8,724.00 | 8,718.00 | 8,722.00 | 1.4K |
| 16:18 | 8,724.00 | 8,724.00 | 8,722.00 | 8,722.00 | 0.1K |
| 16:19 | 8,722.00 | 8,726.00 | 8,722.00 | 8,723.00 | 0.2K |
| 16:20 | 8,723.00 | 8,724.00 | 8,722.00 | 8,724.00 | 0.6K |
| 16:21 | 8,724.00 | 8,726.00 | 8,724.00 | 8,726.00 | 0.9K |
| 16:22 | 8,726.00 | 8,728.00 | 8,722.00 | 8,722.00 | 2.6K |
| 16:23 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0.1K |
| 16:24 | 8,720.00 | 8,720.00 | 8,712.00 | 8,712.00 | 3.6K |
| 16:25 | 8,712.00 | 8,714.00 | 8,708.00 | 8,713.00 | 2.0K |
| 16:26 | 8,714.00 | 8,714.00 | 8,712.00 | 8,714.00 | 0.4K |
| 16:27 | 8,712.00 | 8,714.00 | 8,712.00 | 8,714.00 | 1.1K |
| 16:28 | 8,712.00 | 8,714.00 | 8,712.00 | 8,714.00 | 1.2K |
| 16:29 | 8,714.00 | 8,716.00 | 8,712.00 | 8,712.00 | 3.4K |
| 16:35 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 152.2K |