8,491.70
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,388.48 | 7,406.87 | 7,388.48 | 7,406.87 | 14,454.3K |
| 09:31 | 7,409.79 | 7,409.79 | 7,396.18 | 7,402.84 | 2,347.9K |
| 09:32 | 7,403.42 | 7,415.82 | 7,403.42 | 7,415.82 | 2,460.6K |
| 09:33 | 7,409.03 | 7,409.03 | 7,396.07 | 7,396.07 | 1,955.6K |
| 09:34 | 7,395.54 | 7,395.54 | 7,384.91 | 7,390.08 | 2,321.2K |
| 09:35 | 7,393.00 | 7,393.00 | 7,385.53 | 7,389.22 | 1,742.4K |
| 09:36 | 7,388.66 | 7,393.41 | 7,384.83 | 7,386.84 | 1,642.3K |
| 09:37 | 7,385.09 | 7,389.78 | 7,378.45 | 7,379.28 | 1,752.8K |
| 09:38 | 7,377.52 | 7,378.29 | 7,375.65 | 7,377.57 | 1,362.5K |
| 09:39 | 7,375.85 | 7,386.56 | 7,375.85 | 7,382.38 | 1,475.8K |
| 09:40 | 7,382.85 | 7,382.85 | 7,372.30 | 7,372.65 | 1,747.3K |
| 09:41 | 7,372.08 | 7,382.27 | 7,371.98 | 7,382.01 | 1,430.2K |
| 09:42 | 7,381.48 | 7,390.33 | 7,381.48 | 7,390.33 | 1,310.5K |
| 09:43 | 7,389.69 | 7,393.39 | 7,389.69 | 7,390.41 | 1,376.9K |
| 09:44 | 7,392.81 | 7,403.02 | 7,392.32 | 7,403.02 | 1,528.4K |
| 09:45 | 7,404.05 | 7,409.32 | 7,404.05 | 7,406.29 | 1,625.6K |
| 09:46 | 7,407.17 | 7,412.72 | 7,407.17 | 7,411.55 | 1,388.7K |
| 09:47 | 7,412.36 | 7,417.24 | 7,409.29 | 7,411.03 | 1,923.4K |
| 09:48 | 7,410.15 | 7,416.00 | 7,410.15 | 7,414.41 | 1,349.9K |
| 09:49 | 7,416.35 | 7,417.78 | 7,411.31 | 7,412.94 | 1,617.8K |
| 09:50 | 7,415.98 | 7,421.08 | 7,415.84 | 7,421.08 | 1,677.3K |
| 09:51 | 7,421.51 | 7,424.32 | 7,420.10 | 7,421.39 | 1,563.8K |
| 09:52 | 7,420.90 | 7,424.26 | 7,420.90 | 7,422.15 | 1,415.4K |
| 09:53 | 7,422.07 | 7,422.07 | 7,410.76 | 7,412.90 | 1,400.6K |
| 09:54 | 7,413.54 | 7,418.70 | 7,413.54 | 7,418.70 | 1,376.6K |
| 09:55 | 7,418.23 | 7,419.73 | 7,415.40 | 7,419.73 | 984.4K |
| 09:56 | 7,418.28 | 7,422.16 | 7,418.28 | 7,419.29 | 1,044.6K |
| 09:57 | 7,419.01 | 7,420.49 | 7,414.35 | 7,414.35 | 1,000.0K |
| 09:58 | 7,414.23 | 7,414.23 | 7,404.96 | 7,405.62 | 1,286.0K |
| 09:59 | 7,404.34 | 7,404.34 | 7,397.61 | 7,398.65 | 1,143.3K |
| 10:00 | 7,400.86 | 7,400.86 | 7,393.31 | 7,393.31 | 1,271.8K |
| 10:01 | 7,392.15 | 7,393.09 | 7,385.72 | 7,387.57 | 1,353.5K |
| 10:02 | 7,386.92 | 7,395.51 | 7,386.92 | 7,390.32 | 1,590.1K |
| 10:03 | 7,390.09 | 7,390.09 | 7,379.71 | 7,381.68 | 1,366.8K |
| 10:04 | 7,383.25 | 7,383.25 | 7,377.54 | 7,382.14 | 1,507.9K |
| 10:05 | 7,382.44 | 7,386.06 | 7,380.66 | 7,386.06 | 1,064.6K |
| 10:06 | 7,388.91 | 7,396.52 | 7,388.91 | 7,396.52 | 1,160.9K |
| 10:07 | 7,397.34 | 7,398.19 | 7,391.75 | 7,392.39 | 956.9K |
| 10:08 | 7,391.96 | 7,394.59 | 7,390.93 | 7,394.36 | 989.6K |
| 10:09 | 7,392.33 | 7,392.54 | 7,389.99 | 7,391.50 | 947.9K |
| 10:10 | 7,391.44 | 7,394.00 | 7,388.88 | 7,388.88 | 947.2K |
| 10:11 | 7,389.34 | 7,390.88 | 7,381.98 | 7,385.79 | 1,211.9K |
| 10:12 | 7,386.85 | 7,386.85 | 7,382.55 | 7,382.55 | 1,345.4K |
| 10:13 | 7,381.35 | 7,381.93 | 7,376.18 | 7,378.93 | 1,249.5K |
| 10:14 | 7,379.12 | 7,383.15 | 7,378.86 | 7,380.99 | 1,309.8K |
| 10:15 | 7,381.16 | 7,383.09 | 7,378.03 | 7,378.03 | 1,741.7K |
| 10:16 | 7,378.54 | 7,384.58 | 7,377.73 | 7,384.41 | 1,391.9K |
| 10:17 | 7,382.57 | 7,385.87 | 7,382.09 | 7,385.59 | 1,073.8K |
| 10:18 | 7,385.04 | 7,385.04 | 7,375.21 | 7,375.21 | 1,400.3K |
| 10:19 | 7,375.78 | 7,377.09 | 7,374.09 | 7,375.05 | 1,370.9K |
| 10:20 | 7,374.77 | 7,376.24 | 7,369.73 | 7,371.64 | 1,295.8K |
| 10:21 | 7,369.60 | 7,372.40 | 7,369.18 | 7,370.79 | 1,233.2K |
| 10:22 | 7,371.21 | 7,371.30 | 7,366.19 | 7,369.15 | 1,294.0K |
| 10:23 | 7,368.57 | 7,370.62 | 7,367.36 | 7,369.67 | 1,070.9K |
| 10:24 | 7,368.69 | 7,372.23 | 7,368.69 | 7,369.45 | 934.9K |
| 10:25 | 7,369.70 | 7,377.32 | 7,368.18 | 7,377.32 | 1,212.9K |
| 10:26 | 7,376.13 | 7,377.63 | 7,370.02 | 7,370.02 | 1,050.9K |
| 10:27 | 7,369.73 | 7,371.34 | 7,367.85 | 7,368.12 | 872.4K |
| 10:28 | 7,368.31 | 7,369.53 | 7,363.60 | 7,363.60 | 1,252.0K |
| 10:29 | 7,363.42 | 7,366.55 | 7,363.09 | 7,366.13 | 954.9K |
| 10:30 | 7,367.46 | 7,370.02 | 7,367.43 | 7,368.65 | 1,260.7K |
| 10:31 | 7,367.23 | 7,367.23 | 7,362.17 | 7,365.33 | 991.4K |
| 10:32 | 7,365.23 | 7,367.39 | 7,364.20 | 7,366.45 | 990.7K |
| 10:33 | 7,365.88 | 7,366.54 | 7,363.33 | 7,365.17 | 937.0K |
| 10:34 | 7,364.04 | 7,366.35 | 7,363.33 | 7,364.59 | 732.1K |
| 10:35 | 7,364.63 | 7,365.41 | 7,361.61 | 7,363.02 | 836.0K |
| 10:36 | 7,362.12 | 7,368.68 | 7,362.12 | 7,368.68 | 811.4K |
| 10:37 | 7,368.84 | 7,373.30 | 7,368.84 | 7,373.30 | 817.0K |
| 10:38 | 7,373.32 | 7,373.32 | 7,368.96 | 7,370.50 | 892.7K |
| 10:39 | 7,369.31 | 7,369.31 | 7,367.83 | 7,369.12 | 883.6K |
| 10:40 | 7,369.67 | 7,371.38 | 7,365.69 | 7,365.69 | 937.8K |
| 10:41 | 7,367.01 | 7,372.27 | 7,367.01 | 7,370.10 | 1,151.5K |
| 10:42 | 7,369.86 | 7,370.52 | 7,359.18 | 7,359.36 | 945.7K |
| 10:43 | 7,359.37 | 7,362.31 | 7,359.37 | 7,362.01 | 858.9K |
| 10:44 | 7,362.29 | 7,366.22 | 7,361.16 | 7,366.22 | 804.5K |
| 10:45 | 7,366.46 | 7,369.78 | 7,366.46 | 7,367.39 | 756.9K |
| 10:46 | 7,367.98 | 7,372.72 | 7,367.98 | 7,371.27 | 753.0K |
| 10:47 | 7,370.80 | 7,372.30 | 7,368.21 | 7,371.26 | 677.1K |
| 10:48 | 7,370.57 | 7,374.83 | 7,368.45 | 7,374.83 | 578.6K |
| 10:49 | 7,375.07 | 7,376.25 | 7,373.57 | 7,376.25 | 748.1K |
| 10:50 | 7,377.72 | 7,378.13 | 7,375.44 | 7,377.83 | 694.5K |
| 10:51 | 7,379.48 | 7,381.43 | 7,378.15 | 7,378.15 | 1,076.6K |
| 10:52 | 7,376.92 | 7,381.33 | 7,376.92 | 7,379.88 | 709.5K |
| 10:53 | 7,380.79 | 7,381.64 | 7,378.68 | 7,380.45 | 762.9K |
| 10:54 | 7,381.57 | 7,385.46 | 7,381.57 | 7,383.84 | 858.9K |
| 10:55 | 7,383.14 | 7,383.60 | 7,380.81 | 7,380.81 | 703.2K |
| 10:56 | 7,381.91 | 7,385.27 | 7,381.91 | 7,385.27 | 575.8K |
| 10:57 | 7,385.73 | 7,388.52 | 7,384.72 | 7,388.52 | 841.2K |
| 10:58 | 7,388.87 | 7,391.19 | 7,387.69 | 7,391.12 | 799.8K |
| 10:59 | 7,392.36 | 7,392.39 | 7,389.36 | 7,391.26 | 829.0K |
| 11:00 | 7,389.16 | 7,394.57 | 7,389.16 | 7,394.57 | 766.8K |
| 11:01 | 7,395.34 | 7,395.60 | 7,388.78 | 7,388.78 | 867.8K |
| 11:02 | 7,388.89 | 7,392.55 | 7,387.46 | 7,391.29 | 621.3K |
| 11:03 | 7,391.93 | 7,392.53 | 7,387.89 | 7,388.49 | 611.0K |
| 11:04 | 7,387.62 | 7,394.78 | 7,387.18 | 7,394.78 | 871.0K |
| 11:05 | 7,393.65 | 7,393.65 | 7,389.50 | 7,390.19 | 732.0K |
| 11:06 | 7,390.63 | 7,391.95 | 7,384.99 | 7,385.16 | 721.4K |
| 11:07 | 7,391.43 | 7,399.19 | 7,391.43 | 7,398.63 | 1,137.8K |
| 11:08 | 7,397.52 | 7,399.61 | 7,395.60 | 7,398.43 | 598.1K |
| 11:09 | 7,397.67 | 7,409.28 | 7,396.73 | 7,409.28 | 883.7K |
| 11:10 | 7,409.09 | 7,409.90 | 7,406.31 | 7,407.59 | 692.0K |
| 11:11 | 7,406.29 | 7,409.32 | 7,405.68 | 7,405.91 | 712.9K |
| 11:12 | 7,406.36 | 7,407.23 | 7,403.95 | 7,405.11 | 639.5K |
| 11:13 | 7,405.57 | 7,408.94 | 7,405.36 | 7,408.94 | 672.3K |
| 11:14 | 7,408.41 | 7,411.87 | 7,407.89 | 7,411.74 | 846.4K |
| 11:15 | 7,412.04 | 7,413.69 | 7,410.93 | 7,413.46 | 673.0K |
| 11:16 | 7,413.87 | 7,418.56 | 7,413.87 | 7,418.21 | 732.9K |
| 11:17 | 7,418.17 | 7,418.17 | 7,414.04 | 7,414.04 | 761.8K |
| 11:18 | 7,413.47 | 7,415.66 | 7,413.45 | 7,413.74 | 949.3K |
| 11:19 | 7,413.49 | 7,414.11 | 7,408.61 | 7,408.61 | 537.2K |
| 11:20 | 7,410.01 | 7,410.01 | 7,406.17 | 7,407.73 | 583.4K |
| 11:21 | 7,408.37 | 7,410.12 | 7,407.63 | 7,409.85 | 650.1K |
| 11:22 | 7,409.58 | 7,409.58 | 7,405.72 | 7,406.03 | 751.6K |
| 11:23 | 7,407.05 | 7,409.23 | 7,405.76 | 7,409.23 | 563.4K |
| 11:24 | 7,410.29 | 7,415.02 | 7,410.29 | 7,415.02 | 862.6K |
| 11:25 | 7,415.34 | 7,420.24 | 7,414.77 | 7,416.99 | 762.0K |
| 11:26 | 7,416.67 | 7,416.97 | 7,414.27 | 7,416.97 | 808.3K |
| 11:27 | 7,416.09 | 7,419.32 | 7,416.09 | 7,419.32 | 949.6K |
| 11:28 | 7,419.42 | 7,419.42 | 7,413.77 | 7,414.11 | 758.0K |
| 11:29 | 7,414.47 | 7,414.47 | 7,409.55 | 7,409.55 | 659.3K |
| 11:30 | 7,408.27 | 7,409.96 | 7,406.33 | 7,409.96 | 834.2K |
| 11:31 | 7,410.23 | 7,410.38 | 7,407.08 | 7,407.12 | 557.1K |
| 11:32 | 7,407.01 | 7,411.14 | 7,407.01 | 7,410.95 | 953.3K |
| 11:33 | 7,409.59 | 7,409.59 | 7,407.95 | 7,407.95 | 503.7K |
| 11:34 | 7,408.77 | 7,415.63 | 7,408.77 | 7,414.26 | 803.4K |
| 11:35 | 7,414.51 | 7,414.51 | 7,411.42 | 7,413.46 | 426.0K |
| 11:36 | 7,413.68 | 7,416.81 | 7,413.68 | 7,415.28 | 865.1K |
| 11:37 | 7,415.86 | 7,418.51 | 7,415.01 | 7,417.54 | 629.4K |
| 11:38 | 7,416.49 | 7,418.59 | 7,416.30 | 7,418.59 | 572.8K |
| 11:39 | 7,418.30 | 7,418.30 | 7,415.12 | 7,415.33 | 659.1K |
| 11:40 | 7,415.41 | 7,417.13 | 7,414.42 | 7,416.64 | 647.5K |
| 11:41 | 7,417.64 | 7,419.02 | 7,417.64 | 7,418.42 | 527.6K |
| 11:42 | 7,417.00 | 7,420.04 | 7,417.00 | 7,420.04 | 701.6K |
| 11:43 | 7,420.79 | 7,421.32 | 7,419.05 | 7,419.05 | 1,009.1K |
| 11:44 | 7,419.08 | 7,422.58 | 7,419.08 | 7,421.36 | 653.9K |
| 11:45 | 7,421.73 | 7,422.11 | 7,420.94 | 7,421.89 | 585.4K |
| 11:46 | 7,422.45 | 7,424.02 | 7,422.45 | 7,422.84 | 518.1K |
| 11:47 | 7,421.24 | 7,424.67 | 7,420.97 | 7,423.35 | 526.2K |
| 11:48 | 7,423.92 | 7,424.10 | 7,422.23 | 7,422.47 | 531.9K |
| 11:49 | 7,422.76 | 7,423.27 | 7,421.69 | 7,422.31 | 619.8K |
| 11:50 | 7,421.79 | 7,422.20 | 7,420.78 | 7,421.36 | 518.6K |
| 11:51 | 7,422.37 | 7,422.37 | 7,417.84 | 7,418.03 | 600.2K |
| 11:52 | 7,417.85 | 7,417.85 | 7,415.91 | 7,416.44 | 497.1K |
| 11:53 | 7,415.25 | 7,415.25 | 7,409.35 | 7,410.00 | 991.2K |
| 11:54 | 7,409.70 | 7,410.39 | 7,406.62 | 7,408.39 | 803.8K |
| 11:55 | 7,408.30 | 7,412.19 | 7,408.30 | 7,412.19 | 657.7K |
| 11:56 | 7,411.44 | 7,412.55 | 7,409.95 | 7,411.93 | 834.7K |
| 11:57 | 7,412.08 | 7,412.08 | 7,407.06 | 7,407.06 | 547.6K |
| 11:58 | 7,406.78 | 7,406.78 | 7,405.30 | 7,406.28 | 540.6K |
| 11:59 | 7,406.66 | 7,407.23 | 7,405.74 | 7,406.51 | 532.6K |
| 12:00 | 7,406.97 | 7,406.97 | 7,403.16 | 7,403.16 | 544.8K |
| 12:01 | 7,402.68 | 7,402.68 | 7,393.24 | 7,393.24 | 897.4K |
| 12:02 | 7,393.48 | 7,396.36 | 7,393.48 | 7,394.06 | 782.2K |
| 12:03 | 7,393.06 | 7,393.06 | 7,389.82 | 7,392.27 | 595.4K |
| 12:04 | 7,392.43 | 7,395.30 | 7,391.86 | 7,391.86 | 503.5K |
| 12:05 | 7,389.83 | 7,390.85 | 7,388.84 | 7,390.05 | 413.7K |
| 12:06 | 7,390.66 | 7,392.68 | 7,389.72 | 7,392.10 | 406.5K |
| 12:07 | 7,391.89 | 7,395.75 | 7,391.89 | 7,395.75 | 541.7K |
| 12:08 | 7,395.85 | 7,396.52 | 7,395.21 | 7,395.40 | 421.8K |
| 12:09 | 7,395.52 | 7,396.17 | 7,394.22 | 7,396.17 | 441.9K |
| 12:10 | 7,396.47 | 7,396.47 | 7,394.14 | 7,394.64 | 615.9K |
| 12:11 | 7,393.92 | 7,393.92 | 7,388.94 | 7,389.14 | 520.7K |
| 12:12 | 7,388.86 | 7,388.86 | 7,385.86 | 7,388.38 | 523.7K |
| 12:13 | 7,387.38 | 7,388.25 | 7,387.21 | 7,387.21 | 457.2K |
| 12:14 | 7,387.39 | 7,388.45 | 7,386.22 | 7,388.45 | 493.3K |
| 12:15 | 7,388.86 | 7,392.21 | 7,388.36 | 7,391.70 | 644.3K |
| 12:16 | 7,391.59 | 7,391.59 | 7,388.35 | 7,389.16 | 497.5K |
| 12:17 | 7,389.23 | 7,391.24 | 7,388.91 | 7,390.91 | 476.0K |
| 12:18 | 7,390.60 | 7,393.07 | 7,390.51 | 7,390.89 | 441.5K |
| 12:19 | 7,390.83 | 7,391.39 | 7,387.72 | 7,387.72 | 428.6K |
| 12:20 | 7,387.98 | 7,390.54 | 7,387.98 | 7,390.14 | 431.4K |
| 12:21 | 7,390.35 | 7,391.84 | 7,389.43 | 7,389.43 | 482.4K |
| 12:22 | 7,389.65 | 7,390.05 | 7,388.06 | 7,388.47 | 357.7K |
| 12:23 | 7,388.44 | 7,389.11 | 7,385.56 | 7,385.56 | 514.6K |
| 12:24 | 7,385.06 | 7,385.62 | 7,384.22 | 7,384.56 | 459.0K |
| 12:25 | 7,385.79 | 7,387.25 | 7,384.57 | 7,386.39 | 423.6K |
| 12:26 | 7,385.45 | 7,386.98 | 7,385.13 | 7,386.98 | 455.2K |
| 12:27 | 7,387.87 | 7,390.00 | 7,387.58 | 7,390.00 | 487.9K |
| 12:28 | 7,389.65 | 7,390.59 | 7,389.34 | 7,389.84 | 431.8K |
| 12:29 | 7,390.04 | 7,390.34 | 7,387.33 | 7,388.57 | 555.1K |
| 12:30 | 7,388.74 | 7,389.56 | 7,385.90 | 7,385.90 | 453.2K |
| 12:31 | 7,384.09 | 7,384.23 | 7,382.68 | 7,383.77 | 406.7K |
| 12:32 | 7,383.88 | 7,387.59 | 7,383.40 | 7,386.74 | 493.6K |
| 12:33 | 7,386.46 | 7,388.02 | 7,386.29 | 7,388.02 | 421.2K |
| 12:34 | 7,388.29 | 7,390.84 | 7,388.06 | 7,390.18 | 439.5K |
| 12:35 | 7,390.10 | 7,391.10 | 7,387.56 | 7,387.71 | 408.5K |
| 12:36 | 7,387.51 | 7,388.62 | 7,385.78 | 7,388.62 | 410.0K |
| 12:37 | 7,388.12 | 7,390.77 | 7,388.12 | 7,389.42 | 439.4K |
| 12:38 | 7,389.54 | 7,390.77 | 7,388.49 | 7,388.49 | 409.2K |
| 12:39 | 7,389.37 | 7,395.19 | 7,389.37 | 7,395.19 | 328.6K |
| 12:40 | 7,394.49 | 7,394.73 | 7,392.53 | 7,392.53 | 396.2K |
| 12:41 | 7,392.52 | 7,393.58 | 7,391.24 | 7,393.57 | 414.9K |
| 12:42 | 7,393.50 | 7,395.98 | 7,392.33 | 7,395.74 | 475.1K |
| 12:43 | 7,395.42 | 7,395.45 | 7,393.43 | 7,393.89 | 398.4K |
| 12:44 | 7,393.02 | 7,393.72 | 7,391.99 | 7,392.88 | 802.3K |
| 12:45 | 7,392.65 | 7,395.47 | 7,391.84 | 7,395.47 | 453.8K |
| 12:46 | 7,395.52 | 7,396.34 | 7,393.78 | 7,393.78 | 431.2K |
| 12:47 | 7,394.22 | 7,394.33 | 7,392.09 | 7,392.09 | 410.0K |
| 12:48 | 7,391.48 | 7,392.77 | 7,390.30 | 7,392.77 | 364.9K |
| 12:49 | 7,392.59 | 7,392.59 | 7,391.72 | 7,392.25 | 386.9K |
| 12:50 | 7,391.72 | 7,392.15 | 7,390.52 | 7,390.54 | 376.3K |
| 12:51 | 7,390.62 | 7,392.76 | 7,390.62 | 7,392.65 | 322.4K |
| 12:52 | 7,392.37 | 7,392.82 | 7,390.94 | 7,390.94 | 344.7K |
| 12:53 | 7,391.95 | 7,394.31 | 7,391.95 | 7,393.37 | 539.9K |
| 12:54 | 7,392.06 | 7,393.78 | 7,392.06 | 7,392.97 | 419.3K |
| 12:55 | 7,392.58 | 7,393.68 | 7,392.06 | 7,393.35 | 374.8K |
| 12:56 | 7,393.15 | 7,393.15 | 7,390.17 | 7,390.17 | 538.7K |
| 12:57 | 7,391.02 | 7,391.09 | 7,389.06 | 7,389.45 | 333.3K |
| 12:58 | 7,391.04 | 7,391.90 | 7,390.85 | 7,390.99 | 494.8K |
| 12:59 | 7,390.98 | 7,394.12 | 7,390.98 | 7,392.38 | 566.4K |
| 13:00 | 7,392.13 | 7,392.13 | 7,389.33 | 7,390.69 | 437.2K |
| 13:01 | 7,390.81 | 7,391.08 | 7,389.40 | 7,390.95 | 416.9K |
| 13:02 | 7,389.49 | 7,391.04 | 7,388.97 | 7,390.72 | 519.1K |
| 13:03 | 7,390.62 | 7,390.83 | 7,390.40 | 7,390.70 | 401.5K |
| 13:04 | 7,390.89 | 7,391.13 | 7,389.89 | 7,390.34 | 492.6K |
| 13:05 | 7,390.19 | 7,391.81 | 7,390.19 | 7,391.50 | 333.7K |
| 13:06 | 7,391.35 | 7,392.01 | 7,391.31 | 7,392.01 | 457.9K |
| 13:07 | 7,391.22 | 7,391.22 | 7,388.05 | 7,389.38 | 616.1K |
| 13:08 | 7,389.75 | 7,391.33 | 7,388.87 | 7,390.97 | 580.5K |
| 13:09 | 7,391.15 | 7,392.82 | 7,391.15 | 7,392.59 | 480.9K |
| 13:10 | 7,392.56 | 7,394.20 | 7,390.72 | 7,390.72 | 435.9K |
| 13:11 | 7,390.51 | 7,392.53 | 7,390.51 | 7,392.53 | 427.8K |
| 13:12 | 7,393.05 | 7,393.36 | 7,392.35 | 7,392.52 | 323.3K |
| 13:13 | 7,392.47 | 7,392.47 | 7,391.21 | 7,392.31 | 408.7K |
| 13:14 | 7,391.96 | 7,392.94 | 7,391.87 | 7,392.45 | 382.9K |
| 13:15 | 7,393.11 | 7,393.43 | 7,392.59 | 7,392.83 | 453.7K |
| 13:16 | 7,391.50 | 7,392.09 | 7,390.88 | 7,390.85 | 496.6K |
| 13:17 | 7,390.42 | 7,390.79 | 7,388.93 | 7,390.79 | 465.5K |
| 13:18 | 7,390.65 | 7,390.65 | 7,387.70 | 7,388.06 | 463.2K |
| 13:19 | 7,387.78 | 7,388.39 | 7,385.23 | 7,385.85 | 653.6K |
| 13:20 | 7,385.48 | 7,385.48 | 7,380.88 | 7,382.45 | 799.0K |
| 13:21 | 7,383.61 | 7,386.86 | 7,382.91 | 7,384.54 | 570.9K |
| 13:22 | 7,383.94 | 7,384.78 | 7,383.94 | 7,384.78 | 430.2K |
| 13:23 | 7,384.39 | 7,387.42 | 7,384.39 | 7,387.02 | 353.9K |
| 13:24 | 7,386.64 | 7,389.73 | 7,386.09 | 7,389.73 | 524.5K |
| 13:25 | 7,389.67 | 7,391.10 | 7,389.20 | 7,390.13 | 544.0K |
| 13:26 | 7,390.27 | 7,390.27 | 7,389.04 | 7,389.57 | 447.7K |
| 13:27 | 7,389.37 | 7,391.82 | 7,388.90 | 7,391.32 | 560.6K |
| 13:28 | 7,391.36 | 7,391.79 | 7,388.71 | 7,388.71 | 553.4K |
| 13:29 | 7,387.49 | 7,387.49 | 7,386.01 | 7,386.01 | 500.0K |
| 13:30 | 7,385.66 | 7,387.26 | 7,385.08 | 7,387.26 | 467.3K |
| 13:31 | 7,387.90 | 7,388.24 | 7,386.45 | 7,386.58 | 383.6K |
| 13:32 | 7,385.39 | 7,386.76 | 7,384.61 | 7,386.76 | 532.9K |
| 13:33 | 7,387.77 | 7,389.23 | 7,387.77 | 7,388.55 | 376.0K |
| 13:34 | 7,389.24 | 7,389.24 | 7,387.93 | 7,389.11 | 541.5K |
| 13:35 | 7,389.72 | 7,392.54 | 7,389.57 | 7,392.42 | 639.8K |
| 13:36 | 7,392.98 | 7,393.52 | 7,391.59 | 7,393.52 | 500.1K |
| 13:37 | 7,393.72 | 7,393.72 | 7,391.89 | 7,392.42 | 456.2K |
| 13:38 | 7,392.63 | 7,394.27 | 7,391.91 | 7,393.15 | 438.1K |
| 13:39 | 7,393.52 | 7,394.89 | 7,393.11 | 7,394.24 | 519.6K |
| 13:40 | 7,394.70 | 7,396.25 | 7,394.40 | 7,395.77 | 592.3K |
| 13:41 | 7,396.14 | 7,396.20 | 7,395.23 | 7,395.23 | 603.7K |
| 13:42 | 7,394.87 | 7,397.25 | 7,394.76 | 7,397.25 | 435.8K |
| 13:43 | 7,398.45 | 7,399.15 | 7,397.66 | 7,397.66 | 465.2K |
| 13:44 | 7,397.77 | 7,399.04 | 7,397.02 | 7,397.54 | 521.0K |
| 13:45 | 7,397.30 | 7,397.48 | 7,394.55 | 7,394.55 | 403.5K |
| 13:46 | 7,394.17 | 7,394.68 | 7,393.87 | 7,394.44 | 390.7K |
| 13:47 | 7,394.15 | 7,394.15 | 7,390.68 | 7,390.84 | 450.7K |
| 13:48 | 7,390.95 | 7,390.95 | 7,390.10 | 7,390.61 | 370.3K |
| 13:49 | 7,390.14 | 7,390.14 | 7,387.02 | 7,387.02 | 523.7K |
| 13:50 | 7,386.57 | 7,391.74 | 7,386.57 | 7,391.15 | 476.3K |
| 13:51 | 7,390.66 | 7,390.78 | 7,388.29 | 7,388.29 | 352.6K |
| 13:52 | 7,387.51 | 7,388.58 | 7,386.43 | 7,387.78 | 395.0K |
| 13:53 | 7,387.92 | 7,388.33 | 7,386.98 | 7,388.18 | 362.4K |
| 13:54 | 7,388.18 | 7,390.81 | 7,387.58 | 7,390.63 | 341.4K |
| 13:55 | 7,389.87 | 7,391.08 | 7,389.11 | 7,390.34 | 400.0K |
| 13:56 | 7,390.24 | 7,390.24 | 7,386.87 | 7,387.30 | 367.7K |
| 13:57 | 7,387.53 | 7,388.68 | 7,387.14 | 7,388.02 | 368.5K |
| 13:58 | 7,388.22 | 7,389.23 | 7,388.22 | 7,389.22 | 354.9K |
| 13:59 | 7,389.21 | 7,389.97 | 7,388.51 | 7,389.71 | 389.0K |
| 14:00 | 7,389.82 | 7,390.03 | 7,388.73 | 7,388.73 | 736.4K |
| 14:01 | 7,388.40 | 7,388.62 | 7,386.89 | 7,387.26 | 366.7K |
| 14:02 | 7,387.14 | 7,387.77 | 7,387.04 | 7,387.33 | 414.4K |
| 14:03 | 7,387.98 | 7,387.98 | 7,386.09 | 7,386.41 | 416.9K |
| 14:04 | 7,386.50 | 7,388.49 | 7,386.50 | 7,387.64 | 551.2K |
| 14:05 | 7,386.95 | 7,386.95 | 7,382.54 | 7,382.54 | 469.5K |
| 14:06 | 7,382.17 | 7,382.25 | 7,379.05 | 7,379.32 | 448.0K |
| 14:07 | 7,380.02 | 7,380.02 | 7,377.40 | 7,377.40 | 596.8K |
| 14:08 | 7,377.96 | 7,378.67 | 7,377.65 | 7,378.08 | 345.9K |
| 14:09 | 7,378.10 | 7,378.31 | 7,376.44 | 7,376.44 | 443.1K |
| 14:10 | 7,376.88 | 7,379.91 | 7,376.88 | 7,379.79 | 566.3K |
| 14:11 | 7,379.77 | 7,380.99 | 7,379.77 | 7,380.45 | 456.3K |
| 14:12 | 7,380.67 | 7,382.46 | 7,380.67 | 7,382.46 | 436.3K |
| 14:13 | 7,382.08 | 7,382.53 | 7,381.18 | 7,381.29 | 459.2K |
| 14:14 | 7,381.87 | 7,382.63 | 7,380.84 | 7,382.63 | 646.6K |
| 14:15 | 7,381.87 | 7,383.42 | 7,380.92 | 7,383.42 | 459.5K |
| 14:16 | 7,383.35 | 7,383.35 | 7,379.93 | 7,379.93 | 617.0K |
| 14:17 | 7,379.93 | 7,381.77 | 7,379.93 | 7,380.96 | 509.9K |
| 14:18 | 7,381.11 | 7,381.11 | 7,379.66 | 7,380.45 | 388.6K |
| 14:19 | 7,380.10 | 7,380.10 | 7,378.73 | 7,379.57 | 400.7K |
| 14:20 | 7,379.69 | 7,379.69 | 7,376.02 | 7,376.02 | 643.6K |
| 14:21 | 7,376.30 | 7,378.61 | 7,376.30 | 7,377.95 | 431.2K |
| 14:22 | 7,377.78 | 7,380.41 | 7,377.78 | 7,379.03 | 440.9K |
| 14:23 | 7,378.73 | 7,379.49 | 7,378.51 | 7,378.58 | 427.2K |
| 14:24 | 7,378.54 | 7,378.54 | 7,376.45 | 7,377.35 | 486.1K |
| 14:25 | 7,377.41 | 7,377.58 | 7,376.22 | 7,377.58 | 484.7K |
| 14:26 | 7,377.56 | 7,378.38 | 7,376.38 | 7,376.38 | 457.8K |
| 14:27 | 7,376.34 | 7,377.55 | 7,375.52 | 7,377.55 | 536.7K |
| 14:28 | 7,377.58 | 7,377.58 | 7,376.68 | 7,376.66 | 378.7K |
| 14:29 | 7,376.38 | 7,377.78 | 7,376.38 | 7,377.36 | 341.5K |
| 14:30 | 7,378.01 | 7,378.63 | 7,377.53 | 7,377.78 | 412.4K |
| 14:31 | 7,378.15 | 7,378.28 | 7,377.33 | 7,377.55 | 426.6K |
| 14:32 | 7,376.99 | 7,377.22 | 7,375.88 | 7,375.88 | 541.2K |
| 14:33 | 7,376.08 | 7,378.69 | 7,376.08 | 7,378.69 | 545.0K |
| 14:34 | 7,378.55 | 7,380.06 | 7,377.01 | 7,377.01 | 478.3K |
| 14:35 | 7,377.75 | 7,378.20 | 7,376.43 | 7,376.92 | 1,076.4K |
| 14:36 | 7,376.86 | 7,376.86 | 7,374.34 | 7,374.70 | 494.7K |
| 14:37 | 7,373.93 | 7,374.41 | 7,373.23 | 7,373.67 | 497.7K |
| 14:38 | 7,372.32 | 7,374.55 | 7,372.32 | 7,374.55 | 513.1K |
| 14:39 | 7,374.16 | 7,374.73 | 7,373.78 | 7,374.42 | 447.4K |
| 14:40 | 7,374.17 | 7,374.58 | 7,371.55 | 7,372.62 | 480.2K |
| 14:41 | 7,372.67 | 7,374.01 | 7,372.67 | 7,374.01 | 392.9K |
| 14:42 | 7,374.72 | 7,376.35 | 7,374.19 | 7,375.66 | 568.1K |
| 14:43 | 7,376.07 | 7,378.99 | 7,376.07 | 7,378.92 | 487.9K |
| 14:44 | 7,378.10 | 7,378.85 | 7,377.48 | 7,377.97 | 469.3K |
| 14:45 | 7,377.56 | 7,378.85 | 7,375.89 | 7,375.89 | 494.7K |
| 14:46 | 7,376.24 | 7,376.24 | 7,374.04 | 7,375.77 | 473.8K |
| 14:47 | 7,375.17 | 7,375.90 | 7,373.06 | 7,373.06 | 455.1K |
| 14:48 | 7,373.06 | 7,373.96 | 7,372.54 | 7,372.71 | 416.8K |
| 14:49 | 7,373.32 | 7,375.46 | 7,373.19 | 7,374.14 | 511.4K |
| 14:50 | 7,374.33 | 7,376.18 | 7,374.33 | 7,376.04 | 1,861.9K |
| 14:51 | 7,377.77 | 7,378.10 | 7,375.73 | 7,376.20 | 524.4K |
| 14:52 | 7,376.54 | 7,377.78 | 7,375.94 | 7,377.78 | 473.8K |
| 14:53 | 7,377.49 | 7,377.49 | 7,375.87 | 7,375.87 | 429.3K |
| 14:54 | 7,375.79 | 7,377.02 | 7,375.79 | 7,377.00 | 544.5K |
| 14:55 | 7,377.33 | 7,377.42 | 7,375.97 | 7,375.97 | 654.6K |
| 14:56 | 7,376.11 | 7,378.15 | 7,375.70 | 7,378.15 | 523.4K |
| 14:57 | 7,378.05 | 7,380.55 | 7,378.05 | 7,379.37 | 1,003.0K |
| 14:58 | 7,379.36 | 7,379.76 | 7,379.12 | 7,379.59 | 474.7K |
| 14:59 | 7,379.26 | 7,379.49 | 7,375.70 | 7,375.70 | 643.0K |
| 15:00 | 7,375.48 | 7,376.95 | 7,375.48 | 7,376.22 | 479.7K |
| 15:01 | 7,376.32 | 7,379.57 | 7,376.32 | 7,378.80 | 449.9K |
| 15:02 | 7,378.84 | 7,381.68 | 7,376.46 | 7,377.03 | 493.0K |
| 15:03 | 7,377.51 | 7,377.51 | 7,373.37 | 7,373.39 | 527.0K |
| 15:04 | 7,373.61 | 7,374.85 | 7,371.88 | 7,372.37 | 943.9K |
| 15:05 | 7,372.81 | 7,373.19 | 7,371.67 | 7,372.43 | 549.9K |
| 15:06 | 7,372.58 | 7,372.58 | 7,369.67 | 7,369.68 | 476.2K |
| 15:07 | 7,370.43 | 7,371.05 | 7,369.94 | 7,370.03 | 575.6K |
| 15:08 | 7,370.27 | 7,372.22 | 7,370.27 | 7,372.18 | 463.8K |
| 15:09 | 7,372.27 | 7,375.48 | 7,372.05 | 7,375.43 | 520.3K |
| 15:10 | 7,375.23 | 7,375.31 | 7,373.69 | 7,373.69 | 471.5K |
| 15:11 | 7,373.39 | 7,373.39 | 7,370.32 | 7,370.32 | 685.4K |
| 15:12 | 7,370.36 | 7,371.51 | 7,368.39 | 7,368.39 | 529.3K |
| 15:13 | 7,368.86 | 7,369.83 | 7,368.42 | 7,369.83 | 546.2K |
| 15:14 | 7,370.07 | 7,372.88 | 7,370.01 | 7,372.88 | 633.6K |
| 15:15 | 7,372.86 | 7,374.34 | 7,372.68 | 7,372.87 | 836.8K |
| 15:16 | 7,372.88 | 7,372.88 | 7,369.42 | 7,369.58 | 594.7K |
| 15:17 | 7,369.61 | 7,370.03 | 7,369.26 | 7,369.61 | 154.4K |
| 15:18 | 7,369.13 | 7,369.13 | 7,367.57 | 7,367.57 | 494.7K |
| 15:19 | 7,367.89 | 7,367.96 | 7,367.28 | 7,367.32 | 554.1K |
| 15:20 | 7,367.32 | 7,367.38 | 7,366.19 | 7,366.19 | 590.8K |
| 15:21 | 7,366.75 | 7,366.75 | 7,364.88 | 7,366.59 | 601.1K |
| 15:22 | 7,366.31 | 7,367.27 | 7,365.78 | 7,366.57 | 663.6K |
| 15:23 | 7,366.32 | 7,366.35 | 7,363.78 | 7,364.99 | 579.4K |
| 15:24 | 7,364.64 | 7,366.37 | 7,364.64 | 7,366.32 | 644.3K |
| 15:25 | 7,366.40 | 7,366.67 | 7,365.06 | 7,365.47 | 618.8K |
| 15:26 | 7,365.40 | 7,369.22 | 7,365.40 | 7,366.78 | 694.7K |
| 15:27 | 7,367.10 | 7,368.51 | 7,366.37 | 7,366.48 | 625.6K |
| 15:28 | 7,367.28 | 7,367.53 | 7,366.51 | 7,366.51 | 593.9K |
| 15:29 | 7,366.73 | 7,368.23 | 7,366.35 | 7,368.23 | 759.1K |
| 15:30 | 7,368.49 | 7,370.91 | 7,368.49 | 7,370.12 | 926.5K |
| 15:31 | 7,370.47 | 7,370.47 | 7,368.25 | 7,369.38 | 678.3K |
| 15:32 | 7,369.45 | 7,371.10 | 7,368.31 | 7,368.69 | 1,023.8K |
| 15:33 | 7,368.09 | 7,368.43 | 7,367.04 | 7,367.57 | 737.9K |
| 15:34 | 7,368.01 | 7,369.67 | 7,368.01 | 7,368.83 | 821.9K |
| 15:35 | 7,368.63 | 7,368.86 | 7,367.09 | 7,368.58 | 857.6K |
| 15:36 | 7,368.79 | 7,369.84 | 7,368.72 | 7,368.96 | 1,174.4K |
| 15:37 | 7,368.45 | 7,370.39 | 7,368.45 | 7,370.04 | 790.3K |
| 15:38 | 7,370.14 | 7,371.15 | 7,369.39 | 7,370.44 | 762.5K |
| 15:39 | 7,370.76 | 7,372.18 | 7,370.76 | 7,372.18 | 906.9K |
| 15:40 | 7,373.20 | 7,377.22 | 7,372.81 | 7,374.73 | 997.8K |
| 15:41 | 7,374.16 | 7,374.42 | 7,372.93 | 7,372.93 | 769.8K |
| 15:42 | 7,372.88 | 7,373.79 | 7,372.68 | 7,373.43 | 814.2K |
| 15:43 | 7,372.38 | 7,373.56 | 7,370.53 | 7,372.14 | 1,075.4K |
| 15:44 | 7,372.39 | 7,372.81 | 7,371.80 | 7,371.90 | 969.9K |
| 15:45 | 7,371.77 | 7,376.03 | 7,371.77 | 7,375.95 | 1,057.0K |
| 15:46 | 7,376.29 | 7,376.34 | 7,374.22 | 7,374.22 | 1,137.2K |
| 15:47 | 7,373.87 | 7,373.87 | 7,368.89 | 7,369.96 | 1,173.8K |
| 15:48 | 7,370.30 | 7,371.64 | 7,370.18 | 7,371.62 | 995.6K |
| 15:49 | 7,372.34 | 7,372.47 | 7,368.71 | 7,369.35 | 1,284.4K |
| 15:50 | 7,368.13 | 7,372.75 | 7,368.13 | 7,368.83 | 2,528.1K |
| 15:51 | 7,369.35 | 7,372.82 | 7,369.35 | 7,371.96 | 1,473.6K |
| 15:52 | 7,371.84 | 7,372.61 | 7,370.72 | 7,371.55 | 1,459.1K |
| 15:53 | 7,371.80 | 7,372.24 | 7,370.56 | 7,371.28 | 1,506.7K |
| 15:54 | 7,371.67 | 7,377.20 | 7,371.67 | 7,377.20 | 2,673.0K |
| 15:55 | 7,379.21 | 7,379.21 | 7,375.67 | 7,375.67 | 3,719.9K |
| 15:56 | 7,376.22 | 7,376.22 | 7,373.69 | 7,375.20 | 3,110.6K |
| 15:57 | 7,377.09 | 7,377.83 | 7,377.09 | 7,377.15 | 3,667.4K |
| 15:58 | 7,377.68 | 7,377.68 | 7,376.33 | 7,376.33 | 4,086.9K |
| 15:59 | 7,374.34 | 7,374.34 | 7,369.53 | 7,370.29 | 52,791.3K |
| 16:00 | 7,371.14 | 7,371.29 | 7,371.14 | 7,371.31 | 22,589.7K |
| 16:01 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 2,445.6K |
| 16:02 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 2,496.8K |
| 16:03 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 1,258.2K |
| 16:04 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 1,310.8K |
| 16:05 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 70.6K |
| 16:06 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 6,095.3K |
| 16:07 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 829.0K |
| 16:08 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 227.3K |
| 16:09 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 22.2K |
| 16:10 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 25.4K |
| 16:11 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 58.4K |
| 16:12 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 43.7K |
| 16:13 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 29.0K |
| 16:14 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 46.5K |
| 16:15 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 9.0K |
| 16:16 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 91.0K |
| 16:17 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 20.5K |
| 16:18 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 14.0K |
| 16:19 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 15.2K |
| 16:20 | 7,371.31 | 7,371.31 | 7,371.31 | 7,371.31 | 77.6K |