8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,334.83 | 7,336.75 | 7,326.32 | 7,332.77 | 19,300.5K |
| 09:31 | 7,334.66 | 7,334.66 | 7,323.30 | 7,325.31 | 3,439.1K |
| 09:32 | 7,325.60 | 7,340.95 | 7,325.60 | 7,339.32 | 2,779.5K |
| 09:33 | 7,342.62 | 7,349.27 | 7,342.13 | 7,342.13 | 2,430.1K |
| 09:34 | 7,339.82 | 7,339.82 | 7,335.70 | 7,338.14 | 2,060.1K |
| 09:35 | 7,339.47 | 7,339.97 | 7,328.67 | 7,331.24 | 1,873.4K |
| 09:36 | 7,330.28 | 7,334.92 | 7,324.79 | 7,324.79 | 1,890.4K |
| 09:37 | 7,323.41 | 7,327.03 | 7,320.18 | 7,324.95 | 2,356.3K |
| 09:38 | 7,324.50 | 7,324.61 | 7,319.25 | 7,323.70 | 2,265.8K |
| 09:39 | 7,322.17 | 7,326.05 | 7,319.67 | 7,320.66 | 2,127.7K |
| 09:40 | 7,321.31 | 7,327.45 | 7,318.53 | 7,322.31 | 2,584.3K |
| 09:41 | 7,320.83 | 7,326.40 | 7,319.83 | 7,324.34 | 1,779.6K |
| 09:42 | 7,327.86 | 7,328.42 | 7,324.10 | 7,324.10 | 2,050.7K |
| 09:43 | 7,323.37 | 7,324.69 | 7,320.43 | 7,322.88 | 1,695.2K |
| 09:44 | 7,322.59 | 7,325.60 | 7,316.70 | 7,318.66 | 1,796.3K |
| 09:45 | 7,318.86 | 7,319.70 | 7,313.51 | 7,313.51 | 2,114.5K |
| 09:46 | 7,312.35 | 7,315.85 | 7,307.65 | 7,307.95 | 1,795.8K |
| 09:47 | 7,307.52 | 7,307.52 | 7,301.79 | 7,301.99 | 2,161.8K |
| 09:48 | 7,303.15 | 7,308.40 | 7,303.15 | 7,307.87 | 1,767.9K |
| 09:49 | 7,307.61 | 7,308.08 | 7,302.00 | 7,306.77 | 1,534.9K |
| 09:50 | 7,306.08 | 7,306.08 | 7,298.89 | 7,300.13 | 2,082.0K |
| 09:51 | 7,300.74 | 7,310.52 | 7,300.74 | 7,310.52 | 1,482.9K |
| 09:52 | 7,311.05 | 7,311.05 | 7,308.20 | 7,308.43 | 1,431.6K |
| 09:53 | 7,308.55 | 7,309.34 | 7,306.95 | 7,306.95 | 1,480.9K |
| 09:54 | 7,306.68 | 7,309.69 | 7,306.68 | 7,308.20 | 1,236.4K |
| 09:55 | 7,306.89 | 7,310.95 | 7,305.84 | 7,310.95 | 1,119.4K |
| 09:56 | 7,310.57 | 7,312.95 | 7,308.74 | 7,312.95 | 1,108.8K |
| 09:57 | 7,312.84 | 7,314.77 | 7,310.92 | 7,313.67 | 1,175.8K |
| 09:58 | 7,312.11 | 7,316.09 | 7,312.11 | 7,313.86 | 1,584.8K |
| 09:59 | 7,311.19 | 7,313.21 | 7,310.61 | 7,311.12 | 1,483.7K |
| 10:00 | 7,308.31 | 7,309.56 | 7,305.96 | 7,306.46 | 1,867.8K |
| 10:01 | 7,303.00 | 7,303.64 | 7,294.03 | 7,294.03 | 1,906.2K |
| 10:02 | 7,294.86 | 7,297.74 | 7,290.81 | 7,290.81 | 1,283.0K |
| 10:03 | 7,289.93 | 7,295.73 | 7,289.93 | 7,294.43 | 1,292.6K |
| 10:04 | 7,294.46 | 7,296.62 | 7,292.46 | 7,293.55 | 1,204.7K |
| 10:05 | 7,294.71 | 7,294.71 | 7,291.82 | 7,293.63 | 1,280.0K |
| 10:06 | 7,292.27 | 7,293.93 | 7,290.21 | 7,293.31 | 1,240.5K |
| 10:07 | 7,295.04 | 7,302.04 | 7,295.04 | 7,302.04 | 1,125.6K |
| 10:08 | 7,301.24 | 7,302.67 | 7,299.62 | 7,301.83 | 1,122.5K |
| 10:09 | 7,302.16 | 7,302.16 | 7,296.18 | 7,301.16 | 889.1K |
| 10:10 | 7,300.27 | 7,300.42 | 7,293.88 | 7,296.59 | 1,177.6K |
| 10:11 | 7,295.43 | 7,299.55 | 7,294.86 | 7,299.56 | 1,425.2K |
| 10:12 | 7,299.19 | 7,299.19 | 7,294.83 | 7,297.91 | 1,461.4K |
| 10:13 | 7,298.30 | 7,306.04 | 7,298.30 | 7,303.98 | 1,244.2K |
| 10:14 | 7,303.52 | 7,305.45 | 7,302.21 | 7,303.77 | 1,164.8K |
| 10:15 | 7,303.44 | 7,304.69 | 7,295.20 | 7,295.20 | 1,056.5K |
| 10:16 | 7,295.12 | 7,295.46 | 7,287.38 | 7,288.63 | 1,392.5K |
| 10:17 | 7,287.02 | 7,289.76 | 7,284.81 | 7,284.81 | 1,116.1K |
| 10:18 | 7,283.89 | 7,288.37 | 7,283.89 | 7,286.30 | 998.0K |
| 10:19 | 7,284.18 | 7,286.85 | 7,279.30 | 7,280.00 | 1,054.3K |
| 10:20 | 7,279.76 | 7,285.03 | 7,279.14 | 7,285.03 | 1,155.9K |
| 10:21 | 7,284.78 | 7,284.78 | 7,281.74 | 7,282.51 | 807.1K |
| 10:22 | 7,282.49 | 7,284.64 | 7,278.78 | 7,279.40 | 1,262.6K |
| 10:23 | 7,279.34 | 7,283.36 | 7,278.33 | 7,278.33 | 1,152.7K |
| 10:24 | 7,277.69 | 7,283.37 | 7,276.18 | 7,281.35 | 1,024.7K |
| 10:25 | 7,281.74 | 7,282.67 | 7,279.61 | 7,279.61 | 889.4K |
| 10:26 | 7,279.04 | 7,279.04 | 7,274.34 | 7,274.34 | 1,018.2K |
| 10:27 | 7,275.27 | 7,275.27 | 7,267.82 | 7,268.39 | 1,586.2K |
| 10:28 | 7,267.52 | 7,269.70 | 7,266.73 | 7,266.73 | 1,350.6K |
| 10:29 | 7,266.46 | 7,270.13 | 7,265.82 | 7,268.56 | 997.5K |
| 10:30 | 7,267.88 | 7,270.63 | 7,267.88 | 7,269.28 | 1,091.7K |
| 10:31 | 7,267.57 | 7,272.78 | 7,266.41 | 7,272.13 | 1,251.5K |
| 10:32 | 7,273.68 | 7,273.68 | 7,271.84 | 7,272.24 | 1,099.3K |
| 10:33 | 7,274.40 | 7,274.78 | 7,272.84 | 7,274.78 | 1,146.0K |
| 10:34 | 7,276.84 | 7,278.54 | 7,276.65 | 7,277.48 | 1,011.9K |
| 10:35 | 7,277.47 | 7,280.69 | 7,277.47 | 7,279.75 | 905.7K |
| 10:36 | 7,279.69 | 7,282.28 | 7,279.19 | 7,282.31 | 857.1K |
| 10:37 | 7,282.89 | 7,286.24 | 7,282.24 | 7,285.23 | 1,071.5K |
| 10:38 | 7,283.82 | 7,286.82 | 7,283.34 | 7,285.69 | 1,076.1K |
| 10:39 | 7,285.29 | 7,285.96 | 7,283.34 | 7,283.48 | 1,261.6K |
| 10:40 | 7,283.60 | 7,283.60 | 7,282.33 | 7,283.37 | 772.0K |
| 10:41 | 7,283.80 | 7,283.80 | 7,277.85 | 7,278.50 | 1,087.6K |
| 10:42 | 7,279.63 | 7,283.76 | 7,279.63 | 7,283.33 | 907.5K |
| 10:43 | 7,282.27 | 7,284.17 | 7,282.27 | 7,283.79 | 899.8K |
| 10:44 | 7,284.55 | 7,284.55 | 7,283.19 | 7,284.06 | 733.9K |
| 10:45 | 7,283.52 | 7,284.21 | 7,281.25 | 7,281.39 | 780.8K |
| 10:46 | 7,281.48 | 7,281.48 | 7,276.87 | 7,279.84 | 973.9K |
| 10:47 | 7,280.52 | 7,280.52 | 7,277.20 | 7,277.20 | 711.4K |
| 10:48 | 7,277.68 | 7,279.22 | 7,275.79 | 7,279.22 | 692.8K |
| 10:49 | 7,278.94 | 7,280.59 | 7,278.94 | 7,280.11 | 706.6K |
| 10:50 | 7,280.38 | 7,283.51 | 7,279.17 | 7,282.57 | 780.8K |
| 10:51 | 7,282.22 | 7,284.03 | 7,279.88 | 7,284.03 | 712.0K |
| 10:52 | 7,284.44 | 7,286.30 | 7,284.44 | 7,286.30 | 929.4K |
| 10:53 | 7,287.38 | 7,288.24 | 7,286.49 | 7,286.53 | 791.0K |
| 10:54 | 7,287.80 | 7,291.55 | 7,287.16 | 7,291.55 | 840.1K |
| 10:55 | 7,291.72 | 7,293.20 | 7,291.26 | 7,293.20 | 902.4K |
| 10:56 | 7,293.56 | 7,295.81 | 7,292.99 | 7,295.15 | 857.6K |
| 10:57 | 7,294.40 | 7,296.17 | 7,294.40 | 7,296.13 | 962.1K |
| 10:58 | 7,296.02 | 7,296.02 | 7,289.88 | 7,291.44 | 971.3K |
| 10:59 | 7,291.17 | 7,294.15 | 7,291.17 | 7,294.21 | 693.0K |
| 11:00 | 7,293.66 | 7,294.98 | 7,292.36 | 7,294.98 | 680.7K |
| 11:01 | 7,295.92 | 7,296.93 | 7,295.50 | 7,296.61 | 904.2K |
| 11:02 | 7,296.69 | 7,298.01 | 7,296.08 | 7,297.25 | 964.0K |
| 11:03 | 7,298.09 | 7,298.30 | 7,296.77 | 7,297.66 | 640.3K |
| 11:04 | 7,297.97 | 7,299.01 | 7,297.04 | 7,298.38 | 631.8K |
| 11:05 | 7,297.50 | 7,298.28 | 7,293.59 | 7,293.59 | 730.2K |
| 11:06 | 7,293.34 | 7,297.60 | 7,293.34 | 7,297.43 | 818.9K |
| 11:07 | 7,297.63 | 7,298.98 | 7,297.63 | 7,298.14 | 594.6K |
| 11:08 | 7,297.23 | 7,298.70 | 7,296.98 | 7,298.15 | 838.4K |
| 11:09 | 7,298.48 | 7,298.86 | 7,297.52 | 7,297.52 | 616.1K |
| 11:10 | 7,297.17 | 7,298.26 | 7,297.02 | 7,297.04 | 628.2K |
| 11:11 | 7,297.53 | 7,298.40 | 7,297.19 | 7,298.40 | 821.5K |
| 11:12 | 7,297.36 | 7,297.61 | 7,296.16 | 7,296.87 | 704.0K |
| 11:13 | 7,296.44 | 7,296.44 | 7,293.92 | 7,293.92 | 622.3K |
| 11:14 | 7,294.01 | 7,294.57 | 7,288.89 | 7,289.18 | 873.1K |
| 11:15 | 7,289.48 | 7,294.17 | 7,289.48 | 7,292.72 | 663.8K |
| 11:16 | 7,293.22 | 7,295.60 | 7,293.13 | 7,295.60 | 525.4K |
| 11:17 | 7,296.00 | 7,297.96 | 7,295.31 | 7,296.14 | 669.4K |
| 11:18 | 7,294.83 | 7,295.61 | 7,293.09 | 7,293.86 | 623.7K |
| 11:19 | 7,293.84 | 7,295.25 | 7,292.83 | 7,295.25 | 613.4K |
| 11:20 | 7,295.75 | 7,295.75 | 7,290.09 | 7,290.09 | 816.2K |
| 11:21 | 7,288.94 | 7,292.12 | 7,288.94 | 7,291.10 | 728.5K |
| 11:22 | 7,291.18 | 7,291.18 | 7,285.99 | 7,285.99 | 863.9K |
| 11:23 | 7,285.37 | 7,286.92 | 7,284.90 | 7,286.92 | 753.1K |
| 11:24 | 7,286.51 | 7,289.12 | 7,286.51 | 7,287.48 | 587.5K |
| 11:25 | 7,287.65 | 7,289.32 | 7,287.33 | 7,288.64 | 645.5K |
| 11:26 | 7,288.51 | 7,290.22 | 7,288.51 | 7,289.69 | 809.3K |
| 11:27 | 7,290.66 | 7,295.73 | 7,290.49 | 7,295.00 | 748.3K |
| 11:28 | 7,294.62 | 7,294.97 | 7,293.13 | 7,294.97 | 674.2K |
| 11:29 | 7,294.77 | 7,297.01 | 7,293.34 | 7,297.01 | 665.7K |
| 11:30 | 7,297.61 | 7,298.33 | 7,294.35 | 7,294.39 | 700.5K |
| 11:31 | 7,293.85 | 7,294.34 | 7,289.62 | 7,289.55 | 577.7K |
| 11:32 | 7,289.02 | 7,289.73 | 7,285.99 | 7,289.73 | 662.1K |
| 11:33 | 7,289.84 | 7,289.84 | 7,288.16 | 7,288.27 | 492.6K |
| 11:34 | 7,288.44 | 7,290.61 | 7,288.44 | 7,290.61 | 785.6K |
| 11:35 | 7,290.43 | 7,294.26 | 7,288.82 | 7,294.26 | 902.3K |
| 11:36 | 7,293.77 | 7,298.74 | 7,292.87 | 7,297.62 | 694.2K |
| 11:37 | 7,296.72 | 7,297.77 | 7,296.54 | 7,297.62 | 612.9K |
| 11:38 | 7,297.93 | 7,297.93 | 7,294.92 | 7,295.79 | 646.0K |
| 11:39 | 7,296.85 | 7,298.20 | 7,296.57 | 7,297.93 | 618.8K |
| 11:40 | 7,298.28 | 7,298.28 | 7,295.88 | 7,297.35 | 579.9K |
| 11:41 | 7,297.26 | 7,297.26 | 7,295.93 | 7,295.93 | 531.8K |
| 11:42 | 7,295.52 | 7,295.62 | 7,293.74 | 7,295.21 | 642.8K |
| 11:43 | 7,295.16 | 7,295.30 | 7,293.68 | 7,293.68 | 512.8K |
| 11:44 | 7,292.86 | 7,293.87 | 7,292.82 | 7,293.21 | 574.4K |
| 11:45 | 7,292.32 | 7,295.66 | 7,291.99 | 7,295.58 | 617.0K |
| 11:46 | 7,295.57 | 7,298.55 | 7,295.57 | 7,296.48 | 919.5K |
| 11:47 | 7,296.40 | 7,301.40 | 7,296.40 | 7,301.40 | 696.1K |
| 11:48 | 7,300.92 | 7,303.63 | 7,300.92 | 7,303.20 | 667.5K |
| 11:49 | 7,302.72 | 7,303.57 | 7,300.52 | 7,303.57 | 589.6K |
| 11:50 | 7,304.13 | 7,304.13 | 7,301.92 | 7,303.06 | 553.4K |
| 11:51 | 7,303.68 | 7,304.94 | 7,302.49 | 7,304.65 | 666.5K |
| 11:52 | 7,304.83 | 7,305.21 | 7,303.25 | 7,305.21 | 652.6K |
| 11:53 | 7,305.33 | 7,306.82 | 7,304.42 | 7,306.82 | 589.4K |
| 11:54 | 7,305.95 | 7,307.74 | 7,305.95 | 7,307.74 | 610.4K |
| 11:55 | 7,307.92 | 7,309.16 | 7,307.66 | 7,307.89 | 809.1K |
| 11:56 | 7,307.09 | 7,307.45 | 7,302.06 | 7,304.35 | 770.5K |
| 11:57 | 7,303.56 | 7,304.87 | 7,303.07 | 7,303.09 | 531.5K |
| 11:58 | 7,302.59 | 7,302.59 | 7,298.86 | 7,299.08 | 582.1K |
| 11:59 | 7,298.78 | 7,299.13 | 7,295.70 | 7,296.12 | 537.1K |
| 12:00 | 7,295.75 | 7,295.75 | 7,293.84 | 7,294.40 | 556.1K |
| 12:01 | 7,294.73 | 7,296.29 | 7,294.73 | 7,296.29 | 577.2K |
| 12:02 | 7,297.04 | 7,298.88 | 7,297.04 | 7,298.88 | 757.2K |
| 12:03 | 7,298.14 | 7,299.72 | 7,297.33 | 7,298.37 | 456.5K |
| 12:04 | 7,297.90 | 7,298.17 | 7,295.46 | 7,296.24 | 497.3K |
| 12:05 | 7,296.19 | 7,299.34 | 7,296.19 | 7,299.34 | 497.1K |
| 12:06 | 7,299.23 | 7,299.45 | 7,297.45 | 7,299.45 | 558.5K |
| 12:07 | 7,299.84 | 7,299.84 | 7,297.02 | 7,297.02 | 448.6K |
| 12:08 | 7,297.27 | 7,297.61 | 7,296.01 | 7,296.93 | 996.5K |
| 12:09 | 7,297.24 | 7,297.97 | 7,296.93 | 7,297.23 | 599.8K |
| 12:10 | 7,297.33 | 7,298.48 | 7,295.54 | 7,295.46 | 977.5K |
| 12:11 | 7,295.41 | 7,298.63 | 7,293.53 | 7,296.72 | 937.6K |
| 12:12 | 7,296.56 | 7,298.39 | 7,296.56 | 7,297.47 | 581.9K |
| 12:13 | 7,297.77 | 7,299.29 | 7,297.28 | 7,299.12 | 738.4K |
| 12:14 | 7,299.10 | 7,300.56 | 7,297.99 | 7,297.99 | 764.8K |
| 12:15 | 7,297.99 | 7,297.99 | 7,295.25 | 7,295.25 | 573.9K |
| 12:16 | 7,295.24 | 7,295.94 | 7,294.25 | 7,295.94 | 953.5K |
| 12:17 | 7,295.01 | 7,295.95 | 7,295.01 | 7,294.98 | 743.3K |
| 12:18 | 7,294.92 | 7,294.92 | 7,292.17 | 7,292.17 | 899.4K |
| 12:19 | 7,291.88 | 7,291.88 | 7,290.16 | 7,290.71 | 657.4K |
| 12:20 | 7,290.42 | 7,291.65 | 7,289.98 | 7,291.02 | 584.7K |
| 12:21 | 7,290.70 | 7,290.78 | 7,290.20 | 7,290.20 | 530.0K |
| 12:22 | 7,290.62 | 7,292.45 | 7,290.42 | 7,292.04 | 540.8K |
| 12:23 | 7,291.96 | 7,292.30 | 7,291.01 | 7,291.65 | 600.3K |
| 12:24 | 7,291.81 | 7,292.71 | 7,291.81 | 7,292.41 | 515.1K |
| 12:25 | 7,291.58 | 7,292.65 | 7,290.82 | 7,291.85 | 609.2K |
| 12:26 | 7,291.86 | 7,293.07 | 7,291.40 | 7,292.70 | 482.3K |
| 12:27 | 7,292.51 | 7,292.51 | 7,291.40 | 7,292.16 | 685.2K |
| 12:28 | 7,291.97 | 7,291.97 | 7,289.92 | 7,289.92 | 645.6K |
| 12:29 | 7,289.87 | 7,291.46 | 7,289.87 | 7,290.83 | 702.7K |
| 12:30 | 7,291.59 | 7,295.80 | 7,291.59 | 7,295.80 | 586.9K |
| 12:31 | 7,295.92 | 7,296.09 | 7,294.79 | 7,295.08 | 606.1K |
| 12:32 | 7,294.71 | 7,296.08 | 7,294.71 | 7,296.08 | 489.9K |
| 12:33 | 7,296.45 | 7,296.75 | 7,295.48 | 7,295.51 | 606.7K |
| 12:34 | 7,295.48 | 7,295.85 | 7,292.89 | 7,292.89 | 552.1K |
| 12:35 | 7,293.22 | 7,294.79 | 7,293.22 | 7,294.49 | 506.1K |
| 12:36 | 7,294.22 | 7,294.98 | 7,293.50 | 7,293.54 | 540.0K |
| 12:37 | 7,293.15 | 7,295.15 | 7,291.35 | 7,295.15 | 735.7K |
| 12:38 | 7,295.14 | 7,295.34 | 7,294.45 | 7,295.13 | 376.1K |
| 12:39 | 7,295.24 | 7,296.71 | 7,295.24 | 7,296.47 | 639.4K |
| 12:40 | 7,296.59 | 7,297.06 | 7,296.59 | 7,297.03 | 604.4K |
| 12:41 | 7,297.48 | 7,298.71 | 7,297.48 | 7,298.05 | 756.7K |
| 12:42 | 7,299.07 | 7,299.44 | 7,298.77 | 7,299.44 | 336.0K |
| 12:43 | 7,299.51 | 7,300.49 | 7,299.01 | 7,299.01 | 799.2K |
| 12:44 | 7,299.36 | 7,299.36 | 7,296.30 | 7,297.10 | 518.6K |
| 12:45 | 7,297.16 | 7,298.06 | 7,296.12 | 7,297.79 | 564.5K |
| 12:46 | 7,298.34 | 7,299.54 | 7,297.29 | 7,297.57 | 571.3K |
| 12:47 | 7,297.88 | 7,298.04 | 7,296.49 | 7,296.45 | 610.3K |
| 12:48 | 7,296.60 | 7,297.61 | 7,296.45 | 7,297.61 | 513.2K |
| 12:49 | 7,297.30 | 7,298.07 | 7,297.15 | 7,297.59 | 485.3K |
| 12:50 | 7,297.48 | 7,300.95 | 7,297.35 | 7,300.23 | 589.1K |
| 12:51 | 7,300.53 | 7,301.82 | 7,299.86 | 7,300.98 | 508.0K |
| 12:52 | 7,301.13 | 7,301.13 | 7,298.06 | 7,298.64 | 480.5K |
| 12:53 | 7,298.49 | 7,298.66 | 7,298.06 | 7,298.31 | 982.2K |
| 12:54 | 7,298.41 | 7,299.93 | 7,298.41 | 7,299.93 | 517.6K |
| 12:55 | 7,299.96 | 7,299.96 | 7,298.34 | 7,298.34 | 648.5K |
| 12:56 | 7,298.44 | 7,300.17 | 7,298.30 | 7,299.60 | 439.8K |
| 12:57 | 7,299.02 | 7,299.02 | 7,298.02 | 7,298.01 | 541.6K |
| 12:58 | 7,297.46 | 7,298.21 | 7,297.13 | 7,298.21 | 486.7K |
| 12:59 | 7,298.35 | 7,298.89 | 7,297.28 | 7,297.28 | 636.6K |
| 13:00 | 7,296.72 | 7,297.37 | 7,296.72 | 7,296.97 | 586.5K |
| 13:01 | 7,296.78 | 7,297.82 | 7,295.54 | 7,297.82 | 581.2K |
| 13:02 | 7,298.27 | 7,299.60 | 7,298.03 | 7,298.03 | 779.5K |
| 13:03 | 7,297.83 | 7,298.36 | 7,296.57 | 7,296.57 | 571.5K |
| 13:04 | 7,296.35 | 7,296.77 | 7,296.00 | 7,296.29 | 569.3K |
| 13:05 | 7,296.45 | 7,297.68 | 7,295.76 | 7,296.21 | 567.9K |
| 13:06 | 7,296.71 | 7,296.71 | 7,291.20 | 7,291.20 | 687.2K |
| 13:07 | 7,291.06 | 7,291.37 | 7,289.94 | 7,289.91 | 501.8K |
| 13:08 | 7,289.80 | 7,290.25 | 7,286.61 | 7,286.64 | 675.6K |
| 13:09 | 7,285.88 | 7,285.88 | 7,284.23 | 7,284.88 | 711.0K |
| 13:10 | 7,284.92 | 7,286.04 | 7,284.45 | 7,285.70 | 512.2K |
| 13:11 | 7,284.89 | 7,285.39 | 7,283.05 | 7,283.05 | 474.5K |
| 13:12 | 7,282.78 | 7,284.53 | 7,282.78 | 7,284.48 | 489.9K |
| 13:13 | 7,284.38 | 7,284.77 | 7,282.99 | 7,283.26 | 378.5K |
| 13:14 | 7,283.53 | 7,285.45 | 7,282.68 | 7,285.53 | 600.5K |
| 13:15 | 7,285.64 | 7,285.64 | 7,284.03 | 7,284.23 | 680.1K |
| 13:16 | 7,284.72 | 7,285.66 | 7,284.44 | 7,284.68 | 526.6K |
| 13:17 | 7,284.71 | 7,284.96 | 7,282.76 | 7,283.13 | 552.8K |
| 13:18 | 7,283.07 | 7,283.65 | 7,281.88 | 7,281.88 | 688.9K |
| 13:19 | 7,282.40 | 7,282.89 | 7,281.36 | 7,281.36 | 472.0K |
| 13:20 | 7,281.11 | 7,281.56 | 7,279.71 | 7,279.87 | 630.5K |
| 13:21 | 7,279.78 | 7,280.26 | 7,276.93 | 7,280.17 | 566.7K |
| 13:22 | 7,279.51 | 7,280.72 | 7,278.33 | 7,278.57 | 567.8K |
| 13:23 | 7,278.27 | 7,278.43 | 7,277.41 | 7,277.41 | 650.2K |
| 13:24 | 7,277.20 | 7,278.27 | 7,276.84 | 7,276.84 | 553.3K |
| 13:25 | 7,276.40 | 7,277.32 | 7,276.27 | 7,276.71 | 648.8K |
| 13:26 | 7,277.16 | 7,277.69 | 7,275.65 | 7,277.22 | 712.3K |
| 13:27 | 7,276.56 | 7,276.56 | 7,275.42 | 7,275.78 | 647.9K |
| 13:28 | 7,276.23 | 7,277.96 | 7,276.08 | 7,276.08 | 657.6K |
| 13:29 | 7,276.14 | 7,276.90 | 7,275.28 | 7,275.59 | 686.7K |
| 13:30 | 7,275.70 | 7,275.83 | 7,272.76 | 7,272.76 | 756.5K |
| 13:31 | 7,272.94 | 7,274.08 | 7,272.71 | 7,274.08 | 732.6K |
| 13:32 | 7,273.96 | 7,273.96 | 7,271.70 | 7,271.97 | 543.3K |
| 13:33 | 7,271.83 | 7,272.19 | 7,270.01 | 7,271.85 | 747.5K |
| 13:34 | 7,271.82 | 7,273.88 | 7,271.82 | 7,271.93 | 559.1K |
| 13:35 | 7,272.29 | 7,273.65 | 7,271.89 | 7,273.39 | 541.9K |
| 13:36 | 7,273.60 | 7,273.60 | 7,270.99 | 7,271.19 | 614.8K |
| 13:37 | 7,271.54 | 7,271.77 | 7,270.61 | 7,271.11 | 625.8K |
| 13:38 | 7,271.08 | 7,271.47 | 7,271.01 | 7,271.51 | 454.8K |
| 13:39 | 7,271.85 | 7,272.77 | 7,270.99 | 7,272.77 | 510.5K |
| 13:40 | 7,272.00 | 7,272.19 | 7,268.84 | 7,268.84 | 623.4K |
| 13:41 | 7,268.74 | 7,269.10 | 7,268.14 | 7,268.14 | 488.5K |
| 13:42 | 7,268.20 | 7,269.04 | 7,266.77 | 7,268.14 | 452.9K |
| 13:43 | 7,268.02 | 7,268.57 | 7,266.87 | 7,266.87 | 626.7K |
| 13:44 | 7,266.76 | 7,267.69 | 7,265.91 | 7,267.69 | 456.1K |
| 13:45 | 7,266.93 | 7,270.84 | 7,266.54 | 7,269.98 | 547.9K |
| 13:46 | 7,270.05 | 7,271.31 | 7,269.31 | 7,269.31 | 588.1K |
| 13:47 | 7,268.88 | 7,269.28 | 7,267.13 | 7,267.13 | 409.1K |
| 13:48 | 7,267.29 | 7,270.93 | 7,267.17 | 7,270.67 | 642.6K |
| 13:49 | 7,270.76 | 7,271.98 | 7,270.35 | 7,271.98 | 440.7K |
| 13:50 | 7,271.69 | 7,271.77 | 7,270.92 | 7,271.39 | 472.7K |
| 13:51 | 7,271.09 | 7,271.09 | 7,269.18 | 7,269.20 | 472.1K |
| 13:52 | 7,269.80 | 7,271.00 | 7,269.80 | 7,271.00 | 517.0K |
| 13:53 | 7,271.05 | 7,271.05 | 7,268.56 | 7,268.56 | 627.5K |
| 13:54 | 7,268.27 | 7,270.63 | 7,268.27 | 7,269.64 | 611.2K |
| 13:55 | 7,269.67 | 7,271.88 | 7,269.67 | 7,270.29 | 607.1K |
| 13:56 | 7,270.86 | 7,273.62 | 7,270.86 | 7,272.48 | 671.1K |
| 13:57 | 7,272.05 | 7,272.59 | 7,271.40 | 7,271.40 | 530.5K |
| 13:58 | 7,271.20 | 7,271.54 | 7,270.48 | 7,271.54 | 406.9K |
| 13:59 | 7,271.56 | 7,271.56 | 7,269.04 | 7,269.13 | 607.3K |
| 14:00 | 7,269.36 | 7,270.81 | 7,269.36 | 7,270.77 | 487.2K |
| 14:01 | 7,270.75 | 7,271.45 | 7,270.07 | 7,270.07 | 684.1K |
| 14:02 | 7,270.48 | 7,271.18 | 7,269.39 | 7,269.82 | 518.9K |
| 14:03 | 7,269.98 | 7,270.59 | 7,269.64 | 7,270.59 | 567.9K |
| 14:04 | 7,270.52 | 7,270.52 | 7,269.27 | 7,269.49 | 606.1K |
| 14:05 | 7,269.19 | 7,271.84 | 7,268.53 | 7,271.32 | 550.3K |
| 14:06 | 7,269.95 | 7,269.95 | 7,263.68 | 7,263.83 | 712.6K |
| 14:07 | 7,264.34 | 7,264.34 | 7,255.15 | 7,256.34 | 1,284.2K |
| 14:08 | 7,254.27 | 7,255.57 | 7,250.40 | 7,255.57 | 1,061.2K |
| 14:09 | 7,255.10 | 7,255.27 | 7,251.70 | 7,252.02 | 596.2K |
| 14:10 | 7,251.92 | 7,254.25 | 7,251.79 | 7,254.21 | 561.0K |
| 14:11 | 7,255.26 | 7,257.74 | 7,255.26 | 7,256.78 | 629.1K |
| 14:12 | 7,255.36 | 7,255.36 | 7,254.02 | 7,254.23 | 639.7K |
| 14:13 | 7,253.31 | 7,257.23 | 7,252.54 | 7,257.23 | 695.3K |
| 14:14 | 7,257.59 | 7,257.59 | 7,255.64 | 7,255.64 | 705.5K |
| 14:15 | 7,255.55 | 7,256.56 | 7,253.76 | 7,255.94 | 605.0K |
| 14:16 | 7,256.28 | 7,256.41 | 7,253.68 | 7,256.11 | 618.0K |
| 14:17 | 7,256.31 | 7,256.91 | 7,255.79 | 7,256.88 | 617.1K |
| 14:18 | 7,256.47 | 7,256.83 | 7,254.34 | 7,254.37 | 600.9K |
| 14:19 | 7,253.75 | 7,253.99 | 7,251.23 | 7,251.59 | 709.8K |
| 14:20 | 7,251.02 | 7,251.29 | 7,247.73 | 7,248.60 | 1,125.4K |
| 14:21 | 7,248.92 | 7,251.94 | 7,248.92 | 7,251.11 | 617.9K |
| 14:22 | 7,250.75 | 7,251.61 | 7,250.75 | 7,251.12 | 492.7K |
| 14:23 | 7,251.24 | 7,253.23 | 7,250.72 | 7,253.23 | 546.3K |
| 14:24 | 7,252.27 | 7,265.04 | 7,252.27 | 7,262.03 | 1,368.2K |
| 14:25 | 7,262.42 | 7,262.87 | 7,260.79 | 7,260.79 | 601.6K |
| 14:26 | 7,260.75 | 7,260.75 | 7,259.26 | 7,260.66 | 440.3K |
| 14:27 | 7,260.42 | 7,261.81 | 7,259.86 | 7,261.15 | 552.5K |
| 14:28 | 7,261.03 | 7,261.55 | 7,260.46 | 7,260.46 | 481.5K |
| 14:29 | 7,260.44 | 7,260.77 | 7,259.54 | 7,259.97 | 528.1K |
| 14:30 | 7,260.03 | 7,260.19 | 7,259.39 | 7,260.06 | 553.1K |
| 14:31 | 7,259.59 | 7,262.44 | 7,258.94 | 7,262.44 | 599.6K |
| 14:32 | 7,261.96 | 7,263.50 | 7,261.96 | 7,262.51 | 485.1K |
| 14:33 | 7,263.16 | 7,264.75 | 7,262.82 | 7,263.07 | 599.8K |
| 14:34 | 7,262.81 | 7,264.35 | 7,262.17 | 7,264.35 | 481.9K |
| 14:35 | 7,264.17 | 7,265.38 | 7,263.22 | 7,263.22 | 574.5K |
| 14:36 | 7,263.07 | 7,263.66 | 7,261.30 | 7,262.09 | 503.1K |
| 14:37 | 7,262.18 | 7,263.90 | 7,261.76 | 7,263.84 | 606.2K |
| 14:38 | 7,263.51 | 7,263.80 | 7,260.56 | 7,260.65 | 480.6K |
| 14:39 | 7,261.01 | 7,261.01 | 7,259.17 | 7,259.68 | 411.7K |
| 14:40 | 7,260.03 | 7,261.80 | 7,260.03 | 7,261.80 | 541.4K |
| 14:41 | 7,261.69 | 7,262.55 | 7,260.39 | 7,262.55 | 498.4K |
| 14:42 | 7,262.66 | 7,262.76 | 7,259.70 | 7,259.97 | 678.3K |
| 14:43 | 7,260.15 | 7,260.48 | 7,259.94 | 7,259.86 | 493.1K |
| 14:44 | 7,259.79 | 7,260.56 | 7,259.74 | 7,259.74 | 477.9K |
| 14:45 | 7,259.90 | 7,260.75 | 7,258.74 | 7,259.73 | 663.6K |
| 14:46 | 7,259.62 | 7,260.36 | 7,258.28 | 7,260.09 | 939.3K |
| 14:47 | 7,259.74 | 7,260.75 | 7,259.74 | 7,260.48 | 684.6K |
| 14:48 | 7,260.06 | 7,264.08 | 7,260.06 | 7,263.20 | 787.3K |
| 14:49 | 7,263.27 | 7,264.63 | 7,263.27 | 7,264.63 | 591.2K |
| 14:50 | 7,265.96 | 7,265.96 | 7,262.41 | 7,263.31 | 1,270.8K |
| 14:51 | 7,263.13 | 7,266.64 | 7,263.13 | 7,266.64 | 823.5K |
| 14:52 | 7,266.43 | 7,266.43 | 7,264.28 | 7,264.28 | 503.5K |
| 14:53 | 7,264.89 | 7,265.89 | 7,264.89 | 7,265.65 | 562.0K |
| 14:54 | 7,265.70 | 7,266.11 | 7,265.70 | 7,266.11 | 612.4K |
| 14:55 | 7,265.74 | 7,266.65 | 7,265.59 | 7,265.85 | 497.7K |
| 14:56 | 7,266.01 | 7,266.01 | 7,265.21 | 7,265.33 | 564.0K |
| 14:57 | 7,265.52 | 7,266.22 | 7,265.42 | 7,265.84 | 635.3K |
| 14:58 | 7,265.99 | 7,266.64 | 7,265.52 | 7,265.95 | 455.0K |
| 14:59 | 7,265.86 | 7,265.86 | 7,264.34 | 7,264.34 | 600.6K |
| 15:00 | 7,264.65 | 7,265.59 | 7,263.80 | 7,265.59 | 564.5K |
| 15:01 | 7,265.29 | 7,266.88 | 7,264.49 | 7,266.54 | 722.0K |
| 15:02 | 7,264.80 | 7,266.16 | 7,264.66 | 7,266.16 | 560.2K |
| 15:03 | 7,265.60 | 7,266.74 | 7,265.33 | 7,266.45 | 661.5K |
| 15:04 | 7,266.36 | 7,266.36 | 7,265.75 | 7,266.18 | 620.2K |
| 15:05 | 7,266.10 | 7,267.36 | 7,266.03 | 7,266.45 | 762.8K |
| 15:06 | 7,266.78 | 7,267.94 | 7,264.88 | 7,265.98 | 669.9K |
| 15:07 | 7,265.79 | 7,266.53 | 7,265.04 | 7,265.04 | 587.8K |
| 15:08 | 7,266.14 | 7,266.75 | 7,266.14 | 7,266.75 | 694.1K |
| 15:09 | 7,266.76 | 7,268.62 | 7,266.71 | 7,268.62 | 604.4K |
| 15:10 | 7,268.72 | 7,268.72 | 7,267.11 | 7,267.13 | 648.3K |
| 15:11 | 7,267.05 | 7,267.89 | 7,267.05 | 7,267.89 | 763.8K |
| 15:12 | 7,268.10 | 7,268.46 | 7,267.33 | 7,268.02 | 813.4K |
| 15:13 | 7,267.85 | 7,269.01 | 7,267.77 | 7,268.75 | 639.7K |
| 15:14 | 7,268.99 | 7,270.10 | 7,268.99 | 7,269.62 | 643.9K |
| 15:15 | 7,269.11 | 7,270.14 | 7,268.90 | 7,269.93 | 589.2K |
| 15:16 | 7,269.63 | 7,269.63 | 7,267.34 | 7,268.57 | 828.4K |
| 15:17 | 7,269.38 | 7,271.13 | 7,269.38 | 7,270.18 | 758.2K |
| 15:18 | 7,270.20 | 7,270.20 | 7,268.70 | 7,268.69 | 678.8K |
| 15:19 | 7,268.65 | 7,269.75 | 7,268.65 | 7,269.53 | 716.7K |
| 15:20 | 7,269.57 | 7,270.37 | 7,268.75 | 7,268.75 | 791.9K |
| 15:21 | 7,268.01 | 7,268.43 | 7,266.79 | 7,268.43 | 828.3K |
| 15:22 | 7,268.21 | 7,269.05 | 7,268.04 | 7,268.98 | 588.3K |
| 15:23 | 7,268.42 | 7,268.87 | 7,267.70 | 7,267.70 | 707.3K |
| 15:24 | 7,267.92 | 7,270.76 | 7,267.92 | 7,270.19 | 824.9K |
| 15:25 | 7,270.22 | 7,273.09 | 7,270.04 | 7,273.09 | 748.7K |
| 15:26 | 7,273.73 | 7,273.73 | 7,271.82 | 7,271.82 | 859.3K |
| 15:27 | 7,271.35 | 7,271.86 | 7,270.30 | 7,270.74 | 826.9K |
| 15:28 | 7,270.98 | 7,271.78 | 7,269.99 | 7,271.46 | 732.0K |
| 15:29 | 7,271.71 | 7,272.05 | 7,269.47 | 7,269.78 | 769.3K |
| 15:30 | 7,269.03 | 7,270.09 | 7,268.22 | 7,268.22 | 870.1K |
| 15:31 | 7,267.77 | 7,269.57 | 7,267.77 | 7,269.57 | 833.9K |
| 15:32 | 7,270.05 | 7,273.56 | 7,270.05 | 7,273.37 | 1,110.1K |
| 15:33 | 7,273.19 | 7,273.19 | 7,271.24 | 7,271.24 | 858.9K |
| 15:34 | 7,271.62 | 7,274.30 | 7,271.62 | 7,274.13 | 1,087.0K |
| 15:35 | 7,274.94 | 7,275.54 | 7,274.44 | 7,275.54 | 1,316.1K |
| 15:36 | 7,275.62 | 7,276.25 | 7,275.05 | 7,276.08 | 959.4K |
| 15:37 | 7,276.17 | 7,277.24 | 7,276.11 | 7,276.74 | 770.2K |
| 15:38 | 7,277.17 | 7,278.11 | 7,276.68 | 7,277.05 | 904.0K |
| 15:39 | 7,276.92 | 7,278.73 | 7,276.92 | 7,277.85 | 1,072.6K |
| 15:40 | 7,278.01 | 7,281.19 | 7,278.01 | 7,281.19 | 1,136.8K |
| 15:41 | 7,281.05 | 7,282.44 | 7,280.70 | 7,282.08 | 1,062.9K |
| 15:42 | 7,282.55 | 7,282.71 | 7,281.43 | 7,281.54 | 950.2K |
| 15:43 | 7,281.25 | 7,281.75 | 7,275.17 | 7,275.17 | 1,269.8K |
| 15:44 | 7,275.90 | 7,278.18 | 7,275.90 | 7,278.05 | 1,118.7K |
| 15:45 | 7,278.32 | 7,281.19 | 7,278.32 | 7,281.19 | 1,073.1K |
| 15:46 | 7,280.90 | 7,281.16 | 7,279.34 | 7,281.16 | 1,193.4K |
| 15:47 | 7,280.59 | 7,281.85 | 7,280.28 | 7,281.89 | 1,349.0K |
| 15:48 | 7,281.77 | 7,282.78 | 7,280.94 | 7,281.14 | 1,285.6K |
| 15:49 | 7,281.18 | 7,282.02 | 7,279.91 | 7,280.10 | 1,272.9K |
| 15:50 | 7,284.50 | 7,286.68 | 7,284.10 | 7,286.68 | 2,279.2K |
| 15:51 | 7,285.97 | 7,288.23 | 7,285.56 | 7,287.96 | 2,109.9K |
| 15:52 | 7,287.94 | 7,289.71 | 7,287.11 | 7,287.68 | 2,635.4K |
| 15:53 | 7,289.25 | 7,291.15 | 7,289.25 | 7,290.93 | 2,384.8K |
| 15:54 | 7,290.16 | 7,296.39 | 7,289.97 | 7,295.05 | 3,164.0K |
| 15:55 | 7,302.99 | 7,305.16 | 7,301.13 | 7,303.08 | 4,101.7K |
| 15:56 | 7,302.60 | 7,303.79 | 7,301.83 | 7,303.22 | 3,328.8K |
| 15:57 | 7,304.66 | 7,307.07 | 7,304.66 | 7,307.07 | 4,728.6K |
| 15:58 | 7,308.79 | 7,311.20 | 7,308.79 | 7,311.20 | 5,099.2K |
| 15:59 | 7,310.62 | 7,313.13 | 7,308.32 | 7,313.13 | 9,773.4K |
| 16:00 | 7,314.38 | 7,314.38 | 7,314.38 | 7,314.40 | 57,693.0K |