8,486.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,195.13 | 7,201.41 | 7,193.44 | 7,201.41 | 19,999.1K |
| 09:31 | 7,202.02 | 7,211.69 | 7,202.02 | 7,210.20 | 3,693.5K |
| 09:32 | 7,211.38 | 7,229.00 | 7,211.38 | 7,227.89 | 3,015.0K |
| 09:33 | 7,230.23 | 7,236.51 | 7,229.30 | 7,236.51 | 3,200.8K |
| 09:34 | 7,235.89 | 7,240.74 | 7,234.85 | 7,238.70 | 3,015.4K |
| 09:35 | 7,241.16 | 7,246.71 | 7,241.16 | 7,244.46 | 2,489.0K |
| 09:36 | 7,244.94 | 7,246.24 | 7,241.29 | 7,245.26 | 2,379.5K |
| 09:37 | 7,247.76 | 7,249.63 | 7,242.52 | 7,249.63 | 2,096.5K |
| 09:38 | 7,249.27 | 7,263.46 | 7,249.27 | 7,263.43 | 2,365.3K |
| 09:39 | 7,264.51 | 7,267.28 | 7,264.51 | 7,266.45 | 2,036.0K |
| 09:40 | 7,265.30 | 7,265.30 | 7,257.58 | 7,259.66 | 2,068.4K |
| 09:41 | 7,257.62 | 7,260.03 | 7,254.41 | 7,254.41 | 1,773.4K |
| 09:42 | 7,254.32 | 7,254.32 | 7,242.14 | 7,242.14 | 1,790.8K |
| 09:43 | 7,243.65 | 7,244.46 | 7,240.11 | 7,244.46 | 1,477.5K |
| 09:44 | 7,243.79 | 7,249.22 | 7,242.99 | 7,246.49 | 1,273.8K |
| 09:45 | 7,247.66 | 7,248.82 | 7,245.19 | 7,248.82 | 1,406.8K |
| 09:46 | 7,248.53 | 7,248.53 | 7,238.42 | 7,238.42 | 1,605.4K |
| 09:47 | 7,238.38 | 7,240.25 | 7,234.48 | 7,240.17 | 1,592.4K |
| 09:48 | 7,239.98 | 7,241.59 | 7,237.01 | 7,241.49 | 1,231.3K |
| 09:49 | 7,242.70 | 7,242.70 | 7,232.14 | 7,232.14 | 1,524.1K |
| 09:50 | 7,233.33 | 7,234.18 | 7,224.60 | 7,225.53 | 1,739.4K |
| 09:51 | 7,227.63 | 7,228.83 | 7,222.53 | 7,222.67 | 1,544.6K |
| 09:52 | 7,221.37 | 7,221.37 | 7,213.48 | 7,216.14 | 1,728.0K |
| 09:53 | 7,213.83 | 7,213.85 | 7,210.83 | 7,212.89 | 1,638.8K |
| 09:54 | 7,212.12 | 7,215.02 | 7,211.39 | 7,215.02 | 1,487.6K |
| 09:55 | 7,215.39 | 7,216.40 | 7,206.22 | 7,216.40 | 1,557.0K |
| 09:56 | 7,217.37 | 7,222.56 | 7,216.43 | 7,222.46 | 1,465.9K |
| 09:57 | 7,223.47 | 7,225.97 | 7,215.35 | 7,215.35 | 1,540.3K |
| 09:58 | 7,214.29 | 7,214.96 | 7,208.37 | 7,209.37 | 1,650.3K |
| 09:59 | 7,209.40 | 7,213.42 | 7,209.40 | 7,213.42 | 1,588.4K |
| 10:00 | 7,208.93 | 7,208.93 | 7,190.84 | 7,191.15 | 2,406.0K |
| 10:01 | 7,189.36 | 7,193.20 | 7,187.37 | 7,190.91 | 2,216.7K |
| 10:02 | 7,189.01 | 7,199.57 | 7,189.01 | 7,197.96 | 2,136.8K |
| 10:03 | 7,197.68 | 7,205.48 | 7,197.68 | 7,205.48 | 1,311.0K |
| 10:04 | 7,205.97 | 7,208.10 | 7,202.56 | 7,203.38 | 1,156.2K |
| 10:05 | 7,201.30 | 7,201.30 | 7,191.63 | 7,191.63 | 1,274.1K |
| 10:06 | 7,189.25 | 7,194.55 | 7,188.94 | 7,189.06 | 1,206.0K |
| 10:07 | 7,190.92 | 7,201.52 | 7,190.92 | 7,201.52 | 1,299.9K |
| 10:08 | 7,204.32 | 7,209.23 | 7,203.44 | 7,204.98 | 1,390.8K |
| 10:09 | 7,204.26 | 7,208.55 | 7,203.27 | 7,207.87 | 1,019.9K |
| 10:10 | 7,206.77 | 7,207.06 | 7,197.35 | 7,199.85 | 1,461.5K |
| 10:11 | 7,197.62 | 7,198.01 | 7,193.43 | 7,194.23 | 1,193.2K |
| 10:12 | 7,193.54 | 7,202.86 | 7,193.54 | 7,202.86 | 1,386.5K |
| 10:13 | 7,201.20 | 7,204.70 | 7,197.88 | 7,204.70 | 1,045.9K |
| 10:14 | 7,206.20 | 7,206.94 | 7,202.40 | 7,202.40 | 997.1K |
| 10:15 | 7,202.22 | 7,205.00 | 7,201.40 | 7,201.40 | 980.4K |
| 10:16 | 7,200.77 | 7,204.96 | 7,199.32 | 7,204.96 | 1,228.1K |
| 10:17 | 7,204.38 | 7,205.62 | 7,203.98 | 7,205.46 | 948.6K |
| 10:18 | 7,206.85 | 7,212.15 | 7,205.65 | 7,211.78 | 1,182.9K |
| 10:19 | 7,216.52 | 7,218.21 | 7,210.05 | 7,211.46 | 1,339.2K |
| 10:20 | 7,210.41 | 7,215.44 | 7,208.62 | 7,215.44 | 943.3K |
| 10:21 | 7,216.58 | 7,217.18 | 7,212.95 | 7,212.95 | 889.8K |
| 10:22 | 7,213.98 | 7,220.88 | 7,213.98 | 7,220.53 | 1,079.7K |
| 10:23 | 7,222.35 | 7,229.15 | 7,222.35 | 7,226.97 | 1,419.2K |
| 10:24 | 7,227.35 | 7,228.39 | 7,225.50 | 7,225.50 | 1,252.8K |
| 10:25 | 7,225.33 | 7,229.08 | 7,225.33 | 7,228.90 | 969.5K |
| 10:26 | 7,228.64 | 7,231.88 | 7,228.64 | 7,230.85 | 1,075.4K |
| 10:27 | 7,231.03 | 7,231.03 | 7,228.09 | 7,228.11 | 1,049.2K |
| 10:28 | 7,228.72 | 7,234.46 | 7,228.72 | 7,234.46 | 1,175.0K |
| 10:29 | 7,235.82 | 7,236.13 | 7,232.79 | 7,232.79 | 1,009.1K |
| 10:30 | 7,233.49 | 7,234.07 | 7,230.90 | 7,232.18 | 1,031.4K |
| 10:31 | 7,231.16 | 7,234.18 | 7,230.33 | 7,232.48 | 814.8K |
| 10:32 | 7,232.47 | 7,233.36 | 7,230.99 | 7,230.99 | 897.6K |
| 10:33 | 7,231.09 | 7,232.67 | 7,229.04 | 7,229.51 | 850.0K |
| 10:34 | 7,228.70 | 7,233.72 | 7,228.46 | 7,233.72 | 1,058.6K |
| 10:35 | 7,241.21 | 7,241.86 | 7,233.38 | 7,233.38 | 1,413.0K |
| 10:36 | 7,233.48 | 7,239.18 | 7,233.48 | 7,236.94 | 1,116.6K |
| 10:37 | 7,237.11 | 7,238.85 | 7,235.18 | 7,237.91 | 1,034.5K |
| 10:38 | 7,238.52 | 7,238.52 | 7,225.89 | 7,225.89 | 1,390.5K |
| 10:39 | 7,227.08 | 7,228.03 | 7,226.26 | 7,227.14 | 1,081.7K |
| 10:40 | 7,226.37 | 7,228.35 | 7,225.93 | 7,227.36 | 890.5K |
| 10:41 | 7,228.69 | 7,230.56 | 7,227.12 | 7,229.92 | 1,077.4K |
| 10:42 | 7,230.21 | 7,230.21 | 7,225.27 | 7,225.27 | 1,155.5K |
| 10:43 | 7,225.84 | 7,225.84 | 7,222.78 | 7,224.48 | 808.8K |
| 10:44 | 7,224.42 | 7,229.23 | 7,224.24 | 7,229.06 | 922.1K |
| 10:45 | 7,229.92 | 7,234.19 | 7,228.94 | 7,233.35 | 963.7K |
| 10:46 | 7,233.52 | 7,233.52 | 7,230.09 | 7,230.09 | 741.0K |
| 10:47 | 7,229.54 | 7,231.37 | 7,229.54 | 7,230.10 | 710.2K |
| 10:48 | 7,231.47 | 7,233.66 | 7,229.39 | 7,229.41 | 767.4K |
| 10:49 | 7,228.32 | 7,229.88 | 7,227.86 | 7,229.88 | 782.2K |
| 10:50 | 7,229.42 | 7,233.61 | 7,229.28 | 7,230.75 | 753.2K |
| 10:51 | 7,230.90 | 7,235.88 | 7,230.35 | 7,235.83 | 736.8K |
| 10:52 | 7,235.03 | 7,236.88 | 7,231.83 | 7,231.83 | 838.0K |
| 10:53 | 7,232.57 | 7,232.95 | 7,228.43 | 7,229.22 | 670.5K |
| 10:54 | 7,229.48 | 7,229.75 | 7,227.99 | 7,227.99 | 717.7K |
| 10:55 | 7,226.64 | 7,229.52 | 7,226.64 | 7,228.12 | 777.8K |
| 10:56 | 7,228.40 | 7,231.60 | 7,228.40 | 7,231.05 | 785.9K |
| 10:57 | 7,232.93 | 7,238.94 | 7,232.93 | 7,238.86 | 828.7K |
| 10:58 | 7,240.05 | 7,241.38 | 7,239.30 | 7,241.03 | 691.3K |
| 10:59 | 7,240.75 | 7,245.36 | 7,240.18 | 7,244.58 | 1,078.3K |
| 11:00 | 7,244.33 | 7,249.30 | 7,244.16 | 7,249.23 | 902.0K |
| 11:01 | 7,249.90 | 7,251.44 | 7,246.08 | 7,246.67 | 782.9K |
| 11:02 | 7,246.55 | 7,246.72 | 7,245.44 | 7,246.46 | 568.2K |
| 11:03 | 7,246.08 | 7,246.26 | 7,236.23 | 7,236.23 | 1,470.6K |
| 11:04 | 7,235.86 | 7,238.43 | 7,235.79 | 7,238.24 | 1,163.0K |
| 11:05 | 7,236.96 | 7,239.00 | 7,235.96 | 7,238.65 | 806.6K |
| 11:06 | 7,238.75 | 7,242.34 | 7,234.37 | 7,241.17 | 1,663.5K |
| 11:07 | 7,240.89 | 7,243.51 | 7,240.12 | 7,243.42 | 1,129.9K |
| 11:08 | 7,243.31 | 7,243.63 | 7,239.50 | 7,240.60 | 771.2K |
| 11:09 | 7,239.67 | 7,239.67 | 7,236.53 | 7,236.99 | 583.2K |
| 11:10 | 7,235.64 | 7,237.77 | 7,233.99 | 7,237.77 | 772.4K |
| 11:11 | 7,238.11 | 7,240.41 | 7,237.75 | 7,237.75 | 881.8K |
| 11:12 | 7,237.20 | 7,242.88 | 7,236.82 | 7,241.28 | 934.9K |
| 11:13 | 7,241.00 | 7,248.68 | 7,241.00 | 7,248.68 | 978.1K |
| 11:14 | 7,247.96 | 7,247.96 | 7,245.83 | 7,247.27 | 742.9K |
| 11:15 | 7,248.02 | 7,248.02 | 7,244.41 | 7,244.41 | 796.6K |
| 11:16 | 7,244.18 | 7,244.18 | 7,240.21 | 7,242.86 | 763.6K |
| 11:17 | 7,242.82 | 7,243.33 | 7,240.77 | 7,242.83 | 601.6K |
| 11:18 | 7,243.08 | 7,244.10 | 7,240.39 | 7,241.17 | 584.4K |
| 11:19 | 7,240.72 | 7,244.80 | 7,240.72 | 7,244.61 | 802.6K |
| 11:20 | 7,244.59 | 7,246.07 | 7,243.66 | 7,244.77 | 1,117.1K |
| 11:21 | 7,245.30 | 7,246.80 | 7,242.30 | 7,242.30 | 813.6K |
| 11:22 | 7,241.99 | 7,243.41 | 7,241.66 | 7,242.84 | 714.0K |
| 11:23 | 7,243.05 | 7,245.30 | 7,242.75 | 7,245.30 | 697.7K |
| 11:24 | 7,246.88 | 7,247.08 | 7,245.68 | 7,245.71 | 655.5K |
| 11:25 | 7,245.88 | 7,247.15 | 7,243.13 | 7,243.13 | 767.5K |
| 11:26 | 7,243.08 | 7,243.08 | 7,238.34 | 7,239.17 | 690.8K |
| 11:27 | 7,238.21 | 7,239.47 | 7,237.60 | 7,237.79 | 533.2K |
| 11:28 | 7,237.01 | 7,237.19 | 7,235.32 | 7,236.98 | 763.9K |
| 11:29 | 7,237.36 | 7,242.44 | 7,236.67 | 7,241.27 | 764.7K |
| 11:30 | 7,241.36 | 7,243.62 | 7,238.77 | 7,240.77 | 811.7K |
| 11:31 | 7,240.62 | 7,241.66 | 7,239.78 | 7,241.47 | 556.3K |
| 11:32 | 7,241.84 | 7,242.37 | 7,240.61 | 7,241.20 | 497.4K |
| 11:33 | 7,240.88 | 7,240.88 | 7,236.31 | 7,236.76 | 583.3K |
| 11:34 | 7,236.41 | 7,238.66 | 7,234.27 | 7,234.43 | 648.5K |
| 11:35 | 7,233.87 | 7,234.81 | 7,232.73 | 7,233.66 | 516.1K |
| 11:36 | 7,235.62 | 7,238.64 | 7,235.62 | 7,238.21 | 721.3K |
| 11:37 | 7,238.53 | 7,238.79 | 7,235.84 | 7,237.36 | 601.5K |
| 11:38 | 7,237.15 | 7,237.97 | 7,236.53 | 7,237.09 | 501.3K |
| 11:39 | 7,237.80 | 7,240.68 | 7,237.80 | 7,239.99 | 730.6K |
| 11:40 | 7,239.86 | 7,243.87 | 7,239.86 | 7,242.93 | 944.2K |
| 11:41 | 7,242.81 | 7,243.92 | 7,241.27 | 7,242.47 | 618.0K |
| 11:42 | 7,242.96 | 7,243.16 | 7,239.10 | 7,239.52 | 663.4K |
| 11:43 | 7,239.67 | 7,243.30 | 7,239.67 | 7,243.02 | 583.4K |
| 11:44 | 7,242.97 | 7,242.97 | 7,241.22 | 7,241.41 | 548.6K |
| 11:45 | 7,241.65 | 7,241.85 | 7,240.12 | 7,241.85 | 585.2K |
| 11:46 | 7,242.44 | 7,244.41 | 7,242.44 | 7,244.03 | 562.4K |
| 11:47 | 7,244.14 | 7,245.62 | 7,244.14 | 7,244.32 | 688.2K |
| 11:48 | 7,243.36 | 7,244.37 | 7,243.36 | 7,243.75 | 492.1K |
| 11:49 | 7,244.11 | 7,244.11 | 7,242.67 | 7,243.99 | 479.7K |
| 11:50 | 7,244.10 | 7,249.35 | 7,243.29 | 7,249.35 | 765.6K |
| 11:51 | 7,251.56 | 7,252.19 | 7,247.09 | 7,247.09 | 638.9K |
| 11:52 | 7,247.11 | 7,250.47 | 7,246.98 | 7,250.47 | 520.2K |
| 11:53 | 7,251.48 | 7,254.29 | 7,250.72 | 7,254.00 | 751.8K |
| 11:54 | 7,253.69 | 7,255.03 | 7,253.16 | 7,255.03 | 704.4K |
| 11:55 | 7,254.76 | 7,258.09 | 7,254.76 | 7,257.26 | 1,070.1K |
| 11:56 | 7,257.38 | 7,259.01 | 7,257.38 | 7,259.01 | 681.5K |
| 11:57 | 7,258.04 | 7,260.96 | 7,258.04 | 7,258.79 | 853.6K |
| 11:58 | 7,258.98 | 7,259.35 | 7,257.37 | 7,259.35 | 761.3K |
| 11:59 | 7,260.37 | 7,260.37 | 7,258.18 | 7,258.18 | 855.9K |
| 12:00 | 7,258.76 | 7,259.31 | 7,256.51 | 7,256.51 | 611.8K |
| 12:01 | 7,258.23 | 7,260.80 | 7,257.71 | 7,260.18 | 1,603.9K |
| 12:02 | 7,260.52 | 7,260.52 | 7,254.90 | 7,254.90 | 800.3K |
| 12:03 | 7,254.10 | 7,254.10 | 7,251.75 | 7,252.51 | 751.7K |
| 12:04 | 7,252.06 | 7,252.06 | 7,248.47 | 7,251.22 | 937.5K |
| 12:05 | 7,250.83 | 7,254.01 | 7,250.83 | 7,251.35 | 633.7K |
| 12:06 | 7,252.22 | 7,254.14 | 7,250.99 | 7,251.01 | 725.4K |
| 12:07 | 7,251.29 | 7,252.02 | 7,250.81 | 7,251.91 | 592.1K |
| 12:08 | 7,252.77 | 7,257.47 | 7,252.77 | 7,254.57 | 732.1K |
| 12:09 | 7,254.51 | 7,257.18 | 7,254.51 | 7,257.18 | 814.9K |
| 12:10 | 7,257.16 | 7,259.27 | 7,256.55 | 7,258.78 | 592.1K |
| 12:11 | 7,259.09 | 7,259.56 | 7,257.06 | 7,258.36 | 687.9K |
| 12:12 | 7,258.49 | 7,259.60 | 7,257.75 | 7,259.10 | 580.9K |
| 12:13 | 7,258.79 | 7,258.79 | 7,256.25 | 7,256.54 | 498.6K |
| 12:14 | 7,257.44 | 7,259.10 | 7,257.20 | 7,257.91 | 665.4K |
| 12:15 | 7,257.60 | 7,257.91 | 7,256.24 | 7,256.95 | 385.2K |
| 12:16 | 7,257.07 | 7,257.35 | 7,255.59 | 7,255.77 | 607.2K |
| 12:17 | 7,255.82 | 7,256.43 | 7,252.84 | 7,253.55 | 671.7K |
| 12:18 | 7,254.41 | 7,258.07 | 7,254.41 | 7,258.07 | 560.2K |
| 12:19 | 7,257.81 | 7,258.58 | 7,257.30 | 7,258.25 | 479.3K |
| 12:20 | 7,257.53 | 7,260.38 | 7,256.91 | 7,260.38 | 679.6K |
| 12:21 | 7,260.72 | 7,261.70 | 7,259.23 | 7,259.23 | 897.0K |
| 12:22 | 7,259.54 | 7,260.18 | 7,258.61 | 7,258.61 | 526.6K |
| 12:23 | 7,258.61 | 7,260.24 | 7,258.61 | 7,259.74 | 460.3K |
| 12:24 | 7,259.19 | 7,259.48 | 7,258.18 | 7,258.53 | 552.4K |
| 12:25 | 7,258.18 | 7,258.18 | 7,254.49 | 7,255.32 | 588.5K |
| 12:26 | 7,255.43 | 7,255.45 | 7,249.51 | 7,250.04 | 711.4K |
| 12:27 | 7,248.66 | 7,249.27 | 7,247.70 | 7,249.05 | 589.1K |
| 12:28 | 7,249.12 | 7,251.85 | 7,248.72 | 7,251.74 | 572.8K |
| 12:29 | 7,251.64 | 7,251.92 | 7,251.04 | 7,251.74 | 736.3K |
| 12:30 | 7,251.68 | 7,255.30 | 7,251.34 | 7,253.65 | 622.8K |
| 12:31 | 7,253.35 | 7,254.37 | 7,252.61 | 7,252.86 | 392.3K |
| 12:32 | 7,253.68 | 7,256.09 | 7,253.68 | 7,255.66 | 316.2K |
| 12:33 | 7,255.74 | 7,257.06 | 7,255.74 | 7,257.07 | 496.7K |
| 12:34 | 7,257.30 | 7,259.50 | 7,255.08 | 7,258.83 | 710.0K |
| 12:35 | 7,259.44 | 7,260.26 | 7,258.88 | 7,260.22 | 655.0K |
| 12:36 | 7,259.76 | 7,259.76 | 7,253.14 | 7,255.34 | 548.3K |
| 12:37 | 7,255.37 | 7,256.68 | 7,255.09 | 7,256.68 | 467.1K |
| 12:38 | 7,256.71 | 7,260.37 | 7,256.71 | 7,260.37 | 510.2K |
| 12:39 | 7,260.41 | 7,260.49 | 7,259.44 | 7,259.52 | 455.2K |
| 12:40 | 7,260.22 | 7,261.00 | 7,256.37 | 7,256.37 | 604.6K |
| 12:41 | 7,256.75 | 7,257.56 | 7,256.19 | 7,257.61 | 556.7K |
| 12:42 | 7,257.32 | 7,257.32 | 7,255.42 | 7,255.42 | 452.0K |
| 12:43 | 7,255.57 | 7,257.16 | 7,255.43 | 7,257.16 | 440.9K |
| 12:44 | 7,257.17 | 7,257.17 | 7,251.98 | 7,252.68 | 601.7K |
| 12:45 | 7,252.74 | 7,254.45 | 7,252.74 | 7,254.45 | 492.7K |
| 12:46 | 7,254.79 | 7,257.07 | 7,253.99 | 7,256.94 | 628.6K |
| 12:47 | 7,257.32 | 7,259.94 | 7,257.32 | 7,259.94 | 521.3K |
| 12:48 | 7,260.06 | 7,261.15 | 7,257.61 | 7,257.61 | 561.3K |
| 12:49 | 7,257.48 | 7,259.47 | 7,257.42 | 7,257.87 | 479.9K |
| 12:50 | 7,257.76 | 7,259.42 | 7,257.13 | 7,258.83 | 389.2K |
| 12:51 | 7,258.63 | 7,259.86 | 7,257.99 | 7,259.47 | 369.5K |
| 12:52 | 7,259.63 | 7,262.99 | 7,259.50 | 7,262.99 | 391.5K |
| 12:53 | 7,263.45 | 7,266.05 | 7,263.45 | 7,264.13 | 623.9K |
| 12:54 | 7,264.54 | 7,267.76 | 7,264.54 | 7,267.76 | 587.5K |
| 12:55 | 7,267.26 | 7,267.26 | 7,264.85 | 7,265.88 | 494.2K |
| 12:56 | 7,266.02 | 7,267.08 | 7,265.33 | 7,266.16 | 1,395.0K |
| 12:57 | 7,266.45 | 7,266.69 | 7,265.74 | 7,265.87 | 430.2K |
| 12:58 | 7,266.07 | 7,266.29 | 7,265.54 | 7,266.06 | 481.7K |
| 12:59 | 7,265.87 | 7,266.77 | 7,265.68 | 7,266.21 | 388.9K |
| 13:00 | 7,265.50 | 7,268.21 | 7,265.50 | 7,268.12 | 468.2K |
| 13:01 | 7,268.48 | 7,274.49 | 7,268.42 | 7,274.15 | 955.6K |
| 13:02 | 7,273.92 | 7,274.47 | 7,271.76 | 7,271.76 | 591.6K |
| 13:03 | 7,271.35 | 7,271.83 | 7,270.62 | 7,271.53 | 444.6K |
| 13:04 | 7,271.29 | 7,271.29 | 7,270.09 | 7,270.90 | 451.8K |
| 13:05 | 7,271.13 | 7,272.45 | 7,270.84 | 7,272.45 | 705.2K |
| 13:06 | 7,271.98 | 7,273.84 | 7,271.84 | 7,273.38 | 545.3K |
| 13:07 | 7,273.07 | 7,273.80 | 7,272.27 | 7,273.27 | 604.3K |
| 13:08 | 7,273.13 | 7,275.57 | 7,273.13 | 7,275.58 | 549.3K |
| 13:09 | 7,275.20 | 7,276.35 | 7,275.02 | 7,275.78 | 555.0K |
| 13:10 | 7,275.75 | 7,276.71 | 7,274.73 | 7,276.16 | 492.9K |
| 13:11 | 7,275.64 | 7,275.64 | 7,272.70 | 7,273.76 | 447.3K |
| 13:12 | 7,273.74 | 7,274.03 | 7,272.09 | 7,272.15 | 435.2K |
| 13:13 | 7,271.92 | 7,273.54 | 7,271.26 | 7,273.52 | 650.1K |
| 13:14 | 7,273.40 | 7,273.40 | 7,269.51 | 7,269.51 | 723.6K |
| 13:15 | 7,268.76 | 7,271.15 | 7,268.03 | 7,271.15 | 887.2K |
| 13:16 | 7,270.02 | 7,271.54 | 7,268.77 | 7,268.82 | 599.1K |
| 13:17 | 7,268.72 | 7,269.79 | 7,268.16 | 7,269.48 | 402.8K |
| 13:18 | 7,269.32 | 7,271.53 | 7,268.91 | 7,271.53 | 517.8K |
| 13:19 | 7,271.26 | 7,272.08 | 7,271.02 | 7,271.78 | 460.2K |
| 13:20 | 7,271.58 | 7,272.50 | 7,269.80 | 7,271.08 | 545.8K |
| 13:21 | 7,271.37 | 7,271.65 | 7,268.29 | 7,269.35 | 579.0K |
| 13:22 | 7,270.36 | 7,270.36 | 7,268.83 | 7,268.83 | 424.7K |
| 13:23 | 7,267.93 | 7,271.29 | 7,267.93 | 7,271.29 | 554.3K |
| 13:24 | 7,271.81 | 7,272.35 | 7,270.37 | 7,271.84 | 638.9K |
| 13:25 | 7,271.39 | 7,273.83 | 7,271.39 | 7,273.22 | 611.0K |
| 13:26 | 7,273.55 | 7,273.55 | 7,270.14 | 7,272.05 | 629.9K |
| 13:27 | 7,271.88 | 7,273.64 | 7,271.88 | 7,273.64 | 435.2K |
| 13:28 | 7,273.30 | 7,273.30 | 7,270.04 | 7,271.78 | 629.2K |
| 13:29 | 7,271.07 | 7,271.90 | 7,271.07 | 7,271.79 | 467.2K |
| 13:30 | 7,270.91 | 7,273.29 | 7,269.49 | 7,272.51 | 696.7K |
| 13:31 | 7,272.19 | 7,272.19 | 7,267.98 | 7,268.06 | 538.2K |
| 13:32 | 7,268.20 | 7,269.08 | 7,267.20 | 7,269.08 | 526.2K |
| 13:33 | 7,268.72 | 7,268.72 | 7,266.29 | 7,266.29 | 403.7K |
| 13:34 | 7,266.17 | 7,267.29 | 7,266.17 | 7,266.92 | 444.1K |
| 13:35 | 7,266.82 | 7,266.93 | 7,264.56 | 7,264.56 | 609.7K |
| 13:36 | 7,266.09 | 7,267.83 | 7,266.09 | 7,267.09 | 597.1K |
| 13:37 | 7,266.91 | 7,267.30 | 7,266.41 | 7,267.17 | 438.5K |
| 13:38 | 7,266.79 | 7,267.83 | 7,266.51 | 7,266.97 | 480.6K |
| 13:39 | 7,266.77 | 7,268.86 | 7,266.77 | 7,268.42 | 464.7K |
| 13:40 | 7,268.40 | 7,269.07 | 7,267.05 | 7,269.07 | 660.7K |
| 13:41 | 7,268.57 | 7,268.65 | 7,265.87 | 7,265.87 | 469.4K |
| 13:42 | 7,265.51 | 7,267.88 | 7,265.34 | 7,267.69 | 711.5K |
| 13:43 | 7,267.57 | 7,267.98 | 7,265.83 | 7,265.96 | 1,042.1K |
| 13:44 | 7,266.06 | 7,266.15 | 7,264.77 | 7,265.02 | 506.6K |
| 13:45 | 7,265.95 | 7,266.17 | 7,264.13 | 7,265.05 | 548.1K |
| 13:46 | 7,265.39 | 7,265.39 | 7,263.05 | 7,263.54 | 530.4K |
| 13:47 | 7,263.58 | 7,263.97 | 7,261.97 | 7,262.61 | 423.2K |
| 13:48 | 7,262.65 | 7,262.65 | 7,261.24 | 7,261.24 | 510.7K |
| 13:49 | 7,261.09 | 7,261.39 | 7,260.42 | 7,261.03 | 478.4K |
| 13:50 | 7,260.71 | 7,261.25 | 7,258.55 | 7,258.55 | 596.1K |
| 13:51 | 7,258.60 | 7,260.09 | 7,258.20 | 7,259.15 | 520.6K |
| 13:52 | 7,259.04 | 7,260.63 | 7,258.34 | 7,259.93 | 545.0K |
| 13:53 | 7,259.88 | 7,260.25 | 7,259.27 | 7,259.52 | 502.0K |
| 13:54 | 7,259.75 | 7,260.01 | 7,258.86 | 7,259.18 | 533.7K |
| 13:55 | 7,258.38 | 7,258.38 | 7,256.95 | 7,258.13 | 733.9K |
| 13:56 | 7,258.16 | 7,261.87 | 7,258.16 | 7,261.01 | 745.3K |
| 13:57 | 7,261.35 | 7,263.05 | 7,260.91 | 7,263.05 | 576.2K |
| 13:58 | 7,263.27 | 7,263.27 | 7,261.84 | 7,261.82 | 488.7K |
| 13:59 | 7,262.40 | 7,262.53 | 7,260.42 | 7,260.74 | 382.5K |
| 14:00 | 7,259.83 | 7,260.05 | 7,258.61 | 7,259.41 | 490.8K |
| 14:01 | 7,259.64 | 7,260.79 | 7,259.06 | 7,260.46 | 582.9K |
| 14:02 | 7,260.84 | 7,263.90 | 7,260.33 | 7,261.00 | 878.1K |
| 14:03 | 7,261.05 | 7,262.34 | 7,260.73 | 7,261.10 | 421.1K |
| 14:04 | 7,261.02 | 7,261.02 | 7,258.62 | 7,259.93 | 633.4K |
| 14:05 | 7,260.59 | 7,261.52 | 7,260.14 | 7,260.92 | 369.1K |
| 14:06 | 7,261.57 | 7,263.94 | 7,261.46 | 7,263.51 | 648.4K |
| 14:07 | 7,263.90 | 7,266.01 | 7,263.90 | 7,265.35 | 591.8K |
| 14:08 | 7,265.66 | 7,266.13 | 7,263.65 | 7,263.84 | 786.9K |
| 14:09 | 7,262.11 | 7,263.05 | 7,255.55 | 7,258.19 | 1,172.1K |
| 14:10 | 7,258.51 | 7,258.97 | 7,257.99 | 7,258.27 | 545.8K |
| 14:11 | 7,257.71 | 7,259.43 | 7,257.71 | 7,258.55 | 420.2K |
| 14:12 | 7,258.77 | 7,261.28 | 7,258.44 | 7,261.28 | 546.2K |
| 14:13 | 7,261.73 | 7,263.13 | 7,261.09 | 7,263.13 | 692.1K |
| 14:14 | 7,263.80 | 7,268.47 | 7,263.80 | 7,266.72 | 705.8K |
| 14:15 | 7,267.25 | 7,272.96 | 7,267.17 | 7,272.29 | 735.9K |
| 14:16 | 7,271.87 | 7,274.75 | 7,271.70 | 7,273.47 | 627.6K |
| 14:17 | 7,273.36 | 7,273.58 | 7,271.35 | 7,271.35 | 516.3K |
| 14:18 | 7,272.03 | 7,273.52 | 7,271.67 | 7,273.41 | 587.3K |
| 14:19 | 7,273.30 | 7,277.13 | 7,273.30 | 7,275.08 | 767.9K |
| 14:20 | 7,273.81 | 7,276.65 | 7,272.97 | 7,276.65 | 765.1K |
| 14:21 | 7,277.23 | 7,278.32 | 7,276.40 | 7,277.68 | 632.7K |
| 14:22 | 7,280.10 | 7,283.59 | 7,279.97 | 7,282.10 | 814.5K |
| 14:23 | 7,281.42 | 7,282.22 | 7,280.14 | 7,281.01 | 741.6K |
| 14:24 | 7,280.68 | 7,280.68 | 7,279.61 | 7,279.55 | 601.3K |
| 14:25 | 7,279.24 | 7,279.61 | 7,278.41 | 7,278.41 | 757.3K |
| 14:26 | 7,277.85 | 7,279.03 | 7,277.70 | 7,277.89 | 502.9K |
| 14:27 | 7,277.99 | 7,278.11 | 7,275.91 | 7,276.28 | 598.4K |
| 14:28 | 7,276.13 | 7,277.15 | 7,276.13 | 7,276.79 | 504.0K |
| 14:29 | 7,276.92 | 7,278.85 | 7,276.77 | 7,278.39 | 616.8K |
| 14:30 | 7,278.71 | 7,279.86 | 7,278.71 | 7,279.48 | 627.4K |
| 14:31 | 7,279.32 | 7,279.73 | 7,279.03 | 7,279.73 | 542.0K |
| 14:32 | 7,280.30 | 7,280.30 | 7,279.11 | 7,279.49 | 499.0K |
| 14:33 | 7,279.16 | 7,279.42 | 7,277.88 | 7,277.88 | 504.3K |
| 14:34 | 7,277.71 | 7,277.71 | 7,275.70 | 7,276.30 | 678.4K |
| 14:35 | 7,276.51 | 7,277.53 | 7,274.62 | 7,277.53 | 628.2K |
| 14:36 | 7,277.61 | 7,279.89 | 7,277.22 | 7,279.90 | 561.0K |
| 14:37 | 7,279.36 | 7,279.71 | 7,278.74 | 7,278.79 | 423.3K |
| 14:38 | 7,279.00 | 7,279.77 | 7,278.73 | 7,279.79 | 425.4K |
| 14:39 | 7,279.80 | 7,280.01 | 7,279.19 | 7,279.19 | 572.8K |
| 14:40 | 7,279.00 | 7,279.00 | 7,275.22 | 7,275.59 | 521.5K |
| 14:41 | 7,275.67 | 7,276.34 | 7,274.71 | 7,276.34 | 497.7K |
| 14:42 | 7,276.86 | 7,278.78 | 7,276.86 | 7,277.79 | 764.0K |
| 14:43 | 7,279.01 | 7,280.92 | 7,279.01 | 7,280.92 | 559.3K |
| 14:44 | 7,281.39 | 7,282.37 | 7,280.80 | 7,281.50 | 629.9K |
| 14:45 | 7,281.69 | 7,281.85 | 7,280.03 | 7,280.67 | 453.0K |
| 14:46 | 7,281.03 | 7,281.95 | 7,280.19 | 7,280.19 | 413.3K |
| 14:47 | 7,280.22 | 7,281.18 | 7,280.22 | 7,281.18 | 388.4K |
| 14:48 | 7,281.30 | 7,281.79 | 7,280.93 | 7,280.93 | 452.6K |
| 14:49 | 7,280.70 | 7,280.99 | 7,280.01 | 7,280.39 | 466.9K |
| 14:50 | 7,278.58 | 7,280.53 | 7,277.22 | 7,280.53 | 770.0K |
| 14:51 | 7,280.08 | 7,282.51 | 7,280.08 | 7,282.32 | 657.0K |
| 14:52 | 7,281.60 | 7,282.01 | 7,281.27 | 7,282.02 | 481.0K |
| 14:53 | 7,282.49 | 7,282.49 | 7,281.49 | 7,281.76 | 516.4K |
| 14:54 | 7,282.13 | 7,282.91 | 7,282.04 | 7,282.23 | 483.1K |
| 14:55 | 7,282.98 | 7,283.97 | 7,281.60 | 7,283.97 | 598.7K |
| 14:56 | 7,284.20 | 7,286.29 | 7,284.20 | 7,284.75 | 796.9K |
| 14:57 | 7,284.54 | 7,284.54 | 7,283.79 | 7,283.79 | 517.9K |
| 14:58 | 7,284.20 | 7,284.32 | 7,282.05 | 7,282.15 | 716.5K |
| 14:59 | 7,282.08 | 7,282.88 | 7,281.97 | 7,282.90 | 1,141.8K |
| 15:00 | 7,282.79 | 7,285.96 | 7,282.79 | 7,285.48 | 695.8K |
| 15:01 | 7,285.94 | 7,286.65 | 7,284.62 | 7,284.62 | 616.0K |
| 15:02 | 7,284.80 | 7,285.27 | 7,284.57 | 7,284.82 | 549.6K |
| 15:03 | 7,284.93 | 7,286.43 | 7,284.93 | 7,286.32 | 495.6K |
| 15:04 | 7,286.33 | 7,287.51 | 7,286.01 | 7,287.03 | 536.4K |
| 15:05 | 7,286.49 | 7,288.53 | 7,286.03 | 7,288.53 | 759.1K |
| 15:06 | 7,288.90 | 7,289.40 | 7,286.90 | 7,286.90 | 695.1K |
| 15:07 | 7,286.90 | 7,287.86 | 7,285.74 | 7,286.26 | 820.9K |
| 15:08 | 7,285.72 | 7,286.13 | 7,284.75 | 7,285.65 | 771.4K |
| 15:09 | 7,285.27 | 7,286.44 | 7,285.05 | 7,286.22 | 634.1K |
| 15:10 | 7,286.10 | 7,287.61 | 7,285.83 | 7,287.39 | 789.0K |
| 15:11 | 7,287.38 | 7,287.57 | 7,285.86 | 7,286.10 | 757.9K |
| 15:12 | 7,285.76 | 7,286.36 | 7,285.25 | 7,285.27 | 845.9K |
| 15:13 | 7,284.50 | 7,285.79 | 7,284.50 | 7,285.75 | 644.9K |
| 15:14 | 7,286.22 | 7,286.67 | 7,285.40 | 7,285.36 | 623.5K |
| 15:15 | 7,284.91 | 7,285.57 | 7,284.91 | 7,285.04 | 759.4K |
| 15:16 | 7,284.74 | 7,284.74 | 7,282.85 | 7,284.62 | 1,128.7K |
| 15:17 | 7,285.15 | 7,285.15 | 7,283.41 | 7,283.99 | 697.7K |
| 15:18 | 7,283.52 | 7,285.20 | 7,283.52 | 7,284.89 | 784.5K |
| 15:19 | 7,284.70 | 7,284.70 | 7,283.99 | 7,284.01 | 698.2K |
| 15:20 | 7,283.78 | 7,285.11 | 7,282.11 | 7,285.11 | 1,201.3K |
| 15:21 | 7,285.33 | 7,285.80 | 7,284.89 | 7,285.00 | 664.9K |
| 15:22 | 7,285.18 | 7,286.96 | 7,285.18 | 7,286.96 | 715.7K |
| 15:23 | 7,287.09 | 7,287.79 | 7,286.65 | 7,287.24 | 619.0K |
| 15:24 | 7,286.82 | 7,293.43 | 7,286.30 | 7,292.99 | 1,290.2K |
| 15:25 | 7,292.32 | 7,292.32 | 7,289.08 | 7,289.08 | 869.5K |
| 15:26 | 7,289.15 | 7,291.26 | 7,289.15 | 7,290.47 | 845.7K |
| 15:27 | 7,290.83 | 7,291.54 | 7,290.11 | 7,290.11 | 757.5K |
| 15:28 | 7,290.18 | 7,290.49 | 7,289.29 | 7,290.38 | 750.5K |
| 15:29 | 7,290.30 | 7,291.15 | 7,289.54 | 7,291.13 | 938.9K |
| 15:30 | 7,290.48 | 7,291.97 | 7,288.30 | 7,288.30 | 1,239.9K |
| 15:31 | 7,287.58 | 7,291.10 | 7,287.58 | 7,291.10 | 1,021.6K |
| 15:32 | 7,290.96 | 7,290.96 | 7,288.73 | 7,288.97 | 821.7K |
| 15:33 | 7,288.49 | 7,288.49 | 7,286.38 | 7,286.39 | 774.7K |
| 15:34 | 7,286.14 | 7,286.14 | 7,283.71 | 7,284.29 | 855.8K |
| 15:35 | 7,284.06 | 7,284.76 | 7,282.91 | 7,284.28 | 971.6K |
| 15:36 | 7,284.41 | 7,285.85 | 7,284.29 | 7,285.27 | 1,087.6K |
| 15:37 | 7,285.07 | 7,286.23 | 7,285.07 | 7,286.16 | 836.4K |
| 15:38 | 7,285.65 | 7,286.02 | 7,283.08 | 7,283.15 | 1,217.2K |
| 15:39 | 7,283.48 | 7,283.48 | 7,280.99 | 7,282.25 | 895.1K |
| 15:40 | 7,282.16 | 7,282.78 | 7,281.19 | 7,281.68 | 930.2K |
| 15:41 | 7,281.60 | 7,283.26 | 7,281.20 | 7,283.15 | 1,234.0K |
| 15:42 | 7,283.00 | 7,285.67 | 7,283.00 | 7,285.67 | 1,168.0K |
| 15:43 | 7,286.86 | 7,287.55 | 7,286.59 | 7,287.11 | 1,092.1K |
| 15:44 | 7,286.84 | 7,286.84 | 7,284.10 | 7,284.68 | 1,166.5K |
| 15:45 | 7,284.71 | 7,285.71 | 7,283.95 | 7,283.95 | 1,140.1K |
| 15:46 | 7,283.97 | 7,285.54 | 7,283.44 | 7,285.54 | 1,272.7K |
| 15:47 | 7,285.04 | 7,287.48 | 7,284.38 | 7,287.25 | 1,426.1K |
| 15:48 | 7,287.40 | 7,288.06 | 7,287.21 | 7,287.21 | 1,257.6K |
| 15:49 | 7,286.38 | 7,287.79 | 7,286.09 | 7,287.42 | 1,307.9K |
| 15:50 | 7,286.85 | 7,291.56 | 7,286.85 | 7,289.98 | 2,611.2K |
| 15:51 | 7,289.55 | 7,292.77 | 7,289.55 | 7,292.77 | 2,124.7K |
| 15:52 | 7,292.23 | 7,292.23 | 7,288.45 | 7,288.85 | 2,067.3K |
| 15:53 | 7,288.65 | 7,290.57 | 7,285.33 | 7,286.04 | 2,302.3K |
| 15:54 | 7,284.16 | 7,287.55 | 7,284.16 | 7,284.36 | 2,656.7K |
| 15:55 | 7,284.88 | 7,287.81 | 7,284.88 | 7,285.37 | 3,673.1K |
| 15:56 | 7,283.87 | 7,283.87 | 7,280.31 | 7,282.94 | 3,308.0K |
| 15:57 | 7,283.05 | 7,284.22 | 7,282.90 | 7,283.49 | 4,237.1K |
| 15:58 | 7,282.87 | 7,286.87 | 7,282.87 | 7,286.18 | 5,743.0K |
| 15:59 | 7,285.91 | 7,291.23 | 7,285.91 | 7,290.70 | 68,744.6K |