8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,510.59 | 7,515.26 | 7,510.59 | 7,511.40 | 12,698.2K |
| 09:31 | 7,514.34 | 7,521.73 | 7,510.44 | 7,510.44 | 2,625.6K |
| 09:32 | 7,507.65 | 7,507.65 | 7,499.44 | 7,499.44 | 2,094.1K |
| 09:33 | 7,500.67 | 7,503.87 | 7,496.21 | 7,500.06 | 2,000.0K |
| 09:34 | 7,500.10 | 7,505.84 | 7,500.10 | 7,500.25 | 2,152.4K |
| 09:35 | 7,501.41 | 7,507.84 | 7,500.06 | 7,506.58 | 1,760.1K |
| 09:36 | 7,506.42 | 7,506.42 | 7,499.53 | 7,501.50 | 2,272.2K |
| 09:37 | 7,502.06 | 7,502.06 | 7,492.74 | 7,494.40 | 2,201.9K |
| 09:38 | 7,494.18 | 7,502.19 | 7,492.84 | 7,501.96 | 2,196.7K |
| 09:39 | 7,501.79 | 7,506.98 | 7,501.20 | 7,502.73 | 1,648.7K |
| 09:40 | 7,503.76 | 7,507.87 | 7,503.76 | 7,507.77 | 1,799.5K |
| 09:41 | 7,507.23 | 7,509.77 | 7,503.87 | 7,505.55 | 1,771.3K |
| 09:42 | 7,506.42 | 7,508.19 | 7,505.17 | 7,508.14 | 1,711.9K |
| 09:43 | 7,507.31 | 7,511.55 | 7,507.31 | 7,509.42 | 1,622.9K |
| 09:44 | 7,509.94 | 7,514.26 | 7,509.09 | 7,514.26 | 1,318.3K |
| 09:45 | 7,515.51 | 7,518.35 | 7,515.51 | 7,516.98 | 1,552.2K |
| 09:46 | 7,517.25 | 7,519.84 | 7,516.94 | 7,519.84 | 1,717.4K |
| 09:47 | 7,522.04 | 7,526.55 | 7,522.04 | 7,526.55 | 1,757.4K |
| 09:48 | 7,525.79 | 7,528.09 | 7,524.98 | 7,527.08 | 1,439.8K |
| 09:49 | 7,527.78 | 7,528.62 | 7,526.20 | 7,527.57 | 1,916.2K |
| 09:50 | 7,527.99 | 7,527.99 | 7,520.24 | 7,520.87 | 1,320.5K |
| 09:51 | 7,522.34 | 7,522.34 | 7,518.61 | 7,520.41 | 1,391.9K |
| 09:52 | 7,521.00 | 7,521.90 | 7,519.53 | 7,520.95 | 1,197.6K |
| 09:53 | 7,521.59 | 7,521.59 | 7,519.37 | 7,519.43 | 1,284.7K |
| 09:54 | 7,519.12 | 7,519.97 | 7,516.34 | 7,517.18 | 1,221.3K |
| 09:55 | 7,517.10 | 7,517.10 | 7,507.68 | 7,507.83 | 1,447.6K |
| 09:56 | 7,507.58 | 7,511.69 | 7,507.58 | 7,509.33 | 1,153.0K |
| 09:57 | 7,508.88 | 7,510.09 | 7,507.83 | 7,507.83 | 977.2K |
| 09:58 | 7,507.87 | 7,510.53 | 7,507.87 | 7,509.90 | 1,566.9K |
| 09:59 | 7,510.33 | 7,512.50 | 7,510.24 | 7,511.27 | 1,491.9K |
| 10:00 | 7,513.42 | 7,515.95 | 7,513.32 | 7,515.14 | 1,767.0K |
| 10:01 | 7,516.60 | 7,516.60 | 7,512.77 | 7,513.87 | 1,375.5K |
| 10:02 | 7,513.05 | 7,513.69 | 7,511.25 | 7,513.69 | 1,025.3K |
| 10:03 | 7,513.65 | 7,514.18 | 7,505.45 | 7,505.45 | 1,386.8K |
| 10:04 | 7,505.45 | 7,508.62 | 7,503.98 | 7,507.80 | 1,055.0K |
| 10:05 | 7,507.53 | 7,511.76 | 7,507.17 | 7,507.30 | 1,329.8K |
| 10:06 | 7,508.97 | 7,512.41 | 7,508.11 | 7,512.41 | 1,202.5K |
| 10:07 | 7,515.05 | 7,526.41 | 7,513.79 | 7,525.01 | 1,507.8K |
| 10:08 | 7,525.70 | 7,527.87 | 7,522.29 | 7,526.48 | 972.0K |
| 10:09 | 7,527.03 | 7,527.97 | 7,525.75 | 7,525.75 | 1,558.0K |
| 10:10 | 7,525.69 | 7,526.98 | 7,524.75 | 7,525.95 | 1,209.4K |
| 10:11 | 7,526.05 | 7,527.75 | 7,524.86 | 7,525.26 | 969.8K |
| 10:12 | 7,526.31 | 7,531.08 | 7,526.31 | 7,530.74 | 841.9K |
| 10:13 | 7,530.72 | 7,533.79 | 7,530.72 | 7,531.42 | 889.6K |
| 10:14 | 7,532.16 | 7,532.47 | 7,530.40 | 7,532.47 | 784.9K |
| 10:15 | 7,533.15 | 7,535.36 | 7,532.76 | 7,534.42 | 1,013.1K |
| 10:16 | 7,532.76 | 7,532.76 | 7,528.94 | 7,531.41 | 903.5K |
| 10:17 | 7,532.91 | 7,535.08 | 7,531.29 | 7,534.49 | 1,213.1K |
| 10:18 | 7,534.58 | 7,534.58 | 7,530.71 | 7,530.89 | 1,169.4K |
| 10:19 | 7,531.50 | 7,534.07 | 7,531.50 | 7,533.63 | 954.1K |
| 10:20 | 7,533.66 | 7,534.34 | 7,532.47 | 7,532.47 | 1,081.8K |
| 10:21 | 7,532.08 | 7,536.64 | 7,531.63 | 7,536.13 | 1,680.0K |
| 10:22 | 7,535.77 | 7,535.97 | 7,533.60 | 7,535.55 | 1,055.7K |
| 10:23 | 7,535.29 | 7,537.97 | 7,535.18 | 7,536.68 | 961.1K |
| 10:24 | 7,535.78 | 7,535.78 | 7,532.86 | 7,532.90 | 936.5K |
| 10:25 | 7,532.71 | 7,533.25 | 7,528.98 | 7,531.54 | 1,162.8K |
| 10:26 | 7,530.98 | 7,532.02 | 7,529.92 | 7,532.02 | 981.7K |
| 10:27 | 7,533.34 | 7,535.58 | 7,533.34 | 7,534.63 | 978.2K |
| 10:28 | 7,535.46 | 7,536.59 | 7,533.02 | 7,536.11 | 955.3K |
| 10:29 | 7,535.25 | 7,535.25 | 7,534.22 | 7,534.38 | 999.2K |
| 10:30 | 7,535.34 | 7,535.34 | 7,531.38 | 7,531.60 | 1,003.3K |
| 10:31 | 7,530.65 | 7,533.78 | 7,530.48 | 7,533.78 | 971.1K |
| 10:32 | 7,533.74 | 7,533.74 | 7,529.49 | 7,530.36 | 930.8K |
| 10:33 | 7,529.61 | 7,532.50 | 7,529.61 | 7,532.39 | 904.0K |
| 10:34 | 7,532.57 | 7,534.40 | 7,532.53 | 7,534.07 | 789.4K |
| 10:35 | 7,532.48 | 7,533.25 | 7,530.15 | 7,530.15 | 749.0K |
| 10:36 | 7,529.89 | 7,529.89 | 7,528.03 | 7,529.75 | 884.8K |
| 10:37 | 7,530.05 | 7,534.48 | 7,529.68 | 7,534.48 | 1,027.6K |
| 10:38 | 7,534.29 | 7,534.29 | 7,531.03 | 7,531.81 | 823.5K |
| 10:39 | 7,532.54 | 7,532.85 | 7,529.15 | 7,531.33 | 1,057.4K |
| 10:40 | 7,531.76 | 7,534.27 | 7,530.92 | 7,534.02 | 931.7K |
| 10:41 | 7,534.74 | 7,536.15 | 7,533.49 | 7,535.94 | 841.5K |
| 10:42 | 7,535.45 | 7,537.58 | 7,535.45 | 7,535.88 | 993.1K |
| 10:43 | 7,535.48 | 7,538.26 | 7,535.16 | 7,537.44 | 954.1K |
| 10:44 | 7,536.79 | 7,536.79 | 7,535.36 | 7,535.71 | 646.2K |
| 10:45 | 7,536.31 | 7,536.31 | 7,534.93 | 7,535.00 | 762.0K |
| 10:46 | 7,535.56 | 7,537.06 | 7,533.84 | 7,533.88 | 795.2K |
| 10:47 | 7,534.38 | 7,537.30 | 7,534.38 | 7,537.30 | 1,703.5K |
| 10:48 | 7,538.52 | 7,538.52 | 7,537.15 | 7,538.14 | 846.8K |
| 10:49 | 7,538.37 | 7,539.92 | 7,538.37 | 7,538.79 | 800.1K |
| 10:50 | 7,538.03 | 7,538.03 | 7,535.94 | 7,536.72 | 953.5K |
| 10:51 | 7,537.28 | 7,537.28 | 7,534.27 | 7,534.27 | 756.1K |
| 10:52 | 7,534.37 | 7,534.99 | 7,534.04 | 7,534.99 | 639.9K |
| 10:53 | 7,535.14 | 7,535.68 | 7,533.53 | 7,535.26 | 953.9K |
| 10:54 | 7,536.03 | 7,538.37 | 7,536.03 | 7,538.06 | 845.7K |
| 10:55 | 7,538.27 | 7,538.27 | 7,537.30 | 7,537.65 | 689.0K |
| 10:56 | 7,537.74 | 7,537.97 | 7,536.85 | 7,536.96 | 1,092.0K |
| 10:57 | 7,537.20 | 7,537.20 | 7,533.05 | 7,533.05 | 924.6K |
| 10:58 | 7,532.84 | 7,535.14 | 7,532.84 | 7,534.48 | 725.1K |
| 10:59 | 7,534.32 | 7,535.59 | 7,533.72 | 7,535.31 | 833.0K |
| 11:00 | 7,536.85 | 7,539.63 | 7,536.85 | 7,539.26 | 930.7K |
| 11:01 | 7,539.42 | 7,543.34 | 7,537.94 | 7,543.34 | 838.2K |
| 11:02 | 7,545.01 | 7,550.34 | 7,545.01 | 7,550.34 | 1,144.5K |
| 11:03 | 7,549.95 | 7,551.31 | 7,549.95 | 7,550.38 | 791.4K |
| 11:04 | 7,550.56 | 7,550.56 | 7,549.06 | 7,550.34 | 609.0K |
| 11:05 | 7,549.79 | 7,551.23 | 7,549.49 | 7,550.72 | 811.8K |
| 11:06 | 7,549.71 | 7,549.82 | 7,548.33 | 7,549.40 | 700.0K |
| 11:07 | 7,549.53 | 7,549.53 | 7,543.00 | 7,544.02 | 771.4K |
| 11:08 | 7,543.39 | 7,544.93 | 7,543.04 | 7,544.48 | 654.4K |
| 11:09 | 7,544.55 | 7,544.96 | 7,542.35 | 7,542.57 | 1,012.1K |
| 11:10 | 7,542.98 | 7,544.95 | 7,541.82 | 7,544.95 | 740.8K |
| 11:11 | 7,544.33 | 7,548.44 | 7,544.33 | 7,548.44 | 837.4K |
| 11:12 | 7,548.45 | 7,549.93 | 7,546.07 | 7,546.52 | 768.6K |
| 11:13 | 7,546.76 | 7,548.81 | 7,545.40 | 7,548.20 | 658.7K |
| 11:14 | 7,547.19 | 7,548.22 | 7,546.10 | 7,547.22 | 700.2K |
| 11:15 | 7,547.70 | 7,548.68 | 7,545.96 | 7,547.63 | 712.1K |
| 11:16 | 7,547.57 | 7,547.85 | 7,543.73 | 7,543.69 | 787.1K |
| 11:17 | 7,544.50 | 7,544.88 | 7,537.05 | 7,537.40 | 1,037.0K |
| 11:18 | 7,537.45 | 7,539.27 | 7,533.86 | 7,534.74 | 760.5K |
| 11:19 | 7,535.22 | 7,540.49 | 7,535.22 | 7,538.83 | 675.2K |
| 11:20 | 7,538.15 | 7,538.15 | 7,535.56 | 7,537.29 | 923.4K |
| 11:21 | 7,536.58 | 7,537.88 | 7,536.15 | 7,537.88 | 701.6K |
| 11:22 | 7,538.73 | 7,538.73 | 7,535.09 | 7,535.09 | 1,046.8K |
| 11:23 | 7,531.75 | 7,536.73 | 7,528.18 | 7,536.73 | 1,458.1K |
| 11:24 | 7,537.42 | 7,537.42 | 7,532.81 | 7,532.89 | 816.8K |
| 11:25 | 7,532.17 | 7,532.91 | 7,529.49 | 7,532.80 | 771.0K |
| 11:26 | 7,532.50 | 7,535.11 | 7,531.70 | 7,535.11 | 668.6K |
| 11:27 | 7,535.99 | 7,535.99 | 7,531.49 | 7,531.49 | 727.7K |
| 11:28 | 7,531.38 | 7,536.14 | 7,531.38 | 7,535.95 | 862.5K |
| 11:29 | 7,535.56 | 7,538.73 | 7,535.56 | 7,538.44 | 900.7K |
| 11:30 | 7,537.31 | 7,539.54 | 7,536.51 | 7,539.54 | 599.6K |
| 11:31 | 7,539.62 | 7,539.62 | 7,537.08 | 7,537.87 | 607.5K |
| 11:32 | 7,536.55 | 7,538.10 | 7,533.10 | 7,533.10 | 913.3K |
| 11:33 | 7,532.77 | 7,535.01 | 7,532.77 | 7,534.19 | 480.1K |
| 11:34 | 7,535.10 | 7,538.38 | 7,534.80 | 7,538.38 | 628.2K |
| 11:35 | 7,538.31 | 7,541.32 | 7,538.31 | 7,540.50 | 620.7K |
| 11:36 | 7,540.76 | 7,542.66 | 7,540.04 | 7,540.04 | 669.1K |
| 11:37 | 7,540.54 | 7,540.54 | 7,538.38 | 7,539.88 | 597.7K |
| 11:38 | 7,539.96 | 7,541.75 | 7,538.81 | 7,541.29 | 533.3K |
| 11:39 | 7,541.37 | 7,542.99 | 7,541.37 | 7,542.60 | 711.0K |
| 11:40 | 7,542.36 | 7,544.32 | 7,542.04 | 7,543.39 | 515.0K |
| 11:41 | 7,543.35 | 7,546.39 | 7,542.84 | 7,546.39 | 689.8K |
| 11:42 | 7,546.57 | 7,547.28 | 7,545.73 | 7,545.89 | 701.9K |
| 11:43 | 7,546.27 | 7,547.51 | 7,546.27 | 7,546.92 | 502.6K |
| 11:44 | 7,546.94 | 7,546.94 | 7,545.52 | 7,545.67 | 546.1K |
| 11:45 | 7,545.45 | 7,545.81 | 7,538.83 | 7,538.83 | 809.3K |
| 11:46 | 7,539.23 | 7,539.75 | 7,538.03 | 7,538.03 | 573.8K |
| 11:47 | 7,537.43 | 7,537.87 | 7,536.20 | 7,536.20 | 631.3K |
| 11:48 | 7,537.07 | 7,537.07 | 7,535.37 | 7,535.44 | 815.0K |
| 11:49 | 7,535.87 | 7,537.08 | 7,534.69 | 7,534.69 | 849.4K |
| 11:50 | 7,534.67 | 7,535.89 | 7,534.46 | 7,534.71 | 488.7K |
| 11:51 | 7,534.73 | 7,535.77 | 7,534.24 | 7,534.61 | 751.9K |
| 11:52 | 7,535.26 | 7,536.91 | 7,535.16 | 7,536.60 | 631.7K |
| 11:53 | 7,536.16 | 7,536.16 | 7,534.50 | 7,535.79 | 573.4K |
| 11:54 | 7,534.71 | 7,536.88 | 7,534.71 | 7,536.88 | 601.1K |
| 11:55 | 7,537.25 | 7,538.42 | 7,537.25 | 7,538.27 | 469.3K |
| 11:56 | 7,539.06 | 7,541.29 | 7,539.06 | 7,541.22 | 1,578.7K |
| 11:57 | 7,541.46 | 7,541.46 | 7,539.57 | 7,540.09 | 642.7K |
| 11:58 | 7,540.45 | 7,545.11 | 7,540.45 | 7,545.11 | 505.9K |
| 11:59 | 7,545.41 | 7,546.46 | 7,544.80 | 7,544.80 | 440.1K |
| 12:00 | 7,544.85 | 7,547.78 | 7,542.62 | 7,547.14 | 757.7K |
| 12:01 | 7,546.92 | 7,548.36 | 7,546.92 | 7,547.62 | 727.1K |
| 12:02 | 7,547.49 | 7,547.49 | 7,545.14 | 7,545.13 | 515.3K |
| 12:03 | 7,544.94 | 7,545.53 | 7,543.05 | 7,543.05 | 1,083.0K |
| 12:04 | 7,543.95 | 7,543.95 | 7,538.69 | 7,539.81 | 822.7K |
| 12:05 | 7,540.57 | 7,545.39 | 7,539.92 | 7,545.15 | 622.4K |
| 12:06 | 7,544.52 | 7,548.66 | 7,544.52 | 7,548.67 | 761.3K |
| 12:07 | 7,548.31 | 7,548.88 | 7,544.39 | 7,547.16 | 809.8K |
| 12:08 | 7,547.48 | 7,550.27 | 7,547.40 | 7,549.84 | 661.1K |
| 12:09 | 7,550.07 | 7,552.75 | 7,550.07 | 7,551.01 | 1,642.4K |
| 12:10 | 7,550.29 | 7,551.29 | 7,548.18 | 7,548.18 | 557.0K |
| 12:11 | 7,548.69 | 7,551.23 | 7,548.69 | 7,550.50 | 520.1K |
| 12:12 | 7,551.60 | 7,553.73 | 7,551.52 | 7,553.15 | 544.2K |
| 12:13 | 7,552.83 | 7,554.62 | 7,551.66 | 7,553.06 | 968.0K |
| 12:14 | 7,552.97 | 7,553.32 | 7,552.15 | 7,553.07 | 552.5K |
| 12:15 | 7,553.08 | 7,555.03 | 7,553.08 | 7,554.47 | 455.3K |
| 12:16 | 7,554.18 | 7,555.85 | 7,553.73 | 7,555.31 | 444.0K |
| 12:17 | 7,555.40 | 7,556.15 | 7,554.83 | 7,556.15 | 486.0K |
| 12:18 | 7,556.63 | 7,556.93 | 7,553.42 | 7,553.65 | 584.3K |
| 12:19 | 7,553.16 | 7,554.71 | 7,553.16 | 7,553.42 | 555.8K |
| 12:20 | 7,553.45 | 7,554.56 | 7,553.41 | 7,553.55 | 986.2K |
| 12:21 | 7,553.68 | 7,553.90 | 7,552.49 | 7,553.68 | 678.9K |
| 12:22 | 7,554.42 | 7,554.67 | 7,551.97 | 7,551.97 | 707.9K |
| 12:23 | 7,552.11 | 7,552.11 | 7,548.88 | 7,548.88 | 1,063.7K |
| 12:24 | 7,548.54 | 7,549.81 | 7,547.94 | 7,549.81 | 770.7K |
| 12:25 | 7,550.28 | 7,551.07 | 7,549.94 | 7,551.07 | 1,054.6K |
| 12:26 | 7,551.30 | 7,553.83 | 7,551.18 | 7,553.83 | 619.9K |
| 12:27 | 7,554.17 | 7,557.77 | 7,553.78 | 7,557.77 | 811.5K |
| 12:28 | 7,558.20 | 7,562.06 | 7,557.89 | 7,561.49 | 783.7K |
| 12:29 | 7,561.11 | 7,562.38 | 7,560.25 | 7,560.25 | 596.7K |
| 12:30 | 7,559.48 | 7,559.78 | 7,557.07 | 7,557.67 | 638.7K |
| 12:31 | 7,557.88 | 7,559.73 | 7,549.36 | 7,549.36 | 1,875.4K |
| 12:32 | 7,549.36 | 7,555.33 | 7,549.36 | 7,555.33 | 1,155.7K |
| 12:33 | 7,555.61 | 7,557.42 | 7,555.61 | 7,557.42 | 452.9K |
| 12:34 | 7,558.27 | 7,559.11 | 7,557.49 | 7,557.49 | 555.1K |
| 12:35 | 7,556.90 | 7,559.97 | 7,556.63 | 7,560.01 | 492.6K |
| 12:36 | 7,559.63 | 7,559.63 | 7,557.92 | 7,558.74 | 585.4K |
| 12:37 | 7,558.72 | 7,559.71 | 7,557.50 | 7,557.50 | 519.9K |
| 12:38 | 7,557.42 | 7,558.53 | 7,556.42 | 7,558.53 | 409.1K |
| 12:39 | 7,558.71 | 7,565.10 | 7,558.71 | 7,565.10 | 698.1K |
| 12:40 | 7,564.51 | 7,566.36 | 7,562.95 | 7,565.93 | 692.6K |
| 12:41 | 7,565.92 | 7,566.01 | 7,564.84 | 7,565.15 | 607.8K |
| 12:42 | 7,564.98 | 7,566.16 | 7,564.28 | 7,564.96 | 533.3K |
| 12:43 | 7,564.76 | 7,564.76 | 7,562.96 | 7,563.75 | 561.9K |
| 12:44 | 7,564.53 | 7,566.15 | 7,564.14 | 7,564.48 | 512.4K |
| 12:45 | 7,564.28 | 7,565.20 | 7,564.28 | 7,564.63 | 654.8K |
| 12:46 | 7,563.87 | 7,563.87 | 7,561.54 | 7,561.54 | 577.5K |
| 12:47 | 7,561.29 | 7,561.29 | 7,559.90 | 7,559.90 | 712.0K |
| 12:48 | 7,559.48 | 7,561.00 | 7,559.44 | 7,560.14 | 649.6K |
| 12:49 | 7,560.11 | 7,560.11 | 7,557.03 | 7,557.15 | 575.0K |
| 12:50 | 7,557.02 | 7,557.02 | 7,554.92 | 7,555.97 | 695.9K |
| 12:51 | 7,555.89 | 7,556.47 | 7,554.59 | 7,555.57 | 725.2K |
| 12:52 | 7,555.88 | 7,555.88 | 7,554.22 | 7,555.05 | 484.0K |
| 12:53 | 7,555.06 | 7,557.42 | 7,555.06 | 7,557.42 | 1,051.8K |
| 12:54 | 7,557.36 | 7,557.63 | 7,554.12 | 7,554.12 | 637.4K |
| 12:55 | 7,554.41 | 7,555.43 | 7,553.08 | 7,555.43 | 484.9K |
| 12:56 | 7,555.13 | 7,555.13 | 7,553.74 | 7,553.66 | 574.2K |
| 12:57 | 7,553.20 | 7,553.20 | 7,551.73 | 7,552.55 | 651.0K |
| 12:58 | 7,552.40 | 7,553.92 | 7,551.45 | 7,553.51 | 542.2K |
| 12:59 | 7,553.59 | 7,554.09 | 7,552.03 | 7,552.74 | 527.4K |
| 13:00 | 7,552.94 | 7,552.94 | 7,551.88 | 7,552.63 | 588.8K |
| 13:01 | 7,551.92 | 7,554.10 | 7,551.92 | 7,553.98 | 596.0K |
| 13:02 | 7,554.22 | 7,558.23 | 7,554.22 | 7,555.59 | 1,214.2K |
| 13:03 | 7,555.80 | 7,557.70 | 7,555.74 | 7,555.74 | 615.3K |
| 13:04 | 7,556.02 | 7,556.17 | 7,554.37 | 7,555.38 | 558.4K |
| 13:05 | 7,555.50 | 7,556.02 | 7,554.11 | 7,554.80 | 477.1K |
| 13:06 | 7,554.93 | 7,556.85 | 7,554.93 | 7,556.59 | 561.4K |
| 13:07 | 7,556.90 | 7,558.52 | 7,556.90 | 7,557.48 | 551.5K |
| 13:08 | 7,557.57 | 7,560.66 | 7,557.57 | 7,559.41 | 506.9K |
| 13:09 | 7,559.16 | 7,560.44 | 7,558.98 | 7,560.44 | 1,111.1K |
| 13:10 | 7,559.85 | 7,563.01 | 7,559.85 | 7,563.01 | 655.4K |
| 13:11 | 7,562.72 | 7,562.72 | 7,559.91 | 7,560.10 | 469.2K |
| 13:12 | 7,559.98 | 7,560.26 | 7,557.59 | 7,557.59 | 496.4K |
| 13:13 | 7,558.15 | 7,559.68 | 7,558.12 | 7,559.38 | 355.9K |
| 13:14 | 7,559.84 | 7,560.30 | 7,559.09 | 7,559.64 | 363.4K |
| 13:15 | 7,560.09 | 7,560.09 | 7,558.88 | 7,559.93 | 602.5K |
| 13:16 | 7,559.60 | 7,559.60 | 7,558.22 | 7,558.22 | 583.7K |
| 13:17 | 7,559.23 | 7,559.59 | 7,558.83 | 7,559.23 | 499.0K |
| 13:18 | 7,558.84 | 7,561.22 | 7,558.44 | 7,561.22 | 538.1K |
| 13:19 | 7,560.97 | 7,561.50 | 7,560.67 | 7,560.97 | 429.3K |
| 13:20 | 7,561.69 | 7,562.85 | 7,561.27 | 7,561.42 | 4,529.4K |
| 13:21 | 7,561.45 | 7,561.57 | 7,559.94 | 7,560.31 | 457.6K |
| 13:22 | 7,560.24 | 7,561.25 | 7,559.53 | 7,559.53 | 528.3K |
| 13:23 | 7,558.99 | 7,559.86 | 7,557.46 | 7,557.46 | 573.0K |
| 13:24 | 7,557.38 | 7,557.66 | 7,556.77 | 7,557.66 | 462.8K |
| 13:25 | 7,557.19 | 7,558.89 | 7,557.19 | 7,557.34 | 375.8K |
| 13:26 | 7,557.00 | 7,558.05 | 7,556.63 | 7,556.63 | 631.4K |
| 13:27 | 7,556.62 | 7,557.51 | 7,556.30 | 7,557.18 | 412.3K |
| 13:28 | 7,557.68 | 7,558.11 | 7,555.13 | 7,555.13 | 604.1K |
| 13:29 | 7,555.13 | 7,555.13 | 7,554.26 | 7,554.89 | 414.3K |
| 13:30 | 7,555.41 | 7,558.51 | 7,555.06 | 7,557.94 | 673.7K |
| 13:31 | 7,558.91 | 7,562.33 | 7,558.67 | 7,562.33 | 579.8K |
| 13:32 | 7,561.63 | 7,563.33 | 7,561.63 | 7,561.77 | 571.2K |
| 13:33 | 7,561.57 | 7,561.67 | 7,561.11 | 7,561.68 | 517.6K |
| 13:34 | 7,562.13 | 7,563.06 | 7,561.67 | 7,563.06 | 379.0K |
| 13:35 | 7,562.86 | 7,563.92 | 7,562.39 | 7,562.39 | 433.3K |
| 13:36 | 7,562.23 | 7,562.47 | 7,560.91 | 7,561.64 | 533.7K |
| 13:37 | 7,561.23 | 7,562.78 | 7,560.75 | 7,562.78 | 445.0K |
| 13:38 | 7,562.99 | 7,563.10 | 7,562.36 | 7,562.51 | 375.9K |
| 13:39 | 7,562.51 | 7,562.51 | 7,561.06 | 7,561.30 | 539.6K |
| 13:40 | 7,561.39 | 7,562.46 | 7,560.62 | 7,561.51 | 442.9K |
| 13:41 | 7,561.48 | 7,561.48 | 7,559.50 | 7,561.00 | 617.8K |
| 13:42 | 7,560.83 | 7,560.83 | 7,559.02 | 7,559.48 | 569.9K |
| 13:43 | 7,559.52 | 7,561.67 | 7,559.52 | 7,561.24 | 525.7K |
| 13:44 | 7,561.32 | 7,561.44 | 7,560.52 | 7,561.42 | 529.8K |
| 13:45 | 7,562.13 | 7,562.15 | 7,560.23 | 7,560.28 | 427.3K |
| 13:46 | 7,560.23 | 7,561.40 | 7,559.96 | 7,561.40 | 479.0K |
| 13:47 | 7,561.48 | 7,562.71 | 7,561.41 | 7,562.66 | 525.3K |
| 13:48 | 7,562.06 | 7,562.06 | 7,559.49 | 7,559.54 | 454.9K |
| 13:49 | 7,559.31 | 7,559.86 | 7,559.06 | 7,559.86 | 393.9K |
| 13:50 | 7,559.66 | 7,561.60 | 7,559.66 | 7,560.14 | 839.2K |
| 13:51 | 7,559.96 | 7,560.19 | 7,558.86 | 7,559.73 | 336.4K |
| 13:52 | 7,559.70 | 7,559.95 | 7,559.29 | 7,559.95 | 349.7K |
| 13:53 | 7,560.13 | 7,560.13 | 7,558.23 | 7,558.23 | 421.2K |
| 13:54 | 7,557.90 | 7,557.98 | 7,557.36 | 7,557.86 | 424.3K |
| 13:55 | 7,557.56 | 7,557.56 | 7,554.59 | 7,555.92 | 472.3K |
| 13:56 | 7,555.86 | 7,555.86 | 7,554.32 | 7,555.14 | 485.3K |
| 13:57 | 7,555.27 | 7,555.27 | 7,552.37 | 7,552.85 | 558.9K |
| 13:58 | 7,553.34 | 7,556.09 | 7,553.16 | 7,555.89 | 494.1K |
| 13:59 | 7,556.10 | 7,556.10 | 7,554.57 | 7,554.55 | 384.2K |
| 14:00 | 7,555.00 | 7,555.96 | 7,554.93 | 7,555.64 | 767.1K |
| 14:01 | 7,556.39 | 7,557.34 | 7,556.20 | 7,556.93 | 375.1K |
| 14:02 | 7,556.95 | 7,557.28 | 7,555.90 | 7,556.55 | 910.4K |
| 14:03 | 7,556.10 | 7,556.10 | 7,553.04 | 7,553.04 | 673.5K |
| 14:04 | 7,553.20 | 7,555.96 | 7,553.20 | 7,555.51 | 538.5K |
| 14:05 | 7,555.35 | 7,556.36 | 7,555.33 | 7,555.80 | 548.3K |
| 14:06 | 7,556.37 | 7,557.39 | 7,555.86 | 7,556.79 | 636.3K |
| 14:07 | 7,556.72 | 7,556.83 | 7,556.08 | 7,556.70 | 475.0K |
| 14:08 | 7,556.65 | 7,557.32 | 7,556.31 | 7,557.32 | 782.1K |
| 14:09 | 7,557.13 | 7,559.40 | 7,557.13 | 7,558.81 | 703.7K |
| 14:10 | 7,558.96 | 7,558.96 | 7,557.90 | 7,558.26 | 404.9K |
| 14:11 | 7,558.28 | 7,558.58 | 7,557.38 | 7,558.58 | 321.9K |
| 14:12 | 7,558.16 | 7,558.97 | 7,557.53 | 7,557.53 | 437.2K |
| 14:13 | 7,557.68 | 7,557.68 | 7,555.32 | 7,555.63 | 559.6K |
| 14:14 | 7,555.43 | 7,555.43 | 7,554.05 | 7,554.05 | 542.8K |
| 14:15 | 7,553.78 | 7,556.36 | 7,553.78 | 7,556.36 | 394.1K |
| 14:16 | 7,556.39 | 7,557.31 | 7,555.26 | 7,555.26 | 448.3K |
| 14:17 | 7,555.64 | 7,555.64 | 7,554.22 | 7,554.85 | 440.3K |
| 14:18 | 7,555.13 | 7,555.76 | 7,554.29 | 7,554.29 | 456.2K |
| 14:19 | 7,554.10 | 7,554.62 | 7,553.38 | 7,554.60 | 426.1K |
| 14:20 | 7,554.67 | 7,555.00 | 7,553.80 | 7,553.80 | 671.4K |
| 14:21 | 7,554.01 | 7,554.51 | 7,554.01 | 7,554.36 | 401.3K |
| 14:22 | 7,554.39 | 7,554.39 | 7,551.81 | 7,551.92 | 703.9K |
| 14:23 | 7,551.77 | 7,551.90 | 7,549.69 | 7,549.66 | 702.4K |
| 14:24 | 7,550.20 | 7,550.88 | 7,549.35 | 7,550.33 | 673.4K |
| 14:25 | 7,550.30 | 7,552.22 | 7,550.30 | 7,551.10 | 539.8K |
| 14:26 | 7,551.54 | 7,551.59 | 7,549.44 | 7,551.55 | 681.7K |
| 14:27 | 7,551.04 | 7,551.04 | 7,543.58 | 7,545.40 | 1,307.5K |
| 14:28 | 7,546.12 | 7,548.93 | 7,546.12 | 7,548.76 | 809.1K |
| 14:29 | 7,548.04 | 7,548.08 | 7,546.98 | 7,547.32 | 557.1K |
| 14:30 | 7,546.64 | 7,548.11 | 7,545.59 | 7,545.59 | 605.2K |
| 14:31 | 7,545.51 | 7,546.80 | 7,545.43 | 7,545.43 | 865.7K |
| 14:32 | 7,544.48 | 7,545.02 | 7,544.17 | 7,544.98 | 612.4K |
| 14:33 | 7,545.75 | 7,547.00 | 7,545.49 | 7,547.00 | 726.0K |
| 14:34 | 7,547.11 | 7,547.19 | 7,545.98 | 7,546.75 | 690.2K |
| 14:35 | 7,546.71 | 7,549.75 | 7,546.61 | 7,549.75 | 602.7K |
| 14:36 | 7,550.58 | 7,551.80 | 7,550.50 | 7,551.80 | 696.0K |
| 14:37 | 7,551.88 | 7,551.88 | 7,547.97 | 7,547.97 | 630.1K |
| 14:38 | 7,547.45 | 7,547.45 | 7,546.11 | 7,547.54 | 550.1K |
| 14:39 | 7,548.42 | 7,549.70 | 7,547.85 | 7,549.70 | 430.2K |
| 14:40 | 7,550.06 | 7,550.06 | 7,549.06 | 7,549.48 | 445.1K |
| 14:41 | 7,549.51 | 7,549.51 | 7,547.56 | 7,548.09 | 1,064.0K |
| 14:42 | 7,548.10 | 7,548.27 | 7,547.27 | 7,547.27 | 643.3K |
| 14:43 | 7,547.11 | 7,547.11 | 7,544.13 | 7,544.13 | 634.0K |
| 14:44 | 7,544.37 | 7,544.67 | 7,543.41 | 7,543.37 | 98.8K |
| 14:45 | 7,543.18 | 7,544.82 | 7,543.18 | 7,544.80 | 573.6K |
| 14:46 | 7,544.54 | 7,544.72 | 7,543.37 | 7,543.69 | 608.9K |
| 14:47 | 7,543.20 | 7,547.14 | 7,543.20 | 7,547.08 | 647.6K |
| 14:48 | 7,548.03 | 7,550.25 | 7,548.03 | 7,549.83 | 563.7K |
| 14:49 | 7,549.56 | 7,549.93 | 7,548.84 | 7,548.84 | 525.2K |
| 14:50 | 7,548.47 | 7,549.75 | 7,548.03 | 7,548.67 | 1,182.6K |
| 14:51 | 7,548.82 | 7,550.47 | 7,548.71 | 7,550.36 | 638.7K |
| 14:52 | 7,550.98 | 7,551.91 | 7,550.75 | 7,551.61 | 540.4K |
| 14:53 | 7,551.77 | 7,552.68 | 7,551.77 | 7,552.60 | 537.8K |
| 14:54 | 7,552.87 | 7,553.33 | 7,552.03 | 7,552.03 | 588.8K |
| 14:55 | 7,551.94 | 7,551.94 | 7,548.41 | 7,548.93 | 700.1K |
| 14:56 | 7,548.28 | 7,548.86 | 7,547.32 | 7,548.51 | 598.2K |
| 14:57 | 7,548.92 | 7,552.24 | 7,548.92 | 7,552.24 | 700.0K |
| 14:58 | 7,552.36 | 7,552.36 | 7,551.32 | 7,551.32 | 551.8K |
| 14:59 | 7,551.88 | 7,554.45 | 7,551.88 | 7,554.45 | 738.3K |
| 15:00 | 7,554.03 | 7,555.02 | 7,553.10 | 7,553.36 | 781.6K |
| 15:01 | 7,552.95 | 7,553.24 | 7,551.64 | 7,553.12 | 570.5K |
| 15:02 | 7,552.95 | 7,553.75 | 7,552.95 | 7,553.03 | 556.7K |
| 15:03 | 7,553.08 | 7,555.12 | 7,552.53 | 7,554.67 | 684.3K |
| 15:04 | 7,554.64 | 7,554.64 | 7,553.42 | 7,553.39 | 586.6K |
| 15:05 | 7,553.27 | 7,554.21 | 7,553.09 | 7,553.84 | 569.4K |
| 15:06 | 7,553.55 | 7,554.39 | 7,553.43 | 7,554.28 | 510.9K |
| 15:07 | 7,554.33 | 7,554.53 | 7,553.51 | 7,554.24 | 690.8K |
| 15:08 | 7,554.51 | 7,554.51 | 7,553.11 | 7,553.27 | 518.2K |
| 15:09 | 7,553.57 | 7,555.87 | 7,553.57 | 7,555.87 | 619.9K |
| 15:10 | 7,556.03 | 7,556.03 | 7,554.98 | 7,555.50 | 826.8K |
| 15:11 | 7,555.43 | 7,555.43 | 7,552.22 | 7,552.88 | 730.4K |
| 15:12 | 7,552.94 | 7,553.99 | 7,552.78 | 7,553.99 | 780.7K |
| 15:13 | 7,554.07 | 7,554.35 | 7,553.26 | 7,554.35 | 985.1K |
| 15:14 | 7,554.99 | 7,554.99 | 7,553.71 | 7,553.71 | 665.5K |
| 15:15 | 7,554.00 | 7,554.00 | 7,552.75 | 7,552.83 | 702.8K |
| 15:16 | 7,552.73 | 7,554.25 | 7,552.73 | 7,553.34 | 737.6K |
| 15:17 | 7,553.29 | 7,553.81 | 7,552.79 | 7,553.73 | 565.9K |
| 15:18 | 7,553.75 | 7,553.75 | 7,552.14 | 7,553.20 | 532.3K |
| 15:19 | 7,553.10 | 7,555.42 | 7,553.10 | 7,555.30 | 1,136.1K |
| 15:20 | 7,554.95 | 7,556.65 | 7,554.44 | 7,555.99 | 812.7K |
| 15:21 | 7,556.25 | 7,556.25 | 7,555.35 | 7,555.94 | 762.0K |
| 15:22 | 7,556.28 | 7,556.28 | 7,553.20 | 7,553.20 | 773.7K |
| 15:23 | 7,552.89 | 7,553.57 | 7,552.82 | 7,553.10 | 725.1K |
| 15:24 | 7,552.86 | 7,553.06 | 7,552.51 | 7,552.61 | 639.4K |
| 15:25 | 7,552.23 | 7,552.32 | 7,548.98 | 7,548.98 | 976.6K |
| 15:26 | 7,548.86 | 7,550.34 | 7,548.57 | 7,550.09 | 810.7K |
| 15:27 | 7,549.74 | 7,549.74 | 7,547.05 | 7,547.05 | 688.2K |
| 15:28 | 7,546.97 | 7,548.22 | 7,546.82 | 7,548.22 | 751.7K |
| 15:29 | 7,548.36 | 7,550.35 | 7,548.36 | 7,549.89 | 832.4K |
| 15:30 | 7,549.16 | 7,549.50 | 7,548.33 | 7,548.33 | 775.0K |
| 15:31 | 7,547.68 | 7,548.09 | 7,545.63 | 7,545.63 | 839.5K |
| 15:32 | 7,545.86 | 7,545.86 | 7,543.61 | 7,544.38 | 790.1K |
| 15:33 | 7,544.31 | 7,544.66 | 7,542.64 | 7,544.41 | 982.4K |
| 15:34 | 7,546.26 | 7,547.27 | 7,546.26 | 7,546.54 | 712.3K |
| 15:35 | 7,546.10 | 7,546.10 | 7,543.77 | 7,544.43 | 1,090.6K |
| 15:36 | 7,544.31 | 7,544.78 | 7,543.50 | 7,543.50 | 755.7K |
| 15:37 | 7,543.84 | 7,544.55 | 7,543.70 | 7,543.74 | 785.9K |
| 15:38 | 7,544.12 | 7,546.22 | 7,543.96 | 7,545.91 | 963.0K |
| 15:39 | 7,545.84 | 7,546.96 | 7,545.61 | 7,545.61 | 803.2K |
| 15:40 | 7,545.67 | 7,545.67 | 7,542.53 | 7,542.50 | 1,010.2K |
| 15:41 | 7,542.45 | 7,542.76 | 7,542.08 | 7,542.36 | 795.3K |
| 15:42 | 7,542.44 | 7,542.44 | 7,541.47 | 7,542.07 | 1,015.2K |
| 15:43 | 7,542.12 | 7,542.37 | 7,541.02 | 7,541.32 | 1,097.9K |
| 15:44 | 7,541.16 | 7,541.81 | 7,539.76 | 7,539.76 | 998.1K |
| 15:45 | 7,538.46 | 7,539.46 | 7,537.51 | 7,539.51 | 1,504.6K |
| 15:46 | 7,539.42 | 7,540.21 | 7,536.51 | 7,536.51 | 1,206.1K |
| 15:47 | 7,536.07 | 7,536.62 | 7,535.26 | 7,536.61 | 1,189.8K |
| 15:48 | 7,536.57 | 7,537.11 | 7,536.24 | 7,536.49 | 1,311.7K |
| 15:49 | 7,535.67 | 7,535.96 | 7,535.24 | 7,535.40 | 1,273.6K |
| 15:50 | 7,531.98 | 7,534.75 | 7,531.98 | 7,534.13 | 2,490.4K |
| 15:51 | 7,534.32 | 7,534.32 | 7,529.70 | 7,529.99 | 1,873.9K |
| 15:52 | 7,530.25 | 7,530.60 | 7,529.13 | 7,529.84 | 1,684.1K |
| 15:53 | 7,530.38 | 7,530.38 | 7,527.61 | 7,527.61 | 2,148.8K |
| 15:54 | 7,526.67 | 7,530.55 | 7,525.45 | 7,530.17 | 2,424.4K |
| 15:55 | 7,538.99 | 7,538.99 | 7,530.46 | 7,530.46 | 3,192.6K |
| 15:56 | 7,531.78 | 7,531.97 | 7,530.46 | 7,531.28 | 2,801.1K |
| 15:57 | 7,532.01 | 7,535.61 | 7,530.89 | 7,535.61 | 3,574.6K |
| 15:58 | 7,535.99 | 7,537.40 | 7,535.42 | 7,535.46 | 4,831.7K |
| 15:59 | 7,534.05 | 7,541.43 | 7,534.05 | 7,541.30 | 55,165.0K |