8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,542.32 | 7,555.21 | 7,542.32 | 7,553.19 | 11,006.0K |
| 09:31 | 7,553.43 | 7,557.66 | 7,542.48 | 7,545.55 | 2,538.9K |
| 09:32 | 7,545.22 | 7,546.75 | 7,539.84 | 7,544.38 | 1,935.6K |
| 09:33 | 7,542.60 | 7,546.16 | 7,542.06 | 7,546.02 | 1,763.1K |
| 09:34 | 7,545.30 | 7,550.58 | 7,545.30 | 7,549.00 | 1,751.2K |
| 09:35 | 7,552.56 | 7,555.37 | 7,551.53 | 7,552.57 | 1,563.4K |
| 09:36 | 7,550.65 | 7,551.40 | 7,548.53 | 7,549.42 | 1,636.9K |
| 09:37 | 7,548.68 | 7,548.68 | 7,543.28 | 7,543.28 | 1,709.3K |
| 09:38 | 7,542.63 | 7,544.59 | 7,541.56 | 7,543.44 | 1,309.0K |
| 09:39 | 7,545.59 | 7,547.40 | 7,541.18 | 7,542.92 | 1,382.4K |
| 09:40 | 7,544.14 | 7,545.46 | 7,543.42 | 7,545.46 | 1,290.1K |
| 09:41 | 7,548.06 | 7,550.91 | 7,543.07 | 7,543.07 | 1,496.8K |
| 09:42 | 7,540.03 | 7,540.03 | 7,528.60 | 7,529.82 | 1,798.8K |
| 09:43 | 7,530.04 | 7,530.66 | 7,525.32 | 7,526.41 | 1,430.9K |
| 09:44 | 7,525.78 | 7,525.78 | 7,521.81 | 7,523.36 | 1,561.3K |
| 09:45 | 7,525.12 | 7,526.48 | 7,523.03 | 7,525.76 | 1,804.4K |
| 09:46 | 7,526.81 | 7,531.48 | 7,525.62 | 7,531.48 | 1,809.4K |
| 09:47 | 7,532.72 | 7,537.78 | 7,532.72 | 7,536.66 | 1,293.3K |
| 09:48 | 7,536.87 | 7,539.75 | 7,536.87 | 7,537.14 | 1,262.6K |
| 09:49 | 7,536.19 | 7,539.52 | 7,534.11 | 7,538.68 | 1,239.4K |
| 09:50 | 7,537.01 | 7,537.89 | 7,531.34 | 7,531.34 | 1,069.3K |
| 09:51 | 7,530.89 | 7,535.67 | 7,529.02 | 7,535.67 | 1,176.1K |
| 09:52 | 7,537.32 | 7,543.31 | 7,536.77 | 7,539.66 | 1,405.6K |
| 09:53 | 7,539.66 | 7,539.66 | 7,533.72 | 7,534.31 | 1,078.6K |
| 09:54 | 7,533.97 | 7,538.49 | 7,533.97 | 7,536.77 | 1,006.2K |
| 09:55 | 7,535.98 | 7,535.98 | 7,531.37 | 7,531.55 | 1,003.6K |
| 09:56 | 7,531.04 | 7,541.93 | 7,531.04 | 7,541.93 | 1,407.9K |
| 09:57 | 7,541.61 | 7,543.43 | 7,540.41 | 7,543.43 | 980.0K |
| 09:58 | 7,543.97 | 7,543.97 | 7,540.69 | 7,541.82 | 1,138.5K |
| 09:59 | 7,542.50 | 7,545.33 | 7,542.50 | 7,545.33 | 1,257.3K |
| 10:00 | 7,547.66 | 7,550.26 | 7,542.87 | 7,542.87 | 1,568.2K |
| 10:01 | 7,542.60 | 7,545.50 | 7,537.62 | 7,537.62 | 1,490.1K |
| 10:02 | 7,536.41 | 7,541.79 | 7,536.41 | 7,541.79 | 1,228.6K |
| 10:03 | 7,542.25 | 7,542.25 | 7,539.64 | 7,539.82 | 1,197.1K |
| 10:04 | 7,540.12 | 7,542.01 | 7,538.21 | 7,540.17 | 3,013.6K |
| 10:05 | 7,541.64 | 7,542.10 | 7,539.78 | 7,540.76 | 897.5K |
| 10:06 | 7,540.92 | 7,543.11 | 7,540.92 | 7,541.21 | 1,218.5K |
| 10:07 | 7,542.59 | 7,543.72 | 7,541.84 | 7,541.84 | 1,128.4K |
| 10:08 | 7,541.01 | 7,542.06 | 7,540.30 | 7,540.54 | 995.3K |
| 10:09 | 7,541.05 | 7,546.19 | 7,541.05 | 7,546.19 | 970.1K |
| 10:10 | 7,546.86 | 7,547.48 | 7,544.91 | 7,547.34 | 1,234.8K |
| 10:11 | 7,547.75 | 7,551.34 | 7,547.75 | 7,551.34 | 1,096.9K |
| 10:12 | 7,551.47 | 7,555.17 | 7,551.47 | 7,555.17 | 2,105.3K |
| 10:13 | 7,556.61 | 7,556.61 | 7,554.05 | 7,554.43 | 1,306.0K |
| 10:14 | 7,554.07 | 7,557.02 | 7,553.76 | 7,554.49 | 1,088.3K |
| 10:15 | 7,554.13 | 7,555.34 | 7,551.06 | 7,555.34 | 1,090.8K |
| 10:16 | 7,555.92 | 7,557.94 | 7,554.54 | 7,554.54 | 1,301.3K |
| 10:17 | 7,554.69 | 7,554.96 | 7,553.25 | 7,553.25 | 934.0K |
| 10:18 | 7,552.90 | 7,554.74 | 7,548.61 | 7,548.61 | 1,032.0K |
| 10:19 | 7,548.94 | 7,552.62 | 7,548.94 | 7,551.91 | 1,101.8K |
| 10:20 | 7,552.11 | 7,555.28 | 7,552.11 | 7,554.93 | 974.5K |
| 10:21 | 7,554.76 | 7,555.55 | 7,553.10 | 7,555.55 | 932.0K |
| 10:22 | 7,555.44 | 7,557.49 | 7,555.44 | 7,556.42 | 1,019.0K |
| 10:23 | 7,556.34 | 7,559.71 | 7,556.34 | 7,559.71 | 955.9K |
| 10:24 | 7,559.95 | 7,562.73 | 7,558.43 | 7,559.01 | 1,114.7K |
| 10:25 | 7,558.35 | 7,558.61 | 7,556.40 | 7,557.54 | 930.1K |
| 10:26 | 7,557.27 | 7,558.66 | 7,556.93 | 7,558.66 | 786.5K |
| 10:27 | 7,558.04 | 7,560.25 | 7,556.62 | 7,560.25 | 812.7K |
| 10:28 | 7,560.29 | 7,561.51 | 7,560.04 | 7,561.15 | 759.4K |
| 10:29 | 7,560.69 | 7,560.69 | 7,557.86 | 7,558.71 | 988.5K |
| 10:30 | 7,557.90 | 7,558.80 | 7,556.89 | 7,558.80 | 1,103.9K |
| 10:31 | 7,558.89 | 7,560.59 | 7,557.17 | 7,557.17 | 1,031.4K |
| 10:32 | 7,557.42 | 7,558.35 | 7,557.02 | 7,557.98 | 755.8K |
| 10:33 | 7,557.43 | 7,560.71 | 7,557.43 | 7,559.83 | 871.8K |
| 10:34 | 7,559.38 | 7,559.38 | 7,557.46 | 7,557.52 | 822.6K |
| 10:35 | 7,557.20 | 7,557.20 | 7,549.84 | 7,550.54 | 1,221.7K |
| 10:36 | 7,550.02 | 7,553.47 | 7,550.02 | 7,552.85 | 834.7K |
| 10:37 | 7,552.70 | 7,553.59 | 7,550.77 | 7,553.49 | 742.7K |
| 10:38 | 7,554.69 | 7,556.48 | 7,554.69 | 7,555.65 | 1,049.6K |
| 10:39 | 7,555.94 | 7,557.68 | 7,555.57 | 7,556.88 | 740.8K |
| 10:40 | 7,556.50 | 7,556.50 | 7,554.23 | 7,554.23 | 817.5K |
| 10:41 | 7,554.68 | 7,557.03 | 7,554.68 | 7,555.79 | 763.4K |
| 10:42 | 7,555.52 | 7,555.52 | 7,552.73 | 7,554.64 | 668.0K |
| 10:43 | 7,554.20 | 7,556.27 | 7,554.10 | 7,555.56 | 630.9K |
| 10:44 | 7,555.61 | 7,555.75 | 7,552.57 | 7,552.92 | 653.1K |
| 10:45 | 7,553.16 | 7,556.49 | 7,552.45 | 7,556.49 | 907.3K |
| 10:46 | 7,557.01 | 7,557.06 | 7,555.57 | 7,556.00 | 708.9K |
| 10:47 | 7,555.76 | 7,556.75 | 7,555.76 | 7,556.20 | 546.0K |
| 10:48 | 7,556.08 | 7,557.39 | 7,554.72 | 7,555.65 | 627.1K |
| 10:49 | 7,556.11 | 7,556.91 | 7,554.86 | 7,556.82 | 757.9K |
| 10:50 | 7,556.91 | 7,558.25 | 7,556.02 | 7,558.25 | 812.7K |
| 10:51 | 7,557.63 | 7,557.76 | 7,554.41 | 7,554.41 | 874.9K |
| 10:52 | 7,554.63 | 7,554.63 | 7,552.85 | 7,553.02 | 735.6K |
| 10:53 | 7,552.82 | 7,554.94 | 7,552.82 | 7,552.78 | 600.0K |
| 10:54 | 7,553.14 | 7,555.09 | 7,553.14 | 7,554.48 | 653.4K |
| 10:55 | 7,554.58 | 7,554.58 | 7,553.23 | 7,553.60 | 716.1K |
| 10:56 | 7,553.59 | 7,554.57 | 7,552.10 | 7,553.15 | 765.4K |
| 10:57 | 7,552.92 | 7,553.38 | 7,550.89 | 7,552.16 | 817.1K |
| 10:58 | 7,552.85 | 7,554.17 | 7,552.85 | 7,554.08 | 848.4K |
| 10:59 | 7,553.14 | 7,554.02 | 7,552.44 | 7,553.10 | 680.4K |
| 11:00 | 7,552.72 | 7,560.55 | 7,552.72 | 7,560.55 | 1,103.8K |
| 11:01 | 7,560.59 | 7,560.72 | 7,556.02 | 7,557.46 | 976.2K |
| 11:02 | 7,557.74 | 7,559.38 | 7,557.43 | 7,559.04 | 884.9K |
| 11:03 | 7,558.09 | 7,561.57 | 7,557.97 | 7,561.47 | 790.1K |
| 11:04 | 7,563.11 | 7,566.26 | 7,563.11 | 7,565.10 | 824.5K |
| 11:05 | 7,565.11 | 7,565.11 | 7,561.72 | 7,561.77 | 741.7K |
| 11:06 | 7,562.12 | 7,563.64 | 7,561.98 | 7,563.43 | 1,123.2K |
| 11:07 | 7,563.58 | 7,566.36 | 7,563.58 | 7,565.20 | 727.0K |
| 11:08 | 7,565.12 | 7,565.56 | 7,564.09 | 7,565.12 | 592.9K |
| 11:09 | 7,565.03 | 7,567.67 | 7,565.03 | 7,567.53 | 681.6K |
| 11:10 | 7,568.39 | 7,568.39 | 7,566.80 | 7,568.20 | 649.6K |
| 11:11 | 7,568.27 | 7,570.50 | 7,568.14 | 7,570.54 | 775.2K |
| 11:12 | 7,570.54 | 7,572.54 | 7,570.54 | 7,571.49 | 1,221.8K |
| 11:13 | 7,570.72 | 7,571.73 | 7,570.16 | 7,571.67 | 746.4K |
| 11:14 | 7,572.12 | 7,572.57 | 7,571.13 | 7,572.49 | 735.0K |
| 11:15 | 7,573.93 | 7,574.75 | 7,573.93 | 7,574.00 | 1,024.8K |
| 11:16 | 7,573.06 | 7,573.06 | 7,565.15 | 7,568.06 | 1,276.1K |
| 11:17 | 7,567.41 | 7,570.58 | 7,567.41 | 7,570.58 | 664.8K |
| 11:18 | 7,570.86 | 7,573.00 | 7,570.32 | 7,572.41 | 636.8K |
| 11:19 | 7,574.01 | 7,574.96 | 7,573.06 | 7,573.17 | 597.3K |
| 11:20 | 7,573.23 | 7,573.64 | 7,572.11 | 7,573.54 | 603.0K |
| 11:21 | 7,573.61 | 7,573.61 | 7,569.97 | 7,569.97 | 616.7K |
| 11:22 | 7,571.17 | 7,571.33 | 7,567.81 | 7,567.81 | 737.3K |
| 11:23 | 7,567.36 | 7,567.89 | 7,566.26 | 7,567.89 | 659.7K |
| 11:24 | 7,567.86 | 7,569.16 | 7,567.64 | 7,568.41 | 628.5K |
| 11:25 | 7,568.29 | 7,568.29 | 7,566.94 | 7,567.61 | 615.5K |
| 11:26 | 7,567.36 | 7,569.74 | 7,567.36 | 7,569.36 | 620.8K |
| 11:27 | 7,568.82 | 7,571.76 | 7,568.82 | 7,571.76 | 613.1K |
| 11:28 | 7,572.14 | 7,572.14 | 7,569.30 | 7,569.27 | 781.1K |
| 11:29 | 7,567.41 | 7,567.57 | 7,565.83 | 7,566.29 | 929.8K |
| 11:30 | 7,565.87 | 7,567.69 | 7,564.79 | 7,567.09 | 762.6K |
| 11:31 | 7,566.44 | 7,567.77 | 7,564.18 | 7,567.77 | 761.5K |
| 11:32 | 7,568.23 | 7,569.17 | 7,567.66 | 7,568.20 | 600.9K |
| 11:33 | 7,568.35 | 7,568.85 | 7,568.10 | 7,568.05 | 527.1K |
| 11:34 | 7,568.29 | 7,569.02 | 7,567.14 | 7,567.14 | 557.2K |
| 11:35 | 7,566.79 | 7,567.64 | 7,564.53 | 7,567.64 | 820.7K |
| 11:36 | 7,568.71 | 7,575.46 | 7,568.71 | 7,574.92 | 1,014.5K |
| 11:37 | 7,574.56 | 7,575.95 | 7,573.95 | 7,575.95 | 555.0K |
| 11:38 | 7,575.64 | 7,576.86 | 7,575.64 | 7,576.03 | 484.2K |
| 11:39 | 7,575.40 | 7,575.40 | 7,571.49 | 7,572.49 | 652.6K |
| 11:40 | 7,572.32 | 7,576.47 | 7,572.32 | 7,576.47 | 530.5K |
| 11:41 | 7,575.55 | 7,576.18 | 7,574.73 | 7,575.29 | 500.6K |
| 11:42 | 7,574.73 | 7,578.81 | 7,574.73 | 7,578.81 | 725.1K |
| 11:43 | 7,578.54 | 7,579.09 | 7,577.88 | 7,578.00 | 588.0K |
| 11:44 | 7,578.72 | 7,578.79 | 7,577.61 | 7,577.85 | 588.5K |
| 11:45 | 7,579.07 | 7,580.28 | 7,579.07 | 7,579.27 | 549.8K |
| 11:46 | 7,579.20 | 7,580.00 | 7,577.47 | 7,578.00 | 568.0K |
| 11:47 | 7,578.09 | 7,578.54 | 7,576.50 | 7,576.60 | 523.9K |
| 11:48 | 7,576.61 | 7,576.61 | 7,570.64 | 7,570.64 | 766.7K |
| 11:49 | 7,569.80 | 7,571.48 | 7,569.00 | 7,571.48 | 717.5K |
| 11:50 | 7,573.50 | 7,573.57 | 7,572.10 | 7,572.50 | 546.8K |
| 11:51 | 7,572.58 | 7,576.51 | 7,572.39 | 7,576.16 | 551.2K |
| 11:52 | 7,576.32 | 7,577.73 | 7,576.32 | 7,577.69 | 482.7K |
| 11:53 | 7,577.47 | 7,577.65 | 7,576.82 | 7,576.92 | 431.0K |
| 11:54 | 7,576.47 | 7,576.47 | 7,574.07 | 7,574.58 | 435.8K |
| 11:55 | 7,574.08 | 7,574.17 | 7,570.31 | 7,570.98 | 626.2K |
| 11:56 | 7,570.68 | 7,572.09 | 7,570.12 | 7,572.07 | 654.2K |
| 11:57 | 7,572.26 | 7,573.06 | 7,571.34 | 7,571.70 | 377.9K |
| 11:58 | 7,571.36 | 7,571.70 | 7,570.37 | 7,571.13 | 423.2K |
| 11:59 | 7,571.74 | 7,571.74 | 7,569.51 | 7,569.51 | 384.7K |
| 12:00 | 7,570.48 | 7,572.39 | 7,569.73 | 7,571.33 | 841.7K |
| 12:01 | 7,571.30 | 7,573.14 | 7,570.92 | 7,573.14 | 673.0K |
| 12:02 | 7,573.84 | 7,573.84 | 7,571.98 | 7,573.28 | 451.8K |
| 12:03 | 7,573.15 | 7,574.52 | 7,572.72 | 7,574.52 | 480.3K |
| 12:04 | 7,574.89 | 7,576.90 | 7,574.82 | 7,575.29 | 473.1K |
| 12:05 | 7,575.37 | 7,576.36 | 7,574.49 | 7,574.54 | 886.6K |
| 12:06 | 7,574.60 | 7,577.59 | 7,574.34 | 7,577.59 | 579.8K |
| 12:07 | 7,577.62 | 7,577.75 | 7,576.12 | 7,576.42 | 392.3K |
| 12:08 | 7,576.50 | 7,577.49 | 7,576.50 | 7,577.10 | 378.9K |
| 12:09 | 7,576.64 | 7,576.92 | 7,566.60 | 7,569.00 | 1,012.8K |
| 12:10 | 7,569.46 | 7,573.15 | 7,569.46 | 7,572.66 | 663.2K |
| 12:11 | 7,573.05 | 7,575.16 | 7,572.83 | 7,575.16 | 462.4K |
| 12:12 | 7,575.66 | 7,575.66 | 7,573.90 | 7,574.30 | 357.3K |
| 12:13 | 7,574.63 | 7,575.57 | 7,573.61 | 7,573.61 | 364.3K |
| 12:14 | 7,573.07 | 7,573.90 | 7,572.19 | 7,573.90 | 370.4K |
| 12:15 | 7,574.40 | 7,575.50 | 7,574.40 | 7,574.94 | 372.0K |
| 12:16 | 7,574.64 | 7,574.64 | 7,573.00 | 7,574.47 | 432.1K |
| 12:17 | 7,575.77 | 7,579.26 | 7,575.77 | 7,578.39 | 555.2K |
| 12:18 | 7,578.42 | 7,578.42 | 7,576.60 | 7,576.95 | 361.7K |
| 12:19 | 7,577.88 | 7,577.88 | 7,576.75 | 7,577.28 | 361.6K |
| 12:20 | 7,577.38 | 7,578.68 | 7,576.95 | 7,577.63 | 473.0K |
| 12:21 | 7,577.88 | 7,578.35 | 7,575.63 | 7,577.88 | 716.2K |
| 12:22 | 7,578.59 | 7,578.85 | 7,578.05 | 7,578.17 | 376.3K |
| 12:23 | 7,578.30 | 7,578.65 | 7,577.30 | 7,577.30 | 560.2K |
| 12:24 | 7,576.42 | 7,576.55 | 7,575.12 | 7,575.12 | 395.4K |
| 12:25 | 7,575.13 | 7,575.66 | 7,574.57 | 7,575.15 | 413.1K |
| 12:26 | 7,575.63 | 7,575.63 | 7,571.24 | 7,571.47 | 524.4K |
| 12:27 | 7,572.41 | 7,573.52 | 7,572.41 | 7,573.48 | 453.7K |
| 12:28 | 7,573.13 | 7,574.15 | 7,573.13 | 7,573.75 | 326.3K |
| 12:29 | 7,573.89 | 7,574.26 | 7,572.24 | 7,572.62 | 428.0K |
| 12:30 | 7,572.37 | 7,573.89 | 7,572.37 | 7,572.59 | 345.7K |
| 12:31 | 7,572.90 | 7,576.69 | 7,572.35 | 7,575.98 | 625.7K |
| 12:32 | 7,576.17 | 7,577.81 | 7,576.00 | 7,577.81 | 470.5K |
| 12:33 | 7,577.02 | 7,579.79 | 7,577.02 | 7,579.81 | 422.7K |
| 12:34 | 7,579.82 | 7,582.83 | 7,579.82 | 7,582.83 | 400.7K |
| 12:35 | 7,582.73 | 7,583.92 | 7,582.27 | 7,583.39 | 400.0K |
| 12:36 | 7,583.12 | 7,583.98 | 7,582.54 | 7,583.81 | 453.3K |
| 12:37 | 7,583.78 | 7,583.78 | 7,581.97 | 7,582.80 | 401.6K |
| 12:38 | 7,582.57 | 7,584.30 | 7,582.57 | 7,583.79 | 483.0K |
| 12:39 | 7,584.00 | 7,584.34 | 7,582.50 | 7,582.59 | 435.4K |
| 12:40 | 7,581.55 | 7,581.55 | 7,579.05 | 7,579.05 | 511.4K |
| 12:41 | 7,578.87 | 7,578.87 | 7,576.30 | 7,576.33 | 775.6K |
| 12:42 | 7,576.42 | 7,577.18 | 7,576.28 | 7,576.50 | 514.8K |
| 12:43 | 7,577.79 | 7,578.51 | 7,576.50 | 7,577.89 | 630.3K |
| 12:44 | 7,578.32 | 7,578.32 | 7,568.85 | 7,568.85 | 1,455.3K |
| 12:45 | 7,569.70 | 7,572.69 | 7,569.70 | 7,570.25 | 613.2K |
| 12:46 | 7,570.50 | 7,573.41 | 7,570.50 | 7,573.30 | 447.2K |
| 12:47 | 7,573.22 | 7,574.03 | 7,571.59 | 7,571.59 | 479.8K |
| 12:48 | 7,571.32 | 7,571.32 | 7,569.08 | 7,569.38 | 378.6K |
| 12:49 | 7,568.97 | 7,568.97 | 7,561.58 | 7,563.57 | 823.3K |
| 12:50 | 7,564.60 | 7,565.99 | 7,562.13 | 7,563.65 | 2,069.7K |
| 12:51 | 7,564.32 | 7,566.73 | 7,564.32 | 7,565.52 | 662.7K |
| 12:52 | 7,565.20 | 7,565.95 | 7,561.02 | 7,561.40 | 604.9K |
| 12:53 | 7,560.59 | 7,560.59 | 7,558.49 | 7,558.47 | 680.7K |
| 12:54 | 7,558.29 | 7,561.10 | 7,558.29 | 7,561.10 | 582.0K |
| 12:55 | 7,560.31 | 7,560.31 | 7,556.14 | 7,556.14 | 682.0K |
| 12:56 | 7,555.65 | 7,557.14 | 7,555.12 | 7,555.87 | 490.2K |
| 12:57 | 7,555.28 | 7,555.56 | 7,554.21 | 7,554.21 | 638.5K |
| 12:58 | 7,553.76 | 7,555.14 | 7,553.28 | 7,554.04 | 566.8K |
| 12:59 | 7,554.50 | 7,554.50 | 7,551.18 | 7,553.23 | 1,104.1K |
| 13:00 | 7,552.65 | 7,552.65 | 7,548.60 | 7,549.22 | 891.8K |
| 13:01 | 7,549.52 | 7,551.60 | 7,546.27 | 7,546.27 | 934.6K |
| 13:02 | 7,546.59 | 7,551.30 | 7,546.59 | 7,551.30 | 1,324.9K |
| 13:03 | 7,551.52 | 7,556.39 | 7,551.52 | 7,556.39 | 637.0K |
| 13:04 | 7,556.30 | 7,558.81 | 7,556.30 | 7,556.89 | 714.1K |
| 13:05 | 7,556.79 | 7,556.79 | 7,553.44 | 7,553.42 | 621.8K |
| 13:06 | 7,552.70 | 7,552.96 | 7,552.09 | 7,552.99 | 546.5K |
| 13:07 | 7,552.21 | 7,552.97 | 7,550.50 | 7,553.01 | 559.9K |
| 13:08 | 7,553.75 | 7,555.87 | 7,553.75 | 7,555.10 | 560.0K |
| 13:09 | 7,554.93 | 7,556.46 | 7,554.61 | 7,556.46 | 480.2K |
| 13:10 | 7,556.43 | 7,559.29 | 7,555.56 | 7,558.95 | 485.3K |
| 13:11 | 7,558.69 | 7,560.54 | 7,558.69 | 7,559.42 | 502.8K |
| 13:12 | 7,559.50 | 7,561.46 | 7,559.50 | 7,560.94 | 386.4K |
| 13:13 | 7,560.65 | 7,561.85 | 7,559.70 | 7,559.70 | 512.1K |
| 13:14 | 7,558.77 | 7,560.73 | 7,558.42 | 7,560.14 | 496.5K |
| 13:15 | 7,560.08 | 7,560.81 | 7,559.71 | 7,559.98 | 656.7K |
| 13:16 | 7,558.87 | 7,558.87 | 7,557.09 | 7,557.92 | 619.2K |
| 13:17 | 7,558.53 | 7,558.97 | 7,555.81 | 7,557.79 | 562.8K |
| 13:18 | 7,557.69 | 7,559.31 | 7,556.44 | 7,559.31 | 508.2K |
| 13:19 | 7,559.21 | 7,559.21 | 7,556.76 | 7,556.76 | 493.5K |
| 13:20 | 7,555.73 | 7,555.73 | 7,552.13 | 7,553.83 | 659.8K |
| 13:21 | 7,553.29 | 7,553.29 | 7,550.22 | 7,551.62 | 786.2K |
| 13:22 | 7,550.56 | 7,551.87 | 7,550.32 | 7,551.82 | 432.2K |
| 13:23 | 7,553.00 | 7,553.00 | 7,550.29 | 7,550.29 | 454.1K |
| 13:24 | 7,550.25 | 7,554.47 | 7,550.25 | 7,552.17 | 601.0K |
| 13:25 | 7,549.69 | 7,549.69 | 7,548.01 | 7,549.11 | 543.9K |
| 13:26 | 7,549.74 | 7,551.05 | 7,547.69 | 7,548.35 | 537.3K |
| 13:27 | 7,548.89 | 7,549.78 | 7,548.41 | 7,549.25 | 470.8K |
| 13:28 | 7,547.72 | 7,547.87 | 7,546.11 | 7,546.11 | 653.7K |
| 13:29 | 7,546.07 | 7,546.43 | 7,545.81 | 7,546.09 | 671.3K |
| 13:30 | 7,538.48 | 7,542.86 | 7,537.25 | 7,542.35 | 1,426.3K |
| 13:31 | 7,543.39 | 7,547.03 | 7,542.71 | 7,546.52 | 621.7K |
| 13:32 | 7,546.77 | 7,548.24 | 7,545.57 | 7,548.24 | 451.6K |
| 13:33 | 7,547.81 | 7,551.09 | 7,547.22 | 7,550.70 | 645.8K |
| 13:34 | 7,551.29 | 7,552.31 | 7,550.78 | 7,551.57 | 459.7K |
| 13:35 | 7,551.44 | 7,553.64 | 7,551.44 | 7,553.56 | 617.0K |
| 13:36 | 7,554.02 | 7,554.02 | 7,552.44 | 7,553.87 | 581.4K |
| 13:37 | 7,553.97 | 7,555.13 | 7,553.86 | 7,553.86 | 557.6K |
| 13:38 | 7,554.40 | 7,554.65 | 7,549.40 | 7,549.40 | 644.0K |
| 13:39 | 7,549.16 | 7,549.81 | 7,546.20 | 7,547.35 | 563.5K |
| 13:40 | 7,547.38 | 7,547.55 | 7,544.70 | 7,547.55 | 466.3K |
| 13:41 | 7,547.68 | 7,550.77 | 7,547.68 | 7,549.25 | 471.6K |
| 13:42 | 7,549.12 | 7,549.25 | 7,547.06 | 7,547.56 | 396.1K |
| 13:43 | 7,547.90 | 7,548.20 | 7,547.21 | 7,547.50 | 433.9K |
| 13:44 | 7,547.00 | 7,547.56 | 7,543.34 | 7,544.75 | 673.1K |
| 13:45 | 7,543.78 | 7,546.90 | 7,542.79 | 7,546.43 | 621.6K |
| 13:46 | 7,544.73 | 7,544.73 | 7,534.31 | 7,538.64 | 1,316.6K |
| 13:47 | 7,540.00 | 7,540.00 | 7,536.25 | 7,536.45 | 898.7K |
| 13:48 | 7,535.67 | 7,535.67 | 7,531.15 | 7,531.33 | 828.0K |
| 13:49 | 7,531.24 | 7,531.70 | 7,526.49 | 7,531.05 | 1,066.6K |
| 13:50 | 7,530.62 | 7,531.64 | 7,528.12 | 7,529.61 | 621.8K |
| 13:51 | 7,529.74 | 7,531.49 | 7,526.52 | 7,527.26 | 845.7K |
| 13:52 | 7,527.47 | 7,530.66 | 7,527.47 | 7,528.92 | 526.8K |
| 13:53 | 7,529.73 | 7,533.83 | 7,529.37 | 7,533.25 | 734.8K |
| 13:54 | 7,531.86 | 7,533.02 | 7,530.47 | 7,532.45 | 509.1K |
| 13:55 | 7,532.74 | 7,535.86 | 7,532.74 | 7,535.07 | 532.4K |
| 13:56 | 7,534.55 | 7,537.31 | 7,534.49 | 7,536.80 | 498.9K |
| 13:57 | 7,537.28 | 7,537.28 | 7,535.65 | 7,535.65 | 539.0K |
| 13:58 | 7,535.53 | 7,535.95 | 7,532.57 | 7,532.77 | 669.6K |
| 13:59 | 7,531.48 | 7,531.48 | 7,530.22 | 7,530.25 | 540.5K |
| 14:00 | 7,527.35 | 7,528.34 | 7,519.37 | 7,525.28 | 1,194.5K |
| 14:01 | 7,524.79 | 7,526.84 | 7,522.17 | 7,525.78 | 568.2K |
| 14:02 | 7,523.68 | 7,528.26 | 7,520.79 | 7,526.84 | 683.1K |
| 14:03 | 7,527.17 | 7,528.26 | 7,525.29 | 7,525.29 | 478.0K |
| 14:04 | 7,525.23 | 7,526.58 | 7,525.04 | 7,526.51 | 475.2K |
| 14:05 | 7,528.38 | 7,532.04 | 7,528.38 | 7,531.90 | 771.8K |
| 14:06 | 7,532.62 | 7,533.50 | 7,530.01 | 7,531.76 | 976.3K |
| 14:07 | 7,531.32 | 7,535.32 | 7,531.32 | 7,535.32 | 503.4K |
| 14:08 | 7,534.72 | 7,535.23 | 7,532.59 | 7,532.60 | 576.6K |
| 14:09 | 7,532.53 | 7,534.46 | 7,532.33 | 7,534.47 | 510.0K |
| 14:10 | 7,534.50 | 7,538.00 | 7,534.50 | 7,537.47 | 901.2K |
| 14:11 | 7,537.02 | 7,537.02 | 7,535.52 | 7,535.88 | 412.7K |
| 14:12 | 7,536.30 | 7,536.30 | 7,531.40 | 7,532.14 | 663.5K |
| 14:13 | 7,532.45 | 7,535.71 | 7,532.45 | 7,535.71 | 393.0K |
| 14:14 | 7,535.22 | 7,535.47 | 7,533.82 | 7,533.85 | 395.6K |
| 14:15 | 7,532.87 | 7,534.52 | 7,530.43 | 7,530.45 | 641.3K |
| 14:16 | 7,530.73 | 7,532.95 | 7,530.42 | 7,531.88 | 465.0K |
| 14:17 | 7,531.79 | 7,536.12 | 7,530.71 | 7,536.12 | 151.1K |
| 14:18 | 7,535.60 | 7,535.60 | 7,533.28 | 7,534.30 | 355.4K |
| 14:19 | 7,534.65 | 7,534.65 | 7,532.79 | 7,533.74 | 488.4K |
| 14:20 | 7,534.32 | 7,534.32 | 7,531.33 | 7,532.14 | 384.7K |
| 14:21 | 7,531.93 | 7,532.22 | 7,530.71 | 7,531.52 | 517.2K |
| 14:22 | 7,530.77 | 7,531.68 | 7,529.48 | 7,530.64 | 604.2K |
| 14:23 | 7,531.93 | 7,531.93 | 7,529.70 | 7,530.93 | 537.2K |
| 14:24 | 7,531.10 | 7,531.10 | 7,528.47 | 7,528.47 | 498.8K |
| 14:25 | 7,528.55 | 7,529.78 | 7,527.25 | 7,529.61 | 625.5K |
| 14:26 | 7,528.65 | 7,528.97 | 7,527.23 | 7,528.74 | 685.0K |
| 14:27 | 7,528.32 | 7,528.32 | 7,525.34 | 7,525.78 | 418.7K |
| 14:28 | 7,528.34 | 7,528.34 | 7,523.60 | 7,525.21 | 648.2K |
| 14:29 | 7,525.84 | 7,530.67 | 7,525.58 | 7,530.10 | 554.4K |
| 14:30 | 7,530.40 | 7,536.92 | 7,530.22 | 7,536.07 | 792.4K |
| 14:31 | 7,536.83 | 7,538.25 | 7,536.13 | 7,537.08 | 602.7K |
| 14:32 | 7,537.44 | 7,537.93 | 7,534.53 | 7,534.69 | 529.2K |
| 14:33 | 7,534.43 | 7,534.46 | 7,532.80 | 7,532.80 | 369.3K |
| 14:34 | 7,533.17 | 7,536.65 | 7,533.17 | 7,536.67 | 522.6K |
| 14:35 | 7,536.96 | 7,538.08 | 7,536.96 | 7,537.65 | 399.9K |
| 14:36 | 7,537.61 | 7,537.61 | 7,533.55 | 7,533.74 | 567.3K |
| 14:37 | 7,534.61 | 7,535.37 | 7,532.18 | 7,534.94 | 560.2K |
| 14:38 | 7,534.69 | 7,536.35 | 7,533.52 | 7,533.52 | 485.7K |
| 14:39 | 7,533.32 | 7,533.32 | 7,529.94 | 7,531.14 | 555.8K |
| 14:40 | 7,530.57 | 7,531.23 | 7,526.77 | 7,527.20 | 644.7K |
| 14:41 | 7,526.56 | 7,526.93 | 7,524.78 | 7,525.69 | 580.2K |
| 14:42 | 7,526.19 | 7,526.87 | 7,525.64 | 7,525.64 | 460.0K |
| 14:43 | 7,525.48 | 7,527.58 | 7,525.48 | 7,526.15 | 486.1K |
| 14:44 | 7,526.07 | 7,526.92 | 7,519.61 | 7,526.92 | 924.1K |
| 14:45 | 7,526.70 | 7,529.30 | 7,525.84 | 7,529.30 | 501.7K |
| 14:46 | 7,529.97 | 7,530.83 | 7,528.77 | 7,530.83 | 480.1K |
| 14:47 | 7,530.90 | 7,531.35 | 7,528.77 | 7,528.77 | 450.0K |
| 14:48 | 7,528.61 | 7,529.43 | 7,527.82 | 7,529.43 | 336.7K |
| 14:49 | 7,529.40 | 7,531.81 | 7,529.40 | 7,530.98 | 435.5K |
| 14:50 | 7,530.85 | 7,533.16 | 7,530.67 | 7,533.16 | 529.1K |
| 14:51 | 7,532.96 | 7,532.96 | 7,531.11 | 7,531.55 | 393.0K |
| 14:52 | 7,531.02 | 7,531.17 | 7,529.51 | 7,529.99 | 657.5K |
| 14:53 | 7,529.65 | 7,531.59 | 7,529.30 | 7,531.53 | 436.2K |
| 14:54 | 7,531.47 | 7,533.62 | 7,531.05 | 7,533.62 | 515.8K |
| 14:55 | 7,534.42 | 7,537.11 | 7,534.42 | 7,537.03 | 562.5K |
| 14:56 | 7,537.10 | 7,538.56 | 7,537.01 | 7,537.89 | 677.7K |
| 14:57 | 7,538.18 | 7,539.32 | 7,536.97 | 7,539.31 | 573.1K |
| 14:58 | 7,539.61 | 7,540.77 | 7,539.04 | 7,540.77 | 557.6K |
| 14:59 | 7,541.26 | 7,542.15 | 7,541.12 | 7,542.10 | 504.2K |
| 15:00 | 7,542.39 | 7,543.43 | 7,539.40 | 7,539.40 | 686.9K |
| 15:01 | 7,539.79 | 7,540.04 | 7,537.86 | 7,537.86 | 493.0K |
| 15:02 | 7,538.35 | 7,540.70 | 7,537.60 | 7,540.53 | 563.5K |
| 15:03 | 7,540.50 | 7,540.59 | 7,536.57 | 7,536.94 | 861.7K |
| 15:04 | 7,535.68 | 7,536.79 | 7,535.68 | 7,536.07 | 509.0K |
| 15:05 | 7,535.78 | 7,535.78 | 7,533.54 | 7,535.43 | 724.8K |
| 15:06 | 7,535.15 | 7,536.64 | 7,534.38 | 7,536.64 | 394.0K |
| 15:07 | 7,536.75 | 7,539.63 | 7,536.75 | 7,539.63 | 532.6K |
| 15:08 | 7,539.77 | 7,540.19 | 7,539.01 | 7,540.10 | 514.0K |
| 15:09 | 7,540.34 | 7,541.03 | 7,539.79 | 7,540.92 | 433.7K |
| 15:10 | 7,541.16 | 7,541.78 | 7,538.36 | 7,538.74 | 648.0K |
| 15:11 | 7,539.98 | 7,543.32 | 7,539.61 | 7,543.30 | 759.2K |
| 15:12 | 7,543.08 | 7,545.69 | 7,543.08 | 7,544.83 | 647.3K |
| 15:13 | 7,544.96 | 7,544.96 | 7,543.13 | 7,543.13 | 562.7K |
| 15:14 | 7,543.36 | 7,544.45 | 7,542.99 | 7,544.24 | 761.8K |
| 15:15 | 7,543.89 | 7,544.50 | 7,543.34 | 7,544.29 | 576.6K |
| 15:16 | 7,544.35 | 7,545.49 | 7,543.32 | 7,545.49 | 564.3K |
| 15:17 | 7,545.18 | 7,545.18 | 7,540.97 | 7,540.97 | 785.8K |
| 15:18 | 7,541.09 | 7,542.99 | 7,541.09 | 7,541.94 | 699.0K |
| 15:19 | 7,541.85 | 7,543.60 | 7,541.77 | 7,543.49 | 567.1K |
| 15:20 | 7,543.44 | 7,548.11 | 7,543.44 | 7,548.11 | 868.8K |
| 15:21 | 7,548.47 | 7,549.81 | 7,547.75 | 7,548.18 | 813.7K |
| 15:22 | 7,548.71 | 7,549.52 | 7,548.36 | 7,548.41 | 950.0K |
| 15:23 | 7,548.64 | 7,548.89 | 7,548.04 | 7,547.99 | 525.8K |
| 15:24 | 7,547.82 | 7,549.05 | 7,547.72 | 7,548.66 | 811.2K |
| 15:25 | 7,548.79 | 7,550.25 | 7,548.69 | 7,548.80 | 720.1K |
| 15:26 | 7,548.74 | 7,549.06 | 7,547.48 | 7,548.73 | 794.4K |
| 15:27 | 7,549.04 | 7,549.04 | 7,546.60 | 7,546.85 | 603.5K |
| 15:28 | 7,547.05 | 7,548.38 | 7,547.05 | 7,547.85 | 589.5K |
| 15:29 | 7,547.66 | 7,548.60 | 7,547.66 | 7,547.99 | 601.1K |
| 15:30 | 7,548.63 | 7,549.80 | 7,548.46 | 7,548.46 | 981.6K |
| 15:31 | 7,548.36 | 7,548.36 | 7,544.01 | 7,544.66 | 853.2K |
| 15:32 | 7,544.67 | 7,546.71 | 7,544.67 | 7,545.73 | 753.9K |
| 15:33 | 7,545.69 | 7,546.17 | 7,544.59 | 7,545.82 | 662.7K |
| 15:34 | 7,546.75 | 7,546.75 | 7,546.00 | 7,546.73 | 555.5K |
| 15:35 | 7,547.41 | 7,548.05 | 7,547.23 | 7,548.05 | 701.9K |
| 15:36 | 7,547.94 | 7,548.10 | 7,546.84 | 7,547.34 | 752.5K |
| 15:37 | 7,547.53 | 7,548.56 | 7,547.53 | 7,547.81 | 804.8K |
| 15:38 | 7,547.85 | 7,547.85 | 7,545.04 | 7,546.14 | 756.0K |
| 15:39 | 7,546.56 | 7,546.56 | 7,543.21 | 7,543.37 | 1,081.0K |
| 15:40 | 7,543.13 | 7,544.56 | 7,542.72 | 7,544.60 | 900.1K |
| 15:41 | 7,544.21 | 7,544.21 | 7,539.95 | 7,543.50 | 1,035.3K |
| 15:42 | 7,543.67 | 7,543.67 | 7,541.78 | 7,541.99 | 692.4K |
| 15:43 | 7,542.08 | 7,543.96 | 7,542.08 | 7,543.17 | 800.0K |
| 15:44 | 7,542.75 | 7,544.40 | 7,542.10 | 7,544.40 | 992.8K |
| 15:45 | 7,543.74 | 7,547.40 | 7,543.74 | 7,546.72 | 1,192.8K |
| 15:46 | 7,546.82 | 7,547.37 | 7,544.51 | 7,544.97 | 1,006.5K |
| 15:47 | 7,544.86 | 7,547.42 | 7,544.86 | 7,546.68 | 940.2K |
| 15:48 | 7,547.42 | 7,547.45 | 7,546.31 | 7,547.03 | 956.2K |
| 15:49 | 7,547.17 | 7,548.95 | 7,546.72 | 7,548.95 | 1,068.3K |
| 15:50 | 7,550.78 | 7,550.78 | 7,546.95 | 7,548.16 | 2,092.8K |
| 15:51 | 7,546.75 | 7,546.75 | 7,544.39 | 7,545.75 | 1,446.7K |
| 15:52 | 7,544.07 | 7,545.34 | 7,542.05 | 7,542.05 | 1,495.6K |
| 15:53 | 7,541.27 | 7,544.54 | 7,541.27 | 7,544.40 | 1,715.1K |
| 15:54 | 7,543.24 | 7,544.56 | 7,542.14 | 7,544.39 | 2,543.3K |
| 15:55 | 7,540.77 | 7,543.61 | 7,538.18 | 7,543.21 | 3,884.0K |
| 15:56 | 7,543.91 | 7,545.20 | 7,542.59 | 7,542.59 | 2,675.4K |
| 15:57 | 7,543.52 | 7,544.02 | 7,537.94 | 7,540.25 | 3,746.2K |
| 15:58 | 7,540.49 | 7,540.61 | 7,538.24 | 7,538.56 | 4,398.7K |
| 15:59 | 7,539.20 | 7,541.09 | 7,536.93 | 7,541.10 | 59,135.7K |