8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,542.79 | 7,546.87 | 7,533.64 | 7,546.87 | 44,034.4K |
| 09:31 | 7,544.51 | 7,546.11 | 7,537.32 | 7,537.32 | 2,307.3K |
| 09:32 | 7,537.57 | 7,552.06 | 7,537.57 | 7,547.73 | 1,990.9K |
| 09:33 | 7,547.21 | 7,547.21 | 7,540.48 | 7,541.58 | 1,954.9K |
| 09:34 | 7,542.30 | 7,546.18 | 7,539.20 | 7,545.44 | 1,802.5K |
| 09:35 | 7,546.77 | 7,550.01 | 7,543.03 | 7,547.80 | 1,621.3K |
| 09:36 | 7,549.44 | 7,553.63 | 7,548.94 | 7,549.79 | 1,421.2K |
| 09:37 | 7,549.61 | 7,551.67 | 7,547.23 | 7,549.17 | 1,254.9K |
| 09:38 | 7,549.90 | 7,551.47 | 7,548.07 | 7,551.47 | 1,452.8K |
| 09:39 | 7,551.73 | 7,554.08 | 7,551.73 | 7,553.27 | 1,158.7K |
| 09:40 | 7,552.98 | 7,553.80 | 7,548.83 | 7,550.09 | 1,158.9K |
| 09:41 | 7,548.77 | 7,552.45 | 7,547.99 | 7,549.43 | 1,045.9K |
| 09:42 | 7,548.39 | 7,549.36 | 7,545.01 | 7,545.01 | 1,434.7K |
| 09:43 | 7,546.47 | 7,547.23 | 7,543.08 | 7,547.23 | 1,286.2K |
| 09:44 | 7,548.04 | 7,550.92 | 7,548.04 | 7,549.80 | 1,251.1K |
| 09:45 | 7,551.70 | 7,551.70 | 7,539.56 | 7,541.45 | 1,504.5K |
| 09:46 | 7,540.29 | 7,543.67 | 7,539.06 | 7,540.23 | 1,254.8K |
| 09:47 | 7,539.68 | 7,539.90 | 7,537.67 | 7,539.76 | 1,132.6K |
| 09:48 | 7,539.68 | 7,539.68 | 7,535.38 | 7,536.01 | 1,066.9K |
| 09:49 | 7,536.03 | 7,536.03 | 7,531.43 | 7,533.54 | 1,347.9K |
| 09:50 | 7,532.05 | 7,532.05 | 7,525.39 | 7,529.88 | 1,379.3K |
| 09:51 | 7,531.46 | 7,531.46 | 7,524.42 | 7,524.42 | 933.0K |
| 09:52 | 7,524.75 | 7,531.85 | 7,524.75 | 7,530.92 | 1,218.8K |
| 09:53 | 7,530.41 | 7,530.41 | 7,523.35 | 7,523.60 | 1,199.6K |
| 09:54 | 7,525.81 | 7,529.24 | 7,524.16 | 7,526.80 | 954.7K |
| 09:55 | 7,528.73 | 7,528.73 | 7,519.55 | 7,519.55 | 931.0K |
| 09:56 | 7,519.49 | 7,521.10 | 7,518.60 | 7,520.31 | 1,218.5K |
| 09:57 | 7,519.09 | 7,519.09 | 7,513.39 | 7,514.84 | 1,052.7K |
| 09:58 | 7,514.38 | 7,514.38 | 7,511.23 | 7,512.11 | 1,148.8K |
| 09:59 | 7,510.72 | 7,511.25 | 7,507.01 | 7,507.25 | 1,422.7K |
| 10:00 | 7,505.94 | 7,511.24 | 7,505.79 | 7,510.53 | 1,227.1K |
| 10:01 | 7,509.97 | 7,511.46 | 7,504.79 | 7,505.94 | 1,192.7K |
| 10:02 | 7,504.15 | 7,509.87 | 7,504.15 | 7,509.84 | 1,137.8K |
| 10:03 | 7,509.12 | 7,509.12 | 7,505.08 | 7,507.29 | 1,024.1K |
| 10:04 | 7,507.95 | 7,513.35 | 7,507.95 | 7,509.83 | 1,013.1K |
| 10:05 | 7,510.98 | 7,513.87 | 7,510.80 | 7,510.80 | 1,122.2K |
| 10:06 | 7,509.68 | 7,512.09 | 7,506.20 | 7,509.50 | 1,915.7K |
| 10:07 | 7,506.96 | 7,506.96 | 7,504.47 | 7,504.69 | 883.4K |
| 10:08 | 7,503.59 | 7,504.67 | 7,498.64 | 7,499.28 | 925.7K |
| 10:09 | 7,499.16 | 7,504.68 | 7,499.16 | 7,502.82 | 909.4K |
| 10:10 | 7,501.24 | 7,502.73 | 7,499.15 | 7,500.69 | 890.1K |
| 10:11 | 7,499.48 | 7,501.09 | 7,494.61 | 7,494.61 | 1,300.6K |
| 10:12 | 7,494.28 | 7,499.06 | 7,494.22 | 7,499.06 | 925.8K |
| 10:13 | 7,500.49 | 7,501.35 | 7,498.80 | 7,501.35 | 1,022.1K |
| 10:14 | 7,500.48 | 7,501.34 | 7,499.48 | 7,501.34 | 782.5K |
| 10:15 | 7,500.42 | 7,502.30 | 7,499.88 | 7,499.88 | 907.7K |
| 10:16 | 7,499.92 | 7,499.92 | 7,495.53 | 7,496.63 | 885.6K |
| 10:17 | 7,496.52 | 7,497.08 | 7,493.31 | 7,496.89 | 979.4K |
| 10:18 | 7,495.64 | 7,505.83 | 7,495.15 | 7,505.46 | 906.6K |
| 10:19 | 7,506.11 | 7,507.16 | 7,505.28 | 7,505.45 | 687.7K |
| 10:20 | 7,505.07 | 7,507.22 | 7,504.55 | 7,506.93 | 861.4K |
| 10:21 | 7,507.24 | 7,508.66 | 7,506.67 | 7,506.79 | 785.3K |
| 10:22 | 7,506.49 | 7,506.49 | 7,500.97 | 7,506.54 | 1,011.6K |
| 10:23 | 7,506.77 | 7,507.33 | 7,502.61 | 7,502.61 | 801.3K |
| 10:24 | 7,502.22 | 7,502.22 | 7,486.96 | 7,487.48 | 1,335.2K |
| 10:25 | 7,483.99 | 7,483.99 | 7,478.64 | 7,482.99 | 1,317.5K |
| 10:26 | 7,481.80 | 7,482.37 | 7,478.68 | 7,481.36 | 815.4K |
| 10:27 | 7,481.58 | 7,488.54 | 7,481.07 | 7,488.42 | 1,005.1K |
| 10:28 | 7,488.38 | 7,490.12 | 7,488.26 | 7,490.12 | 1,017.1K |
| 10:29 | 7,490.70 | 7,490.70 | 7,487.03 | 7,489.20 | 809.8K |
| 10:30 | 7,487.36 | 7,488.39 | 7,483.54 | 7,483.54 | 947.0K |
| 10:31 | 7,483.21 | 7,487.74 | 7,480.98 | 7,487.74 | 1,072.4K |
| 10:32 | 7,488.88 | 7,493.86 | 7,488.88 | 7,492.84 | 947.6K |
| 10:33 | 7,492.94 | 7,493.47 | 7,490.72 | 7,493.47 | 633.1K |
| 10:34 | 7,493.68 | 7,493.68 | 7,488.54 | 7,488.54 | 729.6K |
| 10:35 | 7,487.84 | 7,492.13 | 7,487.84 | 7,492.13 | 662.3K |
| 10:36 | 7,492.66 | 7,493.93 | 7,490.87 | 7,491.93 | 840.7K |
| 10:37 | 7,492.72 | 7,495.64 | 7,492.10 | 7,495.64 | 782.6K |
| 10:38 | 7,495.91 | 7,498.35 | 7,495.79 | 7,497.88 | 763.0K |
| 10:39 | 7,497.08 | 7,497.30 | 7,492.91 | 7,493.69 | 912.8K |
| 10:40 | 7,493.21 | 7,494.78 | 7,482.52 | 7,482.52 | 1,886.6K |
| 10:41 | 7,482.36 | 7,484.17 | 7,475.20 | 7,475.93 | 1,393.8K |
| 10:42 | 7,473.88 | 7,473.88 | 7,467.60 | 7,469.78 | 1,052.0K |
| 10:43 | 7,469.84 | 7,475.06 | 7,469.84 | 7,474.83 | 809.3K |
| 10:44 | 7,474.68 | 7,479.27 | 7,472.30 | 7,478.97 | 986.0K |
| 10:45 | 7,477.88 | 7,477.88 | 7,469.05 | 7,469.05 | 959.8K |
| 10:46 | 7,469.27 | 7,475.17 | 7,467.33 | 7,475.17 | 1,006.9K |
| 10:47 | 7,474.90 | 7,476.97 | 7,474.41 | 7,476.18 | 829.8K |
| 10:48 | 7,475.26 | 7,476.45 | 7,472.82 | 7,476.31 | 1,065.6K |
| 10:49 | 7,477.63 | 7,479.88 | 7,475.97 | 7,475.97 | 1,091.6K |
| 10:50 | 7,474.43 | 7,474.43 | 7,464.46 | 7,464.76 | 925.5K |
| 10:51 | 7,462.62 | 7,463.15 | 7,460.04 | 7,462.91 | 1,028.7K |
| 10:52 | 7,462.79 | 7,466.70 | 7,462.11 | 7,465.63 | 975.6K |
| 10:53 | 7,465.31 | 7,469.72 | 7,465.31 | 7,467.05 | 885.9K |
| 10:54 | 7,464.51 | 7,465.35 | 7,460.90 | 7,461.01 | 1,057.6K |
| 10:55 | 7,461.49 | 7,465.85 | 7,461.49 | 7,465.38 | 977.1K |
| 10:56 | 7,464.37 | 7,466.40 | 7,463.12 | 7,465.92 | 907.7K |
| 10:57 | 7,467.35 | 7,468.38 | 7,465.79 | 7,468.38 | 1,429.0K |
| 10:58 | 7,467.98 | 7,471.04 | 7,464.69 | 7,465.59 | 1,033.8K |
| 10:59 | 7,466.88 | 7,466.88 | 7,462.29 | 7,462.55 | 718.9K |
| 11:00 | 7,459.03 | 7,459.03 | 7,447.80 | 7,447.80 | 1,615.1K |
| 11:01 | 7,446.91 | 7,448.03 | 7,446.00 | 7,446.78 | 1,235.2K |
| 11:02 | 7,446.94 | 7,447.31 | 7,442.16 | 7,446.41 | 1,284.2K |
| 11:03 | 7,446.20 | 7,449.98 | 7,445.66 | 7,446.15 | 851.1K |
| 11:04 | 7,446.84 | 7,448.18 | 7,445.69 | 7,447.06 | 603.6K |
| 11:05 | 7,445.62 | 7,457.98 | 7,445.50 | 7,457.54 | 1,407.2K |
| 11:06 | 7,457.56 | 7,458.07 | 7,454.51 | 7,455.36 | 790.4K |
| 11:07 | 7,455.01 | 7,455.01 | 7,451.33 | 7,453.45 | 729.6K |
| 11:08 | 7,452.61 | 7,454.21 | 7,451.35 | 7,451.95 | 710.4K |
| 11:09 | 7,452.33 | 7,455.79 | 7,452.33 | 7,454.72 | 1,184.8K |
| 11:10 | 7,454.06 | 7,459.45 | 7,454.06 | 7,459.45 | 812.9K |
| 11:11 | 7,459.46 | 7,459.97 | 7,455.95 | 7,457.77 | 902.4K |
| 11:12 | 7,456.62 | 7,458.74 | 7,455.74 | 7,457.69 | 774.5K |
| 11:13 | 7,458.08 | 7,459.94 | 7,458.08 | 7,459.45 | 706.2K |
| 11:14 | 7,459.36 | 7,461.98 | 7,457.26 | 7,461.63 | 693.1K |
| 11:15 | 7,462.30 | 7,462.58 | 7,460.39 | 7,460.39 | 827.0K |
| 11:16 | 7,460.18 | 7,461.35 | 7,459.23 | 7,461.38 | 748.4K |
| 11:17 | 7,460.94 | 7,463.84 | 7,460.94 | 7,461.60 | 652.2K |
| 11:18 | 7,462.84 | 7,464.68 | 7,462.84 | 7,464.68 | 632.8K |
| 11:19 | 7,464.62 | 7,467.44 | 7,464.62 | 7,466.56 | 768.9K |
| 11:20 | 7,467.68 | 7,467.84 | 7,462.55 | 7,464.21 | 890.4K |
| 11:21 | 7,463.68 | 7,464.88 | 7,461.14 | 7,463.82 | 726.3K |
| 11:22 | 7,463.63 | 7,463.83 | 7,457.45 | 7,457.45 | 1,191.2K |
| 11:23 | 7,457.58 | 7,460.33 | 7,457.50 | 7,460.33 | 542.6K |
| 11:24 | 7,460.53 | 7,461.32 | 7,459.13 | 7,461.32 | 564.9K |
| 11:25 | 7,461.49 | 7,461.55 | 7,460.47 | 7,461.23 | 765.8K |
| 11:26 | 7,461.12 | 7,464.40 | 7,460.06 | 7,464.40 | 1,075.6K |
| 11:27 | 7,464.50 | 7,465.88 | 7,463.39 | 7,464.27 | 850.7K |
| 11:28 | 7,464.16 | 7,466.29 | 7,461.79 | 7,466.29 | 631.7K |
| 11:29 | 7,466.71 | 7,466.71 | 7,461.73 | 7,461.72 | 581.7K |
| 11:30 | 7,462.26 | 7,464.29 | 7,461.64 | 7,463.02 | 792.7K |
| 11:31 | 7,462.73 | 7,465.44 | 7,462.73 | 7,465.25 | 540.2K |
| 11:32 | 7,465.67 | 7,467.17 | 7,464.17 | 7,467.17 | 931.9K |
| 11:33 | 7,466.56 | 7,468.60 | 7,466.56 | 7,466.68 | 638.1K |
| 11:34 | 7,467.44 | 7,468.52 | 7,466.08 | 7,466.15 | 642.2K |
| 11:35 | 7,467.35 | 7,467.58 | 7,466.15 | 7,467.58 | 523.7K |
| 11:36 | 7,467.98 | 7,471.67 | 7,467.98 | 7,470.37 | 704.4K |
| 11:37 | 7,470.53 | 7,473.92 | 7,470.53 | 7,473.30 | 688.9K |
| 11:38 | 7,472.79 | 7,473.88 | 7,471.53 | 7,473.00 | 586.7K |
| 11:39 | 7,473.39 | 7,475.36 | 7,472.85 | 7,474.95 | 544.6K |
| 11:40 | 7,474.74 | 7,476.19 | 7,474.74 | 7,475.93 | 513.0K |
| 11:41 | 7,476.25 | 7,476.25 | 7,473.58 | 7,473.58 | 677.8K |
| 11:42 | 7,474.17 | 7,474.17 | 7,471.27 | 7,472.59 | 607.2K |
| 11:43 | 7,473.84 | 7,476.02 | 7,473.84 | 7,474.32 | 770.5K |
| 11:44 | 7,474.58 | 7,476.23 | 7,473.32 | 7,476.23 | 588.2K |
| 11:45 | 7,475.68 | 7,475.68 | 7,471.95 | 7,471.95 | 674.4K |
| 11:46 | 7,472.45 | 7,472.76 | 7,468.39 | 7,468.39 | 659.0K |
| 11:47 | 7,468.22 | 7,473.05 | 7,467.04 | 7,473.05 | 860.8K |
| 11:48 | 7,471.83 | 7,472.43 | 7,470.88 | 7,472.44 | 467.7K |
| 11:49 | 7,472.70 | 7,474.91 | 7,472.70 | 7,474.81 | 536.6K |
| 11:50 | 7,474.44 | 7,474.44 | 7,471.26 | 7,471.61 | 462.9K |
| 11:51 | 7,471.69 | 7,471.69 | 7,467.77 | 7,467.77 | 504.7K |
| 11:52 | 7,467.10 | 7,468.06 | 7,466.67 | 7,467.33 | 405.5K |
| 11:53 | 7,467.35 | 7,467.35 | 7,460.02 | 7,460.89 | 880.5K |
| 11:54 | 7,459.95 | 7,460.10 | 7,458.19 | 7,458.76 | 572.9K |
| 11:55 | 7,458.27 | 7,459.89 | 7,457.23 | 7,459.10 | 557.9K |
| 11:56 | 7,458.24 | 7,458.24 | 7,455.98 | 7,456.45 | 528.6K |
| 11:57 | 7,455.47 | 7,455.65 | 7,453.68 | 7,453.97 | 671.0K |
| 11:58 | 7,453.94 | 7,455.55 | 7,453.49 | 7,454.30 | 509.6K |
| 11:59 | 7,453.99 | 7,455.02 | 7,453.30 | 7,454.24 | 652.8K |
| 12:00 | 7,453.57 | 7,456.06 | 7,453.12 | 7,453.55 | 646.1K |
| 12:01 | 7,454.32 | 7,455.62 | 7,453.40 | 7,454.00 | 617.2K |
| 12:02 | 7,453.86 | 7,456.81 | 7,453.86 | 7,456.66 | 426.2K |
| 12:03 | 7,456.34 | 7,457.85 | 7,454.72 | 7,457.85 | 1,411.0K |
| 12:04 | 7,457.85 | 7,459.63 | 7,456.64 | 7,459.63 | 562.9K |
| 12:05 | 7,459.71 | 7,462.36 | 7,459.16 | 7,460.64 | 688.8K |
| 12:06 | 7,460.94 | 7,461.44 | 7,457.56 | 7,458.17 | 529.2K |
| 12:07 | 7,458.08 | 7,460.20 | 7,458.08 | 7,459.97 | 396.6K |
| 12:08 | 7,459.33 | 7,459.70 | 7,458.78 | 7,459.31 | 471.8K |
| 12:09 | 7,458.94 | 7,460.85 | 7,458.16 | 7,460.85 | 474.9K |
| 12:10 | 7,460.59 | 7,463.16 | 7,460.59 | 7,463.16 | 418.8K |
| 12:11 | 7,463.53 | 7,465.45 | 7,463.53 | 7,465.30 | 579.2K |
| 12:12 | 7,465.30 | 7,465.40 | 7,462.36 | 7,462.36 | 660.5K |
| 12:13 | 7,461.76 | 7,462.55 | 7,458.45 | 7,459.07 | 633.0K |
| 12:14 | 7,459.37 | 7,459.69 | 7,456.63 | 7,458.14 | 463.3K |
| 12:15 | 7,457.51 | 7,457.65 | 7,456.01 | 7,456.01 | 380.7K |
| 12:16 | 7,454.54 | 7,454.54 | 7,452.70 | 7,453.47 | 568.8K |
| 12:17 | 7,453.20 | 7,455.04 | 7,450.94 | 7,454.55 | 590.6K |
| 12:18 | 7,454.09 | 7,454.69 | 7,453.03 | 7,454.55 | 408.6K |
| 12:19 | 7,456.21 | 7,459.61 | 7,456.21 | 7,459.64 | 528.3K |
| 12:20 | 7,460.29 | 7,460.46 | 7,457.78 | 7,458.47 | 583.9K |
| 12:21 | 7,458.23 | 7,459.78 | 7,457.71 | 7,458.25 | 421.8K |
| 12:22 | 7,458.78 | 7,459.92 | 7,458.13 | 7,459.92 | 566.9K |
| 12:23 | 7,459.50 | 7,459.50 | 7,454.58 | 7,456.07 | 578.4K |
| 12:24 | 7,455.96 | 7,462.00 | 7,455.96 | 7,462.00 | 484.0K |
| 12:25 | 7,461.95 | 7,463.61 | 7,459.12 | 7,460.70 | 588.1K |
| 12:26 | 7,460.76 | 7,462.28 | 7,460.71 | 7,461.27 | 360.6K |
| 12:27 | 7,461.27 | 7,462.90 | 7,459.68 | 7,462.80 | 569.0K |
| 12:28 | 7,462.92 | 7,463.49 | 7,460.73 | 7,460.66 | 440.2K |
| 12:29 | 7,460.30 | 7,460.59 | 7,458.77 | 7,459.50 | 462.9K |
| 12:30 | 7,459.77 | 7,461.48 | 7,459.48 | 7,460.76 | 399.5K |
| 12:31 | 7,461.31 | 7,462.36 | 7,460.13 | 7,462.36 | 437.0K |
| 12:32 | 7,461.93 | 7,464.62 | 7,461.93 | 7,462.66 | 816.8K |
| 12:33 | 7,461.34 | 7,462.27 | 7,461.34 | 7,461.29 | 499.4K |
| 12:34 | 7,461.62 | 7,462.69 | 7,461.62 | 7,461.73 | 338.8K |
| 12:35 | 7,461.17 | 7,462.43 | 7,460.34 | 7,462.43 | 666.0K |
| 12:36 | 7,463.28 | 7,463.99 | 7,462.17 | 7,463.31 | 497.2K |
| 12:37 | 7,463.64 | 7,464.41 | 7,462.54 | 7,464.41 | 438.9K |
| 12:38 | 7,464.24 | 7,464.59 | 7,464.13 | 7,464.44 | 627.6K |
| 12:39 | 7,464.25 | 7,466.02 | 7,464.25 | 7,465.61 | 384.0K |
| 12:40 | 7,464.93 | 7,464.93 | 7,461.52 | 7,462.60 | 593.5K |
| 12:41 | 7,462.08 | 7,462.95 | 7,461.34 | 7,461.34 | 455.2K |
| 12:42 | 7,461.76 | 7,463.37 | 7,457.83 | 7,457.83 | 515.6K |
| 12:43 | 7,458.08 | 7,458.08 | 7,455.32 | 7,457.14 | 898.2K |
| 12:44 | 7,458.10 | 7,459.52 | 7,457.20 | 7,459.51 | 517.6K |
| 12:45 | 7,459.83 | 7,461.40 | 7,458.23 | 7,461.40 | 565.7K |
| 12:46 | 7,461.68 | 7,464.06 | 7,460.94 | 7,460.94 | 674.6K |
| 12:47 | 7,461.26 | 7,461.36 | 7,458.01 | 7,458.01 | 484.9K |
| 12:48 | 7,458.29 | 7,458.29 | 7,457.21 | 7,457.89 | 498.6K |
| 12:49 | 7,457.93 | 7,459.06 | 7,457.64 | 7,457.81 | 629.1K |
| 12:50 | 7,458.15 | 7,461.34 | 7,458.15 | 7,460.99 | 491.7K |
| 12:51 | 7,460.13 | 7,460.13 | 7,457.63 | 7,459.34 | 381.1K |
| 12:52 | 7,459.62 | 7,460.82 | 7,459.13 | 7,460.43 | 377.6K |
| 12:53 | 7,460.14 | 7,462.62 | 7,459.25 | 7,462.62 | 419.9K |
| 12:54 | 7,462.63 | 7,465.25 | 7,462.63 | 7,464.79 | 774.1K |
| 12:55 | 7,464.66 | 7,466.16 | 7,463.49 | 7,463.49 | 468.4K |
| 12:56 | 7,463.17 | 7,464.32 | 7,462.34 | 7,462.95 | 441.9K |
| 12:57 | 7,462.69 | 7,466.35 | 7,462.69 | 7,466.15 | 477.4K |
| 12:58 | 7,466.19 | 7,466.90 | 7,465.68 | 7,466.74 | 375.5K |
| 12:59 | 7,466.40 | 7,466.64 | 7,457.52 | 7,459.78 | 1,157.4K |
| 13:00 | 7,459.41 | 7,465.14 | 7,458.77 | 7,465.14 | 594.5K |
| 13:01 | 7,465.29 | 7,465.94 | 7,464.46 | 7,464.99 | 743.0K |
| 13:02 | 7,464.66 | 7,464.66 | 7,462.44 | 7,464.01 | 415.8K |
| 13:03 | 7,463.30 | 7,463.56 | 7,459.24 | 7,459.63 | 482.2K |
| 13:04 | 7,459.23 | 7,459.23 | 7,454.27 | 7,454.27 | 581.5K |
| 13:05 | 7,453.73 | 7,453.73 | 7,450.36 | 7,450.83 | 523.0K |
| 13:06 | 7,450.57 | 7,450.57 | 7,448.46 | 7,448.70 | 621.1K |
| 13:07 | 7,448.63 | 7,450.06 | 7,448.40 | 7,450.06 | 574.7K |
| 13:08 | 7,450.45 | 7,452.70 | 7,450.45 | 7,452.67 | 563.6K |
| 13:09 | 7,452.80 | 7,453.61 | 7,452.63 | 7,452.99 | 437.6K |
| 13:10 | 7,452.86 | 7,453.64 | 7,450.90 | 7,453.53 | 490.4K |
| 13:11 | 7,454.86 | 7,455.36 | 7,454.04 | 7,454.30 | 397.9K |
| 13:12 | 7,454.26 | 7,457.51 | 7,454.26 | 7,457.51 | 371.9K |
| 13:13 | 7,457.86 | 7,458.82 | 7,457.51 | 7,458.60 | 559.6K |
| 13:14 | 7,458.81 | 7,459.32 | 7,458.25 | 7,459.32 | 378.8K |
| 13:15 | 7,458.82 | 7,466.07 | 7,458.82 | 7,463.79 | 942.2K |
| 13:16 | 7,464.00 | 7,464.00 | 7,461.19 | 7,461.29 | 595.0K |
| 13:17 | 7,460.54 | 7,460.54 | 7,455.04 | 7,455.04 | 570.8K |
| 13:18 | 7,455.44 | 7,456.29 | 7,452.43 | 7,452.63 | 587.4K |
| 13:19 | 7,452.41 | 7,453.93 | 7,451.36 | 7,451.74 | 468.8K |
| 13:20 | 7,451.85 | 7,453.34 | 7,450.26 | 7,453.06 | 405.1K |
| 13:21 | 7,451.84 | 7,451.99 | 7,450.78 | 7,450.78 | 382.1K |
| 13:22 | 7,450.68 | 7,451.88 | 7,450.68 | 7,451.05 | 382.8K |
| 13:23 | 7,450.96 | 7,450.96 | 7,446.84 | 7,446.84 | 664.7K |
| 13:24 | 7,446.93 | 7,448.43 | 7,446.93 | 7,448.43 | 448.9K |
| 13:25 | 7,447.80 | 7,448.56 | 7,446.59 | 7,446.59 | 419.4K |
| 13:26 | 7,446.21 | 7,446.21 | 7,442.08 | 7,442.08 | 648.3K |
| 13:27 | 7,442.67 | 7,442.67 | 7,435.38 | 7,435.38 | 918.5K |
| 13:28 | 7,434.62 | 7,434.70 | 7,429.24 | 7,429.80 | 778.0K |
| 13:29 | 7,429.86 | 7,430.91 | 7,429.28 | 7,429.28 | 995.5K |
| 13:30 | 7,424.96 | 7,427.42 | 7,423.31 | 7,425.93 | 2,549.0K |
| 13:31 | 7,424.61 | 7,427.29 | 7,423.41 | 7,427.29 | 681.8K |
| 13:32 | 7,426.33 | 7,426.84 | 7,423.93 | 7,426.13 | 624.0K |
| 13:33 | 7,425.83 | 7,425.87 | 7,422.91 | 7,422.91 | 808.1K |
| 13:34 | 7,422.78 | 7,425.47 | 7,422.78 | 7,424.53 | 596.3K |
| 13:35 | 7,424.57 | 7,426.65 | 7,424.04 | 7,424.57 | 603.8K |
| 13:36 | 7,422.77 | 7,423.34 | 7,421.36 | 7,422.41 | 698.6K |
| 13:37 | 7,421.28 | 7,421.28 | 7,417.51 | 7,420.30 | 1,047.3K |
| 13:38 | 7,420.93 | 7,423.01 | 7,420.13 | 7,421.89 | 710.2K |
| 13:39 | 7,419.93 | 7,419.93 | 7,418.43 | 7,418.51 | 739.6K |
| 13:40 | 7,418.13 | 7,420.87 | 7,418.13 | 7,420.87 | 720.7K |
| 13:41 | 7,421.71 | 7,425.42 | 7,420.89 | 7,425.42 | 646.8K |
| 13:42 | 7,426.14 | 7,431.64 | 7,426.14 | 7,430.56 | 780.6K |
| 13:43 | 7,430.55 | 7,431.68 | 7,430.41 | 7,430.66 | 515.9K |
| 13:44 | 7,430.93 | 7,431.37 | 7,426.89 | 7,426.89 | 528.6K |
| 13:45 | 7,425.93 | 7,429.03 | 7,425.93 | 7,428.04 | 384.7K |
| 13:46 | 7,427.74 | 7,430.70 | 7,427.74 | 7,429.57 | 353.1K |
| 13:47 | 7,429.59 | 7,430.36 | 7,428.40 | 7,429.55 | 785.9K |
| 13:48 | 7,429.34 | 7,429.96 | 7,427.49 | 7,428.53 | 399.7K |
| 13:49 | 7,428.24 | 7,428.49 | 7,426.60 | 7,427.16 | 398.3K |
| 13:50 | 7,427.31 | 7,429.32 | 7,427.31 | 7,428.55 | 513.4K |
| 13:51 | 7,428.52 | 7,431.56 | 7,428.31 | 7,430.56 | 459.9K |
| 13:52 | 7,431.16 | 7,431.16 | 7,429.70 | 7,431.05 | 1,009.1K |
| 13:53 | 7,430.97 | 7,431.98 | 7,428.72 | 7,431.98 | 393.2K |
| 13:54 | 7,431.78 | 7,432.17 | 7,430.99 | 7,432.10 | 321.6K |
| 13:55 | 7,432.41 | 7,432.60 | 7,431.60 | 7,431.60 | 778.1K |
| 13:56 | 7,432.17 | 7,433.53 | 7,431.17 | 7,431.17 | 666.9K |
| 13:57 | 7,431.20 | 7,431.97 | 7,430.64 | 7,431.84 | 518.5K |
| 13:58 | 7,431.77 | 7,432.88 | 7,431.43 | 7,432.47 | 410.3K |
| 13:59 | 7,432.40 | 7,432.82 | 7,431.41 | 7,432.29 | 631.2K |
| 14:00 | 7,432.30 | 7,433.52 | 7,430.67 | 7,430.67 | 536.9K |
| 14:01 | 7,430.96 | 7,434.37 | 7,430.96 | 7,434.39 | 706.0K |
| 14:02 | 7,435.02 | 7,435.85 | 7,434.30 | 7,434.28 | 507.1K |
| 14:03 | 7,433.44 | 7,433.82 | 7,432.62 | 7,433.04 | 507.8K |
| 14:04 | 7,432.69 | 7,437.06 | 7,432.69 | 7,437.06 | 563.6K |
| 14:05 | 7,436.69 | 7,437.62 | 7,435.95 | 7,437.38 | 435.7K |
| 14:06 | 7,437.83 | 7,438.99 | 7,437.46 | 7,437.58 | 928.4K |
| 14:07 | 7,437.77 | 7,439.97 | 7,437.66 | 7,439.09 | 537.7K |
| 14:08 | 7,440.06 | 7,440.43 | 7,436.29 | 7,437.14 | 785.2K |
| 14:09 | 7,437.74 | 7,437.85 | 7,436.42 | 7,436.86 | 489.9K |
| 14:10 | 7,437.49 | 7,438.92 | 7,437.49 | 7,438.88 | 590.1K |
| 14:11 | 7,439.03 | 7,439.03 | 7,436.72 | 7,437.96 | 460.3K |
| 14:12 | 7,438.08 | 7,438.55 | 7,437.06 | 7,437.76 | 480.5K |
| 14:13 | 7,437.40 | 7,437.57 | 7,435.95 | 7,435.95 | 465.9K |
| 14:14 | 7,436.42 | 7,436.49 | 7,433.61 | 7,433.93 | 360.8K |
| 14:15 | 7,434.80 | 7,436.28 | 7,434.80 | 7,436.09 | 436.7K |
| 14:16 | 7,436.09 | 7,436.50 | 7,433.51 | 7,434.43 | 574.3K |
| 14:17 | 7,435.08 | 7,438.54 | 7,434.21 | 7,438.54 | 718.1K |
| 14:18 | 7,439.16 | 7,440.86 | 7,439.16 | 7,440.86 | 597.5K |
| 14:19 | 7,440.83 | 7,443.44 | 7,439.82 | 7,443.44 | 706.1K |
| 14:20 | 7,443.95 | 7,443.95 | 7,442.48 | 7,442.62 | 713.2K |
| 14:21 | 7,442.41 | 7,444.14 | 7,442.41 | 7,442.79 | 382.3K |
| 14:22 | 7,443.12 | 7,443.31 | 7,439.83 | 7,440.02 | 563.0K |
| 14:23 | 7,439.69 | 7,440.69 | 7,439.41 | 7,439.51 | 1,536.4K |
| 14:24 | 7,440.85 | 7,442.44 | 7,440.54 | 7,442.44 | 462.2K |
| 14:25 | 7,442.70 | 7,442.70 | 7,440.74 | 7,441.11 | 443.8K |
| 14:26 | 7,440.96 | 7,442.48 | 7,440.93 | 7,442.48 | 522.1K |
| 14:27 | 7,442.09 | 7,442.79 | 7,440.90 | 7,441.01 | 437.5K |
| 14:28 | 7,440.31 | 7,440.31 | 7,437.15 | 7,438.69 | 759.1K |
| 14:29 | 7,440.40 | 7,440.40 | 7,436.54 | 7,437.83 | 530.1K |
| 14:30 | 7,438.38 | 7,440.74 | 7,438.38 | 7,440.02 | 443.7K |
| 14:31 | 7,440.01 | 7,440.38 | 7,437.63 | 7,437.68 | 518.2K |
| 14:32 | 7,439.88 | 7,441.43 | 7,438.53 | 7,441.43 | 691.6K |
| 14:33 | 7,441.74 | 7,441.74 | 7,439.31 | 7,439.66 | 466.7K |
| 14:34 | 7,439.69 | 7,440.66 | 7,438.75 | 7,438.75 | 418.1K |
| 14:35 | 7,438.90 | 7,439.65 | 7,438.13 | 7,439.65 | 541.0K |
| 14:36 | 7,439.12 | 7,441.18 | 7,438.66 | 7,439.57 | 448.6K |
| 14:37 | 7,439.18 | 7,439.84 | 7,435.74 | 7,435.74 | 429.3K |
| 14:38 | 7,435.40 | 7,436.86 | 7,435.40 | 7,436.42 | 477.7K |
| 14:39 | 7,436.39 | 7,438.22 | 7,436.39 | 7,436.57 | 631.6K |
| 14:40 | 7,436.63 | 7,436.63 | 7,433.22 | 7,434.81 | 635.2K |
| 14:41 | 7,434.93 | 7,435.65 | 7,434.57 | 7,435.23 | 431.1K |
| 14:42 | 7,435.01 | 7,436.71 | 7,435.01 | 7,435.70 | 473.7K |
| 14:43 | 7,435.72 | 7,435.72 | 7,432.34 | 7,432.34 | 620.7K |
| 14:44 | 7,432.36 | 7,434.27 | 7,432.27 | 7,433.85 | 455.8K |
| 14:45 | 7,433.50 | 7,433.92 | 7,432.11 | 7,433.92 | 407.4K |
| 14:46 | 7,434.21 | 7,435.52 | 7,434.21 | 7,435.52 | 794.0K |
| 14:47 | 7,436.03 | 7,436.03 | 7,434.65 | 7,435.47 | 437.6K |
| 14:48 | 7,435.24 | 7,435.42 | 7,432.82 | 7,432.82 | 373.0K |
| 14:49 | 7,433.05 | 7,434.46 | 7,432.92 | 7,434.25 | 413.6K |
| 14:50 | 7,434.08 | 7,434.08 | 7,431.96 | 7,432.11 | 459.2K |
| 14:51 | 7,431.46 | 7,431.57 | 7,430.69 | 7,431.25 | 547.9K |
| 14:52 | 7,431.24 | 7,431.25 | 7,428.65 | 7,428.92 | 636.9K |
| 14:53 | 7,428.91 | 7,428.91 | 7,427.54 | 7,428.16 | 447.2K |
| 14:54 | 7,428.49 | 7,430.26 | 7,427.76 | 7,427.76 | 616.3K |
| 14:55 | 7,428.16 | 7,428.16 | 7,426.01 | 7,427.45 | 600.9K |
| 14:56 | 7,427.17 | 7,427.17 | 7,414.18 | 7,414.18 | 1,392.8K |
| 14:57 | 7,415.91 | 7,418.34 | 7,415.79 | 7,416.03 | 887.1K |
| 14:58 | 7,416.13 | 7,416.88 | 7,413.26 | 7,413.50 | 627.2K |
| 14:59 | 7,412.91 | 7,412.96 | 7,411.12 | 7,412.96 | 773.7K |
| 15:00 | 7,411.44 | 7,413.35 | 7,410.20 | 7,412.90 | 1,070.1K |
| 15:01 | 7,412.46 | 7,416.56 | 7,412.46 | 7,415.35 | 645.0K |
| 15:02 | 7,415.62 | 7,417.55 | 7,414.65 | 7,414.65 | 653.1K |
| 15:03 | 7,415.22 | 7,415.22 | 7,411.68 | 7,411.68 | 569.6K |
| 15:04 | 7,410.64 | 7,412.09 | 7,410.02 | 7,412.02 | 1,063.2K |
| 15:05 | 7,411.17 | 7,412.49 | 7,409.68 | 7,412.49 | 744.1K |
| 15:06 | 7,412.74 | 7,415.87 | 7,412.74 | 7,413.36 | 880.3K |
| 15:07 | 7,412.94 | 7,412.94 | 7,409.42 | 7,409.75 | 880.5K |
| 15:08 | 7,410.21 | 7,411.56 | 7,410.21 | 7,410.66 | 558.8K |
| 15:09 | 7,410.82 | 7,411.55 | 7,409.72 | 7,410.58 | 664.3K |
| 15:10 | 7,410.96 | 7,411.61 | 7,409.73 | 7,411.61 | 611.2K |
| 15:11 | 7,411.64 | 7,412.94 | 7,411.64 | 7,412.94 | 750.4K |
| 15:12 | 7,413.22 | 7,416.37 | 7,412.56 | 7,415.33 | 960.9K |
| 15:13 | 7,415.05 | 7,416.49 | 7,413.76 | 7,413.97 | 833.9K |
| 15:14 | 7,413.46 | 7,414.50 | 7,412.88 | 7,414.45 | 554.9K |
| 15:15 | 7,414.14 | 7,414.47 | 7,412.33 | 7,412.80 | 530.8K |
| 15:16 | 7,413.36 | 7,415.61 | 7,413.36 | 7,414.28 | 638.0K |
| 15:17 | 7,414.35 | 7,416.51 | 7,414.09 | 7,416.10 | 544.8K |
| 15:18 | 7,417.11 | 7,417.11 | 7,415.19 | 7,415.19 | 577.6K |
| 15:19 | 7,415.21 | 7,415.28 | 7,413.37 | 7,414.94 | 644.6K |
| 15:20 | 7,414.43 | 7,415.68 | 7,413.99 | 7,414.76 | 687.7K |
| 15:21 | 7,414.09 | 7,414.09 | 7,409.78 | 7,410.85 | 800.1K |
| 15:22 | 7,410.44 | 7,411.85 | 7,409.45 | 7,410.89 | 643.6K |
| 15:23 | 7,409.93 | 7,412.37 | 7,409.01 | 7,410.52 | 858.5K |
| 15:24 | 7,411.43 | 7,413.23 | 7,411.43 | 7,411.71 | 893.0K |
| 15:25 | 7,411.01 | 7,411.84 | 7,410.03 | 7,410.03 | 908.3K |
| 15:26 | 7,409.98 | 7,410.16 | 7,407.44 | 7,410.08 | 858.9K |
| 15:27 | 7,409.20 | 7,409.20 | 7,406.74 | 7,407.29 | 688.7K |
| 15:28 | 7,406.96 | 7,407.83 | 7,405.40 | 7,406.24 | 835.9K |
| 15:29 | 7,406.11 | 7,408.79 | 7,406.11 | 7,408.59 | 1,021.5K |
| 15:30 | 7,409.47 | 7,410.85 | 7,409.47 | 7,410.06 | 921.1K |
| 15:31 | 7,410.98 | 7,410.98 | 7,407.77 | 7,410.05 | 1,362.2K |
| 15:32 | 7,411.45 | 7,411.45 | 7,407.88 | 7,408.24 | 1,040.5K |
| 15:33 | 7,408.82 | 7,409.50 | 7,407.63 | 7,409.50 | 932.3K |
| 15:34 | 7,409.59 | 7,409.88 | 7,407.68 | 7,408.97 | 935.0K |
| 15:35 | 7,408.70 | 7,409.59 | 7,407.42 | 7,407.67 | 963.6K |
| 15:36 | 7,407.29 | 7,408.41 | 7,407.12 | 7,407.12 | 849.1K |
| 15:37 | 7,406.87 | 7,406.87 | 7,403.89 | 7,403.89 | 1,116.4K |
| 15:38 | 7,403.55 | 7,405.24 | 7,402.57 | 7,403.71 | 1,132.2K |
| 15:39 | 7,402.68 | 7,402.68 | 7,399.86 | 7,401.05 | 1,304.2K |
| 15:40 | 7,401.00 | 7,403.06 | 7,401.00 | 7,402.23 | 1,417.7K |
| 15:41 | 7,403.43 | 7,403.57 | 7,402.26 | 7,402.54 | 1,568.6K |
| 15:42 | 7,402.01 | 7,403.42 | 7,402.01 | 7,403.25 | 1,238.2K |
| 15:43 | 7,404.44 | 7,406.90 | 7,403.94 | 7,403.94 | 1,392.4K |
| 15:44 | 7,403.98 | 7,406.48 | 7,403.98 | 7,405.76 | 1,081.1K |
| 15:45 | 7,405.97 | 7,407.71 | 7,404.30 | 7,407.71 | 1,520.3K |
| 15:46 | 7,407.61 | 7,407.61 | 7,405.14 | 7,405.67 | 1,414.4K |
| 15:47 | 7,404.53 | 7,404.90 | 7,403.21 | 7,403.52 | 1,299.6K |
| 15:48 | 7,403.86 | 7,404.85 | 7,402.08 | 7,402.19 | 1,642.2K |
| 15:49 | 7,402.01 | 7,402.62 | 7,401.43 | 7,401.43 | 1,666.0K |
| 15:50 | 7,403.21 | 7,403.21 | 7,394.88 | 7,394.88 | 4,951.5K |
| 15:51 | 7,394.78 | 7,399.04 | 7,394.78 | 7,396.50 | 2,928.6K |
| 15:52 | 7,397.74 | 7,397.74 | 7,395.44 | 7,396.54 | 2,993.4K |
| 15:53 | 7,396.45 | 7,396.45 | 7,392.79 | 7,393.59 | 3,831.8K |
| 15:54 | 7,395.00 | 7,397.25 | 7,390.27 | 7,391.19 | 5,204.2K |
| 15:55 | 7,406.73 | 7,406.73 | 7,399.40 | 7,404.26 | 6,679.5K |
| 15:56 | 7,406.18 | 7,408.55 | 7,404.30 | 7,404.97 | 4,775.5K |
| 15:57 | 7,404.45 | 7,404.45 | 7,401.17 | 7,401.73 | 6,003.7K |
| 15:58 | 7,403.12 | 7,403.36 | 7,401.56 | 7,403.14 | 6,278.1K |
| 15:59 | 7,402.49 | 7,406.46 | 7,398.86 | 7,405.10 | 244,258.9K |