8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,836.50 | 7,841.67 | 7,831.33 | 7,834.23 | 12,416.8K |
| 09:31 | 7,832.69 | 7,833.81 | 7,814.16 | 7,815.57 | 2,522.3K |
| 09:32 | 7,813.90 | 7,816.27 | 7,809.68 | 7,812.42 | 2,207.9K |
| 09:33 | 7,812.43 | 7,812.43 | 7,800.27 | 7,801.49 | 2,303.6K |
| 09:34 | 7,800.54 | 7,802.68 | 7,796.75 | 7,798.11 | 2,264.6K |
| 09:35 | 7,801.21 | 7,803.46 | 7,797.88 | 7,800.74 | 2,015.5K |
| 09:36 | 7,801.49 | 7,801.49 | 7,795.85 | 7,798.73 | 1,874.6K |
| 09:37 | 7,799.41 | 7,799.91 | 7,798.33 | 7,798.33 | 1,482.7K |
| 09:38 | 7,797.56 | 7,800.36 | 7,793.59 | 7,800.36 | 1,820.5K |
| 09:39 | 7,799.95 | 7,800.30 | 7,796.98 | 7,796.98 | 1,426.1K |
| 09:40 | 7,794.51 | 7,800.40 | 7,793.92 | 7,800.40 | 1,495.8K |
| 09:41 | 7,798.87 | 7,802.72 | 7,796.10 | 7,796.10 | 1,898.1K |
| 09:42 | 7,796.23 | 7,798.55 | 7,793.73 | 7,798.55 | 1,489.3K |
| 09:43 | 7,796.86 | 7,797.17 | 7,793.83 | 7,793.83 | 1,447.4K |
| 09:44 | 7,792.19 | 7,792.45 | 7,790.01 | 7,790.50 | 1,257.2K |
| 09:45 | 7,790.96 | 7,790.96 | 7,781.04 | 7,781.45 | 2,063.8K |
| 09:46 | 7,783.23 | 7,785.83 | 7,779.75 | 7,781.84 | 1,504.1K |
| 09:47 | 7,782.41 | 7,787.49 | 7,782.29 | 7,787.49 | 1,398.5K |
| 09:48 | 7,786.74 | 7,787.15 | 7,777.32 | 7,777.32 | 1,622.2K |
| 09:49 | 7,776.22 | 7,776.22 | 7,772.62 | 7,773.29 | 1,487.5K |
| 09:50 | 7,773.15 | 7,777.53 | 7,770.84 | 7,777.53 | 1,664.8K |
| 09:51 | 7,776.90 | 7,780.45 | 7,775.30 | 7,780.45 | 1,408.7K |
| 09:52 | 7,778.89 | 7,780.34 | 7,771.20 | 7,771.20 | 1,583.2K |
| 09:53 | 7,769.84 | 7,770.18 | 7,765.16 | 7,768.70 | 1,547.6K |
| 09:54 | 7,767.78 | 7,768.16 | 7,765.30 | 7,768.16 | 1,281.4K |
| 09:55 | 7,764.98 | 7,772.56 | 7,764.98 | 7,772.24 | 1,478.4K |
| 09:56 | 7,770.91 | 7,776.09 | 7,770.69 | 7,776.09 | 1,540.2K |
| 09:57 | 7,775.83 | 7,776.37 | 7,770.63 | 7,775.66 | 1,503.7K |
| 09:58 | 7,775.40 | 7,775.40 | 7,767.13 | 7,767.41 | 1,453.8K |
| 09:59 | 7,764.82 | 7,767.39 | 7,763.95 | 7,765.86 | 1,422.4K |
| 10:00 | 7,762.43 | 7,763.66 | 7,751.22 | 7,751.22 | 1,925.7K |
| 10:01 | 7,748.15 | 7,749.24 | 7,741.41 | 7,742.11 | 2,295.2K |
| 10:02 | 7,743.19 | 7,751.94 | 7,742.09 | 7,751.07 | 2,068.9K |
| 10:03 | 7,745.89 | 7,746.24 | 7,741.66 | 7,741.66 | 1,696.4K |
| 10:04 | 7,739.19 | 7,739.19 | 7,734.00 | 7,736.53 | 1,580.9K |
| 10:05 | 7,735.51 | 7,737.27 | 7,732.89 | 7,736.33 | 1,272.4K |
| 10:06 | 7,732.34 | 7,738.25 | 7,728.96 | 7,737.77 | 1,648.0K |
| 10:07 | 7,733.91 | 7,734.57 | 7,730.02 | 7,730.46 | 1,504.7K |
| 10:08 | 7,732.79 | 7,739.36 | 7,732.79 | 7,737.07 | 1,392.0K |
| 10:09 | 7,735.18 | 7,735.59 | 7,733.21 | 7,735.39 | 1,247.0K |
| 10:10 | 7,735.89 | 7,739.39 | 7,734.58 | 7,737.82 | 1,307.6K |
| 10:11 | 7,738.24 | 7,740.11 | 7,734.41 | 7,734.54 | 1,326.5K |
| 10:12 | 7,734.97 | 7,734.97 | 7,728.59 | 7,731.64 | 1,328.9K |
| 10:13 | 7,732.95 | 7,734.81 | 7,731.05 | 7,734.81 | 1,268.3K |
| 10:14 | 7,732.95 | 7,733.73 | 7,731.91 | 7,732.92 | 939.2K |
| 10:15 | 7,732.92 | 7,737.84 | 7,732.66 | 7,736.21 | 1,522.2K |
| 10:16 | 7,736.70 | 7,736.70 | 7,731.94 | 7,732.99 | 1,347.4K |
| 10:17 | 7,732.57 | 7,737.60 | 7,732.57 | 7,737.60 | 1,147.2K |
| 10:18 | 7,739.25 | 7,741.65 | 7,737.93 | 7,740.46 | 1,156.5K |
| 10:19 | 7,739.35 | 7,742.99 | 7,739.35 | 7,742.99 | 1,024.9K |
| 10:20 | 7,741.98 | 7,741.98 | 7,734.12 | 7,734.12 | 1,115.2K |
| 10:21 | 7,735.24 | 7,736.31 | 7,731.96 | 7,735.63 | 1,264.8K |
| 10:22 | 7,735.61 | 7,738.78 | 7,734.42 | 7,737.42 | 1,051.2K |
| 10:23 | 7,737.34 | 7,741.14 | 7,736.68 | 7,739.19 | 1,077.0K |
| 10:24 | 7,738.44 | 7,738.78 | 7,737.36 | 7,737.40 | 889.0K |
| 10:25 | 7,735.17 | 7,735.17 | 7,730.32 | 7,730.32 | 1,872.7K |
| 10:26 | 7,730.18 | 7,732.09 | 7,728.82 | 7,732.09 | 1,331.4K |
| 10:27 | 7,731.34 | 7,732.70 | 7,729.01 | 7,729.01 | 1,335.9K |
| 10:28 | 7,728.22 | 7,728.22 | 7,725.05 | 7,727.95 | 1,347.8K |
| 10:29 | 7,727.68 | 7,729.63 | 7,725.31 | 7,729.63 | 1,082.9K |
| 10:30 | 7,730.71 | 7,731.28 | 7,729.67 | 7,730.21 | 867.7K |
| 10:31 | 7,731.71 | 7,733.25 | 7,730.94 | 7,731.24 | 1,073.2K |
| 10:32 | 7,729.91 | 7,729.91 | 7,723.41 | 7,727.23 | 1,123.8K |
| 10:33 | 7,726.64 | 7,728.82 | 7,725.89 | 7,727.40 | 695.4K |
| 10:34 | 7,727.31 | 7,727.38 | 7,724.55 | 7,724.64 | 847.3K |
| 10:35 | 7,724.98 | 7,727.77 | 7,723.89 | 7,726.06 | 1,130.4K |
| 10:36 | 7,726.23 | 7,731.42 | 7,726.23 | 7,731.42 | 933.6K |
| 10:37 | 7,732.57 | 7,734.27 | 7,730.83 | 7,734.28 | 956.6K |
| 10:38 | 7,734.14 | 7,734.14 | 7,731.56 | 7,732.41 | 995.7K |
| 10:39 | 7,733.20 | 7,734.79 | 7,733.20 | 7,733.92 | 1,020.2K |
| 10:40 | 7,734.10 | 7,740.60 | 7,733.45 | 7,740.60 | 942.5K |
| 10:41 | 7,741.17 | 7,741.17 | 7,738.42 | 7,738.42 | 780.5K |
| 10:42 | 7,738.68 | 7,740.13 | 7,736.25 | 7,738.32 | 1,164.9K |
| 10:43 | 7,739.06 | 7,739.76 | 7,738.53 | 7,739.31 | 739.1K |
| 10:44 | 7,739.86 | 7,743.20 | 7,739.11 | 7,741.24 | 1,058.3K |
| 10:45 | 7,742.18 | 7,743.18 | 7,739.60 | 7,739.60 | 853.0K |
| 10:46 | 7,738.94 | 7,743.74 | 7,738.41 | 7,743.74 | 969.6K |
| 10:47 | 7,743.79 | 7,750.32 | 7,743.79 | 7,750.32 | 1,100.3K |
| 10:48 | 7,750.03 | 7,750.93 | 7,748.75 | 7,749.67 | 760.0K |
| 10:49 | 7,750.00 | 7,750.00 | 7,748.09 | 7,748.55 | 861.2K |
| 10:50 | 7,748.05 | 7,750.56 | 7,748.05 | 7,750.56 | 1,051.6K |
| 10:51 | 7,750.35 | 7,752.07 | 7,750.35 | 7,751.47 | 711.6K |
| 10:52 | 7,751.54 | 7,752.17 | 7,750.53 | 7,751.69 | 846.2K |
| 10:53 | 7,752.11 | 7,755.05 | 7,752.11 | 7,754.58 | 1,423.3K |
| 10:54 | 7,754.58 | 7,755.28 | 7,753.16 | 7,753.16 | 892.5K |
| 10:55 | 7,753.09 | 7,753.71 | 7,752.43 | 7,752.43 | 861.3K |
| 10:56 | 7,752.94 | 7,753.60 | 7,749.21 | 7,749.47 | 1,038.9K |
| 10:57 | 7,750.03 | 7,750.28 | 7,747.17 | 7,747.17 | 1,067.5K |
| 10:58 | 7,747.15 | 7,748.29 | 7,746.28 | 7,748.29 | 1,117.3K |
| 10:59 | 7,749.04 | 7,750.44 | 7,748.08 | 7,748.78 | 688.0K |
| 11:00 | 7,749.12 | 7,756.52 | 7,749.04 | 7,750.69 | 2,085.6K |
| 11:01 | 7,749.33 | 7,755.32 | 7,749.33 | 7,754.85 | 918.4K |
| 11:02 | 7,754.78 | 7,755.57 | 7,754.03 | 7,754.57 | 855.9K |
| 11:03 | 7,754.43 | 7,754.43 | 7,750.56 | 7,750.69 | 776.8K |
| 11:04 | 7,750.74 | 7,752.44 | 7,750.26 | 7,752.44 | 650.8K |
| 11:05 | 7,752.03 | 7,752.98 | 7,749.02 | 7,749.02 | 1,104.8K |
| 11:06 | 7,749.30 | 7,750.35 | 7,747.18 | 7,747.37 | 1,052.2K |
| 11:07 | 7,749.13 | 7,751.11 | 7,748.50 | 7,750.10 | 803.9K |
| 11:08 | 7,749.55 | 7,753.56 | 7,748.76 | 7,751.54 | 967.9K |
| 11:09 | 7,751.47 | 7,753.32 | 7,751.47 | 7,753.32 | 666.8K |
| 11:10 | 7,751.98 | 7,752.18 | 7,746.62 | 7,748.75 | 1,026.5K |
| 11:11 | 7,748.72 | 7,749.04 | 7,745.61 | 7,747.85 | 841.6K |
| 11:12 | 7,746.74 | 7,748.33 | 7,745.52 | 7,748.33 | 883.1K |
| 11:13 | 7,747.82 | 7,747.82 | 7,743.37 | 7,743.37 | 931.3K |
| 11:14 | 7,741.78 | 7,743.96 | 7,741.22 | 7,743.55 | 1,070.7K |
| 11:15 | 7,743.95 | 7,746.19 | 7,743.95 | 7,745.92 | 782.4K |
| 11:16 | 7,745.88 | 7,745.88 | 7,743.86 | 7,743.92 | 911.7K |
| 11:17 | 7,743.50 | 7,744.69 | 7,742.29 | 7,744.37 | 742.7K |
| 11:18 | 7,745.19 | 7,745.99 | 7,743.74 | 7,744.30 | 712.3K |
| 11:19 | 7,744.26 | 7,746.06 | 7,743.35 | 7,746.00 | 945.3K |
| 11:20 | 7,745.44 | 7,745.44 | 7,743.46 | 7,744.72 | 1,235.6K |
| 11:21 | 7,745.06 | 7,749.28 | 7,745.06 | 7,749.28 | 889.2K |
| 11:22 | 7,748.68 | 7,749.48 | 7,748.01 | 7,748.58 | 769.8K |
| 11:23 | 7,748.52 | 7,749.50 | 7,747.04 | 7,748.66 | 751.3K |
| 11:24 | 7,748.78 | 7,752.85 | 7,748.78 | 7,752.53 | 917.3K |
| 11:25 | 7,753.59 | 7,757.57 | 7,753.59 | 7,756.21 | 807.0K |
| 11:26 | 7,756.84 | 7,762.39 | 7,756.84 | 7,761.86 | 919.1K |
| 11:27 | 7,761.95 | 7,765.65 | 7,761.74 | 7,765.13 | 886.4K |
| 11:28 | 7,765.69 | 7,765.69 | 7,763.70 | 7,764.71 | 1,079.4K |
| 11:29 | 7,765.89 | 7,766.86 | 7,764.14 | 7,764.18 | 784.1K |
| 11:30 | 7,764.77 | 7,768.11 | 7,764.00 | 7,767.71 | 1,002.8K |
| 11:31 | 7,767.42 | 7,767.42 | 7,765.35 | 7,765.35 | 904.9K |
| 11:32 | 7,764.96 | 7,764.96 | 7,763.62 | 7,763.90 | 904.5K |
| 11:33 | 7,763.67 | 7,764.30 | 7,762.28 | 7,763.16 | 773.7K |
| 11:34 | 7,763.75 | 7,763.75 | 7,761.36 | 7,761.87 | 775.1K |
| 11:35 | 7,761.21 | 7,765.36 | 7,761.14 | 7,764.89 | 858.0K |
| 11:36 | 7,765.22 | 7,766.03 | 7,764.10 | 7,766.03 | 723.8K |
| 11:37 | 7,766.98 | 7,767.92 | 7,765.95 | 7,766.81 | 845.4K |
| 11:38 | 7,767.22 | 7,768.92 | 7,766.90 | 7,768.84 | 605.2K |
| 11:39 | 7,768.72 | 7,769.80 | 7,768.43 | 7,769.22 | 628.5K |
| 11:40 | 7,769.16 | 7,769.16 | 7,768.11 | 7,769.17 | 510.9K |
| 11:41 | 7,769.38 | 7,769.58 | 7,765.23 | 7,765.24 | 638.7K |
| 11:42 | 7,765.88 | 7,766.26 | 7,765.24 | 7,765.52 | 607.3K |
| 11:43 | 7,765.70 | 7,767.87 | 7,765.70 | 7,767.22 | 621.6K |
| 11:44 | 7,767.51 | 7,769.61 | 7,767.51 | 7,769.45 | 698.9K |
| 11:45 | 7,769.31 | 7,769.69 | 7,767.73 | 7,768.70 | 600.0K |
| 11:46 | 7,768.37 | 7,769.11 | 7,767.09 | 7,767.18 | 1,041.8K |
| 11:47 | 7,766.84 | 7,768.97 | 7,766.84 | 7,769.01 | 644.4K |
| 11:48 | 7,768.92 | 7,770.99 | 7,768.92 | 7,770.91 | 647.7K |
| 11:49 | 7,770.65 | 7,772.07 | 7,770.34 | 7,770.97 | 822.1K |
| 11:50 | 7,770.91 | 7,771.19 | 7,769.89 | 7,770.94 | 845.3K |
| 11:51 | 7,770.92 | 7,772.78 | 7,770.92 | 7,772.55 | 612.0K |
| 11:52 | 7,772.54 | 7,773.28 | 7,772.54 | 7,773.26 | 691.4K |
| 11:53 | 7,773.54 | 7,774.10 | 7,772.99 | 7,773.91 | 682.7K |
| 11:54 | 7,773.75 | 7,773.75 | 7,769.29 | 7,770.21 | 688.7K |
| 11:55 | 7,770.01 | 7,771.82 | 7,769.72 | 7,771.82 | 623.1K |
| 11:56 | 7,772.04 | 7,773.76 | 7,771.71 | 7,772.90 | 571.4K |
| 11:57 | 7,773.25 | 7,773.25 | 7,772.04 | 7,772.22 | 627.5K |
| 11:58 | 7,772.14 | 7,772.80 | 7,772.14 | 7,772.55 | 561.3K |
| 11:59 | 7,772.58 | 7,774.25 | 7,772.18 | 7,774.25 | 501.0K |
| 12:00 | 7,774.22 | 7,775.25 | 7,773.95 | 7,775.13 | 753.5K |
| 12:01 | 7,774.85 | 7,774.85 | 7,771.91 | 7,772.04 | 678.2K |
| 12:02 | 7,772.86 | 7,773.42 | 7,771.72 | 7,771.72 | 611.2K |
| 12:03 | 7,771.08 | 7,771.08 | 7,768.54 | 7,770.15 | 618.1K |
| 12:04 | 7,770.64 | 7,771.75 | 7,770.64 | 7,771.31 | 359.8K |
| 12:05 | 7,771.31 | 7,771.41 | 7,768.73 | 7,768.95 | 426.4K |
| 12:06 | 7,769.29 | 7,769.36 | 7,765.29 | 7,765.97 | 711.8K |
| 12:07 | 7,766.08 | 7,766.08 | 7,764.81 | 7,765.35 | 527.0K |
| 12:08 | 7,765.43 | 7,765.78 | 7,764.51 | 7,764.73 | 614.0K |
| 12:09 | 7,764.79 | 7,764.79 | 7,761.64 | 7,761.64 | 612.9K |
| 12:10 | 7,761.87 | 7,762.32 | 7,760.29 | 7,760.30 | 535.3K |
| 12:11 | 7,760.76 | 7,760.76 | 7,759.12 | 7,759.49 | 728.9K |
| 12:12 | 7,758.90 | 7,758.90 | 7,756.16 | 7,756.66 | 701.6K |
| 12:13 | 7,756.35 | 7,758.82 | 7,756.35 | 7,758.82 | 596.3K |
| 12:14 | 7,758.46 | 7,758.46 | 7,756.95 | 7,758.42 | 511.7K |
| 12:15 | 7,758.10 | 7,760.56 | 7,758.10 | 7,760.56 | 681.3K |
| 12:16 | 7,759.49 | 7,760.86 | 7,759.23 | 7,759.94 | 591.8K |
| 12:17 | 7,760.04 | 7,761.89 | 7,760.04 | 7,761.83 | 566.4K |
| 12:18 | 7,761.46 | 7,765.57 | 7,761.46 | 7,765.57 | 594.9K |
| 12:19 | 7,765.26 | 7,765.88 | 7,764.96 | 7,765.39 | 623.3K |
| 12:20 | 7,765.00 | 7,765.00 | 7,763.57 | 7,764.14 | 521.4K |
| 12:21 | 7,764.06 | 7,765.94 | 7,763.73 | 7,765.78 | 479.1K |
| 12:22 | 7,766.05 | 7,766.66 | 7,764.87 | 7,766.58 | 679.0K |
| 12:23 | 7,766.33 | 7,768.49 | 7,766.12 | 7,768.53 | 544.1K |
| 12:24 | 7,768.79 | 7,769.56 | 7,768.70 | 7,769.50 | 663.0K |
| 12:25 | 7,769.73 | 7,771.85 | 7,769.73 | 7,771.32 | 731.9K |
| 12:26 | 7,771.29 | 7,772.16 | 7,770.91 | 7,772.06 | 759.5K |
| 12:27 | 7,772.42 | 7,775.16 | 7,772.42 | 7,775.02 | 451.5K |
| 12:28 | 7,774.46 | 7,774.83 | 7,773.91 | 7,774.83 | 566.8K |
| 12:29 | 7,774.44 | 7,774.44 | 7,772.80 | 7,773.64 | 672.1K |
| 12:30 | 7,773.52 | 7,774.38 | 7,773.09 | 7,773.48 | 504.1K |
| 12:31 | 7,773.65 | 7,775.03 | 7,773.65 | 7,774.32 | 427.6K |
| 12:32 | 7,774.20 | 7,774.47 | 7,772.14 | 7,772.14 | 468.5K |
| 12:33 | 7,771.77 | 7,771.77 | 7,769.74 | 7,769.93 | 437.5K |
| 12:34 | 7,770.44 | 7,770.87 | 7,770.44 | 7,770.78 | 423.1K |
| 12:35 | 7,770.17 | 7,770.17 | 7,763.48 | 7,763.48 | 624.9K |
| 12:36 | 7,763.25 | 7,765.43 | 7,762.64 | 7,765.43 | 666.1K |
| 12:37 | 7,765.72 | 7,768.11 | 7,765.72 | 7,768.11 | 399.2K |
| 12:38 | 7,768.43 | 7,768.43 | 7,765.76 | 7,765.88 | 610.1K |
| 12:39 | 7,766.22 | 7,767.86 | 7,766.22 | 7,767.29 | 533.1K |
| 12:40 | 7,768.10 | 7,771.48 | 7,768.10 | 7,771.48 | 470.7K |
| 12:41 | 7,771.51 | 7,772.46 | 7,771.51 | 7,772.46 | 462.1K |
| 12:42 | 7,772.46 | 7,774.66 | 7,772.46 | 7,774.66 | 363.9K |
| 12:43 | 7,774.69 | 7,775.34 | 7,773.07 | 7,773.12 | 394.8K |
| 12:44 | 7,773.30 | 7,774.96 | 7,773.30 | 7,774.96 | 415.2K |
| 12:45 | 7,774.97 | 7,774.97 | 7,772.81 | 7,773.11 | 415.5K |
| 12:46 | 7,773.01 | 7,773.01 | 7,771.12 | 7,771.61 | 424.0K |
| 12:47 | 7,771.39 | 7,772.76 | 7,771.39 | 7,772.07 | 390.3K |
| 12:48 | 7,771.95 | 7,771.95 | 7,770.58 | 7,770.61 | 458.4K |
| 12:49 | 7,770.56 | 7,772.32 | 7,770.43 | 7,771.28 | 499.9K |
| 12:50 | 7,770.84 | 7,774.83 | 7,770.84 | 7,774.83 | 509.8K |
| 12:51 | 7,775.24 | 7,775.30 | 7,773.42 | 7,773.76 | 355.6K |
| 12:52 | 7,773.52 | 7,773.52 | 7,772.48 | 7,773.18 | 315.7K |
| 12:53 | 7,773.42 | 7,774.61 | 7,772.91 | 7,772.89 | 388.7K |
| 12:54 | 7,773.06 | 7,774.08 | 7,773.06 | 7,773.98 | 397.6K |
| 12:55 | 7,773.73 | 7,773.73 | 7,772.51 | 7,772.51 | 378.5K |
| 12:56 | 7,772.20 | 7,775.97 | 7,772.20 | 7,775.67 | 596.7K |
| 12:57 | 7,776.33 | 7,776.68 | 7,775.67 | 7,776.52 | 491.6K |
| 12:58 | 7,776.80 | 7,776.87 | 7,774.76 | 7,775.68 | 439.9K |
| 12:59 | 7,776.36 | 7,776.36 | 7,773.25 | 7,773.25 | 613.6K |
| 13:00 | 7,773.26 | 7,775.96 | 7,773.26 | 7,775.83 | 496.7K |
| 13:01 | 7,776.25 | 7,777.46 | 7,776.25 | 7,776.90 | 610.4K |
| 13:02 | 7,776.64 | 7,778.05 | 7,776.64 | 7,777.79 | 444.3K |
| 13:03 | 7,776.95 | 7,777.39 | 7,776.20 | 7,777.39 | 582.5K |
| 13:04 | 7,777.08 | 7,777.08 | 7,775.94 | 7,776.61 | 456.5K |
| 13:05 | 7,776.49 | 7,777.35 | 7,775.96 | 7,777.35 | 501.8K |
| 13:06 | 7,777.05 | 7,777.33 | 7,774.53 | 7,774.53 | 494.9K |
| 13:07 | 7,774.46 | 7,775.25 | 7,773.02 | 7,775.16 | 520.9K |
| 13:08 | 7,775.22 | 7,775.46 | 7,773.35 | 7,774.28 | 476.7K |
| 13:09 | 7,774.57 | 7,777.70 | 7,774.57 | 7,777.70 | 474.5K |
| 13:10 | 7,777.29 | 7,778.63 | 7,777.29 | 7,778.54 | 496.4K |
| 13:11 | 7,778.43 | 7,780.01 | 7,778.19 | 7,779.20 | 519.0K |
| 13:12 | 7,778.62 | 7,779.89 | 7,777.62 | 7,777.62 | 610.9K |
| 13:13 | 7,777.23 | 7,777.23 | 7,775.52 | 7,776.48 | 524.5K |
| 13:14 | 7,775.71 | 7,777.89 | 7,775.71 | 7,776.67 | 645.9K |
| 13:15 | 7,777.16 | 7,777.56 | 7,776.06 | 7,776.09 | 461.8K |
| 13:16 | 7,775.41 | 7,775.49 | 7,772.59 | 7,773.19 | 535.3K |
| 13:17 | 7,772.94 | 7,774.07 | 7,772.81 | 7,774.07 | 433.0K |
| 13:18 | 7,773.83 | 7,776.40 | 7,773.83 | 7,776.00 | 424.0K |
| 13:19 | 7,775.69 | 7,778.68 | 7,775.69 | 7,778.68 | 638.2K |
| 13:20 | 7,779.31 | 7,780.70 | 7,779.21 | 7,779.87 | 668.6K |
| 13:21 | 7,779.92 | 7,782.11 | 7,779.61 | 7,782.11 | 557.2K |
| 13:22 | 7,782.48 | 7,782.72 | 7,781.74 | 7,782.72 | 540.7K |
| 13:23 | 7,783.08 | 7,783.08 | 7,780.96 | 7,781.10 | 439.8K |
| 13:24 | 7,781.61 | 7,785.14 | 7,781.61 | 7,784.91 | 780.2K |
| 13:25 | 7,784.61 | 7,784.94 | 7,783.46 | 7,784.09 | 507.6K |
| 13:26 | 7,784.03 | 7,785.36 | 7,783.47 | 7,784.72 | 812.1K |
| 13:27 | 7,784.88 | 7,785.69 | 7,783.96 | 7,783.96 | 632.8K |
| 13:28 | 7,783.56 | 7,788.08 | 7,783.56 | 7,787.31 | 905.3K |
| 13:29 | 7,785.88 | 7,788.02 | 7,785.88 | 7,787.74 | 722.2K |
| 13:30 | 7,787.79 | 7,791.84 | 7,787.65 | 7,791.70 | 875.2K |
| 13:31 | 7,792.12 | 7,792.12 | 7,790.29 | 7,791.14 | 945.3K |
| 13:32 | 7,791.06 | 7,792.02 | 7,791.00 | 7,791.73 | 479.1K |
| 13:33 | 7,791.75 | 7,791.75 | 7,789.83 | 7,790.37 | 626.7K |
| 13:34 | 7,790.45 | 7,790.45 | 7,788.53 | 7,788.53 | 493.1K |
| 13:35 | 7,788.02 | 7,788.20 | 7,783.83 | 7,784.08 | 675.9K |
| 13:36 | 7,784.06 | 7,784.29 | 7,782.97 | 7,783.40 | 704.7K |
| 13:37 | 7,784.25 | 7,785.67 | 7,784.25 | 7,785.42 | 552.3K |
| 13:38 | 7,785.11 | 7,786.55 | 7,784.24 | 7,786.30 | 872.9K |
| 13:39 | 7,786.53 | 7,787.27 | 7,786.15 | 7,787.27 | 543.4K |
| 13:40 | 7,786.70 | 7,786.90 | 7,786.03 | 7,786.81 | 445.8K |
| 13:41 | 7,786.72 | 7,787.70 | 7,786.21 | 7,787.70 | 490.4K |
| 13:42 | 7,787.61 | 7,788.74 | 7,787.34 | 7,788.19 | 432.1K |
| 13:43 | 7,788.14 | 7,788.25 | 7,786.57 | 7,787.68 | 399.3K |
| 13:44 | 7,787.57 | 7,788.72 | 7,786.30 | 7,786.30 | 584.1K |
| 13:45 | 7,786.49 | 7,786.84 | 7,785.81 | 7,785.94 | 622.6K |
| 13:46 | 7,785.92 | 7,786.12 | 7,783.86 | 7,784.03 | 672.3K |
| 13:47 | 7,783.66 | 7,783.79 | 7,783.32 | 7,783.68 | 663.8K |
| 13:48 | 7,783.95 | 7,785.31 | 7,783.95 | 7,785.27 | 513.5K |
| 13:49 | 7,785.25 | 7,786.68 | 7,785.18 | 7,786.32 | 621.7K |
| 13:50 | 7,786.11 | 7,786.85 | 7,785.66 | 7,786.67 | 629.7K |
| 13:51 | 7,786.82 | 7,787.22 | 7,786.30 | 7,786.78 | 560.3K |
| 13:52 | 7,787.19 | 7,788.32 | 7,787.19 | 7,787.46 | 776.5K |
| 13:53 | 7,786.77 | 7,788.52 | 7,786.64 | 7,787.92 | 580.7K |
| 13:54 | 7,788.23 | 7,789.79 | 7,788.23 | 7,788.56 | 713.2K |
| 13:55 | 7,788.40 | 7,789.32 | 7,788.22 | 7,788.57 | 603.8K |
| 13:56 | 7,788.49 | 7,788.68 | 7,787.98 | 7,788.32 | 432.8K |
| 13:57 | 7,787.91 | 7,787.91 | 7,784.15 | 7,784.56 | 749.2K |
| 13:58 | 7,785.01 | 7,787.04 | 7,785.01 | 7,786.76 | 362.2K |
| 13:59 | 7,786.67 | 7,786.67 | 7,784.03 | 7,784.03 | 730.3K |
| 14:00 | 7,783.88 | 7,786.03 | 7,783.52 | 7,783.79 | 632.4K |
| 14:01 | 7,783.78 | 7,783.97 | 7,782.27 | 7,782.87 | 665.7K |
| 14:02 | 7,782.45 | 7,783.67 | 7,782.45 | 7,783.44 | 847.6K |
| 14:03 | 7,783.88 | 7,785.98 | 7,783.88 | 7,784.79 | 717.3K |
| 14:04 | 7,785.06 | 7,785.78 | 7,784.12 | 7,784.95 | 678.3K |
| 14:05 | 7,784.61 | 7,785.31 | 7,784.10 | 7,784.10 | 681.4K |
| 14:06 | 7,783.96 | 7,784.48 | 7,783.41 | 7,783.41 | 615.0K |
| 14:07 | 7,782.88 | 7,783.15 | 7,781.49 | 7,781.49 | 740.8K |
| 14:08 | 7,781.78 | 7,783.45 | 7,781.78 | 7,782.18 | 691.3K |
| 14:09 | 7,782.04 | 7,783.78 | 7,782.04 | 7,782.86 | 497.5K |
| 14:10 | 7,782.73 | 7,784.59 | 7,782.49 | 7,784.59 | 410.6K |
| 14:11 | 7,783.90 | 7,785.77 | 7,783.74 | 7,785.51 | 607.4K |
| 14:12 | 7,786.04 | 7,786.04 | 7,785.02 | 7,785.12 | 456.6K |
| 14:13 | 7,785.19 | 7,786.81 | 7,785.19 | 7,786.14 | 583.7K |
| 14:14 | 7,786.08 | 7,786.69 | 7,784.74 | 7,784.74 | 540.3K |
| 14:15 | 7,784.95 | 7,785.07 | 7,784.14 | 7,784.84 | 598.1K |
| 14:16 | 7,784.93 | 7,786.29 | 7,784.67 | 7,785.37 | 615.5K |
| 14:17 | 7,784.92 | 7,785.38 | 7,784.41 | 7,785.42 | 520.6K |
| 14:18 | 7,785.61 | 7,785.97 | 7,785.08 | 7,785.75 | 405.5K |
| 14:19 | 7,785.59 | 7,785.82 | 7,785.10 | 7,785.28 | 500.6K |
| 14:20 | 7,785.45 | 7,785.59 | 7,784.98 | 7,785.19 | 539.7K |
| 14:21 | 7,785.33 | 7,786.67 | 7,785.33 | 7,786.52 | 754.5K |
| 14:22 | 7,786.31 | 7,788.12 | 7,786.15 | 7,787.01 | 801.7K |
| 14:23 | 7,787.07 | 7,787.07 | 7,784.81 | 7,785.37 | 782.6K |
| 14:24 | 7,785.43 | 7,785.72 | 7,783.25 | 7,784.15 | 852.3K |
| 14:25 | 7,784.70 | 7,784.86 | 7,783.03 | 7,783.18 | 670.0K |
| 14:26 | 7,783.71 | 7,783.80 | 7,782.97 | 7,783.20 | 784.5K |
| 14:27 | 7,783.16 | 7,783.76 | 7,782.78 | 7,782.91 | 562.5K |
| 14:28 | 7,783.04 | 7,783.04 | 7,781.73 | 7,781.71 | 627.8K |
| 14:29 | 7,782.09 | 7,783.31 | 7,782.09 | 7,783.31 | 674.0K |
| 14:30 | 7,783.74 | 7,784.70 | 7,783.74 | 7,784.62 | 731.2K |
| 14:31 | 7,784.75 | 7,785.02 | 7,784.04 | 7,784.78 | 898.2K |
| 14:32 | 7,784.21 | 7,784.21 | 7,782.21 | 7,782.21 | 837.9K |
| 14:33 | 7,782.42 | 7,783.45 | 7,782.42 | 7,783.36 | 850.3K |
| 14:34 | 7,783.23 | 7,783.88 | 7,782.54 | 7,782.95 | 623.9K |
| 14:35 | 7,782.81 | 7,783.70 | 7,782.54 | 7,783.74 | 708.6K |
| 14:36 | 7,783.92 | 7,783.92 | 7,782.06 | 7,782.22 | 795.2K |
| 14:37 | 7,782.34 | 7,784.57 | 7,782.34 | 7,784.57 | 515.4K |
| 14:38 | 7,784.44 | 7,784.99 | 7,783.88 | 7,783.88 | 740.2K |
| 14:39 | 7,783.38 | 7,783.67 | 7,782.33 | 7,783.60 | 1,217.6K |
| 14:40 | 7,783.43 | 7,784.54 | 7,783.01 | 7,783.46 | 670.7K |
| 14:41 | 7,783.59 | 7,783.59 | 7,780.57 | 7,780.60 | 777.3K |
| 14:42 | 7,780.52 | 7,780.52 | 7,777.44 | 7,777.40 | 660.7K |
| 14:43 | 7,777.73 | 7,778.16 | 7,776.76 | 7,777.02 | 574.2K |
| 14:44 | 7,777.25 | 7,777.25 | 7,775.54 | 7,775.82 | 873.0K |
| 14:45 | 7,775.98 | 7,776.75 | 7,775.80 | 7,776.41 | 719.8K |
| 14:46 | 7,776.71 | 7,778.60 | 7,776.71 | 7,778.60 | 825.7K |
| 14:47 | 7,779.25 | 7,780.04 | 7,779.25 | 7,779.83 | 502.4K |
| 14:48 | 7,779.73 | 7,780.55 | 7,779.73 | 7,780.08 | 589.8K |
| 14:49 | 7,780.43 | 7,781.28 | 7,780.31 | 7,780.53 | 755.9K |
| 14:50 | 7,780.87 | 7,782.00 | 7,780.87 | 7,781.98 | 508.5K |
| 14:51 | 7,781.50 | 7,781.81 | 7,780.77 | 7,781.00 | 439.0K |
| 14:52 | 7,780.46 | 7,781.44 | 7,780.46 | 7,780.84 | 535.1K |
| 14:53 | 7,780.64 | 7,781.10 | 7,779.56 | 7,779.72 | 549.7K |
| 14:54 | 7,779.79 | 7,782.92 | 7,779.79 | 7,782.87 | 677.9K |
| 14:55 | 7,782.81 | 7,783.35 | 7,782.81 | 7,782.99 | 625.4K |
| 14:56 | 7,782.72 | 7,783.07 | 7,781.84 | 7,781.84 | 532.2K |
| 14:57 | 7,781.86 | 7,781.86 | 7,781.09 | 7,781.68 | 511.7K |
| 14:58 | 7,781.90 | 7,784.15 | 7,781.90 | 7,784.20 | 694.2K |
| 14:59 | 7,784.68 | 7,784.83 | 7,783.30 | 7,784.24 | 602.4K |
| 15:00 | 7,784.34 | 7,785.49 | 7,783.62 | 7,785.49 | 881.5K |
| 15:01 | 7,785.23 | 7,785.57 | 7,782.35 | 7,782.35 | 832.7K |
| 15:02 | 7,782.01 | 7,782.01 | 7,780.00 | 7,781.34 | 873.8K |
| 15:03 | 7,781.65 | 7,782.27 | 7,781.38 | 7,781.85 | 543.0K |
| 15:04 | 7,782.09 | 7,782.09 | 7,780.77 | 7,780.94 | 849.5K |
| 15:05 | 7,781.07 | 7,781.07 | 7,779.40 | 7,779.96 | 1,147.6K |
| 15:06 | 7,780.41 | 7,780.75 | 7,779.88 | 7,780.78 | 871.6K |
| 15:07 | 7,780.43 | 7,782.59 | 7,780.43 | 7,781.68 | 677.2K |
| 15:08 | 7,781.35 | 7,781.35 | 7,779.90 | 7,780.67 | 1,058.5K |
| 15:09 | 7,780.76 | 7,783.10 | 7,780.76 | 7,783.10 | 850.8K |
| 15:10 | 7,782.50 | 7,782.94 | 7,782.34 | 7,782.80 | 712.6K |
| 15:11 | 7,782.41 | 7,782.41 | 7,781.03 | 7,781.70 | 517.9K |
| 15:12 | 7,781.57 | 7,781.57 | 7,779.22 | 7,779.39 | 772.3K |
| 15:13 | 7,779.39 | 7,780.10 | 7,779.05 | 7,779.26 | 626.6K |
| 15:14 | 7,779.27 | 7,780.06 | 7,779.04 | 7,779.04 | 776.8K |
| 15:15 | 7,779.27 | 7,779.27 | 7,776.01 | 7,777.34 | 791.2K |
| 15:16 | 7,778.26 | 7,778.26 | 7,776.40 | 7,777.19 | 729.9K |
| 15:17 | 7,777.53 | 7,778.51 | 7,776.87 | 7,778.00 | 760.9K |
| 15:18 | 7,778.20 | 7,778.38 | 7,777.37 | 7,778.14 | 848.0K |
| 15:19 | 7,778.66 | 7,779.02 | 7,777.58 | 7,777.58 | 677.6K |
| 15:20 | 7,777.56 | 7,777.56 | 7,776.82 | 7,777.56 | 966.9K |
| 15:21 | 7,777.25 | 7,777.59 | 7,776.61 | 7,776.89 | 946.5K |
| 15:22 | 7,777.17 | 7,778.32 | 7,777.17 | 7,778.08 | 834.8K |
| 15:23 | 7,778.16 | 7,778.78 | 7,777.43 | 7,778.78 | 1,170.6K |
| 15:24 | 7,779.12 | 7,779.67 | 7,778.65 | 7,778.65 | 1,137.9K |
| 15:25 | 7,778.65 | 7,780.15 | 7,778.65 | 7,779.84 | 1,273.5K |
| 15:26 | 7,780.55 | 7,781.29 | 7,780.43 | 7,780.43 | 894.5K |
| 15:27 | 7,780.29 | 7,780.29 | 7,779.29 | 7,780.09 | 1,050.1K |
| 15:28 | 7,780.43 | 7,780.43 | 7,778.22 | 7,778.32 | 907.5K |
| 15:29 | 7,778.80 | 7,780.07 | 7,778.38 | 7,779.33 | 811.7K |
| 15:30 | 7,779.13 | 7,779.82 | 7,778.55 | 7,778.55 | 912.1K |
| 15:31 | 7,778.93 | 7,780.60 | 7,778.62 | 7,778.66 | 986.8K |
| 15:32 | 7,778.24 | 7,780.32 | 7,778.24 | 7,779.64 | 1,030.4K |
| 15:33 | 7,779.87 | 7,780.77 | 7,779.54 | 7,780.35 | 764.4K |
| 15:34 | 7,780.26 | 7,781.10 | 7,780.09 | 7,780.89 | 1,149.7K |
| 15:35 | 7,780.99 | 7,781.47 | 7,780.67 | 7,781.46 | 955.1K |
| 15:36 | 7,781.46 | 7,781.74 | 7,780.87 | 7,781.40 | 1,023.1K |
| 15:37 | 7,781.59 | 7,781.85 | 7,780.78 | 7,780.78 | 1,151.9K |
| 15:38 | 7,780.80 | 7,781.29 | 7,780.22 | 7,780.97 | 832.7K |
| 15:39 | 7,780.62 | 7,783.27 | 7,780.62 | 7,783.27 | 1,130.5K |
| 15:40 | 7,782.84 | 7,782.84 | 7,781.02 | 7,781.65 | 980.5K |
| 15:41 | 7,781.51 | 7,783.46 | 7,781.51 | 7,782.43 | 1,131.0K |
| 15:42 | 7,781.41 | 7,781.41 | 7,780.30 | 7,780.79 | 1,341.9K |
| 15:43 | 7,780.56 | 7,780.56 | 7,779.11 | 7,779.53 | 1,242.4K |
| 15:44 | 7,779.62 | 7,779.71 | 7,776.60 | 7,776.55 | 1,303.5K |
| 15:45 | 7,776.44 | 7,777.31 | 7,776.22 | 7,776.23 | 1,406.9K |
| 15:46 | 7,776.07 | 7,776.07 | 7,775.13 | 7,775.34 | 1,449.3K |
| 15:47 | 7,775.28 | 7,775.40 | 7,773.39 | 7,773.39 | 1,353.6K |
| 15:48 | 7,772.91 | 7,772.91 | 7,770.87 | 7,772.09 | 1,681.5K |
| 15:49 | 7,771.46 | 7,773.46 | 7,771.46 | 7,773.18 | 1,868.7K |
| 15:50 | 7,767.92 | 7,770.56 | 7,767.92 | 7,769.54 | 2,827.2K |
| 15:51 | 7,768.86 | 7,768.86 | 7,764.04 | 7,765.18 | 2,535.6K |
| 15:52 | 7,763.69 | 7,765.11 | 7,761.94 | 7,764.13 | 2,247.9K |
| 15:53 | 7,763.31 | 7,766.80 | 7,763.31 | 7,764.52 | 2,775.6K |
| 15:54 | 7,763.81 | 7,769.58 | 7,762.51 | 7,769.29 | 3,683.4K |
| 15:55 | 7,770.42 | 7,773.02 | 7,770.42 | 7,770.74 | 3,820.2K |
| 15:56 | 7,770.39 | 7,771.34 | 7,770.24 | 7,770.85 | 4,000.4K |
| 15:57 | 7,771.15 | 7,772.30 | 7,770.69 | 7,771.33 | 3,838.4K |
| 15:58 | 7,772.37 | 7,772.61 | 7,770.40 | 7,770.82 | 6,513.7K |
| 15:59 | 7,771.64 | 7,773.03 | 7,770.42 | 7,772.10 | 59,129.9K |