8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,349.68 | 8,349.68 | 8,274.67 | 8,274.67 | 24,462.9K |
| 09:31 | 8,272.25 | 8,272.25 | 8,241.94 | 8,241.94 | 6,689.2K |
| 09:32 | 8,248.71 | 8,274.72 | 8,248.71 | 8,252.92 | 5,832.8K |
| 09:33 | 8,240.31 | 8,275.27 | 8,240.31 | 8,270.93 | 4,491.7K |
| 09:34 | 8,270.70 | 8,271.89 | 8,260.83 | 8,264.47 | 3,928.3K |
| 09:35 | 8,260.87 | 8,260.87 | 8,242.18 | 8,242.18 | 4,206.9K |
| 09:36 | 8,237.51 | 8,246.70 | 8,237.51 | 8,246.70 | 3,619.0K |
| 09:37 | 8,243.64 | 8,247.56 | 8,239.28 | 8,247.02 | 3,174.3K |
| 09:38 | 8,256.62 | 8,272.43 | 8,256.62 | 8,271.36 | 3,400.8K |
| 09:39 | 8,273.51 | 8,273.75 | 8,266.47 | 8,273.75 | 2,909.8K |
| 09:40 | 8,275.12 | 8,275.12 | 8,255.35 | 8,255.35 | 2,970.6K |
| 09:41 | 8,256.52 | 8,256.52 | 8,239.99 | 8,241.60 | 2,867.6K |
| 09:42 | 8,240.05 | 8,247.47 | 8,240.05 | 8,244.28 | 2,619.6K |
| 09:43 | 8,244.59 | 8,247.18 | 8,241.51 | 8,241.51 | 2,576.1K |
| 09:44 | 8,244.41 | 8,253.05 | 8,241.55 | 8,251.83 | 2,375.2K |
| 09:45 | 8,253.68 | 8,258.20 | 8,243.31 | 8,245.42 | 3,017.7K |
| 09:46 | 8,243.48 | 8,244.49 | 8,238.40 | 8,241.24 | 2,535.8K |
| 09:47 | 8,237.90 | 8,245.45 | 8,237.90 | 8,239.99 | 2,230.6K |
| 09:48 | 8,240.55 | 8,244.52 | 8,236.38 | 8,238.87 | 2,279.8K |
| 09:49 | 8,241.61 | 8,244.22 | 8,238.92 | 8,242.39 | 2,192.1K |
| 09:50 | 8,242.54 | 8,245.55 | 8,237.00 | 8,244.89 | 2,633.8K |
| 09:51 | 8,240.33 | 8,242.76 | 8,233.45 | 8,242.76 | 2,386.0K |
| 09:52 | 8,243.90 | 8,253.49 | 8,243.90 | 8,251.78 | 1,948.8K |
| 09:53 | 8,250.21 | 8,257.13 | 8,249.00 | 8,249.00 | 2,199.6K |
| 09:54 | 8,249.58 | 8,250.65 | 8,244.93 | 8,250.20 | 1,892.0K |
| 09:55 | 8,249.11 | 8,255.71 | 8,245.92 | 8,247.43 | 2,534.5K |
| 09:56 | 8,249.13 | 8,249.61 | 8,245.74 | 8,249.61 | 2,210.0K |
| 09:57 | 8,246.73 | 8,250.74 | 8,245.98 | 8,248.80 | 2,081.5K |
| 09:58 | 8,249.64 | 8,249.76 | 8,242.12 | 8,242.12 | 1,959.7K |
| 09:59 | 8,240.93 | 8,240.93 | 8,228.73 | 8,228.73 | 1,788.2K |
| 10:00 | 8,226.67 | 8,232.51 | 8,226.67 | 8,228.37 | 2,226.0K |
| 10:01 | 8,229.54 | 8,234.72 | 8,228.66 | 8,234.72 | 2,107.1K |
| 10:02 | 8,235.46 | 8,242.11 | 8,235.46 | 8,241.21 | 2,035.9K |
| 10:03 | 8,241.04 | 8,241.70 | 8,235.96 | 8,237.66 | 1,661.7K |
| 10:04 | 8,239.87 | 8,240.67 | 8,238.10 | 8,240.67 | 1,429.2K |
| 10:05 | 8,240.30 | 8,244.39 | 8,239.73 | 8,244.39 | 1,695.1K |
| 10:06 | 8,245.65 | 8,251.78 | 8,242.47 | 8,251.78 | 1,901.3K |
| 10:07 | 8,250.60 | 8,255.40 | 8,250.12 | 8,253.61 | 2,381.5K |
| 10:08 | 8,254.53 | 8,259.25 | 8,250.72 | 8,254.86 | 1,711.4K |
| 10:09 | 8,251.98 | 8,255.07 | 8,251.98 | 8,254.92 | 1,534.4K |
| 10:10 | 8,254.33 | 8,254.33 | 8,246.07 | 8,252.91 | 1,584.2K |
| 10:11 | 8,253.76 | 8,253.76 | 8,237.75 | 8,237.75 | 1,750.5K |
| 10:12 | 8,236.05 | 8,238.31 | 8,233.58 | 8,238.31 | 1,798.8K |
| 10:13 | 8,235.95 | 8,240.03 | 8,235.18 | 8,235.18 | 1,409.1K |
| 10:14 | 8,237.84 | 8,248.66 | 8,237.84 | 8,248.05 | 1,754.1K |
| 10:15 | 8,247.59 | 8,252.18 | 8,247.59 | 8,247.75 | 1,499.7K |
| 10:16 | 8,250.95 | 8,256.93 | 8,250.00 | 8,251.78 | 1,647.4K |
| 10:17 | 8,251.02 | 8,252.76 | 8,249.17 | 8,249.17 | 1,393.6K |
| 10:18 | 8,248.74 | 8,248.74 | 8,243.18 | 8,246.79 | 1,223.7K |
| 10:19 | 8,247.15 | 8,251.75 | 8,247.15 | 8,249.93 | 1,226.1K |
| 10:20 | 8,251.52 | 8,251.52 | 8,245.72 | 8,245.85 | 1,414.4K |
| 10:21 | 8,244.17 | 8,244.17 | 8,235.25 | 8,238.75 | 2,022.2K |
| 10:22 | 8,240.53 | 8,247.22 | 8,238.39 | 8,246.87 | 1,464.6K |
| 10:23 | 8,249.44 | 8,253.21 | 8,243.60 | 8,243.73 | 1,972.7K |
| 10:24 | 8,244.45 | 8,252.64 | 8,244.45 | 8,250.34 | 1,888.9K |
| 10:25 | 8,250.47 | 8,251.94 | 8,246.06 | 8,249.31 | 3,278.3K |
| 10:26 | 8,249.32 | 8,249.32 | 8,234.80 | 8,234.80 | 1,609.4K |
| 10:27 | 8,234.73 | 8,241.39 | 8,233.47 | 8,236.98 | 1,685.5K |
| 10:28 | 8,236.92 | 8,247.47 | 8,236.61 | 8,243.99 | 1,350.9K |
| 10:29 | 8,242.41 | 8,242.41 | 8,238.96 | 8,239.91 | 1,317.0K |
| 10:30 | 8,238.22 | 8,241.98 | 8,238.22 | 8,241.88 | 1,348.0K |
| 10:31 | 8,242.26 | 8,249.08 | 8,242.26 | 8,248.01 | 1,466.4K |
| 10:32 | 8,245.89 | 8,248.50 | 8,239.65 | 8,239.65 | 1,386.8K |
| 10:33 | 8,238.40 | 8,240.00 | 8,228.64 | 8,228.64 | 1,446.7K |
| 10:34 | 8,228.54 | 8,228.54 | 8,223.20 | 8,227.72 | 2,421.9K |
| 10:35 | 8,227.52 | 8,229.48 | 8,220.25 | 8,220.25 | 1,410.0K |
| 10:36 | 8,220.26 | 8,221.91 | 8,214.30 | 8,214.30 | 2,103.2K |
| 10:37 | 8,215.36 | 8,216.35 | 8,213.10 | 8,214.13 | 1,951.6K |
| 10:38 | 8,216.18 | 8,218.79 | 8,214.31 | 8,214.29 | 1,660.0K |
| 10:39 | 8,213.65 | 8,219.73 | 8,213.65 | 8,219.73 | 1,465.9K |
| 10:40 | 8,220.85 | 8,220.85 | 8,218.08 | 8,218.51 | 1,435.6K |
| 10:41 | 8,217.85 | 8,218.57 | 8,214.08 | 8,218.43 | 1,423.7K |
| 10:42 | 8,221.09 | 8,224.47 | 8,220.20 | 8,220.20 | 1,371.8K |
| 10:43 | 8,218.15 | 8,218.15 | 8,212.96 | 8,215.16 | 1,411.8K |
| 10:44 | 8,216.37 | 8,222.25 | 8,216.37 | 8,222.10 | 1,100.0K |
| 10:45 | 8,222.54 | 8,224.29 | 8,212.22 | 8,213.25 | 1,610.1K |
| 10:46 | 8,213.49 | 8,213.69 | 8,210.55 | 8,212.01 | 1,347.0K |
| 10:47 | 8,208.07 | 8,216.27 | 8,207.08 | 8,216.27 | 1,390.1K |
| 10:48 | 8,216.18 | 8,217.17 | 8,213.57 | 8,215.96 | 1,250.5K |
| 10:49 | 8,215.88 | 8,222.00 | 8,213.34 | 8,221.83 | 1,680.0K |
| 10:50 | 8,222.68 | 8,225.62 | 8,213.53 | 8,213.53 | 1,774.0K |
| 10:51 | 8,211.51 | 8,214.30 | 8,209.57 | 8,211.61 | 1,546.4K |
| 10:52 | 8,208.59 | 8,214.70 | 8,205.04 | 8,214.38 | 1,745.6K |
| 10:53 | 8,214.03 | 8,215.54 | 8,210.66 | 8,212.75 | 1,479.2K |
| 10:54 | 8,212.46 | 8,217.18 | 8,212.46 | 8,215.72 | 1,201.7K |
| 10:55 | 8,213.90 | 8,216.95 | 8,213.54 | 8,216.02 | 1,293.7K |
| 10:56 | 8,216.02 | 8,218.25 | 8,214.90 | 8,216.81 | 1,155.6K |
| 10:57 | 8,218.00 | 8,218.55 | 8,213.71 | 8,217.82 | 1,189.6K |
| 10:58 | 8,217.00 | 8,219.35 | 8,207.29 | 8,207.29 | 1,459.7K |
| 10:59 | 8,205.88 | 8,205.88 | 8,200.72 | 8,201.75 | 1,564.1K |
| 11:00 | 8,202.26 | 8,208.48 | 8,202.26 | 8,207.79 | 1,475.6K |
| 11:01 | 8,205.21 | 8,209.70 | 8,205.21 | 8,206.83 | 1,229.9K |
| 11:02 | 8,208.64 | 8,209.41 | 8,205.52 | 8,207.84 | 1,374.2K |
| 11:03 | 8,206.77 | 8,212.19 | 8,204.22 | 8,208.78 | 1,309.3K |
| 11:04 | 8,208.49 | 8,210.85 | 8,207.12 | 8,208.87 | 1,205.5K |
| 11:05 | 8,210.38 | 8,214.77 | 8,210.38 | 8,214.77 | 1,121.3K |
| 11:06 | 8,216.50 | 8,219.38 | 8,213.44 | 8,213.44 | 1,151.1K |
| 11:07 | 8,210.20 | 8,210.20 | 8,205.76 | 8,205.86 | 1,185.6K |
| 11:08 | 8,205.26 | 8,205.26 | 8,203.25 | 8,203.76 | 1,033.8K |
| 11:09 | 8,202.82 | 8,204.77 | 8,202.82 | 8,204.72 | 1,158.0K |
| 11:10 | 8,205.44 | 8,206.77 | 8,203.55 | 8,203.55 | 1,229.5K |
| 11:11 | 8,203.81 | 8,203.81 | 8,198.60 | 8,202.43 | 1,384.3K |
| 11:12 | 8,203.33 | 8,208.18 | 8,203.33 | 8,205.07 | 1,127.3K |
| 11:13 | 8,205.97 | 8,207.04 | 8,201.68 | 8,202.06 | 1,108.4K |
| 11:14 | 8,201.94 | 8,203.61 | 8,198.22 | 8,198.22 | 823.0K |
| 11:15 | 8,197.64 | 8,199.34 | 8,195.90 | 8,199.12 | 1,182.3K |
| 11:16 | 8,200.97 | 8,200.97 | 8,195.26 | 8,195.26 | 1,479.6K |
| 11:17 | 8,194.22 | 8,196.78 | 8,193.26 | 8,194.84 | 1,364.0K |
| 11:18 | 8,195.56 | 8,200.54 | 8,192.47 | 8,200.41 | 1,340.4K |
| 11:19 | 8,198.69 | 8,198.88 | 8,195.60 | 8,197.90 | 1,430.5K |
| 11:20 | 8,196.41 | 8,204.84 | 8,196.41 | 8,204.84 | 1,007.7K |
| 11:21 | 8,204.83 | 8,209.61 | 8,204.83 | 8,209.61 | 1,182.7K |
| 11:22 | 8,209.70 | 8,211.69 | 8,207.77 | 8,211.38 | 1,376.1K |
| 11:23 | 8,210.73 | 8,211.42 | 8,204.87 | 8,204.87 | 947.4K |
| 11:24 | 8,204.55 | 8,206.39 | 8,202.68 | 8,202.68 | 1,047.3K |
| 11:25 | 8,202.44 | 8,204.50 | 8,201.16 | 8,204.50 | 979.8K |
| 11:26 | 8,204.32 | 8,214.51 | 8,203.99 | 8,214.23 | 1,103.2K |
| 11:27 | 8,214.75 | 8,214.75 | 8,212.06 | 8,213.67 | 970.8K |
| 11:28 | 8,216.15 | 8,219.87 | 8,215.92 | 8,219.87 | 974.2K |
| 11:29 | 8,219.73 | 8,220.38 | 8,217.33 | 8,220.00 | 1,040.8K |
| 11:30 | 8,219.92 | 8,223.85 | 8,219.92 | 8,223.85 | 1,099.9K |
| 11:31 | 8,222.80 | 8,223.82 | 8,222.30 | 8,223.12 | 1,114.0K |
| 11:32 | 8,223.68 | 8,225.73 | 8,221.10 | 8,225.73 | 1,100.6K |
| 11:33 | 8,225.91 | 8,225.91 | 8,220.45 | 8,222.15 | 903.8K |
| 11:34 | 8,222.93 | 8,222.93 | 8,215.86 | 8,220.25 | 1,187.1K |
| 11:35 | 8,221.21 | 8,225.02 | 8,220.78 | 8,223.23 | 755.9K |
| 11:36 | 8,223.26 | 8,227.15 | 8,222.51 | 8,222.51 | 669.8K |
| 11:37 | 8,222.63 | 8,227.79 | 8,222.63 | 8,227.79 | 852.7K |
| 11:38 | 8,228.08 | 8,228.76 | 8,227.17 | 8,227.50 | 703.5K |
| 11:39 | 8,227.97 | 8,229.79 | 8,227.92 | 8,229.79 | 1,023.8K |
| 11:40 | 8,230.78 | 8,230.78 | 8,223.05 | 8,223.05 | 964.0K |
| 11:41 | 8,223.19 | 8,224.86 | 8,221.45 | 8,224.20 | 1,125.2K |
| 11:42 | 8,224.90 | 8,224.90 | 8,218.43 | 8,219.10 | 843.0K |
| 11:43 | 8,218.74 | 8,224.77 | 8,218.20 | 8,224.77 | 977.4K |
| 11:44 | 8,225.10 | 8,225.10 | 8,223.24 | 8,224.58 | 567.4K |
| 11:45 | 8,225.15 | 8,226.16 | 8,220.91 | 8,221.78 | 796.3K |
| 11:46 | 8,223.70 | 8,225.66 | 8,223.70 | 8,225.64 | 830.2K |
| 11:47 | 8,225.52 | 8,226.70 | 8,221.98 | 8,222.02 | 967.7K |
| 11:48 | 8,222.45 | 8,224.09 | 8,220.56 | 8,220.56 | 721.6K |
| 11:49 | 8,222.58 | 8,222.95 | 8,219.46 | 8,219.46 | 895.3K |
| 11:50 | 8,220.14 | 8,220.14 | 8,216.42 | 8,218.95 | 806.7K |
| 11:51 | 8,219.57 | 8,223.72 | 8,217.99 | 8,222.75 | 884.6K |
| 11:52 | 8,223.06 | 8,225.75 | 8,222.99 | 8,224.93 | 710.3K |
| 11:53 | 8,225.71 | 8,226.03 | 8,223.05 | 8,224.06 | 733.8K |
| 11:54 | 8,224.42 | 8,226.61 | 8,222.97 | 8,226.28 | 885.8K |
| 11:55 | 8,225.34 | 8,226.49 | 8,222.10 | 8,223.31 | 779.1K |
| 11:56 | 8,223.96 | 8,227.44 | 8,223.96 | 8,227.44 | 693.6K |
| 11:57 | 8,227.59 | 8,230.86 | 8,225.84 | 8,229.78 | 920.9K |
| 11:58 | 8,229.86 | 8,232.08 | 8,228.86 | 8,231.59 | 869.9K |
| 11:59 | 8,231.10 | 8,232.98 | 8,230.91 | 8,232.98 | 779.3K |
| 12:00 | 8,232.79 | 8,234.18 | 8,232.12 | 8,234.07 | 813.8K |
| 12:01 | 8,233.75 | 8,235.54 | 8,233.75 | 8,234.94 | 768.1K |
| 12:02 | 8,235.03 | 8,236.22 | 8,233.33 | 8,236.22 | 675.2K |
| 12:03 | 8,236.38 | 8,236.54 | 8,234.55 | 8,235.46 | 583.0K |
| 12:04 | 8,236.39 | 8,236.52 | 8,232.34 | 8,232.34 | 809.4K |
| 12:05 | 8,231.06 | 8,234.05 | 8,230.11 | 8,234.05 | 922.5K |
| 12:06 | 8,233.38 | 8,235.61 | 8,230.64 | 8,235.17 | 714.9K |
| 12:07 | 8,234.53 | 8,234.53 | 8,231.41 | 8,231.41 | 674.4K |
| 12:08 | 8,231.30 | 8,232.21 | 8,230.97 | 8,232.19 | 751.8K |
| 12:09 | 8,232.23 | 8,235.18 | 8,231.66 | 8,235.18 | 794.0K |
| 12:10 | 8,235.08 | 8,237.98 | 8,234.87 | 8,235.84 | 778.3K |
| 12:11 | 8,235.48 | 8,239.81 | 8,235.48 | 8,239.84 | 774.8K |
| 12:12 | 8,240.45 | 8,240.45 | 8,237.08 | 8,237.08 | 718.3K |
| 12:13 | 8,238.47 | 8,240.68 | 8,238.24 | 8,238.88 | 1,003.2K |
| 12:14 | 8,237.85 | 8,237.85 | 8,234.59 | 8,236.71 | 882.0K |
| 12:15 | 8,236.69 | 8,237.22 | 8,236.30 | 8,236.43 | 670.1K |
| 12:16 | 8,236.55 | 8,236.55 | 8,233.65 | 8,233.65 | 785.9K |
| 12:17 | 8,233.84 | 8,234.77 | 8,231.90 | 8,231.90 | 606.0K |
| 12:18 | 8,231.26 | 8,231.69 | 8,229.30 | 8,231.51 | 689.0K |
| 12:19 | 8,231.75 | 8,231.75 | 8,229.28 | 8,229.75 | 773.2K |
| 12:20 | 8,231.10 | 8,231.10 | 8,229.53 | 8,229.56 | 826.6K |
| 12:21 | 8,230.47 | 8,232.28 | 8,230.47 | 8,231.06 | 850.5K |
| 12:22 | 8,231.36 | 8,233.41 | 8,231.36 | 8,233.41 | 781.4K |
| 12:23 | 8,233.00 | 8,236.04 | 8,233.00 | 8,235.50 | 1,099.3K |
| 12:24 | 8,236.15 | 8,238.10 | 8,235.30 | 8,237.80 | 1,231.2K |
| 12:25 | 8,237.70 | 8,237.70 | 8,234.40 | 8,234.40 | 1,163.8K |
| 12:26 | 8,234.29 | 8,236.11 | 8,234.21 | 8,236.00 | 679.4K |
| 12:27 | 8,235.91 | 8,236.93 | 8,235.01 | 8,236.19 | 557.7K |
| 12:28 | 8,236.45 | 8,238.18 | 8,235.86 | 8,238.18 | 726.7K |
| 12:29 | 8,238.34 | 8,238.55 | 8,235.03 | 8,235.03 | 680.1K |
| 12:30 | 8,235.59 | 8,238.55 | 8,234.91 | 8,238.55 | 678.4K |
| 12:31 | 8,238.29 | 8,240.75 | 8,237.95 | 8,240.74 | 711.7K |
| 12:32 | 8,242.40 | 8,242.40 | 8,240.14 | 8,240.14 | 941.2K |
| 12:33 | 8,239.75 | 8,240.68 | 8,236.44 | 8,236.44 | 866.1K |
| 12:34 | 8,236.95 | 8,236.95 | 8,234.55 | 8,234.55 | 728.7K |
| 12:35 | 8,234.31 | 8,236.16 | 8,233.95 | 8,234.08 | 664.8K |
| 12:36 | 8,233.49 | 8,233.49 | 8,231.53 | 8,233.37 | 656.9K |
| 12:37 | 8,233.85 | 8,233.85 | 8,227.99 | 8,227.99 | 922.3K |
| 12:38 | 8,227.18 | 8,227.18 | 8,224.33 | 8,224.39 | 684.0K |
| 12:39 | 8,223.92 | 8,223.92 | 8,222.79 | 8,222.86 | 704.2K |
| 12:40 | 8,223.58 | 8,223.58 | 8,221.45 | 8,222.56 | 689.7K |
| 12:41 | 8,223.74 | 8,227.13 | 8,223.74 | 8,226.83 | 589.5K |
| 12:42 | 8,226.02 | 8,227.40 | 8,225.82 | 8,225.82 | 697.7K |
| 12:43 | 8,225.88 | 8,229.14 | 8,225.88 | 8,228.11 | 738.6K |
| 12:44 | 8,227.91 | 8,229.48 | 8,227.06 | 8,228.88 | 747.4K |
| 12:45 | 8,229.31 | 8,229.36 | 8,227.31 | 8,227.76 | 1,027.6K |
| 12:46 | 8,227.18 | 8,228.25 | 8,224.38 | 8,224.38 | 1,085.5K |
| 12:47 | 8,223.97 | 8,223.97 | 8,219.70 | 8,219.70 | 900.6K |
| 12:48 | 8,219.68 | 8,221.78 | 8,219.64 | 8,221.78 | 614.4K |
| 12:49 | 8,223.20 | 8,223.20 | 8,220.29 | 8,220.29 | 531.4K |
| 12:50 | 8,222.10 | 8,222.31 | 8,218.07 | 8,218.07 | 1,015.2K |
| 12:51 | 8,217.46 | 8,218.28 | 8,215.09 | 8,215.62 | 627.5K |
| 12:52 | 8,213.79 | 8,217.39 | 8,212.93 | 8,217.39 | 1,165.1K |
| 12:53 | 8,218.69 | 8,221.49 | 8,218.15 | 8,220.36 | 749.5K |
| 12:54 | 8,219.70 | 8,222.63 | 8,219.58 | 8,222.63 | 579.1K |
| 12:55 | 8,222.69 | 8,224.20 | 8,222.06 | 8,224.20 | 588.0K |
| 12:56 | 8,223.22 | 8,224.39 | 8,223.07 | 8,223.43 | 577.4K |
| 12:57 | 8,223.35 | 8,223.89 | 8,221.61 | 8,221.87 | 548.8K |
| 12:58 | 8,221.38 | 8,224.16 | 8,220.87 | 8,224.16 | 544.8K |
| 12:59 | 8,224.33 | 8,224.78 | 8,222.45 | 8,224.72 | 589.8K |
| 13:00 | 8,224.06 | 8,224.06 | 8,220.87 | 8,223.38 | 886.7K |
| 13:01 | 8,223.29 | 8,223.49 | 8,221.41 | 8,221.41 | 699.0K |
| 13:02 | 8,219.43 | 8,219.43 | 8,214.76 | 8,215.39 | 851.9K |
| 13:03 | 8,215.53 | 8,216.76 | 8,215.22 | 8,216.31 | 663.0K |
| 13:04 | 8,215.30 | 8,217.41 | 8,214.88 | 8,214.98 | 823.6K |
| 13:05 | 8,214.23 | 8,217.46 | 8,213.86 | 8,216.83 | 574.4K |
| 13:06 | 8,216.57 | 8,217.22 | 8,213.94 | 8,213.96 | 594.7K |
| 13:07 | 8,215.21 | 8,216.16 | 8,213.01 | 8,213.81 | 615.0K |
| 13:08 | 8,213.25 | 8,213.25 | 8,210.19 | 8,210.92 | 632.6K |
| 13:09 | 8,211.56 | 8,211.56 | 8,209.27 | 8,210.83 | 497.2K |
| 13:10 | 8,211.14 | 8,213.00 | 8,210.83 | 8,212.59 | 656.9K |
| 13:11 | 8,211.48 | 8,212.23 | 8,210.82 | 8,212.23 | 536.3K |
| 13:12 | 8,212.12 | 8,213.25 | 8,208.84 | 8,209.08 | 560.6K |
| 13:13 | 8,209.21 | 8,209.97 | 8,207.76 | 8,207.82 | 589.9K |
| 13:14 | 8,207.85 | 8,209.08 | 8,207.32 | 8,209.08 | 459.2K |
| 13:15 | 8,208.51 | 8,210.76 | 8,208.51 | 8,209.48 | 731.3K |
| 13:16 | 8,209.03 | 8,210.03 | 8,207.40 | 8,208.40 | 620.4K |
| 13:17 | 8,207.68 | 8,209.63 | 8,206.30 | 8,209.63 | 747.3K |
| 13:18 | 8,209.78 | 8,209.78 | 8,203.33 | 8,203.33 | 993.1K |
| 13:19 | 8,202.42 | 8,208.22 | 8,202.11 | 8,207.31 | 811.7K |
| 13:20 | 8,207.24 | 8,207.68 | 8,206.16 | 8,206.73 | 595.6K |
| 13:21 | 8,207.10 | 8,207.10 | 8,203.01 | 8,203.01 | 882.4K |
| 13:22 | 8,203.13 | 8,203.13 | 8,199.10 | 8,200.09 | 743.9K |
| 13:23 | 8,199.88 | 8,201.09 | 8,198.76 | 8,201.09 | 641.8K |
| 13:24 | 8,200.83 | 8,202.22 | 8,199.02 | 8,199.42 | 690.1K |
| 13:25 | 8,199.20 | 8,199.81 | 8,194.63 | 8,194.63 | 892.8K |
| 13:26 | 8,192.14 | 8,195.59 | 8,191.48 | 8,191.47 | 1,196.9K |
| 13:27 | 8,190.99 | 8,190.99 | 8,182.14 | 8,185.42 | 1,297.1K |
| 13:28 | 8,183.81 | 8,185.13 | 8,181.39 | 8,181.39 | 1,167.4K |
| 13:29 | 8,179.80 | 8,186.82 | 8,179.80 | 8,186.82 | 1,119.1K |
| 13:30 | 8,185.55 | 8,186.25 | 8,180.14 | 8,181.07 | 922.4K |
| 13:31 | 8,181.69 | 8,184.02 | 8,181.17 | 8,182.82 | 789.9K |
| 13:32 | 8,181.67 | 8,181.67 | 8,175.92 | 8,179.49 | 936.8K |
| 13:33 | 8,179.39 | 8,183.63 | 8,179.39 | 8,180.88 | 867.9K |
| 13:34 | 8,183.40 | 8,187.98 | 8,183.40 | 8,187.73 | 854.1K |
| 13:35 | 8,188.89 | 8,192.64 | 8,188.89 | 8,191.81 | 952.3K |
| 13:36 | 8,193.37 | 8,194.33 | 8,192.54 | 8,194.04 | 837.7K |
| 13:37 | 8,195.55 | 8,197.53 | 8,195.55 | 8,197.02 | 858.2K |
| 13:38 | 8,196.12 | 8,196.12 | 8,191.88 | 8,191.88 | 783.4K |
| 13:39 | 8,191.92 | 8,195.51 | 8,191.92 | 8,195.45 | 495.8K |
| 13:40 | 8,196.15 | 8,199.47 | 8,196.15 | 8,197.64 | 731.2K |
| 13:41 | 8,197.68 | 8,199.52 | 8,197.48 | 8,198.57 | 1,236.6K |
| 13:42 | 8,198.31 | 8,199.41 | 8,197.41 | 8,198.74 | 539.3K |
| 13:43 | 8,199.95 | 8,201.12 | 8,195.85 | 8,196.12 | 655.7K |
| 13:44 | 8,197.96 | 8,201.20 | 8,197.83 | 8,201.20 | 590.5K |
| 13:45 | 8,201.60 | 8,206.42 | 8,201.60 | 8,204.97 | 622.9K |
| 13:46 | 8,204.70 | 8,204.70 | 8,198.49 | 8,199.50 | 997.7K |
| 13:47 | 8,199.68 | 8,200.99 | 8,194.85 | 8,194.85 | 1,142.7K |
| 13:48 | 8,194.97 | 8,194.97 | 8,194.06 | 8,194.34 | 820.8K |
| 13:49 | 8,192.12 | 8,195.10 | 8,192.12 | 8,194.07 | 691.3K |
| 13:50 | 8,194.16 | 8,194.16 | 8,184.08 | 8,184.08 | 925.5K |
| 13:51 | 8,184.42 | 8,185.94 | 8,179.02 | 8,179.02 | 1,109.4K |
| 13:52 | 8,179.59 | 8,179.59 | 8,176.42 | 8,178.63 | 1,280.8K |
| 13:53 | 8,179.21 | 8,182.23 | 8,177.65 | 8,177.65 | 919.9K |
| 13:54 | 8,176.80 | 8,178.11 | 8,176.71 | 8,176.66 | 1,211.2K |
| 13:55 | 8,174.62 | 8,175.77 | 8,173.08 | 8,173.77 | 716.4K |
| 13:56 | 8,172.87 | 8,176.40 | 8,172.87 | 8,175.93 | 710.0K |
| 13:57 | 8,175.19 | 8,175.19 | 8,171.23 | 8,171.23 | 909.2K |
| 13:58 | 8,169.90 | 8,169.90 | 8,166.42 | 8,166.76 | 1,021.7K |
| 13:59 | 8,166.82 | 8,174.47 | 8,166.82 | 8,174.47 | 913.9K |
| 14:00 | 8,173.33 | 8,181.53 | 8,173.33 | 8,179.01 | 1,235.3K |
| 14:01 | 8,178.47 | 8,182.24 | 8,177.75 | 8,180.01 | 1,032.9K |
| 14:02 | 8,179.43 | 8,179.43 | 8,174.45 | 8,175.99 | 692.1K |
| 14:03 | 8,175.60 | 8,178.24 | 8,174.10 | 8,176.50 | 666.3K |
| 14:04 | 8,176.60 | 8,177.29 | 8,173.13 | 8,173.13 | 827.3K |
| 14:05 | 8,175.23 | 8,181.91 | 8,175.23 | 8,181.23 | 505.9K |
| 14:06 | 8,180.63 | 8,180.63 | 8,173.53 | 8,173.53 | 871.4K |
| 14:07 | 8,171.79 | 8,171.79 | 8,167.21 | 8,167.26 | 1,077.1K |
| 14:08 | 8,168.04 | 8,176.92 | 8,167.84 | 8,176.21 | 1,123.8K |
| 14:09 | 8,177.25 | 8,177.25 | 8,172.22 | 8,173.07 | 800.8K |
| 14:10 | 8,174.52 | 8,176.83 | 8,171.58 | 8,171.71 | 883.0K |
| 14:11 | 8,172.62 | 8,173.13 | 8,172.24 | 8,172.24 | 672.4K |
| 14:12 | 8,170.80 | 8,179.13 | 8,170.80 | 8,179.13 | 875.9K |
| 14:13 | 8,180.29 | 8,182.08 | 8,176.80 | 8,177.00 | 874.4K |
| 14:14 | 8,176.25 | 8,176.25 | 8,174.98 | 8,174.98 | 896.1K |
| 14:15 | 8,173.55 | 8,173.88 | 8,170.38 | 8,170.67 | 1,012.3K |
| 14:16 | 8,170.55 | 8,171.00 | 8,159.41 | 8,162.24 | 1,427.7K |
| 14:17 | 8,163.94 | 8,169.39 | 8,163.94 | 8,166.34 | 1,098.1K |
| 14:18 | 8,164.14 | 8,165.15 | 8,161.89 | 8,162.34 | 968.5K |
| 14:19 | 8,162.39 | 8,171.12 | 8,162.39 | 8,170.37 | 1,034.4K |
| 14:20 | 8,171.86 | 8,175.89 | 8,170.63 | 8,175.89 | 826.8K |
| 14:21 | 8,175.12 | 8,180.33 | 8,175.12 | 8,179.98 | 1,106.2K |
| 14:22 | 8,180.29 | 8,180.73 | 8,178.22 | 8,180.35 | 913.9K |
| 14:23 | 8,179.45 | 8,182.70 | 8,178.08 | 8,178.08 | 832.6K |
| 14:24 | 8,177.71 | 8,181.17 | 8,177.71 | 8,179.72 | 666.7K |
| 14:25 | 8,179.86 | 8,181.35 | 8,178.11 | 8,178.11 | 724.0K |
| 14:26 | 8,177.80 | 8,180.75 | 8,176.28 | 8,180.55 | 700.3K |
| 14:27 | 8,180.47 | 8,185.69 | 8,180.47 | 8,185.38 | 978.3K |
| 14:28 | 8,184.50 | 8,187.33 | 8,184.19 | 8,187.33 | 961.4K |
| 14:29 | 8,187.72 | 8,188.29 | 8,185.51 | 8,188.29 | 741.9K |
| 14:30 | 8,187.48 | 8,193.38 | 8,187.48 | 8,190.06 | 1,004.3K |
| 14:31 | 8,190.96 | 8,193.84 | 8,190.96 | 8,193.84 | 708.9K |
| 14:32 | 8,194.03 | 8,194.45 | 8,191.56 | 8,191.56 | 813.1K |
| 14:33 | 8,190.60 | 8,190.85 | 8,188.37 | 8,188.37 | 574.6K |
| 14:34 | 8,187.38 | 8,191.06 | 8,187.38 | 8,189.25 | 803.8K |
| 14:35 | 8,189.24 | 8,189.51 | 8,187.26 | 8,188.81 | 706.9K |
| 14:36 | 8,190.52 | 8,192.07 | 8,189.38 | 8,189.38 | 735.2K |
| 14:37 | 8,189.42 | 8,193.50 | 8,189.42 | 8,192.02 | 629.4K |
| 14:38 | 8,191.44 | 8,192.34 | 8,190.51 | 8,191.43 | 710.3K |
| 14:39 | 8,191.07 | 8,191.07 | 8,187.57 | 8,189.16 | 762.3K |
| 14:40 | 8,188.78 | 8,195.25 | 8,188.24 | 8,194.48 | 919.7K |
| 14:41 | 8,194.82 | 8,194.88 | 8,191.72 | 8,191.76 | 555.7K |
| 14:42 | 8,192.77 | 8,193.54 | 8,191.17 | 8,191.70 | 727.8K |
| 14:43 | 8,191.90 | 8,191.98 | 8,189.13 | 8,189.16 | 880.7K |
| 14:44 | 8,189.66 | 8,192.14 | 8,189.66 | 8,192.14 | 660.0K |
| 14:45 | 8,191.84 | 8,195.43 | 8,191.54 | 8,194.42 | 897.9K |
| 14:46 | 8,193.95 | 8,195.27 | 8,193.48 | 8,195.27 | 1,333.5K |
| 14:47 | 8,194.50 | 8,194.57 | 8,189.85 | 8,189.85 | 1,088.0K |
| 14:48 | 8,190.04 | 8,193.01 | 8,190.04 | 8,191.92 | 1,097.3K |
| 14:49 | 8,193.12 | 8,193.16 | 8,188.29 | 8,188.43 | 912.0K |
| 14:50 | 8,190.22 | 8,190.22 | 8,187.57 | 8,187.57 | 748.1K |
| 14:51 | 8,187.42 | 8,189.87 | 8,185.01 | 8,186.28 | 1,143.3K |
| 14:52 | 8,186.55 | 8,188.07 | 8,184.79 | 8,185.57 | 657.4K |
| 14:53 | 8,185.48 | 8,187.71 | 8,184.91 | 8,187.34 | 704.5K |
| 14:54 | 8,186.02 | 8,187.57 | 8,185.43 | 8,187.57 | 748.4K |
| 14:55 | 8,187.46 | 8,187.77 | 8,185.68 | 8,187.24 | 1,206.1K |
| 14:56 | 8,187.61 | 8,187.61 | 8,184.82 | 8,185.25 | 676.2K |
| 14:57 | 8,184.99 | 8,184.99 | 8,179.94 | 8,180.00 | 2,076.7K |
| 14:58 | 8,179.45 | 8,179.92 | 8,178.44 | 8,178.65 | 848.4K |
| 14:59 | 8,178.76 | 8,178.76 | 8,176.62 | 8,176.79 | 665.5K |
| 15:00 | 8,178.59 | 8,183.45 | 8,178.59 | 8,183.45 | 1,042.7K |
| 15:01 | 8,183.38 | 8,184.99 | 8,182.57 | 8,184.01 | 648.8K |
| 15:02 | 8,184.31 | 8,184.62 | 8,179.91 | 8,179.91 | 538.9K |
| 15:03 | 8,179.63 | 8,182.72 | 8,179.63 | 8,181.06 | 600.1K |
| 15:04 | 8,181.11 | 8,181.72 | 8,179.08 | 8,180.03 | 736.6K |
| 15:05 | 8,180.02 | 8,181.67 | 8,179.50 | 8,180.91 | 653.9K |
| 15:06 | 8,180.35 | 8,184.34 | 8,179.07 | 8,184.34 | 933.2K |
| 15:07 | 8,183.51 | 8,183.97 | 8,182.52 | 8,182.52 | 763.3K |
| 15:08 | 8,181.14 | 8,181.14 | 8,177.16 | 8,177.16 | 752.7K |
| 15:09 | 8,177.04 | 8,178.53 | 8,177.04 | 8,177.09 | 753.5K |
| 15:10 | 8,178.29 | 8,182.03 | 8,178.29 | 8,180.34 | 1,096.2K |
| 15:11 | 8,180.73 | 8,180.73 | 8,175.06 | 8,175.55 | 886.7K |
| 15:12 | 8,175.93 | 8,177.26 | 8,171.20 | 8,171.22 | 818.4K |
| 15:13 | 8,171.04 | 8,171.57 | 8,167.15 | 8,168.66 | 814.4K |
| 15:14 | 8,168.57 | 8,168.57 | 8,166.17 | 8,166.29 | 742.4K |
| 15:15 | 8,167.69 | 8,168.14 | 8,166.25 | 8,167.20 | 795.2K |
| 15:16 | 8,166.83 | 8,166.83 | 8,162.88 | 8,163.53 | 1,061.7K |
| 15:17 | 8,164.32 | 8,167.67 | 8,164.32 | 8,167.64 | 828.1K |
| 15:18 | 8,167.75 | 8,168.87 | 8,167.40 | 8,168.82 | 794.8K |
| 15:19 | 8,168.75 | 8,171.09 | 8,168.49 | 8,170.45 | 931.1K |
| 15:20 | 8,169.83 | 8,172.15 | 8,168.99 | 8,172.15 | 1,056.7K |
| 15:21 | 8,172.32 | 8,172.32 | 8,163.64 | 8,163.64 | 1,454.4K |
| 15:22 | 8,164.03 | 8,167.27 | 8,162.76 | 8,165.22 | 1,032.5K |
| 15:23 | 8,165.40 | 8,166.01 | 8,164.71 | 8,165.33 | 903.3K |
| 15:24 | 8,164.66 | 8,166.01 | 8,163.74 | 8,164.95 | 1,214.2K |
| 15:25 | 8,165.55 | 8,167.33 | 8,165.55 | 8,166.54 | 1,323.4K |
| 15:26 | 8,166.63 | 8,166.63 | 8,162.14 | 8,162.20 | 1,223.0K |
| 15:27 | 8,161.89 | 8,165.01 | 8,161.89 | 8,165.01 | 983.5K |
| 15:28 | 8,165.59 | 8,165.59 | 8,161.41 | 8,161.41 | 1,252.2K |
| 15:29 | 8,161.10 | 8,161.10 | 8,156.49 | 8,158.77 | 1,205.9K |
| 15:30 | 8,159.31 | 8,163.39 | 8,158.18 | 8,162.74 | 1,230.1K |
| 15:31 | 8,163.79 | 8,165.27 | 8,162.34 | 8,165.27 | 1,257.4K |
| 15:32 | 8,163.85 | 8,166.90 | 8,163.71 | 8,163.71 | 1,078.8K |
| 15:33 | 8,163.82 | 8,164.61 | 8,161.21 | 8,164.52 | 1,229.3K |
| 15:34 | 8,163.76 | 8,164.11 | 8,161.31 | 8,163.44 | 1,255.1K |
| 15:35 | 8,163.66 | 8,166.62 | 8,163.66 | 8,165.42 | 1,327.4K |
| 15:36 | 8,165.35 | 8,165.35 | 8,159.24 | 8,159.24 | 1,186.6K |
| 15:37 | 8,158.77 | 8,163.18 | 8,158.77 | 8,161.77 | 1,579.2K |
| 15:38 | 8,161.28 | 8,163.14 | 8,158.69 | 8,161.07 | 1,153.0K |
| 15:39 | 8,160.70 | 8,160.70 | 8,156.15 | 8,156.49 | 1,270.4K |
| 15:40 | 8,159.71 | 8,165.41 | 8,158.24 | 8,165.41 | 1,361.2K |
| 15:41 | 8,166.72 | 8,170.35 | 8,165.46 | 8,170.35 | 1,244.0K |
| 15:42 | 8,171.20 | 8,174.21 | 8,171.20 | 8,174.21 | 1,379.7K |
| 15:43 | 8,174.78 | 8,175.44 | 8,172.14 | 8,172.59 | 1,248.8K |
| 15:44 | 8,172.79 | 8,175.55 | 8,172.64 | 8,175.17 | 1,735.7K |
| 15:45 | 8,176.70 | 8,176.70 | 8,172.93 | 8,172.93 | 1,593.7K |
| 15:46 | 8,171.50 | 8,171.60 | 8,163.79 | 8,163.79 | 1,802.4K |
| 15:47 | 8,162.57 | 8,166.74 | 8,159.29 | 8,166.74 | 1,953.2K |
| 15:48 | 8,166.20 | 8,166.20 | 8,159.11 | 8,159.11 | 1,407.7K |
| 15:49 | 8,159.27 | 8,160.41 | 8,159.13 | 8,159.10 | 1,899.3K |
| 15:50 | 8,161.85 | 8,167.04 | 8,161.85 | 8,164.07 | 3,624.4K |
| 15:51 | 8,161.63 | 8,161.90 | 8,151.90 | 8,151.91 | 3,017.4K |
| 15:52 | 8,151.14 | 8,152.81 | 8,149.59 | 8,152.81 | 2,843.6K |
| 15:53 | 8,151.88 | 8,153.65 | 8,149.79 | 8,152.80 | 2,951.4K |
| 15:54 | 8,151.97 | 8,152.21 | 8,143.92 | 8,144.23 | 3,828.3K |
| 15:55 | 8,144.20 | 8,150.39 | 8,142.11 | 8,150.39 | 5,182.7K |
| 15:56 | 8,152.23 | 8,155.59 | 8,151.65 | 8,153.54 | 4,552.9K |
| 15:57 | 8,153.99 | 8,158.58 | 8,153.64 | 8,158.58 | 5,709.4K |
| 15:58 | 8,160.04 | 8,160.04 | 8,155.50 | 8,157.96 | 5,955.4K |
| 15:59 | 8,159.05 | 8,164.66 | 8,158.99 | 8,159.00 | 89,880.5K |