8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,084.58 | 8,106.13 | 8,084.58 | 8,098.06 | 19,469.7K |
| 09:31 | 8,099.15 | 8,106.13 | 8,095.78 | 8,095.78 | 3,264.9K |
| 09:32 | 8,097.85 | 8,107.85 | 8,096.08 | 8,107.85 | 2,970.7K |
| 09:33 | 8,110.09 | 8,117.28 | 8,109.64 | 8,117.28 | 2,438.1K |
| 09:34 | 8,117.31 | 8,130.63 | 8,117.31 | 8,126.90 | 2,260.4K |
| 09:35 | 8,127.98 | 8,138.53 | 8,127.98 | 8,138.22 | 2,529.8K |
| 09:36 | 8,138.08 | 8,138.32 | 8,129.43 | 8,131.77 | 2,207.0K |
| 09:37 | 8,130.03 | 8,131.62 | 8,127.32 | 8,130.43 | 2,071.6K |
| 09:38 | 8,131.50 | 8,142.87 | 8,131.50 | 8,141.27 | 1,855.7K |
| 09:39 | 8,141.56 | 8,143.43 | 8,138.34 | 8,142.82 | 1,980.2K |
| 09:40 | 8,146.07 | 8,148.30 | 8,140.52 | 8,140.66 | 2,001.0K |
| 09:41 | 8,145.00 | 8,146.32 | 8,142.47 | 8,143.83 | 1,984.6K |
| 09:42 | 8,145.06 | 8,152.27 | 8,145.06 | 8,152.02 | 1,992.2K |
| 09:43 | 8,151.66 | 8,155.16 | 8,149.21 | 8,149.96 | 1,999.5K |
| 09:44 | 8,150.59 | 8,150.59 | 8,131.46 | 8,132.59 | 2,268.5K |
| 09:45 | 8,126.84 | 8,134.08 | 8,126.84 | 8,129.83 | 2,055.7K |
| 09:46 | 8,131.88 | 8,135.62 | 8,130.25 | 8,131.54 | 1,743.2K |
| 09:47 | 8,132.57 | 8,132.57 | 8,122.08 | 8,122.58 | 2,443.5K |
| 09:48 | 8,121.75 | 8,121.75 | 8,107.24 | 8,108.56 | 2,414.4K |
| 09:49 | 8,105.40 | 8,105.96 | 8,100.62 | 8,105.96 | 2,287.0K |
| 09:50 | 8,102.78 | 8,104.60 | 8,097.86 | 8,098.08 | 2,203.2K |
| 09:51 | 8,099.74 | 8,101.66 | 8,094.01 | 8,094.01 | 1,794.3K |
| 09:52 | 8,094.36 | 8,097.86 | 8,091.36 | 8,092.16 | 1,853.6K |
| 09:53 | 8,090.87 | 8,100.98 | 8,089.91 | 8,100.98 | 2,244.1K |
| 09:54 | 8,100.60 | 8,100.60 | 8,096.53 | 8,098.60 | 1,499.3K |
| 09:55 | 8,101.28 | 8,107.41 | 8,099.20 | 8,106.86 | 1,516.0K |
| 09:56 | 8,105.48 | 8,105.48 | 8,086.15 | 8,086.15 | 1,725.6K |
| 09:57 | 8,086.23 | 8,089.22 | 8,085.14 | 8,085.14 | 1,696.5K |
| 09:58 | 8,085.56 | 8,087.54 | 8,082.31 | 8,084.82 | 1,903.4K |
| 09:59 | 8,085.94 | 8,085.94 | 8,080.34 | 8,080.70 | 1,688.3K |
| 10:00 | 8,076.63 | 8,078.71 | 8,071.14 | 8,071.14 | 2,296.2K |
| 10:01 | 8,071.17 | 8,072.96 | 8,067.46 | 8,072.96 | 1,841.8K |
| 10:02 | 8,072.36 | 8,079.87 | 8,069.74 | 8,079.87 | 2,072.7K |
| 10:03 | 8,078.80 | 8,080.16 | 8,074.97 | 8,074.97 | 1,612.9K |
| 10:04 | 8,073.83 | 8,082.95 | 8,068.54 | 8,082.95 | 2,126.6K |
| 10:05 | 8,081.30 | 8,084.70 | 8,078.35 | 8,082.71 | 1,881.0K |
| 10:06 | 8,083.95 | 8,083.95 | 8,072.71 | 8,074.91 | 1,814.7K |
| 10:07 | 8,077.13 | 8,083.63 | 8,075.42 | 8,083.63 | 1,635.0K |
| 10:08 | 8,085.24 | 8,087.82 | 8,083.47 | 8,083.47 | 1,583.1K |
| 10:09 | 8,082.30 | 8,082.30 | 8,077.48 | 8,080.19 | 1,668.6K |
| 10:10 | 8,078.90 | 8,082.50 | 8,078.90 | 8,081.46 | 1,342.1K |
| 10:11 | 8,081.52 | 8,086.11 | 8,075.52 | 8,085.61 | 1,518.5K |
| 10:12 | 8,085.10 | 8,090.22 | 8,084.07 | 8,086.77 | 1,540.0K |
| 10:13 | 8,085.43 | 8,090.05 | 8,084.39 | 8,090.05 | 1,471.1K |
| 10:14 | 8,089.80 | 8,098.32 | 8,089.80 | 8,097.76 | 1,395.9K |
| 10:15 | 8,100.29 | 8,110.09 | 8,100.29 | 8,108.41 | 1,424.9K |
| 10:16 | 8,108.62 | 8,110.77 | 8,108.62 | 8,109.05 | 1,273.1K |
| 10:17 | 8,109.41 | 8,112.86 | 8,109.41 | 8,112.41 | 1,232.4K |
| 10:18 | 8,113.66 | 8,114.66 | 8,108.01 | 8,108.01 | 1,578.9K |
| 10:19 | 8,108.34 | 8,118.26 | 8,108.34 | 8,117.86 | 1,057.8K |
| 10:20 | 8,119.34 | 8,123.64 | 8,117.77 | 8,123.59 | 1,298.2K |
| 10:21 | 8,125.02 | 8,128.56 | 8,125.02 | 8,127.05 | 1,099.9K |
| 10:22 | 8,126.69 | 8,129.81 | 8,126.69 | 8,129.17 | 1,202.2K |
| 10:23 | 8,128.30 | 8,129.05 | 8,125.30 | 8,127.85 | 1,348.3K |
| 10:24 | 8,128.96 | 8,130.12 | 8,126.94 | 8,127.27 | 1,080.3K |
| 10:25 | 8,126.99 | 8,127.32 | 8,122.18 | 8,122.98 | 1,079.5K |
| 10:26 | 8,121.21 | 8,123.55 | 8,119.46 | 8,122.89 | 823.6K |
| 10:27 | 8,123.77 | 8,125.14 | 8,121.31 | 8,121.35 | 935.3K |
| 10:28 | 8,122.04 | 8,124.73 | 8,121.25 | 8,124.73 | 1,018.7K |
| 10:29 | 8,123.25 | 8,123.25 | 8,118.59 | 8,121.58 | 1,191.0K |
| 10:30 | 8,122.96 | 8,125.64 | 8,122.96 | 8,124.89 | 1,420.1K |
| 10:31 | 8,123.12 | 8,123.12 | 8,120.46 | 8,120.46 | 1,223.0K |
| 10:32 | 8,120.11 | 8,127.05 | 8,120.11 | 8,126.98 | 1,284.4K |
| 10:33 | 8,129.61 | 8,129.87 | 8,121.91 | 8,121.91 | 1,358.0K |
| 10:34 | 8,120.92 | 8,122.56 | 8,119.72 | 8,119.72 | 1,201.3K |
| 10:35 | 8,117.96 | 8,125.81 | 8,117.96 | 8,125.81 | 1,084.7K |
| 10:36 | 8,126.29 | 8,126.63 | 8,121.37 | 8,123.50 | 1,024.8K |
| 10:37 | 8,124.46 | 8,127.10 | 8,122.32 | 8,125.84 | 1,068.9K |
| 10:38 | 8,127.99 | 8,128.40 | 8,125.37 | 8,125.37 | 897.7K |
| 10:39 | 8,124.72 | 8,126.56 | 8,124.72 | 8,126.31 | 850.9K |
| 10:40 | 8,126.89 | 8,128.83 | 8,126.24 | 8,128.83 | 821.1K |
| 10:41 | 8,127.38 | 8,127.38 | 8,113.00 | 8,114.72 | 1,063.5K |
| 10:42 | 8,115.32 | 8,117.29 | 8,114.24 | 8,114.83 | 989.2K |
| 10:43 | 8,115.10 | 8,119.39 | 8,114.98 | 8,117.42 | 1,023.9K |
| 10:44 | 8,117.44 | 8,117.44 | 8,114.18 | 8,115.30 | 1,060.5K |
| 10:45 | 8,115.32 | 8,117.40 | 8,115.12 | 8,115.09 | 727.5K |
| 10:46 | 8,115.09 | 8,115.09 | 8,107.41 | 8,107.72 | 1,160.4K |
| 10:47 | 8,107.61 | 8,111.57 | 8,107.61 | 8,111.17 | 935.5K |
| 10:48 | 8,111.68 | 8,114.06 | 8,110.53 | 8,112.14 | 1,000.2K |
| 10:49 | 8,111.94 | 8,114.90 | 8,111.94 | 8,114.66 | 823.0K |
| 10:50 | 8,114.21 | 8,117.08 | 8,113.99 | 8,117.08 | 825.0K |
| 10:51 | 8,116.95 | 8,120.68 | 8,116.89 | 8,120.68 | 861.0K |
| 10:52 | 8,120.50 | 8,121.71 | 8,120.26 | 8,120.69 | 825.3K |
| 10:53 | 8,121.01 | 8,122.30 | 8,120.70 | 8,121.93 | 788.6K |
| 10:54 | 8,121.66 | 8,121.66 | 8,116.51 | 8,116.79 | 882.0K |
| 10:55 | 8,115.92 | 8,115.92 | 8,109.88 | 8,110.56 | 824.6K |
| 10:56 | 8,111.41 | 8,114.57 | 8,111.41 | 8,113.01 | 889.7K |
| 10:57 | 8,113.28 | 8,113.28 | 8,109.13 | 8,112.49 | 871.9K |
| 10:58 | 8,113.12 | 8,113.43 | 8,111.23 | 8,113.43 | 804.5K |
| 10:59 | 8,113.36 | 8,115.87 | 8,113.36 | 8,115.87 | 795.1K |
| 11:00 | 8,116.00 | 8,116.89 | 8,114.95 | 8,116.52 | 1,025.9K |
| 11:01 | 8,115.42 | 8,120.04 | 8,115.42 | 8,118.92 | 866.8K |
| 11:02 | 8,118.83 | 8,118.88 | 8,113.38 | 8,113.38 | 897.9K |
| 11:03 | 8,113.37 | 8,116.69 | 8,113.37 | 8,115.68 | 649.9K |
| 11:04 | 8,115.49 | 8,117.97 | 8,115.49 | 8,117.18 | 735.7K |
| 11:05 | 8,117.93 | 8,120.28 | 8,117.93 | 8,119.87 | 667.3K |
| 11:06 | 8,119.65 | 8,121.95 | 8,119.39 | 8,121.49 | 710.9K |
| 11:07 | 8,121.76 | 8,125.69 | 8,121.76 | 8,124.66 | 748.3K |
| 11:08 | 8,124.93 | 8,125.68 | 8,123.55 | 8,123.55 | 962.6K |
| 11:09 | 8,123.10 | 8,128.03 | 8,123.10 | 8,128.03 | 807.0K |
| 11:10 | 8,128.53 | 8,131.54 | 8,128.53 | 8,131.54 | 985.4K |
| 11:11 | 8,131.97 | 8,134.14 | 8,131.60 | 8,133.31 | 986.4K |
| 11:12 | 8,132.36 | 8,133.00 | 8,130.87 | 8,133.00 | 959.7K |
| 11:13 | 8,133.24 | 8,133.84 | 8,132.36 | 8,133.13 | 711.9K |
| 11:14 | 8,132.47 | 8,133.28 | 8,129.64 | 8,130.39 | 1,259.5K |
| 11:15 | 8,132.71 | 8,135.94 | 8,132.25 | 8,135.94 | 1,043.1K |
| 11:16 | 8,137.15 | 8,137.15 | 8,135.04 | 8,136.96 | 793.6K |
| 11:17 | 8,138.77 | 8,141.78 | 8,138.14 | 8,141.78 | 878.0K |
| 11:18 | 8,141.44 | 8,141.50 | 8,140.43 | 8,141.50 | 878.0K |
| 11:19 | 8,143.25 | 8,143.81 | 8,141.33 | 8,141.78 | 870.9K |
| 11:20 | 8,142.01 | 8,142.01 | 8,139.01 | 8,139.88 | 1,205.5K |
| 11:21 | 8,140.47 | 8,141.96 | 8,139.77 | 8,141.96 | 930.9K |
| 11:22 | 8,141.88 | 8,143.38 | 8,141.44 | 8,143.38 | 898.2K |
| 11:23 | 8,142.15 | 8,143.35 | 8,141.60 | 8,141.60 | 958.1K |
| 11:24 | 8,142.63 | 8,142.77 | 8,140.80 | 8,140.80 | 818.5K |
| 11:25 | 8,141.07 | 8,141.07 | 8,136.15 | 8,136.61 | 1,102.7K |
| 11:26 | 8,136.95 | 8,141.75 | 8,136.95 | 8,141.75 | 992.2K |
| 11:27 | 8,140.32 | 8,140.42 | 8,137.72 | 8,137.72 | 769.2K |
| 11:28 | 8,137.90 | 8,137.90 | 8,133.32 | 8,133.32 | 913.4K |
| 11:29 | 8,132.85 | 8,132.85 | 8,129.37 | 8,129.83 | 1,064.4K |
| 11:30 | 8,128.02 | 8,129.59 | 8,121.92 | 8,124.79 | 3,083.5K |
| 11:31 | 8,122.64 | 8,129.84 | 8,122.64 | 8,129.26 | 1,205.1K |
| 11:32 | 8,128.28 | 8,134.88 | 8,125.19 | 8,134.70 | 1,056.5K |
| 11:33 | 8,135.15 | 8,135.15 | 8,132.68 | 8,135.16 | 711.3K |
| 11:34 | 8,135.93 | 8,136.04 | 8,133.43 | 8,133.43 | 773.2K |
| 11:35 | 8,133.96 | 8,133.96 | 8,130.50 | 8,131.69 | 926.7K |
| 11:36 | 8,130.68 | 8,136.27 | 8,130.41 | 8,136.27 | 829.1K |
| 11:37 | 8,135.55 | 8,137.20 | 8,134.68 | 8,136.52 | 733.5K |
| 11:38 | 8,136.65 | 8,139.20 | 8,136.65 | 8,138.18 | 865.4K |
| 11:39 | 8,139.28 | 8,142.59 | 8,139.28 | 8,142.59 | 678.4K |
| 11:40 | 8,142.23 | 8,142.28 | 8,139.32 | 8,142.28 | 778.7K |
| 11:41 | 8,141.55 | 8,146.22 | 8,141.55 | 8,144.14 | 1,097.8K |
| 11:42 | 8,145.13 | 8,145.80 | 8,143.40 | 8,143.57 | 756.9K |
| 11:43 | 8,143.80 | 8,144.75 | 8,141.88 | 8,143.48 | 837.5K |
| 11:44 | 8,143.24 | 8,145.79 | 8,141.67 | 8,144.82 | 1,534.9K |
| 11:45 | 8,143.84 | 8,145.48 | 8,143.84 | 8,144.91 | 1,007.4K |
| 11:46 | 8,145.51 | 8,145.51 | 8,140.40 | 8,141.41 | 779.7K |
| 11:47 | 8,141.24 | 8,141.24 | 8,138.74 | 8,138.77 | 670.6K |
| 11:48 | 8,136.73 | 8,138.47 | 8,136.73 | 8,137.37 | 861.2K |
| 11:49 | 8,137.02 | 8,137.38 | 8,135.70 | 8,135.70 | 730.5K |
| 11:50 | 8,136.04 | 8,138.56 | 8,136.04 | 8,137.43 | 675.0K |
| 11:51 | 8,137.89 | 8,139.05 | 8,137.09 | 8,137.23 | 717.2K |
| 11:52 | 8,137.36 | 8,137.36 | 8,135.91 | 8,135.91 | 595.8K |
| 11:53 | 8,134.94 | 8,137.98 | 8,134.94 | 8,137.98 | 741.5K |
| 11:54 | 8,138.37 | 8,139.87 | 8,138.13 | 8,139.73 | 654.5K |
| 11:55 | 8,140.65 | 8,143.11 | 8,140.65 | 8,141.46 | 737.7K |
| 11:56 | 8,141.41 | 8,144.78 | 8,141.41 | 8,142.94 | 710.3K |
| 11:57 | 8,142.67 | 8,144.40 | 8,142.28 | 8,143.43 | 620.0K |
| 11:58 | 8,144.72 | 8,145.52 | 8,144.43 | 8,144.72 | 749.6K |
| 11:59 | 8,144.40 | 8,145.97 | 8,143.95 | 8,144.39 | 806.2K |
| 12:00 | 8,145.39 | 8,145.39 | 8,139.78 | 8,140.00 | 837.5K |
| 12:01 | 8,139.26 | 8,140.21 | 8,136.85 | 8,138.92 | 703.9K |
| 12:02 | 8,138.58 | 8,140.29 | 8,137.88 | 8,138.78 | 695.9K |
| 12:03 | 8,139.19 | 8,139.19 | 8,137.59 | 8,137.82 | 495.7K |
| 12:04 | 8,137.71 | 8,139.01 | 8,137.29 | 8,137.29 | 540.4K |
| 12:05 | 8,136.68 | 8,137.35 | 8,136.54 | 8,136.87 | 576.2K |
| 12:06 | 8,136.82 | 8,137.45 | 8,134.41 | 8,134.39 | 514.3K |
| 12:07 | 8,134.30 | 8,137.66 | 8,134.30 | 8,136.20 | 713.1K |
| 12:08 | 8,137.04 | 8,139.15 | 8,137.04 | 8,137.40 | 658.0K |
| 12:09 | 8,138.14 | 8,139.56 | 8,137.51 | 8,139.53 | 791.2K |
| 12:10 | 8,139.80 | 8,142.83 | 8,138.96 | 8,141.91 | 700.1K |
| 12:11 | 8,142.43 | 8,143.72 | 8,141.97 | 8,143.72 | 656.4K |
| 12:12 | 8,143.65 | 8,146.68 | 8,143.65 | 8,145.54 | 823.8K |
| 12:13 | 8,145.97 | 8,147.92 | 8,145.97 | 8,147.92 | 769.8K |
| 12:14 | 8,147.74 | 8,148.86 | 8,147.58 | 8,148.76 | 849.0K |
| 12:15 | 8,148.73 | 8,151.36 | 8,148.73 | 8,150.54 | 985.7K |
| 12:16 | 8,149.92 | 8,149.92 | 8,148.58 | 8,148.58 | 994.9K |
| 12:17 | 8,148.76 | 8,151.62 | 8,148.44 | 8,150.72 | 820.8K |
| 12:18 | 8,151.34 | 8,152.10 | 8,149.90 | 8,150.10 | 712.0K |
| 12:19 | 8,149.97 | 8,151.52 | 8,149.77 | 8,149.77 | 771.5K |
| 12:20 | 8,150.25 | 8,153.25 | 8,150.25 | 8,153.25 | 1,065.4K |
| 12:21 | 8,154.08 | 8,157.00 | 8,154.08 | 8,156.90 | 1,020.7K |
| 12:22 | 8,156.85 | 8,158.93 | 8,156.85 | 8,157.87 | 1,643.4K |
| 12:23 | 8,157.77 | 8,160.25 | 8,157.77 | 8,160.25 | 709.5K |
| 12:24 | 8,160.12 | 8,162.13 | 8,160.00 | 8,162.13 | 822.2K |
| 12:25 | 8,161.94 | 8,163.42 | 8,161.10 | 8,161.10 | 803.5K |
| 12:26 | 8,161.26 | 8,162.26 | 8,160.71 | 8,161.90 | 728.0K |
| 12:27 | 8,162.30 | 8,164.23 | 8,161.73 | 8,164.23 | 726.2K |
| 12:28 | 8,163.85 | 8,164.40 | 8,163.16 | 8,163.69 | 628.7K |
| 12:29 | 8,164.05 | 8,164.64 | 8,161.61 | 8,161.63 | 614.3K |
| 12:30 | 8,161.17 | 8,162.75 | 8,161.17 | 8,162.00 | 615.4K |
| 12:31 | 8,162.08 | 8,162.53 | 8,160.92 | 8,160.92 | 621.0K |
| 12:32 | 8,161.14 | 8,161.39 | 8,159.88 | 8,161.43 | 637.2K |
| 12:33 | 8,162.08 | 8,163.02 | 8,161.63 | 8,162.69 | 656.5K |
| 12:34 | 8,163.58 | 8,163.67 | 8,162.86 | 8,163.71 | 642.8K |
| 12:35 | 8,163.52 | 8,163.52 | 8,162.55 | 8,163.01 | 497.3K |
| 12:36 | 8,162.94 | 8,164.68 | 8,162.94 | 8,163.56 | 740.9K |
| 12:37 | 8,162.99 | 8,165.45 | 8,162.99 | 8,165.33 | 586.7K |
| 12:38 | 8,165.23 | 8,165.82 | 8,164.09 | 8,165.71 | 692.8K |
| 12:39 | 8,165.41 | 8,166.37 | 8,164.87 | 8,165.47 | 715.1K |
| 12:40 | 8,165.15 | 8,167.15 | 8,165.15 | 8,166.80 | 683.8K |
| 12:41 | 8,166.94 | 8,169.02 | 8,166.94 | 8,167.75 | 632.7K |
| 12:42 | 8,168.42 | 8,168.70 | 8,167.77 | 8,167.81 | 722.2K |
| 12:43 | 8,167.37 | 8,167.47 | 8,164.51 | 8,164.55 | 620.7K |
| 12:44 | 8,164.09 | 8,164.52 | 8,163.02 | 8,162.96 | 538.7K |
| 12:45 | 8,162.84 | 8,164.00 | 8,162.66 | 8,163.29 | 671.6K |
| 12:46 | 8,163.95 | 8,168.93 | 8,163.95 | 8,168.91 | 800.3K |
| 12:47 | 8,168.73 | 8,169.98 | 8,168.21 | 8,169.89 | 622.7K |
| 12:48 | 8,170.32 | 8,170.46 | 8,169.20 | 8,169.88 | 517.1K |
| 12:49 | 8,170.31 | 8,170.69 | 8,169.54 | 8,170.18 | 523.1K |
| 12:50 | 8,169.74 | 8,170.84 | 8,169.61 | 8,170.84 | 596.6K |
| 12:51 | 8,170.74 | 8,171.29 | 8,169.81 | 8,170.84 | 614.1K |
| 12:52 | 8,170.82 | 8,171.58 | 8,170.44 | 8,171.16 | 670.2K |
| 12:53 | 8,170.61 | 8,171.17 | 8,169.42 | 8,169.42 | 579.5K |
| 12:54 | 8,169.34 | 8,169.59 | 8,168.23 | 8,169.32 | 599.7K |
| 12:55 | 8,169.15 | 8,171.19 | 8,168.67 | 8,169.92 | 529.3K |
| 12:56 | 8,169.48 | 8,169.80 | 8,166.70 | 8,166.83 | 620.9K |
| 12:57 | 8,167.05 | 8,167.36 | 8,165.22 | 8,165.22 | 609.8K |
| 12:58 | 8,164.87 | 8,165.36 | 8,164.37 | 8,164.37 | 540.0K |
| 12:59 | 8,164.26 | 8,165.15 | 8,164.26 | 8,164.64 | 648.1K |
| 13:00 | 8,165.01 | 8,165.01 | 8,163.07 | 8,164.57 | 561.9K |
| 13:01 | 8,164.58 | 8,168.28 | 8,164.58 | 8,167.86 | 645.7K |
| 13:02 | 8,168.29 | 8,168.95 | 8,167.97 | 8,169.01 | 551.7K |
| 13:03 | 8,169.60 | 8,171.47 | 8,169.60 | 8,170.27 | 675.4K |
| 13:04 | 8,170.37 | 8,171.62 | 8,170.02 | 8,171.36 | 641.1K |
| 13:05 | 8,170.87 | 8,172.28 | 8,170.87 | 8,170.88 | 655.5K |
| 13:06 | 8,170.24 | 8,170.24 | 8,167.22 | 8,167.84 | 840.2K |
| 13:07 | 8,167.96 | 8,168.85 | 8,167.75 | 8,168.80 | 749.5K |
| 13:08 | 8,168.43 | 8,168.69 | 8,167.66 | 8,168.00 | 451.2K |
| 13:09 | 8,168.57 | 8,168.89 | 8,167.53 | 8,167.72 | 611.3K |
| 13:10 | 8,167.90 | 8,167.96 | 8,166.94 | 8,167.57 | 628.7K |
| 13:11 | 8,167.96 | 8,168.91 | 8,166.78 | 8,166.78 | 498.2K |
| 13:12 | 8,167.03 | 8,168.82 | 8,167.03 | 8,168.52 | 490.7K |
| 13:13 | 8,168.82 | 8,168.82 | 8,167.55 | 8,168.23 | 557.2K |
| 13:14 | 8,168.55 | 8,168.55 | 8,165.93 | 8,166.26 | 534.8K |
| 13:15 | 8,165.82 | 8,168.89 | 8,165.82 | 8,167.82 | 467.8K |
| 13:16 | 8,167.22 | 8,167.22 | 8,165.47 | 8,166.03 | 540.8K |
| 13:17 | 8,165.84 | 8,165.84 | 8,164.23 | 8,164.23 | 525.6K |
| 13:18 | 8,164.69 | 8,166.08 | 8,163.72 | 8,165.67 | 415.0K |
| 13:19 | 8,165.34 | 8,165.81 | 8,165.34 | 8,165.38 | 675.3K |
| 13:20 | 8,165.36 | 8,165.98 | 8,164.19 | 8,164.19 | 793.8K |
| 13:21 | 8,163.95 | 8,166.18 | 8,163.40 | 8,166.18 | 491.0K |
| 13:22 | 8,166.16 | 8,167.83 | 8,165.61 | 8,167.83 | 459.0K |
| 13:23 | 8,167.54 | 8,168.51 | 8,166.31 | 8,166.64 | 550.4K |
| 13:24 | 8,166.70 | 8,166.70 | 8,165.14 | 8,165.94 | 550.8K |
| 13:25 | 8,165.32 | 8,165.87 | 8,163.28 | 8,163.98 | 765.7K |
| 13:26 | 8,163.30 | 8,165.32 | 8,163.30 | 8,164.68 | 696.7K |
| 13:27 | 8,164.23 | 8,164.31 | 8,160.99 | 8,161.30 | 578.2K |
| 13:28 | 8,161.48 | 8,161.80 | 8,161.16 | 8,161.39 | 630.9K |
| 13:29 | 8,161.30 | 8,161.30 | 8,158.83 | 8,159.04 | 504.1K |
| 13:30 | 8,159.28 | 8,160.23 | 8,158.91 | 8,160.23 | 1,708.1K |
| 13:31 | 8,160.34 | 8,163.90 | 8,160.34 | 8,163.90 | 673.8K |
| 13:32 | 8,163.42 | 8,164.57 | 8,163.42 | 8,164.33 | 564.2K |
| 13:33 | 8,164.61 | 8,164.61 | 8,162.87 | 8,164.03 | 554.4K |
| 13:34 | 8,164.23 | 8,167.17 | 8,164.10 | 8,167.17 | 607.5K |
| 13:35 | 8,166.39 | 8,167.00 | 8,165.17 | 8,166.21 | 820.4K |
| 13:36 | 8,166.58 | 8,167.26 | 8,165.71 | 8,165.71 | 912.1K |
| 13:37 | 8,165.83 | 8,166.34 | 8,165.09 | 8,165.09 | 1,108.2K |
| 13:38 | 8,165.41 | 8,165.41 | 8,161.30 | 8,161.28 | 742.7K |
| 13:39 | 8,161.37 | 8,161.37 | 8,160.50 | 8,160.89 | 702.0K |
| 13:40 | 8,161.88 | 8,162.11 | 8,158.92 | 8,158.92 | 658.2K |
| 13:41 | 8,159.16 | 8,160.27 | 8,158.62 | 8,160.30 | 522.7K |
| 13:42 | 8,160.44 | 8,160.96 | 8,160.22 | 8,160.35 | 404.4K |
| 13:43 | 8,160.98 | 8,160.98 | 8,159.91 | 8,160.15 | 696.7K |
| 13:44 | 8,160.24 | 8,160.24 | 8,159.26 | 8,159.79 | 825.9K |
| 13:45 | 8,160.30 | 8,163.28 | 8,160.21 | 8,163.28 | 884.8K |
| 13:46 | 8,163.47 | 8,164.73 | 8,163.07 | 8,164.73 | 752.4K |
| 13:47 | 8,164.74 | 8,167.28 | 8,164.19 | 8,166.48 | 1,019.2K |
| 13:48 | 8,167.13 | 8,167.49 | 8,166.36 | 8,167.15 | 532.5K |
| 13:49 | 8,166.41 | 8,167.91 | 8,166.41 | 8,167.91 | 706.5K |
| 13:50 | 8,167.97 | 8,168.50 | 8,167.32 | 8,167.90 | 633.6K |
| 13:51 | 8,168.39 | 8,169.39 | 8,167.20 | 8,167.20 | 949.4K |
| 13:52 | 8,167.41 | 8,168.30 | 8,167.24 | 8,168.16 | 721.7K |
| 13:53 | 8,168.04 | 8,169.20 | 8,167.77 | 8,168.15 | 664.0K |
| 13:54 | 8,168.20 | 8,168.90 | 8,168.09 | 8,168.76 | 722.0K |
| 13:55 | 8,168.54 | 8,170.07 | 8,168.54 | 8,169.72 | 818.4K |
| 13:56 | 8,170.05 | 8,170.05 | 8,167.92 | 8,168.41 | 655.0K |
| 13:57 | 8,168.53 | 8,169.18 | 8,168.39 | 8,168.81 | 636.4K |
| 13:58 | 8,168.95 | 8,169.81 | 8,168.95 | 8,169.56 | 640.1K |
| 13:59 | 8,169.58 | 8,169.97 | 8,169.24 | 8,169.24 | 682.7K |
| 14:00 | 8,169.51 | 8,170.81 | 8,169.13 | 8,170.45 | 767.9K |
| 14:01 | 8,170.73 | 8,171.33 | 8,169.82 | 8,170.56 | 644.5K |
| 14:02 | 8,170.06 | 8,170.66 | 8,170.06 | 8,170.51 | 890.2K |
| 14:03 | 8,171.28 | 8,171.28 | 8,169.28 | 8,170.36 | 748.6K |
| 14:04 | 8,170.39 | 8,170.81 | 8,169.78 | 8,170.12 | 540.4K |
| 14:05 | 8,169.40 | 8,169.58 | 8,168.14 | 8,169.33 | 1,649.5K |
| 14:06 | 8,169.12 | 8,170.75 | 8,168.59 | 8,170.60 | 567.8K |
| 14:07 | 8,170.49 | 8,172.44 | 8,170.49 | 8,171.92 | 790.7K |
| 14:08 | 8,172.49 | 8,173.76 | 8,172.36 | 8,172.75 | 714.4K |
| 14:09 | 8,173.01 | 8,174.51 | 8,173.01 | 8,174.50 | 1,071.7K |
| 14:10 | 8,174.23 | 8,174.23 | 8,172.60 | 8,173.70 | 586.7K |
| 14:11 | 8,173.00 | 8,174.50 | 8,173.00 | 8,173.95 | 728.2K |
| 14:12 | 8,174.21 | 8,175.97 | 8,174.21 | 8,175.97 | 855.9K |
| 14:13 | 8,175.89 | 8,177.14 | 8,175.89 | 8,176.95 | 862.2K |
| 14:14 | 8,176.60 | 8,178.12 | 8,176.30 | 8,177.61 | 611.3K |
| 14:15 | 8,177.46 | 8,177.61 | 8,175.52 | 8,175.52 | 713.0K |
| 14:16 | 8,175.84 | 8,176.60 | 8,174.34 | 8,174.37 | 615.6K |
| 14:17 | 8,174.42 | 8,174.42 | 8,171.75 | 8,173.48 | 696.5K |
| 14:18 | 8,174.12 | 8,175.58 | 8,173.80 | 8,175.58 | 717.0K |
| 14:19 | 8,175.12 | 8,175.47 | 8,174.42 | 8,174.78 | 544.8K |
| 14:20 | 8,174.98 | 8,177.76 | 8,174.94 | 8,177.81 | 538.6K |
| 14:21 | 8,178.42 | 8,178.62 | 8,176.13 | 8,176.39 | 738.8K |
| 14:22 | 8,175.48 | 8,175.48 | 8,171.96 | 8,171.96 | 700.7K |
| 14:23 | 8,171.84 | 8,172.88 | 8,171.05 | 8,171.60 | 612.1K |
| 14:24 | 8,171.93 | 8,173.05 | 8,171.93 | 8,172.22 | 621.9K |
| 14:25 | 8,172.45 | 8,172.45 | 8,169.99 | 8,170.36 | 786.4K |
| 14:26 | 8,170.04 | 8,170.04 | 8,167.92 | 8,168.19 | 662.3K |
| 14:27 | 8,167.67 | 8,169.81 | 8,167.55 | 8,169.81 | 567.1K |
| 14:28 | 8,169.72 | 8,170.25 | 8,167.97 | 8,167.97 | 681.4K |
| 14:29 | 8,167.73 | 8,168.31 | 8,167.34 | 8,167.44 | 712.6K |
| 14:30 | 8,167.87 | 8,167.87 | 8,164.67 | 8,165.67 | 684.1K |
| 14:31 | 8,164.22 | 8,164.22 | 8,162.91 | 8,163.16 | 583.0K |
| 14:32 | 8,163.73 | 8,164.46 | 8,163.59 | 8,163.59 | 602.8K |
| 14:33 | 8,163.39 | 8,164.63 | 8,163.39 | 8,164.52 | 724.4K |
| 14:34 | 8,164.80 | 8,164.80 | 8,163.30 | 8,164.04 | 893.2K |
| 14:35 | 8,163.99 | 8,167.09 | 8,163.99 | 8,167.09 | 1,143.0K |
| 14:36 | 8,167.38 | 8,167.38 | 8,165.29 | 8,165.72 | 811.7K |
| 14:37 | 8,165.74 | 8,167.61 | 8,165.74 | 8,167.61 | 644.0K |
| 14:38 | 8,167.65 | 8,168.67 | 8,167.33 | 8,167.33 | 1,127.6K |
| 14:39 | 8,167.75 | 8,170.16 | 8,167.75 | 8,170.16 | 735.1K |
| 14:40 | 8,169.74 | 8,170.64 | 8,169.74 | 8,169.90 | 693.5K |
| 14:41 | 8,169.15 | 8,170.06 | 8,169.05 | 8,169.40 | 559.4K |
| 14:42 | 8,168.63 | 8,168.86 | 8,167.57 | 8,167.57 | 1,670.8K |
| 14:43 | 8,167.32 | 8,167.92 | 8,166.52 | 8,166.52 | 678.6K |
| 14:44 | 8,167.07 | 8,167.18 | 8,166.13 | 8,166.50 | 572.2K |
| 14:45 | 8,166.68 | 8,168.32 | 8,166.47 | 8,167.14 | 737.1K |
| 14:46 | 8,166.90 | 8,167.40 | 8,165.50 | 8,165.50 | 657.8K |
| 14:47 | 8,165.38 | 8,166.27 | 8,165.38 | 8,166.27 | 591.4K |
| 14:48 | 8,166.53 | 8,166.53 | 8,164.98 | 8,166.11 | 476.0K |
| 14:49 | 8,166.61 | 8,166.61 | 8,166.03 | 8,166.54 | 567.3K |
| 14:50 | 8,166.46 | 8,167.08 | 8,166.09 | 8,167.05 | 1,034.1K |
| 14:51 | 8,167.37 | 8,168.21 | 8,167.16 | 8,168.21 | 712.1K |
| 14:52 | 8,168.11 | 8,168.95 | 8,168.11 | 8,168.08 | 619.3K |
| 14:53 | 8,167.98 | 8,169.70 | 8,167.98 | 8,169.70 | 527.2K |
| 14:54 | 8,169.90 | 8,169.90 | 8,169.19 | 8,169.85 | 556.4K |
| 14:55 | 8,169.19 | 8,172.35 | 8,169.19 | 8,172.35 | 633.9K |
| 14:56 | 8,171.61 | 8,171.75 | 8,169.70 | 8,169.96 | 564.8K |
| 14:57 | 8,170.01 | 8,170.53 | 8,169.61 | 8,170.22 | 630.5K |
| 14:58 | 8,170.19 | 8,170.75 | 8,170.19 | 8,170.72 | 845.4K |
| 14:59 | 8,170.56 | 8,170.56 | 8,169.93 | 8,169.93 | 884.9K |
| 15:00 | 8,169.69 | 8,170.93 | 8,169.69 | 8,170.93 | 731.3K |
| 15:01 | 8,170.98 | 8,172.07 | 8,170.93 | 8,172.00 | 626.3K |
| 15:02 | 8,171.94 | 8,173.96 | 8,171.94 | 8,173.41 | 858.1K |
| 15:03 | 8,173.86 | 8,173.95 | 8,172.66 | 8,173.32 | 738.4K |
| 15:04 | 8,173.51 | 8,173.58 | 8,172.15 | 8,172.51 | 635.6K |
| 15:05 | 8,171.57 | 8,173.79 | 8,171.38 | 8,173.79 | 683.2K |
| 15:06 | 8,173.70 | 8,173.70 | 8,171.48 | 8,171.56 | 668.4K |
| 15:07 | 8,171.51 | 8,173.14 | 8,171.16 | 8,172.68 | 798.2K |
| 15:08 | 8,172.77 | 8,173.49 | 8,172.01 | 8,173.49 | 772.0K |
| 15:09 | 8,173.50 | 8,173.82 | 8,171.68 | 8,171.68 | 733.4K |
| 15:10 | 8,170.86 | 8,172.06 | 8,170.70 | 8,171.59 | 865.0K |
| 15:11 | 8,171.39 | 8,171.39 | 8,169.60 | 8,169.69 | 659.8K |
| 15:12 | 8,169.50 | 8,170.95 | 8,169.50 | 8,169.90 | 693.5K |
| 15:13 | 8,170.50 | 8,171.10 | 8,170.01 | 8,170.01 | 708.5K |
| 15:14 | 8,170.21 | 8,170.31 | 8,168.88 | 8,168.93 | 916.8K |
| 15:15 | 8,168.79 | 8,170.57 | 8,168.79 | 8,170.38 | 893.0K |
| 15:16 | 8,170.32 | 8,171.65 | 8,170.32 | 8,170.41 | 837.3K |
| 15:17 | 8,170.39 | 8,171.43 | 8,170.33 | 8,171.43 | 1,000.7K |
| 15:18 | 8,171.49 | 8,173.17 | 8,171.49 | 8,172.87 | 719.8K |
| 15:19 | 8,172.96 | 8,173.80 | 8,172.96 | 8,173.36 | 732.2K |
| 15:20 | 8,173.37 | 8,173.37 | 8,171.39 | 8,171.52 | 865.1K |
| 15:21 | 8,171.38 | 8,174.44 | 8,171.38 | 8,174.44 | 739.6K |
| 15:22 | 8,174.55 | 8,174.91 | 8,173.97 | 8,174.45 | 919.4K |
| 15:23 | 8,175.12 | 8,175.63 | 8,174.14 | 8,174.08 | 1,157.5K |
| 15:24 | 8,174.66 | 8,175.25 | 8,174.01 | 8,175.05 | 698.3K |
| 15:25 | 8,174.96 | 8,175.46 | 8,174.52 | 8,175.42 | 1,203.8K |
| 15:26 | 8,175.58 | 8,175.58 | 8,174.03 | 8,174.30 | 880.5K |
| 15:27 | 8,174.02 | 8,175.90 | 8,174.02 | 8,174.67 | 1,113.0K |
| 15:28 | 8,174.64 | 8,178.73 | 8,174.64 | 8,178.73 | 1,044.7K |
| 15:29 | 8,178.88 | 8,179.67 | 8,178.72 | 8,178.72 | 1,036.0K |
| 15:30 | 8,178.66 | 8,178.96 | 8,177.86 | 8,178.32 | 1,573.7K |
| 15:31 | 8,178.33 | 8,179.43 | 8,178.02 | 8,178.73 | 1,107.9K |
| 15:32 | 8,178.50 | 8,178.74 | 8,177.77 | 8,178.38 | 972.4K |
| 15:33 | 8,178.08 | 8,178.08 | 8,176.55 | 8,176.99 | 812.2K |
| 15:34 | 8,177.04 | 8,178.26 | 8,176.21 | 8,178.26 | 1,011.0K |
| 15:35 | 8,178.12 | 8,178.85 | 8,177.91 | 8,178.71 | 1,467.9K |
| 15:36 | 8,178.47 | 8,181.68 | 8,178.20 | 8,181.73 | 1,198.3K |
| 15:37 | 8,181.98 | 8,184.27 | 8,181.58 | 8,183.84 | 1,174.7K |
| 15:38 | 8,183.45 | 8,183.91 | 8,182.75 | 8,182.82 | 1,197.4K |
| 15:39 | 8,182.65 | 8,182.65 | 8,180.51 | 8,181.21 | 1,652.7K |
| 15:40 | 8,180.99 | 8,180.99 | 8,178.83 | 8,178.86 | 1,461.3K |
| 15:41 | 8,178.85 | 8,179.62 | 8,177.10 | 8,177.23 | 1,365.6K |
| 15:42 | 8,176.76 | 8,176.89 | 8,175.20 | 8,175.44 | 1,215.6K |
| 15:43 | 8,175.05 | 8,175.05 | 8,171.92 | 8,171.92 | 1,469.5K |
| 15:44 | 8,171.67 | 8,172.59 | 8,171.63 | 8,172.47 | 1,128.2K |
| 15:45 | 8,171.83 | 8,173.22 | 8,171.83 | 8,172.93 | 1,548.4K |
| 15:46 | 8,172.66 | 8,172.66 | 8,170.85 | 8,171.37 | 1,358.1K |
| 15:47 | 8,172.27 | 8,173.04 | 8,171.38 | 8,172.09 | 1,209.1K |
| 15:48 | 8,172.00 | 8,172.98 | 8,171.85 | 8,171.85 | 1,343.8K |
| 15:49 | 8,171.88 | 8,174.65 | 8,171.88 | 8,174.29 | 1,759.4K |
| 15:50 | 8,169.03 | 8,178.48 | 8,169.03 | 8,178.48 | 2,528.0K |
| 15:51 | 8,178.06 | 8,178.06 | 8,174.94 | 8,176.62 | 2,387.3K |
| 15:52 | 8,176.54 | 8,176.54 | 8,174.21 | 8,175.49 | 2,050.5K |
| 15:53 | 8,174.98 | 8,174.98 | 8,172.66 | 8,173.22 | 1,949.3K |
| 15:54 | 8,172.45 | 8,173.29 | 8,171.27 | 8,171.27 | 3,578.1K |
| 15:55 | 8,170.36 | 8,172.51 | 8,169.78 | 8,171.49 | 3,695.9K |
| 15:56 | 8,169.98 | 8,169.98 | 8,166.97 | 8,168.31 | 4,074.7K |
| 15:57 | 8,167.83 | 8,170.35 | 8,167.83 | 8,169.58 | 4,051.2K |
| 15:58 | 8,169.06 | 8,169.23 | 8,168.06 | 8,168.06 | 5,922.2K |
| 15:59 | 8,166.91 | 8,169.60 | 8,166.91 | 8,169.60 | 60,568.2K |