8,493.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,208.21 | 8,212.49 | 8,207.56 | 8,209.64 | 15,231.0K |
| 09:31 | 8,206.45 | 8,207.33 | 8,194.63 | 8,204.99 | 2,772.3K |
| 09:32 | 8,208.90 | 8,211.53 | 8,207.19 | 8,209.01 | 2,253.7K |
| 09:33 | 8,203.93 | 8,206.65 | 8,200.97 | 8,204.00 | 1,961.2K |
| 09:34 | 8,207.63 | 8,209.29 | 8,204.81 | 8,205.84 | 1,544.4K |
| 09:35 | 8,201.93 | 8,201.93 | 8,193.64 | 8,194.70 | 1,787.1K |
| 09:36 | 8,191.66 | 8,193.33 | 8,187.07 | 8,191.78 | 1,799.7K |
| 09:37 | 8,192.12 | 8,192.12 | 8,186.96 | 8,189.69 | 1,872.4K |
| 09:38 | 8,192.65 | 8,197.73 | 8,192.65 | 8,197.24 | 1,536.2K |
| 09:39 | 8,196.73 | 8,196.78 | 8,192.19 | 8,196.09 | 1,363.0K |
| 09:40 | 8,196.62 | 8,199.66 | 8,196.29 | 8,197.30 | 1,221.1K |
| 09:41 | 8,195.74 | 8,196.51 | 8,191.79 | 8,192.92 | 1,617.5K |
| 09:42 | 8,193.18 | 8,193.18 | 8,185.67 | 8,187.16 | 1,601.4K |
| 09:43 | 8,185.83 | 8,185.83 | 8,181.21 | 8,185.12 | 1,317.4K |
| 09:44 | 8,184.77 | 8,188.57 | 8,184.77 | 8,186.84 | 1,312.6K |
| 09:45 | 8,185.47 | 8,185.47 | 8,176.93 | 8,176.93 | 1,418.7K |
| 09:46 | 8,177.29 | 8,178.37 | 8,175.58 | 8,178.37 | 1,552.2K |
| 09:47 | 8,179.48 | 8,181.80 | 8,176.81 | 8,181.84 | 1,388.9K |
| 09:48 | 8,181.31 | 8,181.89 | 8,179.04 | 8,179.09 | 1,303.9K |
| 09:49 | 8,177.45 | 8,178.48 | 8,175.46 | 8,176.09 | 1,500.0K |
| 09:50 | 8,176.14 | 8,180.07 | 8,176.14 | 8,179.41 | 1,664.8K |
| 09:51 | 8,179.64 | 8,184.65 | 8,178.68 | 8,184.65 | 2,135.8K |
| 09:52 | 8,183.32 | 8,184.05 | 8,180.72 | 8,184.05 | 1,586.0K |
| 09:53 | 8,183.81 | 8,184.01 | 8,181.26 | 8,182.34 | 1,498.5K |
| 09:54 | 8,182.47 | 8,184.84 | 8,182.47 | 8,183.25 | 1,162.1K |
| 09:55 | 8,182.36 | 8,182.36 | 8,166.24 | 8,166.24 | 1,849.1K |
| 09:56 | 8,167.71 | 8,172.24 | 8,165.39 | 8,166.43 | 1,856.3K |
| 09:57 | 8,166.46 | 8,175.33 | 8,166.46 | 8,175.33 | 1,138.5K |
| 09:58 | 8,177.61 | 8,177.61 | 8,173.12 | 8,173.78 | 1,232.4K |
| 09:59 | 8,173.19 | 8,175.42 | 8,172.38 | 8,175.42 | 1,076.8K |
| 10:00 | 8,173.09 | 8,173.09 | 8,169.08 | 8,169.37 | 1,552.0K |
| 10:01 | 8,173.58 | 8,174.54 | 8,169.94 | 8,172.86 | 1,417.4K |
| 10:02 | 8,172.59 | 8,173.45 | 8,171.10 | 8,172.31 | 1,375.5K |
| 10:03 | 8,171.46 | 8,172.79 | 8,166.88 | 8,168.60 | 1,750.9K |
| 10:04 | 8,169.04 | 8,172.28 | 8,168.34 | 8,171.36 | 1,599.9K |
| 10:05 | 8,172.62 | 8,179.73 | 8,172.62 | 8,178.00 | 1,686.6K |
| 10:06 | 8,178.83 | 8,183.71 | 8,178.83 | 8,181.23 | 1,294.9K |
| 10:07 | 8,179.80 | 8,181.21 | 8,176.91 | 8,178.19 | 1,385.2K |
| 10:08 | 8,178.53 | 8,181.41 | 8,177.93 | 8,181.06 | 1,156.7K |
| 10:09 | 8,180.70 | 8,181.95 | 8,177.72 | 8,181.95 | 1,362.4K |
| 10:10 | 8,181.20 | 8,181.37 | 8,179.50 | 8,179.55 | 1,339.6K |
| 10:11 | 8,178.08 | 8,178.21 | 8,174.50 | 8,174.50 | 1,317.7K |
| 10:12 | 8,173.98 | 8,179.17 | 8,173.98 | 8,179.17 | 1,388.6K |
| 10:13 | 8,179.82 | 8,180.68 | 8,177.73 | 8,178.99 | 1,523.8K |
| 10:14 | 8,180.27 | 8,184.59 | 8,180.27 | 8,184.18 | 1,497.9K |
| 10:15 | 8,185.80 | 8,186.21 | 8,183.05 | 8,184.52 | 1,172.1K |
| 10:16 | 8,184.19 | 8,186.22 | 8,183.41 | 8,186.22 | 1,129.3K |
| 10:17 | 8,187.31 | 8,187.41 | 8,182.40 | 8,182.52 | 1,349.6K |
| 10:18 | 8,183.05 | 8,183.79 | 8,181.88 | 8,182.46 | 1,495.1K |
| 10:19 | 8,182.45 | 8,182.45 | 8,180.34 | 8,180.69 | 1,321.2K |
| 10:20 | 8,182.64 | 8,186.13 | 8,182.64 | 8,184.48 | 1,539.4K |
| 10:21 | 8,184.83 | 8,185.80 | 8,182.40 | 8,184.98 | 1,267.2K |
| 10:22 | 8,185.38 | 8,186.47 | 8,184.10 | 8,185.24 | 1,208.9K |
| 10:23 | 8,185.54 | 8,185.54 | 8,182.49 | 8,182.70 | 1,382.4K |
| 10:24 | 8,182.77 | 8,183.35 | 8,180.64 | 8,181.11 | 1,252.1K |
| 10:25 | 8,181.29 | 8,182.31 | 8,177.31 | 8,178.17 | 1,231.5K |
| 10:26 | 8,177.57 | 8,178.82 | 8,176.27 | 8,176.53 | 929.5K |
| 10:27 | 8,176.82 | 8,179.07 | 8,175.39 | 8,178.58 | 1,024.3K |
| 10:28 | 8,178.78 | 8,178.78 | 8,173.74 | 8,173.85 | 1,084.5K |
| 10:29 | 8,174.12 | 8,175.89 | 8,172.90 | 8,174.11 | 1,198.0K |
| 10:30 | 8,174.27 | 8,175.77 | 8,172.76 | 8,175.42 | 932.8K |
| 10:31 | 8,176.85 | 8,176.96 | 8,170.90 | 8,170.93 | 6,463.0K |
| 10:32 | 8,169.31 | 8,176.15 | 8,169.31 | 8,175.22 | 1,439.0K |
| 10:33 | 8,174.92 | 8,176.38 | 8,174.47 | 8,174.47 | 1,173.6K |
| 10:34 | 8,173.39 | 8,174.49 | 8,172.22 | 8,174.51 | 1,115.3K |
| 10:35 | 8,173.63 | 8,173.63 | 8,168.50 | 8,173.57 | 1,099.6K |
| 10:36 | 8,173.57 | 8,175.57 | 8,172.73 | 8,175.31 | 939.2K |
| 10:37 | 8,175.17 | 8,175.99 | 8,174.49 | 8,175.99 | 1,020.4K |
| 10:38 | 8,175.42 | 8,176.38 | 8,174.29 | 8,175.29 | 823.4K |
| 10:39 | 8,174.36 | 8,174.66 | 8,171.31 | 8,172.96 | 967.9K |
| 10:40 | 8,172.80 | 8,174.16 | 8,172.42 | 8,172.87 | 1,157.9K |
| 10:41 | 8,173.18 | 8,173.60 | 8,171.93 | 8,172.91 | 2,469.0K |
| 10:42 | 8,172.43 | 8,174.00 | 8,168.58 | 8,173.62 | 1,209.3K |
| 10:43 | 8,173.41 | 8,178.44 | 8,173.41 | 8,178.44 | 1,179.3K |
| 10:44 | 8,178.97 | 8,179.20 | 8,177.42 | 8,178.74 | 4,234.9K |
| 10:45 | 8,178.52 | 8,178.97 | 8,174.68 | 8,175.49 | 1,197.3K |
| 10:46 | 8,175.37 | 8,175.37 | 8,169.94 | 8,169.93 | 1,804.6K |
| 10:47 | 8,169.14 | 8,170.33 | 8,166.88 | 8,166.91 | 1,386.8K |
| 10:48 | 8,167.93 | 8,169.05 | 8,167.15 | 8,168.75 | 1,101.5K |
| 10:49 | 8,168.86 | 8,170.35 | 8,168.74 | 8,170.35 | 976.6K |
| 10:50 | 8,169.31 | 8,170.64 | 8,168.59 | 8,169.22 | 836.2K |
| 10:51 | 8,168.37 | 8,170.26 | 8,167.45 | 8,170.12 | 1,068.9K |
| 10:52 | 8,168.98 | 8,170.95 | 8,166.93 | 8,166.93 | 1,031.4K |
| 10:53 | 8,166.52 | 8,168.12 | 8,166.08 | 8,168.05 | 754.5K |
| 10:54 | 8,168.16 | 8,171.32 | 8,168.16 | 8,170.79 | 810.8K |
| 10:55 | 8,171.11 | 8,175.61 | 8,171.11 | 8,175.61 | 1,064.3K |
| 10:56 | 8,174.74 | 8,174.76 | 8,171.01 | 8,173.59 | 1,015.1K |
| 10:57 | 8,173.81 | 8,176.34 | 8,173.81 | 8,174.23 | 885.9K |
| 10:58 | 8,173.61 | 8,175.16 | 8,173.39 | 8,175.16 | 928.2K |
| 10:59 | 8,175.21 | 8,175.31 | 8,173.83 | 8,173.90 | 778.8K |
| 11:00 | 8,173.07 | 8,173.07 | 8,169.77 | 8,169.77 | 867.1K |
| 11:01 | 8,169.02 | 8,171.71 | 8,169.02 | 8,171.30 | 1,207.7K |
| 11:02 | 8,170.38 | 8,172.73 | 8,169.47 | 8,170.17 | 1,216.2K |
| 11:03 | 8,168.62 | 8,168.66 | 8,166.97 | 8,166.97 | 926.0K |
| 11:04 | 8,165.77 | 8,165.77 | 8,163.57 | 8,164.40 | 909.3K |
| 11:05 | 8,164.50 | 8,166.18 | 8,162.13 | 8,164.08 | 1,199.3K |
| 11:06 | 8,164.66 | 8,167.44 | 8,160.32 | 8,160.32 | 1,220.3K |
| 11:07 | 8,158.87 | 8,160.82 | 8,155.97 | 8,156.30 | 818.8K |
| 11:08 | 8,155.49 | 8,157.22 | 8,153.57 | 8,153.87 | 1,001.6K |
| 11:09 | 8,154.53 | 8,157.61 | 8,154.53 | 8,157.26 | 1,043.0K |
| 11:10 | 8,156.92 | 8,158.75 | 8,155.06 | 8,157.47 | 1,132.1K |
| 11:11 | 8,156.31 | 8,156.81 | 8,151.87 | 8,152.08 | 1,147.6K |
| 11:12 | 8,152.19 | 8,156.49 | 8,152.19 | 8,155.54 | 1,580.2K |
| 11:13 | 8,154.04 | 8,156.86 | 8,153.84 | 8,155.73 | 1,512.8K |
| 11:14 | 8,155.64 | 8,156.85 | 8,153.47 | 8,155.79 | 1,216.8K |
| 11:15 | 8,155.69 | 8,156.98 | 8,154.71 | 8,155.01 | 972.8K |
| 11:16 | 8,154.78 | 8,154.85 | 8,150.16 | 8,151.22 | 1,218.3K |
| 11:17 | 8,148.67 | 8,150.23 | 8,146.86 | 8,150.23 | 1,343.2K |
| 11:18 | 8,150.71 | 8,153.33 | 8,149.86 | 8,152.57 | 1,240.2K |
| 11:19 | 8,152.86 | 8,157.24 | 8,152.71 | 8,157.24 | 1,138.2K |
| 11:20 | 8,156.98 | 8,158.72 | 8,155.38 | 8,155.82 | 1,089.6K |
| 11:21 | 8,155.84 | 8,157.17 | 8,155.29 | 8,156.85 | 1,278.7K |
| 11:22 | 8,157.84 | 8,160.82 | 8,157.15 | 8,159.94 | 1,436.1K |
| 11:23 | 8,159.09 | 8,160.07 | 8,156.42 | 8,159.95 | 1,047.4K |
| 11:24 | 8,160.44 | 8,160.99 | 8,158.86 | 8,158.86 | 992.0K |
| 11:25 | 8,158.06 | 8,160.93 | 8,157.92 | 8,160.93 | 930.6K |
| 11:26 | 8,161.80 | 8,162.94 | 8,159.45 | 8,159.45 | 794.7K |
| 11:27 | 8,159.28 | 8,159.28 | 8,156.36 | 8,156.36 | 576.6K |
| 11:28 | 8,154.01 | 8,154.32 | 8,149.83 | 8,151.92 | 957.7K |
| 11:29 | 8,153.51 | 8,155.40 | 8,153.12 | 8,154.50 | 834.6K |
| 11:30 | 8,154.30 | 8,155.39 | 8,152.97 | 8,154.53 | 939.1K |
| 11:31 | 8,154.49 | 8,158.84 | 8,154.14 | 8,158.84 | 754.7K |
| 11:32 | 8,158.36 | 8,162.73 | 8,157.65 | 8,162.73 | 866.6K |
| 11:33 | 8,163.14 | 8,163.99 | 8,161.80 | 8,163.39 | 905.4K |
| 11:34 | 8,164.15 | 8,165.21 | 8,163.89 | 8,164.28 | 880.6K |
| 11:35 | 8,163.97 | 8,165.34 | 8,161.79 | 8,161.79 | 796.4K |
| 11:36 | 8,160.72 | 8,160.72 | 8,155.51 | 8,155.51 | 794.6K |
| 11:37 | 8,156.50 | 8,156.50 | 8,152.90 | 8,153.66 | 849.6K |
| 11:38 | 8,152.25 | 8,152.25 | 8,148.53 | 8,150.91 | 1,317.9K |
| 11:39 | 8,150.09 | 8,150.09 | 8,148.68 | 8,149.26 | 626.9K |
| 11:40 | 8,149.24 | 8,151.76 | 8,149.24 | 8,151.76 | 824.8K |
| 11:41 | 8,152.12 | 8,155.02 | 8,150.74 | 8,155.02 | 727.6K |
| 11:42 | 8,154.63 | 8,155.53 | 8,153.87 | 8,154.44 | 992.2K |
| 11:43 | 8,154.53 | 8,157.54 | 8,154.53 | 8,157.16 | 929.7K |
| 11:44 | 8,157.49 | 8,158.28 | 8,157.29 | 8,157.67 | 841.8K |
| 11:45 | 8,158.45 | 8,159.07 | 8,157.37 | 8,159.07 | 677.8K |
| 11:46 | 8,158.72 | 8,159.00 | 8,157.54 | 8,157.52 | 721.4K |
| 11:47 | 8,158.61 | 8,158.93 | 8,157.27 | 8,158.52 | 686.1K |
| 11:48 | 8,158.44 | 8,160.52 | 8,158.44 | 8,160.53 | 538.7K |
| 11:49 | 8,160.18 | 8,161.49 | 8,160.18 | 8,160.40 | 771.8K |
| 11:50 | 8,161.16 | 8,161.30 | 8,158.58 | 8,158.58 | 729.6K |
| 11:51 | 8,157.84 | 8,158.85 | 8,155.57 | 8,155.57 | 827.5K |
| 11:52 | 8,155.13 | 8,155.92 | 8,154.18 | 8,154.64 | 750.2K |
| 11:53 | 8,154.33 | 8,154.33 | 8,150.69 | 8,150.69 | 1,256.9K |
| 11:54 | 8,150.24 | 8,151.23 | 8,148.45 | 8,151.05 | 1,213.8K |
| 11:55 | 8,151.12 | 8,151.56 | 8,150.45 | 8,150.49 | 629.4K |
| 11:56 | 8,149.87 | 8,150.61 | 8,148.74 | 8,148.87 | 716.9K |
| 11:57 | 8,148.36 | 8,149.60 | 8,147.80 | 8,147.90 | 573.9K |
| 11:58 | 8,149.60 | 8,151.39 | 8,149.09 | 8,151.39 | 635.3K |
| 11:59 | 8,151.31 | 8,151.31 | 8,148.75 | 8,150.73 | 1,043.4K |
| 12:00 | 8,150.11 | 8,152.17 | 8,150.11 | 8,151.23 | 799.2K |
| 12:01 | 8,150.31 | 8,154.21 | 8,150.31 | 8,154.21 | 629.0K |
| 12:02 | 8,153.67 | 8,153.67 | 8,151.42 | 8,151.42 | 668.6K |
| 12:03 | 8,150.48 | 8,154.50 | 8,149.94 | 8,154.50 | 691.3K |
| 12:04 | 8,154.01 | 8,155.12 | 8,153.01 | 8,154.90 | 618.1K |
| 12:05 | 8,154.56 | 8,154.56 | 8,151.76 | 8,151.76 | 623.7K |
| 12:06 | 8,152.11 | 8,154.19 | 8,152.11 | 8,152.67 | 744.4K |
| 12:07 | 8,152.84 | 8,152.93 | 8,150.79 | 8,151.15 | 790.2K |
| 12:08 | 8,152.31 | 8,152.95 | 8,150.39 | 8,150.78 | 671.2K |
| 12:09 | 8,150.76 | 8,152.24 | 8,150.76 | 8,151.41 | 561.5K |
| 12:10 | 8,151.29 | 8,151.79 | 8,149.18 | 8,150.89 | 698.7K |
| 12:11 | 8,151.02 | 8,154.43 | 8,151.02 | 8,153.45 | 641.3K |
| 12:12 | 8,153.32 | 8,153.53 | 8,151.04 | 8,153.53 | 693.9K |
| 12:13 | 8,153.88 | 8,153.88 | 8,149.32 | 8,149.32 | 663.3K |
| 12:14 | 8,149.91 | 8,151.37 | 8,149.67 | 8,151.16 | 621.8K |
| 12:15 | 8,151.38 | 8,154.70 | 8,151.38 | 8,154.62 | 704.1K |
| 12:16 | 8,154.39 | 8,154.58 | 8,153.65 | 8,153.65 | 569.3K |
| 12:17 | 8,153.79 | 8,155.80 | 8,152.45 | 8,155.80 | 557.4K |
| 12:18 | 8,154.36 | 8,154.36 | 8,151.21 | 8,151.21 | 707.0K |
| 12:19 | 8,150.72 | 8,150.72 | 8,147.78 | 8,147.78 | 604.5K |
| 12:20 | 8,147.86 | 8,147.99 | 8,144.22 | 8,144.22 | 620.9K |
| 12:21 | 8,143.99 | 8,144.42 | 8,141.81 | 8,141.97 | 512.8K |
| 12:22 | 8,141.82 | 8,141.82 | 8,139.93 | 8,140.06 | 699.1K |
| 12:23 | 8,139.27 | 8,142.20 | 8,139.27 | 8,141.77 | 769.3K |
| 12:24 | 8,141.60 | 8,143.54 | 8,141.60 | 8,143.43 | 593.0K |
| 12:25 | 8,142.46 | 8,144.80 | 8,142.46 | 8,143.80 | 556.3K |
| 12:26 | 8,143.54 | 8,143.54 | 8,142.09 | 8,142.05 | 543.9K |
| 12:27 | 8,142.24 | 8,143.95 | 8,141.95 | 8,142.32 | 536.3K |
| 12:28 | 8,142.32 | 8,144.60 | 8,141.64 | 8,143.84 | 730.7K |
| 12:29 | 8,143.94 | 8,143.94 | 8,140.28 | 8,140.34 | 546.6K |
| 12:30 | 8,139.64 | 8,140.18 | 8,132.86 | 8,136.28 | 873.9K |
| 12:31 | 8,137.43 | 8,138.41 | 8,136.97 | 8,138.28 | 503.4K |
| 12:32 | 8,138.31 | 8,138.31 | 8,135.72 | 8,138.16 | 511.9K |
| 12:33 | 8,138.08 | 8,139.29 | 8,137.44 | 8,138.02 | 483.2K |
| 12:34 | 8,137.76 | 8,138.91 | 8,137.76 | 8,138.91 | 734.3K |
| 12:35 | 8,138.65 | 8,139.56 | 8,138.51 | 8,139.43 | 704.0K |
| 12:36 | 8,139.48 | 8,143.06 | 8,138.98 | 8,142.89 | 745.7K |
| 12:37 | 8,142.11 | 8,142.45 | 8,140.75 | 8,140.75 | 620.7K |
| 12:38 | 8,140.89 | 8,140.89 | 8,139.00 | 8,139.56 | 553.8K |
| 12:39 | 8,138.57 | 8,140.57 | 8,138.57 | 8,139.40 | 642.7K |
| 12:40 | 8,138.91 | 8,139.54 | 8,137.23 | 8,137.23 | 771.6K |
| 12:41 | 8,136.96 | 8,138.22 | 8,136.35 | 8,136.86 | 499.3K |
| 12:42 | 8,136.57 | 8,137.12 | 8,135.17 | 8,135.33 | 714.5K |
| 12:43 | 8,135.56 | 8,138.69 | 8,134.32 | 8,138.34 | 586.6K |
| 12:44 | 8,137.74 | 8,138.25 | 8,137.56 | 8,138.23 | 533.1K |
| 12:45 | 8,137.96 | 8,138.71 | 8,136.07 | 8,136.07 | 642.6K |
| 12:46 | 8,135.89 | 8,137.18 | 8,135.43 | 8,136.33 | 762.4K |
| 12:47 | 8,136.06 | 8,136.06 | 8,134.24 | 8,134.84 | 624.9K |
| 12:48 | 8,135.63 | 8,135.73 | 8,134.71 | 8,134.73 | 509.0K |
| 12:49 | 8,133.70 | 8,133.70 | 8,132.53 | 8,132.68 | 486.4K |
| 12:50 | 8,131.05 | 8,131.05 | 8,124.67 | 8,125.61 | 1,060.6K |
| 12:51 | 8,126.17 | 8,129.60 | 8,125.72 | 8,129.60 | 691.0K |
| 12:52 | 8,130.01 | 8,130.83 | 8,129.60 | 8,129.77 | 581.9K |
| 12:53 | 8,129.99 | 8,130.26 | 8,128.28 | 8,128.29 | 589.9K |
| 12:54 | 8,128.37 | 8,131.10 | 8,128.37 | 8,129.97 | 755.1K |
| 12:55 | 8,129.56 | 8,129.56 | 8,127.44 | 8,127.89 | 659.6K |
| 12:56 | 8,127.77 | 8,128.66 | 8,126.69 | 8,128.68 | 815.7K |
| 12:57 | 8,128.82 | 8,129.75 | 8,128.36 | 8,128.90 | 866.2K |
| 12:58 | 8,128.78 | 8,128.78 | 8,125.12 | 8,125.96 | 644.6K |
| 12:59 | 8,126.83 | 8,129.53 | 8,126.83 | 8,129.53 | 668.8K |
| 13:00 | 8,129.88 | 8,132.62 | 8,129.75 | 8,131.23 | 812.9K |
| 13:01 | 8,131.44 | 8,135.38 | 8,131.44 | 8,135.38 | 922.6K |
| 13:02 | 8,134.35 | 8,134.97 | 8,132.85 | 8,133.25 | 687.8K |
| 13:03 | 8,133.47 | 8,138.62 | 8,133.47 | 8,136.01 | 1,298.6K |
| 13:04 | 8,135.94 | 8,135.94 | 8,134.03 | 8,134.02 | 546.6K |
| 13:05 | 8,134.01 | 8,134.01 | 8,130.82 | 8,130.82 | 611.9K |
| 13:06 | 8,131.69 | 8,132.79 | 8,131.69 | 8,132.83 | 512.2K |
| 13:07 | 8,131.41 | 8,131.41 | 8,129.31 | 8,129.47 | 625.6K |
| 13:08 | 8,129.86 | 8,130.16 | 8,128.58 | 8,130.06 | 684.3K |
| 13:09 | 8,131.01 | 8,131.35 | 8,128.99 | 8,128.99 | 742.1K |
| 13:10 | 8,128.92 | 8,129.76 | 8,128.66 | 8,128.85 | 553.8K |
| 13:11 | 8,128.57 | 8,128.75 | 8,127.82 | 8,128.58 | 556.7K |
| 13:12 | 8,129.92 | 8,132.18 | 8,129.92 | 8,132.18 | 536.6K |
| 13:13 | 8,131.78 | 8,132.22 | 8,130.05 | 8,130.05 | 919.6K |
| 13:14 | 8,130.52 | 8,131.43 | 8,130.23 | 8,130.80 | 569.7K |
| 13:15 | 8,130.61 | 8,131.58 | 8,130.04 | 8,131.11 | 536.6K |
| 13:16 | 8,130.97 | 8,131.38 | 8,128.88 | 8,130.07 | 627.4K |
| 13:17 | 8,130.63 | 8,130.63 | 8,129.12 | 8,129.79 | 410.4K |
| 13:18 | 8,129.86 | 8,131.75 | 8,129.16 | 8,131.17 | 655.9K |
| 13:19 | 8,131.40 | 8,133.81 | 8,131.10 | 8,133.81 | 633.3K |
| 13:20 | 8,134.30 | 8,134.98 | 8,134.18 | 8,134.43 | 753.1K |
| 13:21 | 8,135.26 | 8,136.51 | 8,135.03 | 8,136.44 | 761.5K |
| 13:22 | 8,136.58 | 8,137.49 | 8,136.27 | 8,137.40 | 655.6K |
| 13:23 | 8,136.46 | 8,136.46 | 8,135.09 | 8,135.09 | 615.4K |
| 13:24 | 8,135.67 | 8,135.67 | 8,133.89 | 8,134.94 | 745.9K |
| 13:25 | 8,135.51 | 8,137.58 | 8,135.39 | 8,136.63 | 728.7K |
| 13:26 | 8,136.72 | 8,136.72 | 8,135.10 | 8,135.10 | 512.2K |
| 13:27 | 8,134.97 | 8,136.68 | 8,133.60 | 8,136.68 | 522.3K |
| 13:28 | 8,136.74 | 8,138.68 | 8,135.98 | 8,137.78 | 494.1K |
| 13:29 | 8,137.68 | 8,139.42 | 8,137.68 | 8,138.83 | 565.1K |
| 13:30 | 8,138.63 | 8,139.41 | 8,136.58 | 8,136.71 | 599.1K |
| 13:31 | 8,136.97 | 8,137.88 | 8,135.76 | 8,135.76 | 562.2K |
| 13:32 | 8,136.76 | 8,136.76 | 8,134.07 | 8,134.07 | 495.9K |
| 13:33 | 8,133.92 | 8,133.92 | 8,130.66 | 8,130.66 | 689.2K |
| 13:34 | 8,129.66 | 8,129.82 | 8,127.07 | 8,127.07 | 655.1K |
| 13:35 | 8,126.87 | 8,128.54 | 8,125.73 | 8,125.73 | 760.4K |
| 13:36 | 8,125.98 | 8,126.22 | 8,124.26 | 8,124.26 | 925.9K |
| 13:37 | 8,124.12 | 8,124.34 | 8,122.80 | 8,123.39 | 749.4K |
| 13:38 | 8,123.99 | 8,124.07 | 8,121.73 | 8,122.41 | 541.1K |
| 13:39 | 8,122.20 | 8,124.45 | 8,122.20 | 8,123.93 | 685.4K |
| 13:40 | 8,123.78 | 8,124.52 | 8,120.21 | 8,120.70 | 709.6K |
| 13:41 | 8,120.89 | 8,121.10 | 8,120.25 | 8,120.55 | 405.7K |
| 13:42 | 8,120.56 | 8,120.56 | 8,119.22 | 8,119.41 | 841.4K |
| 13:43 | 8,118.83 | 8,120.32 | 8,118.83 | 8,120.18 | 659.7K |
| 13:44 | 8,120.12 | 8,121.21 | 8,119.36 | 8,121.15 | 684.1K |
| 13:45 | 8,121.22 | 8,121.97 | 8,121.03 | 8,121.80 | 466.8K |
| 13:46 | 8,122.20 | 8,122.20 | 8,119.59 | 8,119.91 | 549.8K |
| 13:47 | 8,120.04 | 8,120.04 | 8,117.86 | 8,118.36 | 442.2K |
| 13:48 | 8,118.41 | 8,119.82 | 8,117.87 | 8,119.82 | 508.8K |
| 13:49 | 8,119.85 | 8,121.61 | 8,119.81 | 8,121.48 | 458.1K |
| 13:50 | 8,120.91 | 8,122.98 | 8,120.30 | 8,120.57 | 583.3K |
| 13:51 | 8,120.71 | 8,121.96 | 8,120.71 | 8,121.74 | 380.3K |
| 13:52 | 8,122.06 | 8,123.25 | 8,121.61 | 8,122.88 | 487.1K |
| 13:53 | 8,123.42 | 8,124.34 | 8,123.42 | 8,124.34 | 534.4K |
| 13:54 | 8,123.87 | 8,124.95 | 8,123.87 | 8,124.65 | 504.6K |
| 13:55 | 8,124.52 | 8,125.65 | 8,124.11 | 8,124.42 | 628.2K |
| 13:56 | 8,125.02 | 8,125.24 | 8,124.11 | 8,124.90 | 444.8K |
| 13:57 | 8,125.23 | 8,128.02 | 8,125.23 | 8,127.45 | 544.0K |
| 13:58 | 8,127.69 | 8,128.62 | 8,127.49 | 8,128.62 | 539.7K |
| 13:59 | 8,128.39 | 8,128.77 | 8,128.25 | 8,128.77 | 560.2K |
| 14:00 | 8,128.01 | 8,128.56 | 8,126.36 | 8,127.93 | 605.0K |
| 14:01 | 8,128.07 | 8,128.66 | 8,127.76 | 8,128.33 | 699.3K |
| 14:02 | 8,128.79 | 8,128.79 | 8,127.18 | 8,127.99 | 539.6K |
| 14:03 | 8,128.17 | 8,129.04 | 8,127.33 | 8,127.33 | 508.3K |
| 14:04 | 8,127.89 | 8,129.50 | 8,127.89 | 8,129.48 | 658.5K |
| 14:05 | 8,128.93 | 8,129.41 | 8,128.79 | 8,129.13 | 483.4K |
| 14:06 | 8,129.39 | 8,129.79 | 8,128.86 | 8,128.86 | 591.8K |
| 14:07 | 8,129.44 | 8,130.03 | 8,127.56 | 8,128.13 | 693.7K |
| 14:08 | 8,127.06 | 8,128.14 | 8,127.02 | 8,127.61 | 702.8K |
| 14:09 | 8,127.34 | 8,127.64 | 8,126.55 | 8,126.55 | 457.4K |
| 14:10 | 8,126.79 | 8,127.05 | 8,125.21 | 8,125.21 | 394.1K |
| 14:11 | 8,125.30 | 8,125.84 | 8,124.44 | 8,125.66 | 556.1K |
| 14:12 | 8,125.80 | 8,127.24 | 8,125.80 | 8,127.24 | 592.9K |
| 14:13 | 8,127.33 | 8,129.60 | 8,125.52 | 8,128.66 | 1,044.8K |
| 14:14 | 8,128.59 | 8,130.31 | 8,127.99 | 8,129.88 | 579.1K |
| 14:15 | 8,130.50 | 8,130.96 | 8,129.86 | 8,130.16 | 618.2K |
| 14:16 | 8,130.43 | 8,131.85 | 8,130.43 | 8,131.28 | 503.6K |
| 14:17 | 8,131.44 | 8,131.44 | 8,128.62 | 8,129.65 | 484.2K |
| 14:18 | 8,129.91 | 8,132.16 | 8,129.91 | 8,132.09 | 581.8K |
| 14:19 | 8,132.05 | 8,132.47 | 8,130.53 | 8,130.53 | 664.4K |
| 14:20 | 8,129.68 | 8,131.29 | 8,129.68 | 8,129.83 | 520.2K |
| 14:21 | 8,129.21 | 8,129.55 | 8,129.10 | 8,129.36 | 432.4K |
| 14:22 | 8,129.12 | 8,129.16 | 8,127.44 | 8,127.44 | 470.4K |
| 14:23 | 8,127.45 | 8,129.05 | 8,126.61 | 8,126.61 | 505.1K |
| 14:24 | 8,126.51 | 8,128.02 | 8,125.47 | 8,128.02 | 553.1K |
| 14:25 | 8,127.60 | 8,127.60 | 8,126.26 | 8,127.35 | 707.3K |
| 14:26 | 8,126.78 | 8,127.44 | 8,125.00 | 8,125.03 | 784.1K |
| 14:27 | 8,125.10 | 8,125.18 | 8,123.28 | 8,123.75 | 477.4K |
| 14:28 | 8,123.79 | 8,123.91 | 8,122.66 | 8,123.91 | 603.7K |
| 14:29 | 8,124.33 | 8,124.33 | 8,123.65 | 8,123.80 | 409.6K |
| 14:30 | 8,123.61 | 8,123.95 | 8,121.96 | 8,121.96 | 558.6K |
| 14:31 | 8,122.35 | 8,123.72 | 8,122.35 | 8,123.14 | 660.3K |
| 14:32 | 8,122.68 | 8,122.81 | 8,121.65 | 8,122.39 | 508.6K |
| 14:33 | 8,122.25 | 8,122.44 | 8,121.52 | 8,121.53 | 632.2K |
| 14:34 | 8,121.48 | 8,121.60 | 8,119.03 | 8,119.03 | 633.9K |
| 14:35 | 8,118.98 | 8,118.98 | 8,115.54 | 8,116.23 | 678.7K |
| 14:36 | 8,116.77 | 8,116.77 | 8,109.93 | 8,109.93 | 899.5K |
| 14:37 | 8,099.39 | 8,099.39 | 8,083.36 | 8,089.30 | 6,033.5K |
| 14:38 | 8,092.42 | 8,104.47 | 8,092.42 | 8,100.23 | 2,976.6K |
| 14:39 | 8,098.31 | 8,107.83 | 8,096.49 | 8,107.83 | 1,874.7K |
| 14:40 | 8,105.91 | 8,107.13 | 8,101.49 | 8,105.61 | 1,622.8K |
| 14:41 | 8,107.26 | 8,107.26 | 8,103.43 | 8,106.85 | 984.9K |
| 14:42 | 8,106.96 | 8,109.73 | 8,105.99 | 8,108.32 | 1,350.3K |
| 14:43 | 8,108.79 | 8,108.79 | 8,106.41 | 8,107.21 | 831.4K |
| 14:44 | 8,106.64 | 8,108.27 | 8,105.88 | 8,107.52 | 757.3K |
| 14:45 | 8,106.79 | 8,107.58 | 8,106.64 | 8,107.51 | 829.4K |
| 14:46 | 8,107.22 | 8,108.62 | 8,107.22 | 8,107.27 | 803.6K |
| 14:47 | 8,107.37 | 8,108.32 | 8,106.47 | 8,107.22 | 691.6K |
| 14:48 | 8,105.99 | 8,108.33 | 8,105.99 | 8,107.90 | 717.3K |
| 14:49 | 8,107.42 | 8,107.42 | 8,104.30 | 8,104.30 | 771.5K |
| 14:50 | 8,104.50 | 8,104.50 | 8,101.56 | 8,104.24 | 678.6K |
| 14:51 | 8,103.85 | 8,105.27 | 8,103.24 | 8,103.57 | 601.8K |
| 14:52 | 8,103.54 | 8,106.23 | 8,103.54 | 8,105.03 | 1,051.0K |
| 14:53 | 8,104.80 | 8,106.94 | 8,104.80 | 8,105.73 | 607.9K |
| 14:54 | 8,105.20 | 8,106.32 | 8,105.04 | 8,105.92 | 702.4K |
| 14:55 | 8,105.44 | 8,107.23 | 8,104.91 | 8,106.24 | 571.4K |
| 14:56 | 8,106.08 | 8,109.47 | 8,106.08 | 8,109.47 | 710.7K |
| 14:57 | 8,109.38 | 8,112.26 | 8,109.38 | 8,112.26 | 750.2K |
| 14:58 | 8,112.38 | 8,112.38 | 8,107.42 | 8,107.65 | 792.3K |
| 14:59 | 8,106.96 | 8,107.72 | 8,106.03 | 8,106.03 | 702.1K |
| 15:00 | 8,105.80 | 8,107.41 | 8,104.85 | 8,107.41 | 699.2K |
| 15:01 | 8,108.43 | 8,108.57 | 8,104.15 | 8,104.41 | 885.6K |
| 15:02 | 8,101.90 | 8,104.06 | 8,101.90 | 8,103.86 | 1,454.4K |
| 15:03 | 8,104.85 | 8,107.20 | 8,104.85 | 8,106.42 | 783.0K |
| 15:04 | 8,106.15 | 8,107.09 | 8,105.04 | 8,107.09 | 671.9K |
| 15:05 | 8,106.41 | 8,107.27 | 8,104.37 | 8,106.95 | 707.7K |
| 15:06 | 8,107.22 | 8,107.35 | 8,104.38 | 8,104.64 | 913.8K |
| 15:07 | 8,104.71 | 8,105.77 | 8,104.71 | 8,105.65 | 646.3K |
| 15:08 | 8,106.19 | 8,106.98 | 8,103.86 | 8,103.86 | 833.0K |
| 15:09 | 8,103.02 | 8,103.02 | 8,099.53 | 8,101.48 | 750.9K |
| 15:10 | 8,101.39 | 8,102.90 | 8,100.12 | 8,102.90 | 1,112.2K |
| 15:11 | 8,100.49 | 8,101.37 | 8,100.00 | 8,100.23 | 619.5K |
| 15:12 | 8,100.11 | 8,101.26 | 8,098.91 | 8,101.26 | 764.2K |
| 15:13 | 8,101.25 | 8,102.45 | 8,101.25 | 8,101.81 | 708.4K |
| 15:14 | 8,100.84 | 8,101.47 | 8,099.98 | 8,101.34 | 1,043.1K |
| 15:15 | 8,101.89 | 8,103.64 | 8,101.24 | 8,102.36 | 833.2K |
| 15:16 | 8,102.58 | 8,103.04 | 8,101.66 | 8,103.04 | 995.8K |
| 15:17 | 8,102.05 | 8,103.10 | 8,100.86 | 8,103.10 | 974.1K |
| 15:18 | 8,103.10 | 8,104.42 | 8,101.73 | 8,104.19 | 816.4K |
| 15:19 | 8,103.94 | 8,104.77 | 8,103.83 | 8,104.32 | 830.9K |
| 15:20 | 8,104.17 | 8,105.67 | 8,104.17 | 8,105.54 | 923.9K |
| 15:21 | 8,105.60 | 8,106.84 | 8,105.60 | 8,106.56 | 1,176.0K |
| 15:22 | 8,106.58 | 8,108.37 | 8,106.04 | 8,108.37 | 664.4K |
| 15:23 | 8,107.66 | 8,107.66 | 8,106.38 | 8,106.64 | 828.5K |
| 15:24 | 8,106.92 | 8,106.92 | 8,104.80 | 8,104.80 | 738.5K |
| 15:25 | 8,104.74 | 8,104.74 | 8,103.36 | 8,103.74 | 794.2K |
| 15:26 | 8,104.11 | 8,104.47 | 8,102.60 | 8,104.47 | 902.3K |
| 15:27 | 8,103.90 | 8,107.36 | 8,103.90 | 8,105.84 | 781.3K |
| 15:28 | 8,106.09 | 8,106.60 | 8,105.14 | 8,106.60 | 844.3K |
| 15:29 | 8,107.36 | 8,107.63 | 8,106.26 | 8,107.12 | 1,040.4K |
| 15:30 | 8,107.63 | 8,108.20 | 8,104.68 | 8,105.69 | 1,010.5K |
| 15:31 | 8,105.25 | 8,105.59 | 8,103.63 | 8,104.00 | 935.5K |
| 15:32 | 8,103.80 | 8,103.80 | 8,101.72 | 8,101.96 | 989.8K |
| 15:33 | 8,101.76 | 8,103.86 | 8,101.76 | 8,102.95 | 1,259.4K |
| 15:34 | 8,102.42 | 8,102.42 | 8,101.13 | 8,102.07 | 1,011.3K |
| 15:35 | 8,101.96 | 8,103.06 | 8,101.81 | 8,102.85 | 1,046.5K |
| 15:36 | 8,103.05 | 8,103.05 | 8,101.08 | 8,101.39 | 1,016.7K |
| 15:37 | 8,101.37 | 8,101.60 | 8,098.81 | 8,100.12 | 1,141.8K |
| 15:38 | 8,099.56 | 8,099.56 | 8,093.96 | 8,095.09 | 1,279.0K |
| 15:39 | 8,095.32 | 8,096.57 | 8,094.86 | 8,095.23 | 1,243.6K |
| 15:40 | 8,095.12 | 8,096.07 | 8,094.62 | 8,095.02 | 1,109.0K |
| 15:41 | 8,095.34 | 8,095.34 | 8,092.77 | 8,093.53 | 1,100.7K |
| 15:42 | 8,093.14 | 8,093.14 | 8,087.98 | 8,088.01 | 1,241.5K |
| 15:43 | 8,087.58 | 8,090.14 | 8,087.58 | 8,088.57 | 1,343.1K |
| 15:44 | 8,088.45 | 8,088.45 | 8,087.20 | 8,087.91 | 987.6K |
| 15:45 | 8,088.48 | 8,089.83 | 8,085.27 | 8,086.07 | 1,350.2K |
| 15:46 | 8,086.03 | 8,086.13 | 8,082.99 | 8,083.37 | 1,322.5K |
| 15:47 | 8,083.78 | 8,086.67 | 8,083.78 | 8,086.26 | 1,366.0K |
| 15:48 | 8,086.95 | 8,088.27 | 8,086.75 | 8,087.47 | 1,510.1K |
| 15:49 | 8,087.46 | 8,089.11 | 8,087.46 | 8,088.96 | 1,899.4K |
| 15:50 | 8,094.48 | 8,097.60 | 8,093.58 | 8,093.71 | 2,513.8K |
| 15:51 | 8,094.78 | 8,096.21 | 8,094.42 | 8,094.42 | 2,755.6K |
| 15:52 | 8,094.89 | 8,096.86 | 8,093.38 | 8,096.86 | 2,124.4K |
| 15:53 | 8,096.99 | 8,097.35 | 8,094.15 | 8,094.47 | 2,359.1K |
| 15:54 | 8,095.30 | 8,097.03 | 8,094.85 | 8,096.72 | 3,005.2K |
| 15:55 | 8,097.69 | 8,099.22 | 8,097.48 | 8,098.10 | 3,924.1K |
| 15:56 | 8,098.01 | 8,101.99 | 8,098.01 | 8,101.85 | 3,518.2K |
| 15:57 | 8,102.45 | 8,103.87 | 8,102.39 | 8,103.30 | 4,888.0K |
| 15:58 | 8,102.77 | 8,104.94 | 8,102.77 | 8,104.77 | 5,228.6K |
| 15:59 | 8,104.84 | 8,104.84 | 8,100.41 | 8,102.40 | 61,321.9K |