8,493.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,115.60 | 8,123.85 | 8,115.60 | 8,121.15 | 24,127.0K |
| 09:31 | 8,121.28 | 8,137.00 | 8,117.29 | 8,137.00 | 5,150.2K |
| 09:32 | 8,134.44 | 8,138.44 | 8,122.82 | 8,122.82 | 3,698.8K |
| 09:33 | 8,122.38 | 8,140.07 | 8,122.38 | 8,140.07 | 3,184.2K |
| 09:34 | 8,138.67 | 8,142.86 | 8,129.30 | 8,142.86 | 2,803.6K |
| 09:35 | 8,140.75 | 8,145.92 | 8,137.59 | 8,137.59 | 3,072.3K |
| 09:36 | 8,135.91 | 8,141.29 | 8,132.52 | 8,138.35 | 2,490.9K |
| 09:37 | 8,136.91 | 8,138.27 | 8,128.98 | 8,131.10 | 2,198.7K |
| 09:38 | 8,130.32 | 8,130.32 | 8,119.89 | 8,120.02 | 1,976.8K |
| 09:39 | 8,118.28 | 8,119.11 | 8,115.21 | 8,118.30 | 2,057.4K |
| 09:40 | 8,115.62 | 8,116.27 | 8,110.21 | 8,110.74 | 2,089.5K |
| 09:41 | 8,109.77 | 8,109.77 | 8,097.35 | 8,099.69 | 2,097.3K |
| 09:42 | 8,099.73 | 8,105.64 | 8,099.73 | 8,101.25 | 1,777.2K |
| 09:43 | 8,101.65 | 8,106.92 | 8,100.17 | 8,101.05 | 2,015.3K |
| 09:44 | 8,100.19 | 8,101.06 | 8,095.74 | 8,100.21 | 1,602.6K |
| 09:45 | 8,102.77 | 8,104.64 | 8,101.06 | 8,102.68 | 2,606.5K |
| 09:46 | 8,100.82 | 8,100.82 | 8,093.53 | 8,096.97 | 1,641.4K |
| 09:47 | 8,096.64 | 8,100.67 | 8,096.18 | 8,099.76 | 1,788.4K |
| 09:48 | 8,100.17 | 8,100.17 | 8,087.36 | 8,087.36 | 2,064.9K |
| 09:49 | 8,084.23 | 8,090.76 | 8,084.23 | 8,090.29 | 1,953.2K |
| 09:50 | 8,092.50 | 8,097.54 | 8,090.73 | 8,094.53 | 1,612.3K |
| 09:51 | 8,093.78 | 8,096.91 | 8,093.78 | 8,094.36 | 1,526.4K |
| 09:52 | 8,092.29 | 8,096.51 | 8,085.69 | 8,085.69 | 1,802.3K |
| 09:53 | 8,085.57 | 8,087.34 | 8,081.93 | 8,085.18 | 1,934.0K |
| 09:54 | 8,085.57 | 8,088.77 | 8,083.75 | 8,084.51 | 1,668.0K |
| 09:55 | 8,085.80 | 8,092.89 | 8,085.80 | 8,088.27 | 1,785.2K |
| 09:56 | 8,087.50 | 8,094.92 | 8,087.50 | 8,094.92 | 2,395.6K |
| 09:57 | 8,093.23 | 8,097.26 | 8,093.23 | 8,094.68 | 2,044.0K |
| 09:58 | 8,092.30 | 8,092.66 | 8,086.96 | 8,088.79 | 1,304.9K |
| 09:59 | 8,088.26 | 8,091.54 | 8,083.45 | 8,083.45 | 1,455.2K |
| 10:00 | 8,082.21 | 8,082.74 | 8,079.09 | 8,081.24 | 2,067.2K |
| 10:01 | 8,080.39 | 8,082.05 | 8,077.93 | 8,077.93 | 2,257.0K |
| 10:02 | 8,078.56 | 8,079.85 | 8,075.39 | 8,078.50 | 2,039.3K |
| 10:03 | 8,076.72 | 8,080.85 | 8,071.77 | 8,071.77 | 2,056.6K |
| 10:04 | 8,071.01 | 8,073.31 | 8,070.37 | 8,072.39 | 2,173.3K |
| 10:05 | 8,072.66 | 8,074.56 | 8,069.71 | 8,074.56 | 1,940.9K |
| 10:06 | 8,076.04 | 8,078.07 | 8,074.28 | 8,076.87 | 1,940.7K |
| 10:07 | 8,075.87 | 8,080.25 | 8,075.78 | 8,075.78 | 1,920.1K |
| 10:08 | 8,078.40 | 8,083.27 | 8,078.40 | 8,081.17 | 1,648.4K |
| 10:09 | 8,082.04 | 8,083.56 | 8,081.01 | 8,081.40 | 1,745.3K |
| 10:10 | 8,081.68 | 8,084.44 | 8,080.67 | 8,080.96 | 2,075.0K |
| 10:11 | 8,080.02 | 8,082.44 | 8,080.02 | 8,081.73 | 1,535.9K |
| 10:12 | 8,084.17 | 8,090.47 | 8,084.02 | 8,088.83 | 2,083.2K |
| 10:13 | 8,092.07 | 8,092.07 | 8,085.96 | 8,085.96 | 1,661.7K |
| 10:14 | 8,083.92 | 8,085.98 | 8,079.72 | 8,079.72 | 1,498.7K |
| 10:15 | 8,078.94 | 8,078.94 | 8,072.91 | 8,074.02 | 1,818.9K |
| 10:16 | 8,073.37 | 8,076.61 | 8,071.83 | 8,072.57 | 1,459.9K |
| 10:17 | 8,069.00 | 8,073.79 | 8,069.00 | 8,073.79 | 1,785.5K |
| 10:18 | 8,073.76 | 8,074.49 | 8,070.61 | 8,073.92 | 1,469.4K |
| 10:19 | 8,077.43 | 8,080.27 | 8,077.43 | 8,078.66 | 1,574.7K |
| 10:20 | 8,077.92 | 8,079.16 | 8,077.21 | 8,078.28 | 1,743.6K |
| 10:21 | 8,078.34 | 8,082.46 | 8,078.34 | 8,081.24 | 1,321.2K |
| 10:22 | 8,080.81 | 8,082.71 | 8,078.30 | 8,078.30 | 1,417.9K |
| 10:23 | 8,078.63 | 8,086.65 | 8,078.63 | 8,086.65 | 1,427.8K |
| 10:24 | 8,087.53 | 8,091.91 | 8,086.87 | 8,091.91 | 1,778.7K |
| 10:25 | 8,092.36 | 8,097.56 | 8,092.36 | 8,097.57 | 1,459.8K |
| 10:26 | 8,098.58 | 8,098.58 | 8,091.43 | 8,091.43 | 1,632.7K |
| 10:27 | 8,092.44 | 8,093.44 | 8,090.71 | 8,093.02 | 1,356.1K |
| 10:28 | 8,093.31 | 8,099.26 | 8,092.41 | 8,095.52 | 1,519.1K |
| 10:29 | 8,097.18 | 8,099.05 | 8,096.99 | 8,097.48 | 1,360.3K |
| 10:30 | 8,096.12 | 8,100.81 | 8,094.93 | 8,100.81 | 1,362.5K |
| 10:31 | 8,099.84 | 8,104.14 | 8,099.84 | 8,101.42 | 1,492.9K |
| 10:32 | 8,100.52 | 8,103.64 | 8,100.52 | 8,103.64 | 1,837.2K |
| 10:33 | 8,107.62 | 8,110.14 | 8,104.49 | 8,104.49 | 1,817.3K |
| 10:34 | 8,103.63 | 8,108.79 | 8,103.63 | 8,108.79 | 1,398.2K |
| 10:35 | 8,108.54 | 8,112.17 | 8,108.54 | 8,112.17 | 1,113.8K |
| 10:36 | 8,112.89 | 8,115.94 | 8,111.17 | 8,115.94 | 1,520.9K |
| 10:37 | 8,116.81 | 8,121.83 | 8,116.81 | 8,121.52 | 1,455.7K |
| 10:38 | 8,121.74 | 8,126.49 | 8,121.74 | 8,126.36 | 1,016.4K |
| 10:39 | 8,127.35 | 8,127.35 | 8,122.33 | 8,125.15 | 1,560.0K |
| 10:40 | 8,125.88 | 8,127.33 | 8,124.32 | 8,124.32 | 1,152.4K |
| 10:41 | 8,126.62 | 8,129.41 | 8,126.62 | 8,127.44 | 1,774.0K |
| 10:42 | 8,128.60 | 8,129.72 | 8,124.18 | 8,124.18 | 1,245.6K |
| 10:43 | 8,123.08 | 8,124.44 | 8,122.11 | 8,122.56 | 1,043.5K |
| 10:44 | 8,121.15 | 8,123.27 | 8,121.15 | 8,122.16 | 1,164.3K |
| 10:45 | 8,121.52 | 8,124.45 | 8,120.93 | 8,121.83 | 1,006.8K |
| 10:46 | 8,122.29 | 8,124.23 | 8,121.15 | 8,124.23 | 1,261.7K |
| 10:47 | 8,124.03 | 8,125.27 | 8,123.12 | 8,123.38 | 1,113.3K |
| 10:48 | 8,124.64 | 8,127.65 | 8,124.64 | 8,126.35 | 1,147.8K |
| 10:49 | 8,124.79 | 8,128.88 | 8,124.79 | 8,128.74 | 1,415.7K |
| 10:50 | 8,129.35 | 8,132.89 | 8,129.04 | 8,131.94 | 1,070.9K |
| 10:51 | 8,133.18 | 8,133.18 | 8,125.92 | 8,127.61 | 1,278.8K |
| 10:52 | 8,127.97 | 8,128.58 | 8,125.03 | 8,126.08 | 916.3K |
| 10:53 | 8,126.27 | 8,128.95 | 8,124.24 | 8,125.46 | 743.7K |
| 10:54 | 8,126.43 | 8,128.52 | 8,125.73 | 8,128.03 | 1,111.8K |
| 10:55 | 8,126.95 | 8,127.86 | 8,120.49 | 8,120.49 | 1,423.1K |
| 10:56 | 8,120.78 | 8,125.58 | 8,120.78 | 8,125.57 | 1,172.7K |
| 10:57 | 8,125.50 | 8,128.67 | 8,125.50 | 8,127.28 | 1,216.1K |
| 10:58 | 8,127.51 | 8,129.12 | 8,126.24 | 8,128.91 | 955.1K |
| 10:59 | 8,128.95 | 8,133.08 | 8,128.95 | 8,132.72 | 1,080.9K |
| 11:00 | 8,133.34 | 8,135.36 | 8,132.20 | 8,133.11 | 1,839.3K |
| 11:01 | 8,133.15 | 8,133.84 | 8,131.86 | 8,131.86 | 1,167.4K |
| 11:02 | 8,131.85 | 8,133.28 | 8,131.26 | 8,132.18 | 982.2K |
| 11:03 | 8,130.31 | 8,130.63 | 8,127.74 | 8,127.74 | 1,087.4K |
| 11:04 | 8,127.48 | 8,128.25 | 8,126.44 | 8,126.40 | 957.7K |
| 11:05 | 8,125.61 | 8,129.19 | 8,125.61 | 8,127.58 | 833.4K |
| 11:06 | 8,128.08 | 8,131.08 | 8,127.00 | 8,127.06 | 996.4K |
| 11:07 | 8,126.59 | 8,127.57 | 8,125.12 | 8,125.22 | 990.4K |
| 11:08 | 8,124.73 | 8,127.55 | 8,124.73 | 8,127.26 | 990.0K |
| 11:09 | 8,127.67 | 8,129.39 | 8,127.67 | 8,128.74 | 910.3K |
| 11:10 | 8,128.23 | 8,129.38 | 8,128.02 | 8,128.36 | 1,100.8K |
| 11:11 | 8,129.21 | 8,129.79 | 8,120.20 | 8,120.20 | 1,198.1K |
| 11:12 | 8,119.58 | 8,122.56 | 8,119.58 | 8,121.33 | 1,005.6K |
| 11:13 | 8,120.14 | 8,121.06 | 8,119.36 | 8,120.08 | 883.8K |
| 11:14 | 8,117.77 | 8,121.64 | 8,117.19 | 8,121.64 | 1,127.2K |
| 11:15 | 8,122.00 | 8,124.80 | 8,121.27 | 8,124.80 | 1,004.1K |
| 11:16 | 8,124.80 | 8,128.93 | 8,124.80 | 8,128.93 | 1,081.4K |
| 11:17 | 8,129.49 | 8,130.70 | 8,128.51 | 8,129.97 | 831.8K |
| 11:18 | 8,131.53 | 8,131.53 | 8,129.58 | 8,129.58 | 947.5K |
| 11:19 | 8,130.39 | 8,135.28 | 8,130.39 | 8,135.28 | 1,381.6K |
| 11:20 | 8,135.00 | 8,135.67 | 8,134.45 | 8,135.67 | 863.2K |
| 11:21 | 8,136.49 | 8,139.32 | 8,136.49 | 8,139.32 | 1,065.8K |
| 11:22 | 8,138.89 | 8,141.13 | 8,138.61 | 8,140.69 | 1,009.2K |
| 11:23 | 8,140.92 | 8,140.92 | 8,138.91 | 8,139.54 | 914.9K |
| 11:24 | 8,140.23 | 8,141.53 | 8,138.99 | 8,139.77 | 922.8K |
| 11:25 | 8,139.03 | 8,141.81 | 8,138.93 | 8,140.83 | 944.1K |
| 11:26 | 8,141.43 | 8,141.43 | 8,138.67 | 8,139.60 | 1,299.9K |
| 11:27 | 8,140.12 | 8,142.60 | 8,140.12 | 8,142.60 | 1,025.4K |
| 11:28 | 8,142.25 | 8,144.26 | 8,140.77 | 8,141.50 | 1,063.7K |
| 11:29 | 8,141.73 | 8,141.83 | 8,140.09 | 8,140.47 | 876.8K |
| 11:30 | 8,140.94 | 8,140.94 | 8,135.59 | 8,135.93 | 1,023.9K |
| 11:31 | 8,134.49 | 8,136.16 | 8,132.38 | 8,136.16 | 816.4K |
| 11:32 | 8,137.00 | 8,137.42 | 8,132.21 | 8,132.21 | 794.4K |
| 11:33 | 8,132.90 | 8,133.38 | 8,130.09 | 8,132.01 | 897.1K |
| 11:34 | 8,132.84 | 8,134.06 | 8,132.84 | 8,134.06 | 762.7K |
| 11:35 | 8,133.48 | 8,133.48 | 8,131.51 | 8,131.49 | 684.4K |
| 11:36 | 8,130.74 | 8,133.27 | 8,130.74 | 8,133.03 | 741.3K |
| 11:37 | 8,133.29 | 8,133.29 | 8,128.92 | 8,128.92 | 807.7K |
| 11:38 | 8,129.94 | 8,130.69 | 8,128.55 | 8,128.85 | 943.2K |
| 11:39 | 8,129.23 | 8,133.28 | 8,129.23 | 8,133.28 | 717.4K |
| 11:40 | 8,133.19 | 8,135.19 | 8,133.19 | 8,133.65 | 814.5K |
| 11:41 | 8,133.92 | 8,135.07 | 8,131.67 | 8,131.67 | 1,032.4K |
| 11:42 | 8,131.81 | 8,137.76 | 8,131.81 | 8,137.54 | 1,030.2K |
| 11:43 | 8,137.41 | 8,137.99 | 8,136.76 | 8,137.72 | 715.2K |
| 11:44 | 8,138.20 | 8,138.35 | 8,134.60 | 8,134.60 | 930.6K |
| 11:45 | 8,135.18 | 8,135.95 | 8,134.59 | 8,135.52 | 746.8K |
| 11:46 | 8,135.31 | 8,135.31 | 8,133.77 | 8,134.76 | 775.6K |
| 11:47 | 8,134.60 | 8,134.60 | 8,132.31 | 8,133.25 | 966.7K |
| 11:48 | 8,133.03 | 8,133.29 | 8,132.51 | 8,132.48 | 815.3K |
| 11:49 | 8,132.32 | 8,135.85 | 8,132.32 | 8,135.85 | 889.1K |
| 11:50 | 8,135.58 | 8,135.58 | 8,130.48 | 8,130.81 | 873.5K |
| 11:51 | 8,131.57 | 8,134.35 | 8,131.57 | 8,134.35 | 795.2K |
| 11:52 | 8,133.77 | 8,133.96 | 8,132.45 | 8,133.70 | 802.4K |
| 11:53 | 8,134.23 | 8,135.99 | 8,134.11 | 8,135.80 | 1,321.0K |
| 11:54 | 8,135.40 | 8,135.40 | 8,134.13 | 8,135.32 | 843.0K |
| 11:55 | 8,136.14 | 8,137.32 | 8,135.42 | 8,136.08 | 1,184.0K |
| 11:56 | 8,136.01 | 8,136.14 | 8,132.80 | 8,132.80 | 953.5K |
| 11:57 | 8,133.05 | 8,134.61 | 8,132.62 | 8,132.56 | 1,499.8K |
| 11:58 | 8,130.98 | 8,131.25 | 8,129.81 | 8,130.12 | 1,313.1K |
| 11:59 | 8,129.78 | 8,131.83 | 8,129.78 | 8,131.83 | 907.2K |
| 12:00 | 8,131.45 | 8,131.45 | 8,129.04 | 8,129.04 | 1,325.5K |
| 12:01 | 8,128.94 | 8,128.94 | 8,126.37 | 8,126.62 | 1,205.0K |
| 12:02 | 8,128.72 | 8,133.21 | 8,128.72 | 8,132.80 | 890.8K |
| 12:03 | 8,132.66 | 8,132.75 | 8,128.12 | 8,128.12 | 834.8K |
| 12:04 | 8,127.69 | 8,129.53 | 8,127.69 | 8,129.01 | 686.1K |
| 12:05 | 8,129.37 | 8,131.02 | 8,128.90 | 8,130.39 | 782.9K |
| 12:06 | 8,130.72 | 8,130.78 | 8,128.94 | 8,128.93 | 693.9K |
| 12:07 | 8,128.24 | 8,130.75 | 8,128.24 | 8,129.87 | 808.5K |
| 12:08 | 8,128.92 | 8,130.14 | 8,128.71 | 8,129.99 | 804.6K |
| 12:09 | 8,130.43 | 8,133.99 | 8,130.43 | 8,133.99 | 1,035.3K |
| 12:10 | 8,133.68 | 8,133.68 | 8,132.47 | 8,132.47 | 758.6K |
| 12:11 | 8,132.52 | 8,132.70 | 8,131.10 | 8,131.13 | 644.4K |
| 12:12 | 8,131.42 | 8,131.95 | 8,131.34 | 8,131.55 | 760.2K |
| 12:13 | 8,131.59 | 8,132.21 | 8,131.44 | 8,131.87 | 684.3K |
| 12:14 | 8,132.10 | 8,132.10 | 8,130.76 | 8,131.15 | 1,029.3K |
| 12:15 | 8,132.21 | 8,132.30 | 8,127.05 | 8,127.47 | 860.8K |
| 12:16 | 8,128.08 | 8,129.46 | 8,128.08 | 8,129.08 | 565.5K |
| 12:17 | 8,128.59 | 8,130.80 | 8,128.59 | 8,130.66 | 818.7K |
| 12:18 | 8,130.16 | 8,130.91 | 8,127.61 | 8,128.58 | 1,075.2K |
| 12:19 | 8,129.96 | 8,132.08 | 8,129.78 | 8,131.47 | 568.1K |
| 12:20 | 8,131.43 | 8,132.37 | 8,131.43 | 8,132.42 | 616.2K |
| 12:21 | 8,132.54 | 8,132.54 | 8,124.45 | 8,125.28 | 1,399.9K |
| 12:22 | 8,124.63 | 8,126.65 | 8,124.63 | 8,125.67 | 833.1K |
| 12:23 | 8,125.51 | 8,125.91 | 8,123.28 | 8,123.28 | 866.5K |
| 12:24 | 8,123.49 | 8,123.49 | 8,121.08 | 8,121.08 | 652.3K |
| 12:25 | 8,120.61 | 8,122.47 | 8,120.61 | 8,121.98 | 841.5K |
| 12:26 | 8,121.21 | 8,121.33 | 8,120.17 | 8,121.14 | 771.7K |
| 12:27 | 8,120.55 | 8,120.55 | 8,118.51 | 8,118.51 | 813.6K |
| 12:28 | 8,118.43 | 8,119.87 | 8,118.43 | 8,119.87 | 817.0K |
| 12:29 | 8,120.17 | 8,122.03 | 8,120.17 | 8,121.27 | 1,007.2K |
| 12:30 | 8,120.85 | 8,124.77 | 8,120.56 | 8,124.77 | 1,042.0K |
| 12:31 | 8,126.02 | 8,126.30 | 8,125.13 | 8,126.12 | 1,117.9K |
| 12:32 | 8,125.47 | 8,126.22 | 8,124.21 | 8,124.21 | 672.6K |
| 12:33 | 8,124.17 | 8,124.70 | 8,123.51 | 8,124.70 | 722.4K |
| 12:34 | 8,124.59 | 8,126.65 | 8,124.07 | 8,125.99 | 834.3K |
| 12:35 | 8,126.67 | 8,126.76 | 8,125.87 | 8,126.34 | 673.1K |
| 12:36 | 8,126.90 | 8,128.90 | 8,125.69 | 8,128.90 | 861.8K |
| 12:37 | 8,129.47 | 8,130.45 | 8,129.07 | 8,129.97 | 603.6K |
| 12:38 | 8,129.96 | 8,130.19 | 8,128.05 | 8,128.71 | 662.7K |
| 12:39 | 8,129.26 | 8,129.50 | 8,127.49 | 8,127.49 | 918.2K |
| 12:40 | 8,127.40 | 8,127.40 | 8,125.02 | 8,126.01 | 680.6K |
| 12:41 | 8,126.11 | 8,126.68 | 8,125.64 | 8,126.51 | 701.9K |
| 12:42 | 8,126.25 | 8,126.25 | 8,124.43 | 8,124.74 | 653.6K |
| 12:43 | 8,125.39 | 8,125.39 | 8,123.00 | 8,123.99 | 908.0K |
| 12:44 | 8,124.17 | 8,124.56 | 8,121.46 | 8,121.83 | 865.5K |
| 12:45 | 8,122.13 | 8,124.20 | 8,121.93 | 8,123.89 | 684.0K |
| 12:46 | 8,123.58 | 8,123.58 | 8,122.02 | 8,123.30 | 587.6K |
| 12:47 | 8,123.28 | 8,125.85 | 8,122.93 | 8,125.33 | 871.3K |
| 12:48 | 8,125.09 | 8,129.23 | 8,125.09 | 8,129.00 | 953.3K |
| 12:49 | 8,129.25 | 8,130.33 | 8,128.30 | 8,130.33 | 775.7K |
| 12:50 | 8,130.08 | 8,132.71 | 8,129.53 | 8,132.52 | 864.5K |
| 12:51 | 8,132.69 | 8,132.69 | 8,129.52 | 8,130.12 | 893.9K |
| 12:52 | 8,129.91 | 8,132.41 | 8,129.13 | 8,132.41 | 934.5K |
| 12:53 | 8,131.75 | 8,132.87 | 8,130.93 | 8,132.62 | 573.0K |
| 12:54 | 8,132.22 | 8,133.80 | 8,132.22 | 8,133.80 | 576.6K |
| 12:55 | 8,132.93 | 8,133.02 | 8,131.03 | 8,131.03 | 781.3K |
| 12:56 | 8,130.59 | 8,131.46 | 8,130.20 | 8,130.77 | 787.2K |
| 12:57 | 8,130.08 | 8,130.08 | 8,128.46 | 8,128.71 | 615.1K |
| 12:58 | 8,128.67 | 8,128.99 | 8,127.14 | 8,127.75 | 684.7K |
| 12:59 | 8,126.34 | 8,127.02 | 8,124.68 | 8,124.66 | 876.4K |
| 13:00 | 8,124.23 | 8,130.63 | 8,124.23 | 8,130.63 | 663.6K |
| 13:01 | 8,130.72 | 8,132.08 | 8,130.45 | 8,132.04 | 607.4K |
| 13:02 | 8,132.12 | 8,135.23 | 8,132.12 | 8,135.23 | 601.5K |
| 13:03 | 8,135.16 | 8,136.48 | 8,134.53 | 8,135.92 | 768.8K |
| 13:04 | 8,136.23 | 8,140.45 | 8,135.24 | 8,140.45 | 755.6K |
| 13:05 | 8,140.74 | 8,140.74 | 8,139.75 | 8,140.64 | 580.2K |
| 13:06 | 8,140.55 | 8,140.55 | 8,139.04 | 8,140.55 | 762.8K |
| 13:07 | 8,140.11 | 8,141.34 | 8,139.48 | 8,139.87 | 748.1K |
| 13:08 | 8,139.79 | 8,142.30 | 8,139.79 | 8,141.89 | 659.5K |
| 13:09 | 8,141.55 | 8,141.55 | 8,138.05 | 8,138.05 | 893.4K |
| 13:10 | 8,137.70 | 8,137.70 | 8,133.15 | 8,133.15 | 957.0K |
| 13:11 | 8,133.63 | 8,133.70 | 8,132.55 | 8,132.85 | 1,177.4K |
| 13:12 | 8,132.49 | 8,133.80 | 8,132.49 | 8,133.43 | 933.0K |
| 13:13 | 8,133.18 | 8,133.60 | 8,132.62 | 8,132.76 | 917.9K |
| 13:14 | 8,133.01 | 8,133.18 | 8,130.99 | 8,130.99 | 520.5K |
| 13:15 | 8,130.95 | 8,132.95 | 8,130.95 | 8,132.42 | 578.4K |
| 13:16 | 8,132.46 | 8,133.93 | 8,132.42 | 8,133.93 | 621.5K |
| 13:17 | 8,134.08 | 8,134.08 | 8,132.56 | 8,133.05 | 1,201.6K |
| 13:18 | 8,133.35 | 8,134.86 | 8,133.35 | 8,134.27 | 497.5K |
| 13:19 | 8,133.96 | 8,137.06 | 8,133.92 | 8,137.08 | 867.8K |
| 13:20 | 8,137.76 | 8,138.25 | 8,137.57 | 8,138.15 | 614.5K |
| 13:21 | 8,138.22 | 8,142.59 | 8,137.66 | 8,142.59 | 659.4K |
| 13:22 | 8,142.50 | 8,142.50 | 8,140.92 | 8,141.84 | 609.0K |
| 13:23 | 8,142.49 | 8,142.91 | 8,141.88 | 8,142.17 | 606.7K |
| 13:24 | 8,142.28 | 8,143.60 | 8,141.89 | 8,143.26 | 615.0K |
| 13:25 | 8,143.35 | 8,143.80 | 8,142.46 | 8,142.46 | 565.5K |
| 13:26 | 8,142.51 | 8,142.51 | 8,141.32 | 8,142.02 | 522.5K |
| 13:27 | 8,142.06 | 8,144.24 | 8,142.06 | 8,144.08 | 592.3K |
| 13:28 | 8,144.01 | 8,144.68 | 8,143.31 | 8,143.31 | 597.6K |
| 13:29 | 8,143.51 | 8,144.03 | 8,143.42 | 8,143.63 | 591.6K |
| 13:30 | 8,144.22 | 8,144.52 | 8,142.72 | 8,142.93 | 790.3K |
| 13:31 | 8,142.79 | 8,145.28 | 8,142.79 | 8,144.86 | 658.0K |
| 13:32 | 8,143.39 | 8,144.09 | 8,143.12 | 8,143.18 | 733.2K |
| 13:33 | 8,143.94 | 8,143.99 | 8,141.97 | 8,143.02 | 649.5K |
| 13:34 | 8,143.82 | 8,143.92 | 8,142.77 | 8,142.80 | 672.2K |
| 13:35 | 8,142.56 | 8,144.80 | 8,142.56 | 8,144.43 | 448.2K |
| 13:36 | 8,144.60 | 8,146.10 | 8,144.60 | 8,146.13 | 672.3K |
| 13:37 | 8,145.58 | 8,146.14 | 8,143.30 | 8,143.30 | 785.7K |
| 13:38 | 8,143.04 | 8,144.02 | 8,143.04 | 8,143.30 | 761.7K |
| 13:39 | 8,142.68 | 8,143.48 | 8,142.61 | 8,142.84 | 769.5K |
| 13:40 | 8,141.92 | 8,142.79 | 8,141.18 | 8,142.15 | 718.3K |
| 13:41 | 8,142.79 | 8,145.20 | 8,142.79 | 8,145.02 | 744.9K |
| 13:42 | 8,144.68 | 8,145.26 | 8,144.33 | 8,144.96 | 811.2K |
| 13:43 | 8,144.76 | 8,144.76 | 8,143.93 | 8,144.28 | 843.0K |
| 13:44 | 8,144.41 | 8,144.41 | 8,142.14 | 8,142.56 | 787.1K |
| 13:45 | 8,142.24 | 8,144.56 | 8,142.24 | 8,142.44 | 935.1K |
| 13:46 | 8,142.98 | 8,144.59 | 8,142.98 | 8,144.59 | 752.4K |
| 13:47 | 8,144.83 | 8,146.83 | 8,144.73 | 8,146.83 | 594.2K |
| 13:48 | 8,146.92 | 8,147.89 | 8,146.32 | 8,147.89 | 678.6K |
| 13:49 | 8,148.13 | 8,148.98 | 8,147.20 | 8,147.25 | 582.3K |
| 13:50 | 8,147.42 | 8,149.03 | 8,147.42 | 8,148.51 | 614.8K |
| 13:51 | 8,148.37 | 8,151.01 | 8,148.04 | 8,151.01 | 569.4K |
| 13:52 | 8,150.92 | 8,151.46 | 8,150.64 | 8,151.43 | 580.3K |
| 13:53 | 8,151.27 | 8,155.72 | 8,151.27 | 8,155.72 | 685.5K |
| 13:54 | 8,155.98 | 8,155.98 | 8,153.33 | 8,153.33 | 908.5K |
| 13:55 | 8,153.09 | 8,153.09 | 8,151.04 | 8,151.80 | 1,265.3K |
| 13:56 | 8,152.57 | 8,153.27 | 8,152.34 | 8,152.34 | 886.2K |
| 13:57 | 8,152.16 | 8,152.98 | 8,152.04 | 8,152.38 | 676.0K |
| 13:58 | 8,152.48 | 8,152.63 | 8,151.08 | 8,151.41 | 764.3K |
| 13:59 | 8,151.59 | 8,152.05 | 8,151.33 | 8,152.07 | 572.0K |
| 14:00 | 8,152.68 | 8,153.42 | 8,152.68 | 8,153.16 | 838.0K |
| 14:01 | 8,153.45 | 8,156.56 | 8,153.45 | 8,155.79 | 878.9K |
| 14:02 | 8,155.78 | 8,156.50 | 8,155.53 | 8,156.08 | 874.6K |
| 14:03 | 8,155.81 | 8,156.87 | 8,155.81 | 8,156.64 | 985.0K |
| 14:04 | 8,156.72 | 8,156.96 | 8,156.11 | 8,156.69 | 610.7K |
| 14:05 | 8,155.47 | 8,156.45 | 8,155.28 | 8,156.12 | 1,154.9K |
| 14:06 | 8,156.29 | 8,156.50 | 8,154.68 | 8,155.29 | 824.4K |
| 14:07 | 8,155.70 | 8,156.15 | 8,155.20 | 8,155.77 | 658.0K |
| 14:08 | 8,155.80 | 8,156.27 | 8,155.80 | 8,156.34 | 685.6K |
| 14:09 | 8,156.24 | 8,157.41 | 8,156.24 | 8,157.34 | 980.8K |
| 14:10 | 8,157.79 | 8,158.53 | 8,157.32 | 8,158.53 | 1,089.9K |
| 14:11 | 8,158.66 | 8,158.66 | 8,157.13 | 8,157.21 | 950.7K |
| 14:12 | 8,157.25 | 8,157.57 | 8,156.03 | 8,156.10 | 968.1K |
| 14:13 | 8,155.97 | 8,156.81 | 8,155.19 | 8,155.19 | 763.1K |
| 14:14 | 8,155.49 | 8,157.37 | 8,155.49 | 8,156.58 | 689.8K |
| 14:15 | 8,156.44 | 8,159.76 | 8,156.14 | 8,159.35 | 1,168.0K |
| 14:16 | 8,159.65 | 8,161.02 | 8,158.97 | 8,159.22 | 1,094.5K |
| 14:17 | 8,159.23 | 8,159.23 | 8,158.34 | 8,158.65 | 1,081.1K |
| 14:18 | 8,158.32 | 8,159.16 | 8,158.32 | 8,158.62 | 879.0K |
| 14:19 | 8,158.34 | 8,158.34 | 8,156.68 | 8,156.68 | 741.3K |
| 14:20 | 8,157.07 | 8,158.76 | 8,156.81 | 8,158.18 | 911.2K |
| 14:21 | 8,158.19 | 8,158.39 | 8,156.10 | 8,156.25 | 701.9K |
| 14:22 | 8,156.42 | 8,159.48 | 8,156.42 | 8,159.44 | 738.8K |
| 14:23 | 8,159.17 | 8,159.62 | 8,158.20 | 8,159.62 | 453.5K |
| 14:24 | 8,159.60 | 8,160.69 | 8,159.29 | 8,160.26 | 893.9K |
| 14:25 | 8,159.71 | 8,160.61 | 8,159.71 | 8,160.14 | 1,009.8K |
| 14:26 | 8,160.08 | 8,160.08 | 8,157.53 | 8,157.53 | 1,091.3K |
| 14:27 | 8,157.64 | 8,157.77 | 8,156.34 | 8,156.71 | 903.7K |
| 14:28 | 8,156.11 | 8,157.60 | 8,156.11 | 8,157.39 | 703.5K |
| 14:29 | 8,157.00 | 8,157.37 | 8,155.92 | 8,156.87 | 993.2K |
| 14:30 | 8,156.72 | 8,159.08 | 8,156.48 | 8,156.89 | 1,105.7K |
| 14:31 | 8,157.18 | 8,158.19 | 8,156.44 | 8,157.25 | 898.6K |
| 14:32 | 8,157.18 | 8,159.97 | 8,156.84 | 8,159.97 | 1,004.5K |
| 14:33 | 8,159.66 | 8,161.44 | 8,159.66 | 8,160.65 | 1,161.1K |
| 14:34 | 8,160.94 | 8,161.62 | 8,160.60 | 8,161.62 | 832.3K |
| 14:35 | 8,161.35 | 8,162.42 | 8,161.35 | 8,162.42 | 911.2K |
| 14:36 | 8,162.01 | 8,162.28 | 8,161.62 | 8,162.04 | 642.2K |
| 14:37 | 8,162.22 | 8,162.54 | 8,161.83 | 8,161.86 | 730.6K |
| 14:38 | 8,162.64 | 8,164.22 | 8,162.64 | 8,164.02 | 927.9K |
| 14:39 | 8,164.48 | 8,165.13 | 8,164.07 | 8,164.33 | 778.2K |
| 14:40 | 8,163.98 | 8,165.47 | 8,163.98 | 8,165.08 | 799.6K |
| 14:41 | 8,165.54 | 8,166.05 | 8,164.97 | 8,164.97 | 945.0K |
| 14:42 | 8,164.98 | 8,165.05 | 8,164.14 | 8,165.07 | 764.9K |
| 14:43 | 8,165.36 | 8,165.84 | 8,163.01 | 8,163.01 | 974.8K |
| 14:44 | 8,163.52 | 8,163.52 | 8,159.18 | 8,159.18 | 746.9K |
| 14:45 | 8,159.10 | 8,159.80 | 8,158.92 | 8,159.20 | 1,170.5K |
| 14:46 | 8,159.29 | 8,159.75 | 8,158.85 | 8,158.85 | 894.7K |
| 14:47 | 8,158.39 | 8,160.38 | 8,158.39 | 8,160.38 | 1,351.9K |
| 14:48 | 8,160.10 | 8,160.21 | 8,159.54 | 8,160.16 | 605.0K |
| 14:49 | 8,159.81 | 8,164.13 | 8,159.81 | 8,164.13 | 913.5K |
| 14:50 | 8,164.97 | 8,166.14 | 8,164.58 | 8,165.86 | 883.5K |
| 14:51 | 8,166.71 | 8,167.63 | 8,165.74 | 8,166.00 | 763.7K |
| 14:52 | 8,165.66 | 8,165.66 | 8,163.39 | 8,163.57 | 655.6K |
| 14:53 | 8,163.53 | 8,164.22 | 8,162.72 | 8,163.99 | 811.4K |
| 14:54 | 8,164.19 | 8,164.77 | 8,164.01 | 8,163.98 | 949.2K |
| 14:55 | 8,164.40 | 8,166.41 | 8,164.40 | 8,166.42 | 965.7K |
| 14:56 | 8,166.68 | 8,166.68 | 8,165.09 | 8,165.09 | 776.0K |
| 14:57 | 8,164.65 | 8,165.36 | 8,163.43 | 8,165.36 | 1,033.2K |
| 14:58 | 8,165.05 | 8,165.05 | 8,163.51 | 8,163.87 | 865.4K |
| 14:59 | 8,163.76 | 8,164.14 | 8,163.01 | 8,164.12 | 1,128.2K |
| 15:00 | 8,164.91 | 8,166.02 | 8,164.91 | 8,165.06 | 802.1K |
| 15:01 | 8,165.82 | 8,167.04 | 8,164.51 | 8,164.51 | 1,041.1K |
| 15:02 | 8,165.28 | 8,165.28 | 8,164.24 | 8,164.17 | 880.8K |
| 15:03 | 8,164.18 | 8,164.18 | 8,161.87 | 8,163.64 | 1,096.1K |
| 15:04 | 8,163.83 | 8,163.86 | 8,163.27 | 8,163.50 | 1,416.9K |
| 15:05 | 8,163.80 | 8,164.74 | 8,163.16 | 8,163.99 | 1,350.2K |
| 15:06 | 8,163.96 | 8,163.96 | 8,162.11 | 8,162.90 | 820.7K |
| 15:07 | 8,162.46 | 8,162.93 | 8,161.52 | 8,161.52 | 1,118.2K |
| 15:08 | 8,161.53 | 8,161.53 | 8,159.80 | 8,160.43 | 1,035.0K |
| 15:09 | 8,161.01 | 8,161.01 | 8,157.87 | 8,158.48 | 781.1K |
| 15:10 | 8,158.34 | 8,158.85 | 8,157.50 | 8,158.85 | 956.3K |
| 15:11 | 8,158.17 | 8,160.18 | 8,156.98 | 8,159.80 | 916.0K |
| 15:12 | 8,159.81 | 8,161.28 | 8,159.81 | 8,160.71 | 1,012.6K |
| 15:13 | 8,160.36 | 8,160.46 | 8,159.63 | 8,160.08 | 920.8K |
| 15:14 | 8,159.34 | 8,162.43 | 8,159.34 | 8,162.10 | 1,008.5K |
| 15:15 | 8,161.75 | 8,162.56 | 8,160.27 | 8,161.09 | 840.3K |
| 15:16 | 8,161.24 | 8,161.27 | 8,158.77 | 8,158.75 | 975.1K |
| 15:17 | 8,157.97 | 8,158.27 | 8,157.19 | 8,158.27 | 872.0K |
| 15:18 | 8,157.94 | 8,158.59 | 8,157.81 | 8,157.97 | 923.3K |
| 15:19 | 8,157.85 | 8,160.21 | 8,157.85 | 8,160.21 | 1,004.5K |
| 15:20 | 8,159.98 | 8,160.99 | 8,159.92 | 8,160.88 | 1,050.8K |
| 15:21 | 8,161.08 | 8,161.08 | 8,158.54 | 8,158.54 | 739.9K |
| 15:22 | 8,158.76 | 8,160.51 | 8,158.32 | 8,160.18 | 958.1K |
| 15:23 | 8,160.78 | 8,161.01 | 8,160.07 | 8,160.22 | 948.5K |
| 15:24 | 8,160.24 | 8,160.40 | 8,158.58 | 8,158.58 | 1,034.9K |
| 15:25 | 8,159.00 | 8,159.16 | 8,157.72 | 8,158.70 | 935.7K |
| 15:26 | 8,158.83 | 8,158.83 | 8,156.58 | 8,156.58 | 1,058.5K |
| 15:27 | 8,156.32 | 8,156.58 | 8,155.67 | 8,155.67 | 1,253.9K |
| 15:28 | 8,155.38 | 8,155.75 | 8,154.16 | 8,154.52 | 1,463.2K |
| 15:29 | 8,154.52 | 8,156.82 | 8,154.52 | 8,156.72 | 1,381.5K |
| 15:30 | 8,156.73 | 8,158.48 | 8,156.34 | 8,156.62 | 1,462.2K |
| 15:31 | 8,156.81 | 8,158.41 | 8,156.81 | 8,158.34 | 1,135.0K |
| 15:32 | 8,157.46 | 8,158.27 | 8,156.97 | 8,158.08 | 1,088.5K |
| 15:33 | 8,158.08 | 8,158.24 | 8,157.42 | 8,157.72 | 1,146.3K |
| 15:34 | 8,157.16 | 8,158.57 | 8,157.16 | 8,157.67 | 1,004.1K |
| 15:35 | 8,158.19 | 8,158.37 | 8,156.29 | 8,156.41 | 1,762.7K |
| 15:36 | 8,156.12 | 8,157.39 | 8,156.12 | 8,157.27 | 1,384.1K |
| 15:37 | 8,157.95 | 8,158.71 | 8,157.14 | 8,158.71 | 1,195.8K |
| 15:38 | 8,158.66 | 8,161.09 | 8,158.66 | 8,160.85 | 1,307.9K |
| 15:39 | 8,160.73 | 8,162.55 | 8,159.48 | 8,162.55 | 1,223.5K |
| 15:40 | 8,162.48 | 8,165.64 | 8,162.29 | 8,165.64 | 1,557.9K |
| 15:41 | 8,165.25 | 8,165.25 | 8,164.39 | 8,164.39 | 1,407.8K |
| 15:42 | 8,164.27 | 8,165.47 | 8,163.51 | 8,164.44 | 1,360.1K |
| 15:43 | 8,164.08 | 8,164.27 | 8,162.13 | 8,162.13 | 1,433.5K |
| 15:44 | 8,161.86 | 8,163.92 | 8,161.41 | 8,163.75 | 2,370.5K |
| 15:45 | 8,162.59 | 8,163.17 | 8,162.20 | 8,162.92 | 1,581.0K |
| 15:46 | 8,162.67 | 8,163.10 | 8,161.14 | 8,161.63 | 1,664.1K |
| 15:47 | 8,162.33 | 8,162.48 | 8,160.96 | 8,161.70 | 1,350.2K |
| 15:48 | 8,160.92 | 8,160.92 | 8,159.02 | 8,158.98 | 2,543.6K |
| 15:49 | 8,159.11 | 8,159.11 | 8,156.61 | 8,156.92 | 1,969.6K |
| 15:50 | 8,161.13 | 8,161.49 | 8,157.64 | 8,159.82 | 2,920.3K |
| 15:51 | 8,160.11 | 8,164.87 | 8,160.11 | 8,164.55 | 3,166.2K |
| 15:52 | 8,163.03 | 8,165.98 | 8,163.03 | 8,165.06 | 2,507.0K |
| 15:53 | 8,165.52 | 8,168.79 | 8,165.01 | 8,168.79 | 2,523.8K |
| 15:54 | 8,168.39 | 8,171.07 | 8,168.39 | 8,170.08 | 3,069.0K |
| 15:55 | 8,171.11 | 8,172.54 | 8,169.95 | 8,170.96 | 4,074.6K |
| 15:56 | 8,171.75 | 8,173.37 | 8,171.75 | 8,173.37 | 3,880.5K |
| 15:57 | 8,172.68 | 8,176.23 | 8,171.69 | 8,176.23 | 4,278.2K |
| 15:58 | 8,175.33 | 8,176.73 | 8,175.33 | 8,175.50 | 5,868.9K |
| 15:59 | 8,176.71 | 8,179.00 | 8,174.43 | 8,178.10 | 70,151.6K |