8,493.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,222.50 | 8,246.83 | 8,222.50 | 8,238.99 | 26,794.0K |
| 09:31 | 8,243.23 | 8,248.48 | 8,240.53 | 8,247.06 | 5,005.2K |
| 09:32 | 8,241.06 | 8,241.06 | 8,224.58 | 8,226.82 | 4,139.9K |
| 09:33 | 8,225.64 | 8,225.98 | 8,219.18 | 8,220.23 | 3,161.3K |
| 09:34 | 8,219.44 | 8,226.78 | 8,219.44 | 8,222.03 | 2,736.4K |
| 09:35 | 8,221.99 | 8,228.17 | 8,220.94 | 8,222.65 | 4,355.2K |
| 09:36 | 8,225.05 | 8,225.05 | 8,218.73 | 8,218.73 | 2,934.5K |
| 09:37 | 8,220.78 | 8,220.78 | 8,208.10 | 8,208.10 | 2,807.5K |
| 09:38 | 8,208.72 | 8,209.58 | 8,198.95 | 8,198.95 | 3,232.5K |
| 09:39 | 8,199.18 | 8,201.36 | 8,191.94 | 8,195.18 | 3,262.4K |
| 09:40 | 8,192.38 | 8,198.71 | 8,191.30 | 8,193.16 | 2,812.3K |
| 09:41 | 8,190.03 | 8,205.34 | 8,189.20 | 8,198.52 | 2,804.1K |
| 09:42 | 8,201.45 | 8,211.86 | 8,200.72 | 8,208.61 | 2,477.5K |
| 09:43 | 8,209.67 | 8,214.07 | 8,209.31 | 8,209.81 | 2,446.7K |
| 09:44 | 8,215.38 | 8,225.43 | 8,215.38 | 8,223.62 | 3,072.8K |
| 09:45 | 8,222.99 | 8,222.99 | 8,204.21 | 8,205.22 | 4,195.9K |
| 09:46 | 8,205.81 | 8,213.85 | 8,205.81 | 8,207.91 | 3,662.2K |
| 09:47 | 8,207.82 | 8,215.50 | 8,207.74 | 8,210.78 | 3,062.7K |
| 09:48 | 8,210.91 | 8,211.71 | 8,208.24 | 8,210.21 | 2,435.2K |
| 09:49 | 8,213.02 | 8,225.80 | 8,213.02 | 8,225.80 | 2,340.6K |
| 09:50 | 8,221.62 | 8,225.33 | 8,216.84 | 8,225.33 | 2,426.6K |
| 09:51 | 8,226.24 | 8,229.31 | 8,224.07 | 8,227.98 | 2,655.7K |
| 09:52 | 8,227.42 | 8,228.08 | 8,216.19 | 8,218.67 | 2,886.7K |
| 09:53 | 8,215.25 | 8,218.07 | 8,212.03 | 8,217.33 | 2,423.9K |
| 09:54 | 8,218.84 | 8,224.06 | 8,214.82 | 8,224.06 | 1,996.7K |
| 09:55 | 8,223.56 | 8,223.56 | 8,211.16 | 8,211.98 | 2,049.1K |
| 09:56 | 8,211.27 | 8,214.46 | 8,210.84 | 8,212.82 | 2,450.4K |
| 09:57 | 8,212.50 | 8,214.33 | 8,204.68 | 8,204.68 | 1,859.2K |
| 09:58 | 8,203.37 | 8,210.46 | 8,203.37 | 8,207.20 | 2,735.7K |
| 09:59 | 8,207.82 | 8,215.01 | 8,206.30 | 8,215.01 | 2,461.0K |
| 10:00 | 8,211.82 | 8,211.82 | 8,203.39 | 8,205.01 | 2,623.8K |
| 10:01 | 8,203.26 | 8,205.70 | 8,198.06 | 8,201.81 | 2,884.4K |
| 10:02 | 8,200.45 | 8,209.60 | 8,200.45 | 8,209.02 | 2,465.0K |
| 10:03 | 8,205.69 | 8,206.04 | 8,202.17 | 8,202.40 | 2,393.5K |
| 10:04 | 8,202.92 | 8,210.46 | 8,202.92 | 8,210.46 | 1,816.1K |
| 10:05 | 8,210.44 | 8,210.44 | 8,193.64 | 8,193.64 | 2,107.4K |
| 10:06 | 8,193.81 | 8,196.98 | 8,192.81 | 8,194.38 | 2,491.2K |
| 10:07 | 8,196.20 | 8,198.19 | 8,193.18 | 8,194.27 | 2,161.0K |
| 10:08 | 8,194.48 | 8,199.66 | 8,194.48 | 8,196.18 | 2,313.2K |
| 10:09 | 8,196.44 | 8,196.98 | 8,193.90 | 8,197.01 | 1,818.5K |
| 10:10 | 8,197.76 | 8,198.33 | 8,189.62 | 8,196.19 | 2,201.2K |
| 10:11 | 8,193.90 | 8,196.68 | 8,191.42 | 8,194.08 | 1,437.1K |
| 10:12 | 8,196.40 | 8,198.65 | 8,192.87 | 8,192.94 | 1,736.7K |
| 10:13 | 8,194.81 | 8,201.10 | 8,192.80 | 8,199.01 | 2,536.2K |
| 10:14 | 8,197.54 | 8,197.95 | 8,188.48 | 8,188.48 | 1,905.5K |
| 10:15 | 8,185.65 | 8,187.75 | 8,183.79 | 8,184.54 | 2,439.9K |
| 10:16 | 8,184.46 | 8,184.46 | 8,176.52 | 8,176.52 | 1,981.5K |
| 10:17 | 8,174.89 | 8,182.04 | 8,174.02 | 8,182.04 | 2,261.3K |
| 10:18 | 8,180.73 | 8,180.86 | 8,170.30 | 8,171.36 | 2,665.5K |
| 10:19 | 8,168.44 | 8,171.77 | 8,165.44 | 8,165.44 | 2,340.0K |
| 10:20 | 8,164.57 | 8,174.72 | 8,164.57 | 8,173.69 | 2,416.7K |
| 10:21 | 8,169.54 | 8,169.86 | 8,165.88 | 8,167.72 | 1,947.5K |
| 10:22 | 8,169.53 | 8,170.35 | 8,162.02 | 8,162.02 | 2,175.9K |
| 10:23 | 8,161.87 | 8,161.87 | 8,153.96 | 8,160.28 | 2,864.5K |
| 10:24 | 8,157.35 | 8,157.35 | 8,149.29 | 8,150.67 | 2,099.4K |
| 10:25 | 8,152.22 | 8,157.42 | 8,151.74 | 8,154.02 | 2,102.3K |
| 10:26 | 8,152.24 | 8,152.24 | 8,144.13 | 8,146.16 | 2,301.6K |
| 10:27 | 8,144.72 | 8,150.65 | 8,144.72 | 8,146.58 | 2,091.4K |
| 10:28 | 8,144.83 | 8,144.83 | 8,132.90 | 8,132.90 | 1,795.8K |
| 10:29 | 8,134.61 | 8,144.17 | 8,134.61 | 8,144.17 | 2,092.0K |
| 10:30 | 8,145.36 | 8,149.74 | 8,140.92 | 8,149.74 | 1,723.9K |
| 10:31 | 8,147.67 | 8,149.72 | 8,144.22 | 8,148.28 | 1,770.5K |
| 10:32 | 8,146.27 | 8,146.27 | 8,137.42 | 8,137.42 | 1,676.2K |
| 10:33 | 8,137.78 | 8,145.75 | 8,134.04 | 8,145.75 | 2,080.2K |
| 10:34 | 8,143.18 | 8,143.18 | 8,139.14 | 8,141.80 | 1,586.0K |
| 10:35 | 8,144.84 | 8,149.05 | 8,138.82 | 8,138.94 | 1,785.7K |
| 10:36 | 8,140.90 | 8,147.95 | 8,139.26 | 8,144.77 | 1,823.4K |
| 10:37 | 8,143.21 | 8,146.71 | 8,140.23 | 8,145.65 | 1,531.9K |
| 10:38 | 8,147.35 | 8,147.81 | 8,143.81 | 8,145.41 | 2,114.7K |
| 10:39 | 8,144.99 | 8,144.99 | 8,140.27 | 8,144.48 | 1,462.8K |
| 10:40 | 8,146.31 | 8,152.92 | 8,145.76 | 8,152.92 | 1,569.7K |
| 10:41 | 8,153.11 | 8,153.59 | 8,137.19 | 8,137.19 | 1,702.2K |
| 10:42 | 8,138.14 | 8,140.40 | 8,135.39 | 8,135.83 | 1,528.6K |
| 10:43 | 8,135.40 | 8,142.50 | 8,135.40 | 8,140.06 | 1,515.3K |
| 10:44 | 8,139.75 | 8,140.81 | 8,136.78 | 8,139.33 | 1,423.7K |
| 10:45 | 8,137.79 | 8,137.96 | 8,131.05 | 8,131.05 | 1,874.8K |
| 10:46 | 8,130.11 | 8,131.29 | 8,126.91 | 8,128.65 | 1,831.3K |
| 10:47 | 8,130.98 | 8,130.98 | 8,124.79 | 8,128.97 | 1,724.5K |
| 10:48 | 8,130.03 | 8,130.03 | 8,124.04 | 8,124.04 | 1,167.5K |
| 10:49 | 8,124.15 | 8,129.20 | 8,124.15 | 8,128.70 | 1,241.1K |
| 10:50 | 8,128.66 | 8,128.66 | 8,119.47 | 8,119.47 | 1,477.5K |
| 10:51 | 8,119.32 | 8,133.45 | 8,118.79 | 8,133.45 | 1,687.4K |
| 10:52 | 8,132.21 | 8,132.21 | 8,129.83 | 8,131.34 | 1,521.3K |
| 10:53 | 8,132.02 | 8,135.97 | 8,131.63 | 8,135.22 | 1,652.7K |
| 10:54 | 8,134.76 | 8,141.20 | 8,133.56 | 8,140.44 | 1,833.2K |
| 10:55 | 8,141.09 | 8,142.41 | 8,137.20 | 8,138.66 | 2,151.5K |
| 10:56 | 8,138.48 | 8,138.48 | 8,127.11 | 8,129.85 | 1,934.8K |
| 10:57 | 8,131.39 | 8,132.23 | 8,123.73 | 8,124.28 | 1,276.1K |
| 10:58 | 8,123.03 | 8,123.55 | 8,110.35 | 8,110.35 | 1,734.0K |
| 10:59 | 8,110.77 | 8,112.11 | 8,109.65 | 8,110.84 | 1,676.2K |
| 11:00 | 8,106.71 | 8,112.90 | 8,106.71 | 8,108.38 | 1,548.0K |
| 11:01 | 8,107.89 | 8,107.89 | 8,102.20 | 8,102.20 | 1,765.6K |
| 11:02 | 8,103.01 | 8,107.22 | 8,100.45 | 8,100.45 | 2,317.1K |
| 11:03 | 8,101.25 | 8,103.61 | 8,098.56 | 8,100.46 | 1,259.3K |
| 11:04 | 8,101.42 | 8,104.51 | 8,099.53 | 8,104.32 | 1,605.9K |
| 11:05 | 8,102.94 | 8,108.61 | 8,102.08 | 8,106.12 | 1,243.0K |
| 11:06 | 8,106.02 | 8,113.34 | 8,106.02 | 8,112.33 | 1,685.9K |
| 11:07 | 8,112.42 | 8,117.33 | 8,109.59 | 8,109.59 | 1,541.3K |
| 11:08 | 8,110.66 | 8,118.89 | 8,110.66 | 8,114.60 | 1,111.0K |
| 11:09 | 8,116.79 | 8,117.32 | 8,113.87 | 8,117.33 | 1,066.5K |
| 11:10 | 8,117.06 | 8,117.06 | 8,105.76 | 8,105.76 | 1,429.1K |
| 11:11 | 8,107.38 | 8,118.22 | 8,106.83 | 8,118.22 | 1,277.5K |
| 11:12 | 8,117.25 | 8,117.25 | 8,110.89 | 8,115.00 | 1,280.0K |
| 11:13 | 8,117.31 | 8,125.76 | 8,117.31 | 8,125.76 | 1,644.3K |
| 11:14 | 8,126.83 | 8,131.81 | 8,126.24 | 8,131.81 | 1,135.7K |
| 11:15 | 8,130.04 | 8,139.95 | 8,130.04 | 8,138.62 | 1,754.1K |
| 11:16 | 8,139.49 | 8,141.43 | 8,139.08 | 8,141.20 | 1,283.9K |
| 11:17 | 8,139.66 | 8,139.88 | 8,136.74 | 8,137.75 | 1,265.6K |
| 11:18 | 8,137.85 | 8,139.15 | 8,132.24 | 8,132.24 | 1,266.2K |
| 11:19 | 8,133.49 | 8,138.47 | 8,132.92 | 8,137.67 | 967.1K |
| 11:20 | 8,137.55 | 8,144.58 | 8,136.68 | 8,144.58 | 1,070.5K |
| 11:21 | 8,143.83 | 8,143.83 | 8,140.10 | 8,140.10 | 1,322.2K |
| 11:22 | 8,139.02 | 8,148.57 | 8,139.02 | 8,148.25 | 1,600.6K |
| 11:23 | 8,147.86 | 8,148.51 | 8,146.12 | 8,146.26 | 1,053.4K |
| 11:24 | 8,146.68 | 8,147.95 | 8,144.97 | 8,145.47 | 1,564.5K |
| 11:25 | 8,146.29 | 8,147.64 | 8,142.51 | 8,143.46 | 1,270.4K |
| 11:26 | 8,142.38 | 8,143.66 | 8,139.70 | 8,143.66 | 1,103.8K |
| 11:27 | 8,143.38 | 8,146.71 | 8,139.60 | 8,144.94 | 1,394.7K |
| 11:28 | 8,144.89 | 8,150.79 | 8,144.89 | 8,150.65 | 1,421.3K |
| 11:29 | 8,150.53 | 8,151.34 | 8,148.63 | 8,149.52 | 1,478.6K |
| 11:30 | 8,149.55 | 8,150.45 | 8,142.25 | 8,143.32 | 1,376.9K |
| 11:31 | 8,144.10 | 8,145.39 | 8,142.69 | 8,144.10 | 1,443.4K |
| 11:32 | 8,143.74 | 8,143.89 | 8,138.92 | 8,140.81 | 1,321.0K |
| 11:33 | 8,140.82 | 8,148.74 | 8,140.82 | 8,148.10 | 1,756.8K |
| 11:34 | 8,145.19 | 8,145.19 | 8,141.52 | 8,143.20 | 1,225.6K |
| 11:35 | 8,144.08 | 8,150.22 | 8,144.08 | 8,150.22 | 1,569.4K |
| 11:36 | 8,151.30 | 8,151.77 | 8,148.96 | 8,151.77 | 1,642.5K |
| 11:37 | 8,153.20 | 8,155.90 | 8,152.72 | 8,155.90 | 1,322.3K |
| 11:38 | 8,156.68 | 8,158.20 | 8,154.73 | 8,155.71 | 1,648.0K |
| 11:39 | 8,156.30 | 8,156.30 | 8,152.43 | 8,154.36 | 1,358.5K |
| 11:40 | 8,154.81 | 8,157.33 | 8,153.73 | 8,156.55 | 1,447.7K |
| 11:41 | 8,157.38 | 8,160.03 | 8,156.42 | 8,160.03 | 1,122.9K |
| 11:42 | 8,159.83 | 8,159.83 | 8,157.58 | 8,158.58 | 1,285.4K |
| 11:43 | 8,159.56 | 8,162.35 | 8,159.56 | 8,162.35 | 1,438.6K |
| 11:44 | 8,161.23 | 8,162.14 | 8,160.44 | 8,160.44 | 990.6K |
| 11:45 | 8,158.99 | 8,158.99 | 8,150.54 | 8,150.45 | 1,378.3K |
| 11:46 | 8,150.70 | 8,150.84 | 8,147.30 | 8,147.30 | 1,090.4K |
| 11:47 | 8,148.22 | 8,154.99 | 8,148.14 | 8,154.99 | 1,284.5K |
| 11:48 | 8,154.00 | 8,154.00 | 8,151.06 | 8,152.39 | 1,126.7K |
| 11:49 | 8,153.09 | 8,155.81 | 8,153.09 | 8,155.47 | 1,231.5K |
| 11:50 | 8,155.17 | 8,155.77 | 8,147.77 | 8,148.31 | 1,472.8K |
| 11:51 | 8,149.65 | 8,153.79 | 8,149.65 | 8,152.80 | 1,321.8K |
| 11:52 | 8,154.42 | 8,155.91 | 8,154.14 | 8,155.32 | 1,229.7K |
| 11:53 | 8,156.20 | 8,157.37 | 8,153.48 | 8,155.68 | 782.9K |
| 11:54 | 8,155.41 | 8,155.85 | 8,152.42 | 8,155.85 | 912.1K |
| 11:55 | 8,156.84 | 8,159.11 | 8,156.84 | 8,157.03 | 1,182.2K |
| 11:56 | 8,158.45 | 8,160.69 | 8,158.45 | 8,159.58 | 1,039.4K |
| 11:57 | 8,159.99 | 8,159.99 | 8,148.30 | 8,148.30 | 1,500.3K |
| 11:58 | 8,148.34 | 8,149.65 | 8,143.90 | 8,145.17 | 1,526.8K |
| 11:59 | 8,145.11 | 8,148.81 | 8,145.11 | 8,147.31 | 1,091.2K |
| 12:00 | 8,147.82 | 8,150.18 | 8,146.53 | 8,149.22 | 963.2K |
| 12:01 | 8,150.90 | 8,151.87 | 8,148.29 | 8,148.29 | 1,447.2K |
| 12:02 | 8,149.82 | 8,150.69 | 8,144.85 | 8,145.78 | 836.0K |
| 12:03 | 8,145.99 | 8,146.54 | 8,140.23 | 8,140.23 | 874.5K |
| 12:04 | 8,140.80 | 8,145.89 | 8,140.80 | 8,145.89 | 785.6K |
| 12:05 | 8,147.16 | 8,148.09 | 8,145.10 | 8,148.09 | 677.4K |
| 12:06 | 8,148.60 | 8,149.42 | 8,145.89 | 8,145.89 | 1,013.0K |
| 12:07 | 8,146.13 | 8,146.78 | 8,143.91 | 8,144.37 | 831.3K |
| 12:08 | 8,144.21 | 8,151.90 | 8,143.87 | 8,151.90 | 864.4K |
| 12:09 | 8,152.50 | 8,154.94 | 8,152.07 | 8,154.94 | 792.2K |
| 12:10 | 8,154.40 | 8,159.07 | 8,154.40 | 8,159.07 | 858.1K |
| 12:11 | 8,158.53 | 8,159.29 | 8,157.92 | 8,159.29 | 842.6K |
| 12:12 | 8,159.81 | 8,162.79 | 8,159.81 | 8,162.16 | 813.0K |
| 12:13 | 8,159.33 | 8,165.03 | 8,159.18 | 8,164.85 | 909.6K |
| 12:14 | 8,164.40 | 8,164.40 | 8,161.80 | 8,163.74 | 949.2K |
| 12:15 | 8,163.06 | 8,165.60 | 8,162.96 | 8,165.43 | 798.4K |
| 12:16 | 8,165.09 | 8,165.50 | 8,161.90 | 8,164.34 | 792.6K |
| 12:17 | 8,164.59 | 8,164.59 | 8,159.40 | 8,159.40 | 911.6K |
| 12:18 | 8,159.26 | 8,160.56 | 8,156.55 | 8,157.90 | 1,383.5K |
| 12:19 | 8,157.82 | 8,160.88 | 8,157.60 | 8,160.26 | 763.7K |
| 12:20 | 8,160.70 | 8,162.59 | 8,160.70 | 8,162.47 | 685.2K |
| 12:21 | 8,161.37 | 8,165.04 | 8,159.35 | 8,159.35 | 1,105.0K |
| 12:22 | 8,157.61 | 8,159.08 | 8,156.28 | 8,156.78 | 799.9K |
| 12:23 | 8,157.62 | 8,159.54 | 8,154.87 | 8,159.54 | 840.4K |
| 12:24 | 8,161.36 | 8,164.82 | 8,161.26 | 8,164.82 | 642.0K |
| 12:25 | 8,164.38 | 8,164.52 | 8,158.79 | 8,160.93 | 1,354.9K |
| 12:26 | 8,161.88 | 8,164.32 | 8,161.88 | 8,163.96 | 803.9K |
| 12:27 | 8,163.61 | 8,163.65 | 8,162.33 | 8,163.65 | 576.1K |
| 12:28 | 8,163.04 | 8,163.04 | 8,159.65 | 8,159.65 | 877.5K |
| 12:29 | 8,159.52 | 8,160.18 | 8,158.51 | 8,159.75 | 697.8K |
| 12:30 | 8,160.15 | 8,161.32 | 8,157.84 | 8,160.02 | 972.7K |
| 12:31 | 8,159.68 | 8,160.12 | 8,157.01 | 8,160.12 | 669.3K |
| 12:32 | 8,160.27 | 8,160.27 | 8,155.69 | 8,156.20 | 817.6K |
| 12:33 | 8,155.92 | 8,155.92 | 8,149.67 | 8,149.67 | 802.4K |
| 12:34 | 8,149.72 | 8,149.94 | 8,146.65 | 8,146.65 | 1,033.8K |
| 12:35 | 8,147.05 | 8,147.40 | 8,143.80 | 8,143.80 | 1,061.3K |
| 12:36 | 8,143.82 | 8,145.32 | 8,142.94 | 8,142.94 | 738.1K |
| 12:37 | 8,142.02 | 8,142.28 | 8,140.56 | 8,142.05 | 864.2K |
| 12:38 | 8,143.06 | 8,144.33 | 8,142.19 | 8,143.92 | 902.1K |
| 12:39 | 8,143.65 | 8,143.65 | 8,141.06 | 8,142.38 | 692.4K |
| 12:40 | 8,140.96 | 8,144.21 | 8,140.96 | 8,143.94 | 796.3K |
| 12:41 | 8,145.28 | 8,151.80 | 8,145.28 | 8,151.26 | 962.9K |
| 12:42 | 8,151.39 | 8,151.68 | 8,149.78 | 8,150.51 | 801.5K |
| 12:43 | 8,150.65 | 8,151.06 | 8,144.57 | 8,144.57 | 958.6K |
| 12:44 | 8,144.38 | 8,145.89 | 8,144.29 | 8,145.89 | 630.5K |
| 12:45 | 8,145.70 | 8,147.93 | 8,145.19 | 8,146.87 | 765.3K |
| 12:46 | 8,147.74 | 8,149.26 | 8,147.17 | 8,149.10 | 720.9K |
| 12:47 | 8,149.06 | 8,149.06 | 8,136.21 | 8,136.21 | 1,289.3K |
| 12:48 | 8,136.34 | 8,140.93 | 8,136.34 | 8,138.06 | 829.7K |
| 12:49 | 8,138.12 | 8,138.26 | 8,133.95 | 8,133.95 | 624.8K |
| 12:50 | 8,134.17 | 8,134.41 | 8,131.78 | 8,133.87 | 712.5K |
| 12:51 | 8,132.58 | 8,134.42 | 8,132.52 | 8,133.45 | 745.3K |
| 12:52 | 8,133.51 | 8,135.93 | 8,133.51 | 8,135.08 | 582.7K |
| 12:53 | 8,134.46 | 8,135.42 | 8,133.30 | 8,135.30 | 641.6K |
| 12:54 | 8,137.01 | 8,138.16 | 8,134.80 | 8,134.80 | 1,028.5K |
| 12:55 | 8,134.48 | 8,136.62 | 8,133.14 | 8,133.46 | 737.5K |
| 12:56 | 8,132.97 | 8,136.52 | 8,132.97 | 8,136.52 | 3,253.0K |
| 12:57 | 8,136.46 | 8,138.47 | 8,136.25 | 8,138.47 | 705.8K |
| 12:58 | 8,139.48 | 8,141.35 | 8,138.88 | 8,141.35 | 837.0K |
| 12:59 | 8,141.68 | 8,143.63 | 8,141.53 | 8,143.58 | 1,051.8K |
| 13:00 | 8,142.68 | 8,142.77 | 8,139.99 | 8,140.94 | 651.2K |
| 13:01 | 8,140.05 | 8,140.05 | 8,137.26 | 8,138.26 | 788.7K |
| 13:02 | 8,137.79 | 8,139.65 | 8,135.21 | 8,135.21 | 997.2K |
| 13:03 | 8,135.93 | 8,137.04 | 8,135.26 | 8,136.42 | 587.4K |
| 13:04 | 8,136.03 | 8,136.03 | 8,132.20 | 8,132.20 | 885.8K |
| 13:05 | 8,132.50 | 8,132.50 | 8,127.15 | 8,128.98 | 845.7K |
| 13:06 | 8,128.19 | 8,132.68 | 8,128.04 | 8,132.68 | 617.3K |
| 13:07 | 8,133.11 | 8,133.11 | 8,128.68 | 8,130.95 | 892.3K |
| 13:08 | 8,131.48 | 8,137.19 | 8,131.38 | 8,137.19 | 643.6K |
| 13:09 | 8,136.55 | 8,139.63 | 8,136.55 | 8,139.47 | 684.8K |
| 13:10 | 8,141.56 | 8,142.02 | 8,138.76 | 8,139.45 | 962.5K |
| 13:11 | 8,139.46 | 8,143.10 | 8,139.46 | 8,143.10 | 597.0K |
| 13:12 | 8,142.77 | 8,145.12 | 8,142.77 | 8,145.12 | 637.9K |
| 13:13 | 8,144.43 | 8,144.58 | 8,142.58 | 8,144.61 | 841.5K |
| 13:14 | 8,145.05 | 8,145.05 | 8,142.12 | 8,143.94 | 803.0K |
| 13:15 | 8,143.78 | 8,146.25 | 8,143.78 | 8,145.66 | 1,057.1K |
| 13:16 | 8,145.39 | 8,145.49 | 8,144.04 | 8,144.69 | 616.9K |
| 13:17 | 8,144.54 | 8,144.87 | 8,140.93 | 8,142.46 | 862.4K |
| 13:18 | 8,142.93 | 8,144.10 | 8,139.37 | 8,139.37 | 738.9K |
| 13:19 | 8,139.67 | 8,140.71 | 8,138.55 | 8,140.71 | 615.7K |
| 13:20 | 8,141.71 | 8,142.37 | 8,141.07 | 8,142.21 | 552.7K |
| 13:21 | 8,140.93 | 8,145.36 | 8,140.93 | 8,144.89 | 963.2K |
| 13:22 | 8,143.86 | 8,144.62 | 8,142.32 | 8,143.75 | 638.6K |
| 13:23 | 8,143.32 | 8,144.56 | 8,143.32 | 8,143.98 | 617.6K |
| 13:24 | 8,145.18 | 8,145.68 | 8,142.87 | 8,145.05 | 718.2K |
| 13:25 | 8,145.55 | 8,145.55 | 8,142.10 | 8,142.91 | 647.8K |
| 13:26 | 8,141.93 | 8,141.93 | 8,139.99 | 8,140.48 | 726.4K |
| 13:27 | 8,140.94 | 8,143.14 | 8,140.75 | 8,141.46 | 673.6K |
| 13:28 | 8,141.65 | 8,141.65 | 8,138.32 | 8,138.32 | 771.8K |
| 13:29 | 8,137.94 | 8,138.35 | 8,137.14 | 8,137.81 | 768.5K |
| 13:30 | 8,136.24 | 8,141.47 | 8,136.24 | 8,141.03 | 821.4K |
| 13:31 | 8,140.48 | 8,140.48 | 8,137.60 | 8,140.12 | 779.1K |
| 13:32 | 8,141.36 | 8,143.38 | 8,140.67 | 8,142.28 | 772.3K |
| 13:33 | 8,142.33 | 8,142.33 | 8,140.64 | 8,141.26 | 689.4K |
| 13:34 | 8,141.39 | 8,142.24 | 8,141.39 | 8,141.76 | 612.0K |
| 13:35 | 8,141.83 | 8,144.59 | 8,141.83 | 8,144.59 | 856.4K |
| 13:36 | 8,144.31 | 8,144.31 | 8,139.02 | 8,141.67 | 982.6K |
| 13:37 | 8,141.62 | 8,142.30 | 8,139.50 | 8,139.87 | 886.3K |
| 13:38 | 8,140.15 | 8,141.26 | 8,139.69 | 8,141.25 | 784.8K |
| 13:39 | 8,141.05 | 8,141.56 | 8,140.54 | 8,140.94 | 824.4K |
| 13:40 | 8,140.62 | 8,141.00 | 8,139.43 | 8,139.90 | 860.2K |
| 13:41 | 8,139.97 | 8,139.97 | 8,136.75 | 8,137.19 | 926.8K |
| 13:42 | 8,136.53 | 8,136.53 | 8,133.59 | 8,133.56 | 1,026.2K |
| 13:43 | 8,131.27 | 8,131.27 | 8,128.39 | 8,128.71 | 1,104.7K |
| 13:44 | 8,129.27 | 8,134.21 | 8,129.27 | 8,134.11 | 1,012.0K |
| 13:45 | 8,133.93 | 8,136.30 | 8,132.50 | 8,136.30 | 1,111.3K |
| 13:46 | 8,137.14 | 8,137.14 | 8,133.18 | 8,133.18 | 851.4K |
| 13:47 | 8,132.93 | 8,136.52 | 8,132.93 | 8,136.52 | 683.4K |
| 13:48 | 8,136.04 | 8,136.79 | 8,133.59 | 8,133.59 | 626.7K |
| 13:49 | 8,133.84 | 8,135.05 | 8,133.56 | 8,135.05 | 580.2K |
| 13:50 | 8,134.82 | 8,134.82 | 8,132.92 | 8,134.41 | 702.8K |
| 13:51 | 8,134.10 | 8,134.10 | 8,130.79 | 8,132.57 | 779.6K |
| 13:52 | 8,132.62 | 8,134.79 | 8,132.62 | 8,133.95 | 854.3K |
| 13:53 | 8,134.43 | 8,136.06 | 8,134.43 | 8,135.35 | 557.4K |
| 13:54 | 8,135.44 | 8,135.44 | 8,133.61 | 8,133.56 | 624.2K |
| 13:55 | 8,132.44 | 8,132.44 | 8,130.66 | 8,131.48 | 1,135.4K |
| 13:56 | 8,130.40 | 8,131.95 | 8,130.22 | 8,131.95 | 1,132.0K |
| 13:57 | 8,132.09 | 8,132.85 | 8,131.24 | 8,131.80 | 771.3K |
| 13:58 | 8,132.13 | 8,136.29 | 8,132.13 | 8,136.32 | 1,126.3K |
| 13:59 | 8,136.25 | 8,136.25 | 8,133.90 | 8,133.86 | 1,017.4K |
| 14:00 | 8,134.74 | 8,136.79 | 8,134.37 | 8,134.48 | 875.4K |
| 14:01 | 8,134.80 | 8,136.10 | 8,133.50 | 8,136.13 | 908.9K |
| 14:02 | 8,136.94 | 8,137.70 | 8,132.41 | 8,132.41 | 1,115.7K |
| 14:03 | 8,132.58 | 8,132.58 | 8,131.04 | 8,132.29 | 732.4K |
| 14:04 | 8,133.13 | 8,134.80 | 8,132.95 | 8,134.80 | 883.0K |
| 14:05 | 8,134.62 | 8,138.79 | 8,134.06 | 8,138.57 | 904.9K |
| 14:06 | 8,138.86 | 8,138.86 | 8,135.60 | 8,137.56 | 1,003.5K |
| 14:07 | 8,138.17 | 8,139.99 | 8,137.26 | 8,137.26 | 796.0K |
| 14:08 | 8,136.20 | 8,137.54 | 8,135.28 | 8,137.54 | 1,231.8K |
| 14:09 | 8,137.38 | 8,138.66 | 8,134.90 | 8,134.90 | 933.0K |
| 14:10 | 8,134.69 | 8,138.07 | 8,134.69 | 8,136.43 | 900.3K |
| 14:11 | 8,136.43 | 8,141.14 | 8,136.43 | 8,140.80 | 1,045.0K |
| 14:12 | 8,140.20 | 8,140.20 | 8,135.26 | 8,135.26 | 1,126.6K |
| 14:13 | 8,136.64 | 8,138.18 | 8,136.64 | 8,137.63 | 621.4K |
| 14:14 | 8,137.78 | 8,141.17 | 8,137.78 | 8,141.17 | 1,285.5K |
| 14:15 | 8,141.57 | 8,142.01 | 8,140.86 | 8,142.01 | 962.5K |
| 14:16 | 8,142.21 | 8,143.90 | 8,142.21 | 8,143.80 | 765.3K |
| 14:17 | 8,143.43 | 8,144.18 | 8,141.50 | 8,141.50 | 841.6K |
| 14:18 | 8,142.14 | 8,144.13 | 8,141.93 | 8,143.63 | 1,198.4K |
| 14:19 | 8,143.96 | 8,143.96 | 8,142.28 | 8,143.33 | 1,042.3K |
| 14:20 | 8,144.30 | 8,147.14 | 8,144.02 | 8,146.56 | 1,096.7K |
| 14:21 | 8,145.54 | 8,148.63 | 8,145.54 | 8,148.63 | 677.1K |
| 14:22 | 8,148.02 | 8,148.02 | 8,145.04 | 8,145.04 | 847.7K |
| 14:23 | 8,144.16 | 8,147.02 | 8,144.16 | 8,147.02 | 781.1K |
| 14:24 | 8,147.05 | 8,147.05 | 8,141.72 | 8,142.02 | 1,230.6K |
| 14:25 | 8,141.97 | 8,142.48 | 8,141.06 | 8,141.80 | 1,235.7K |
| 14:26 | 8,141.34 | 8,142.34 | 8,140.69 | 8,141.10 | 927.3K |
| 14:27 | 8,141.43 | 8,145.87 | 8,141.43 | 8,145.87 | 2,227.9K |
| 14:28 | 8,145.60 | 8,147.10 | 8,144.86 | 8,146.50 | 753.1K |
| 14:29 | 8,146.33 | 8,146.33 | 8,144.62 | 8,144.81 | 843.1K |
| 14:30 | 8,145.00 | 8,146.79 | 8,144.79 | 8,145.79 | 1,083.4K |
| 14:31 | 8,145.68 | 8,147.26 | 8,145.43 | 8,146.94 | 758.3K |
| 14:32 | 8,147.19 | 8,147.19 | 8,145.07 | 8,146.91 | 823.8K |
| 14:33 | 8,146.36 | 8,146.36 | 8,142.18 | 8,142.71 | 731.4K |
| 14:34 | 8,142.83 | 8,142.83 | 8,138.86 | 8,138.86 | 641.2K |
| 14:35 | 8,137.88 | 8,138.03 | 8,133.78 | 8,133.78 | 657.4K |
| 14:36 | 8,133.74 | 8,136.08 | 8,133.74 | 8,135.74 | 903.0K |
| 14:37 | 8,135.61 | 8,138.40 | 8,135.61 | 8,138.42 | 678.7K |
| 14:38 | 8,139.09 | 8,139.09 | 8,137.66 | 8,138.78 | 899.8K |
| 14:39 | 8,139.05 | 8,139.05 | 8,134.75 | 8,134.75 | 690.5K |
| 14:40 | 8,136.32 | 8,137.70 | 8,135.89 | 8,135.91 | 807.4K |
| 14:41 | 8,135.01 | 8,135.01 | 8,132.09 | 8,133.32 | 1,104.7K |
| 14:42 | 8,133.36 | 8,134.45 | 8,132.73 | 8,134.50 | 614.9K |
| 14:43 | 8,135.40 | 8,136.79 | 8,134.40 | 8,136.79 | 812.0K |
| 14:44 | 8,137.09 | 8,140.40 | 8,137.09 | 8,140.40 | 889.8K |
| 14:45 | 8,140.57 | 8,140.90 | 8,137.82 | 8,139.51 | 1,170.5K |
| 14:46 | 8,137.80 | 8,137.80 | 8,135.99 | 8,136.70 | 1,103.5K |
| 14:47 | 8,137.42 | 8,140.07 | 8,137.42 | 8,139.20 | 713.0K |
| 14:48 | 8,139.85 | 8,141.70 | 8,139.02 | 8,139.69 | 844.1K |
| 14:49 | 8,140.06 | 8,140.80 | 8,139.36 | 8,139.36 | 672.2K |
| 14:50 | 8,140.88 | 8,146.20 | 8,140.88 | 8,143.44 | 928.4K |
| 14:51 | 8,143.85 | 8,144.72 | 8,142.70 | 8,143.51 | 765.3K |
| 14:52 | 8,143.62 | 8,143.69 | 8,140.95 | 8,143.52 | 976.6K |
| 14:53 | 8,143.21 | 8,143.55 | 8,142.60 | 8,143.64 | 729.8K |
| 14:54 | 8,144.05 | 8,145.25 | 8,143.97 | 8,144.80 | 871.0K |
| 14:55 | 8,144.94 | 8,144.94 | 8,142.76 | 8,143.23 | 818.0K |
| 14:56 | 8,144.16 | 8,145.96 | 8,144.03 | 8,144.36 | 896.9K |
| 14:57 | 8,144.08 | 8,145.71 | 8,144.08 | 8,144.88 | 891.0K |
| 14:58 | 8,144.73 | 8,146.04 | 8,144.22 | 8,145.90 | 712.3K |
| 14:59 | 8,145.43 | 8,146.16 | 8,144.85 | 8,146.16 | 1,474.2K |
| 15:00 | 8,145.80 | 8,145.80 | 8,144.23 | 8,144.21 | 1,004.8K |
| 15:01 | 8,144.71 | 8,146.53 | 8,143.05 | 8,145.03 | 1,722.0K |
| 15:02 | 8,146.17 | 8,146.17 | 8,143.01 | 8,143.14 | 955.8K |
| 15:03 | 8,144.24 | 8,145.17 | 8,143.52 | 8,143.52 | 1,204.6K |
| 15:04 | 8,144.08 | 8,144.08 | 8,142.69 | 8,143.60 | 1,235.0K |
| 15:05 | 8,143.84 | 8,146.84 | 8,143.84 | 8,146.84 | 1,321.9K |
| 15:06 | 8,146.80 | 8,150.84 | 8,146.80 | 8,149.53 | 1,934.1K |
| 15:07 | 8,147.44 | 8,149.34 | 8,147.44 | 8,148.80 | 1,136.0K |
| 15:08 | 8,148.08 | 8,149.79 | 8,146.99 | 8,146.99 | 1,182.2K |
| 15:09 | 8,146.90 | 8,149.75 | 8,146.90 | 8,149.75 | 988.1K |
| 15:10 | 8,150.74 | 8,151.40 | 8,149.93 | 8,150.16 | 946.0K |
| 15:11 | 8,149.92 | 8,152.98 | 8,149.92 | 8,152.82 | 936.5K |
| 15:12 | 8,152.79 | 8,153.71 | 8,152.47 | 8,153.71 | 1,136.5K |
| 15:13 | 8,152.39 | 8,153.76 | 8,151.62 | 8,153.56 | 1,191.5K |
| 15:14 | 8,154.44 | 8,155.37 | 8,153.91 | 8,155.37 | 976.0K |
| 15:15 | 8,154.89 | 8,155.29 | 8,152.79 | 8,152.79 | 1,278.3K |
| 15:16 | 8,152.86 | 8,158.03 | 8,152.86 | 8,158.03 | 1,290.6K |
| 15:17 | 8,158.92 | 8,159.31 | 8,156.21 | 8,158.70 | 1,006.4K |
| 15:18 | 8,158.37 | 8,158.66 | 8,156.89 | 8,158.35 | 970.5K |
| 15:19 | 8,158.16 | 8,159.49 | 8,156.77 | 8,156.77 | 1,325.4K |
| 15:20 | 8,158.09 | 8,160.35 | 8,158.09 | 8,159.70 | 1,147.9K |
| 15:21 | 8,159.39 | 8,161.00 | 8,158.17 | 8,161.00 | 1,290.2K |
| 15:22 | 8,162.30 | 8,163.80 | 8,162.30 | 8,162.27 | 1,194.8K |
| 15:23 | 8,162.52 | 8,166.27 | 8,162.52 | 8,166.19 | 1,140.8K |
| 15:24 | 8,166.31 | 8,169.40 | 8,166.31 | 8,167.87 | 1,107.9K |
| 15:25 | 8,168.55 | 8,171.96 | 8,168.55 | 8,171.96 | 1,178.2K |
| 15:26 | 8,172.16 | 8,173.66 | 8,171.44 | 8,173.49 | 1,273.6K |
| 15:27 | 8,173.21 | 8,173.21 | 8,170.02 | 8,170.98 | 927.2K |
| 15:28 | 8,170.99 | 8,172.11 | 8,170.16 | 8,172.11 | 1,172.7K |
| 15:29 | 8,172.57 | 8,173.11 | 8,169.98 | 8,170.40 | 1,183.8K |
| 15:30 | 8,170.89 | 8,170.89 | 8,166.39 | 8,167.89 | 1,360.5K |
| 15:31 | 8,168.01 | 8,168.01 | 8,161.88 | 8,162.17 | 1,527.8K |
| 15:32 | 8,160.37 | 8,161.67 | 8,158.83 | 8,159.71 | 1,554.1K |
| 15:33 | 8,160.91 | 8,162.54 | 8,157.00 | 8,157.00 | 1,262.1K |
| 15:34 | 8,157.66 | 8,160.77 | 8,157.66 | 8,159.63 | 1,224.3K |
| 15:35 | 8,160.11 | 8,162.74 | 8,160.11 | 8,160.55 | 1,289.5K |
| 15:36 | 8,160.34 | 8,163.70 | 8,160.34 | 8,162.77 | 1,158.4K |
| 15:37 | 8,163.87 | 8,163.87 | 8,156.88 | 8,156.93 | 1,404.0K |
| 15:38 | 8,158.49 | 8,159.63 | 8,157.34 | 8,157.60 | 1,142.0K |
| 15:39 | 8,159.35 | 8,159.35 | 8,156.40 | 8,157.20 | 1,830.0K |
| 15:40 | 8,157.26 | 8,159.17 | 8,155.84 | 8,158.88 | 1,523.1K |
| 15:41 | 8,158.92 | 8,160.07 | 8,158.54 | 8,158.75 | 1,423.8K |
| 15:42 | 8,159.67 | 8,159.96 | 8,158.63 | 8,158.63 | 1,382.4K |
| 15:43 | 8,158.68 | 8,158.68 | 8,156.61 | 8,157.60 | 1,507.7K |
| 15:44 | 8,158.03 | 8,163.66 | 8,158.03 | 8,161.84 | 1,527.4K |
| 15:45 | 8,162.48 | 8,163.19 | 8,161.59 | 8,163.19 | 1,471.5K |
| 15:46 | 8,162.97 | 8,164.05 | 8,161.13 | 8,163.73 | 1,569.1K |
| 15:47 | 8,163.35 | 8,163.98 | 8,160.84 | 8,160.86 | 1,705.2K |
| 15:48 | 8,161.69 | 8,163.60 | 8,161.69 | 8,163.03 | 1,541.6K |
| 15:49 | 8,163.37 | 8,164.29 | 8,162.34 | 8,162.34 | 1,840.4K |
| 15:50 | 8,162.42 | 8,168.29 | 8,160.64 | 8,166.85 | 4,093.8K |
| 15:51 | 8,165.74 | 8,167.63 | 8,164.05 | 8,164.05 | 2,421.5K |
| 15:52 | 8,164.13 | 8,164.13 | 8,162.20 | 8,162.51 | 2,462.0K |
| 15:53 | 8,161.82 | 8,162.78 | 8,158.38 | 8,160.06 | 2,650.5K |
| 15:54 | 8,158.41 | 8,163.73 | 8,158.41 | 8,162.41 | 3,764.0K |
| 15:55 | 8,165.43 | 8,166.07 | 8,162.91 | 8,166.07 | 4,260.0K |
| 15:56 | 8,165.13 | 8,165.35 | 8,160.29 | 8,160.83 | 4,020.2K |
| 15:57 | 8,161.34 | 8,161.34 | 8,158.36 | 8,161.19 | 5,325.6K |
| 15:58 | 8,162.49 | 8,162.87 | 8,160.49 | 8,162.87 | 6,147.6K |
| 15:59 | 8,164.35 | 8,170.44 | 8,161.03 | 8,170.20 | 61,903.4K |