8,493.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,391.09 | 8,400.13 | 8,385.98 | 8,395.04 | 35,581.7K |
| 09:31 | 8,385.99 | 8,394.67 | 8,381.76 | 8,394.44 | 5,544.7K |
| 09:32 | 8,389.94 | 8,389.94 | 8,379.10 | 8,388.16 | 5,116.2K |
| 09:33 | 8,384.62 | 8,385.41 | 8,374.94 | 8,385.41 | 4,295.5K |
| 09:34 | 8,385.25 | 8,388.06 | 8,382.42 | 8,382.42 | 4,091.0K |
| 09:35 | 8,383.78 | 8,387.62 | 8,380.34 | 8,385.04 | 3,602.3K |
| 09:36 | 8,386.75 | 8,389.50 | 8,378.18 | 8,378.18 | 3,253.4K |
| 09:37 | 8,377.14 | 8,379.46 | 8,374.44 | 8,374.44 | 2,714.3K |
| 09:38 | 8,370.91 | 8,370.91 | 8,361.27 | 8,363.67 | 3,135.5K |
| 09:39 | 8,361.89 | 8,363.37 | 8,355.35 | 8,361.89 | 3,643.2K |
| 09:40 | 8,361.18 | 8,368.31 | 8,361.18 | 8,366.17 | 3,291.2K |
| 09:41 | 8,363.50 | 8,371.97 | 8,363.50 | 8,371.65 | 3,322.9K |
| 09:42 | 8,368.41 | 8,369.11 | 8,359.33 | 8,361.53 | 2,713.4K |
| 09:43 | 8,356.89 | 8,375.69 | 8,353.84 | 8,375.69 | 2,916.0K |
| 09:44 | 8,375.81 | 8,379.04 | 8,373.54 | 8,373.54 | 3,192.0K |
| 09:45 | 8,373.51 | 8,375.37 | 8,365.55 | 8,373.20 | 3,728.7K |
| 09:46 | 8,372.47 | 8,375.14 | 8,367.38 | 8,372.39 | 2,785.9K |
| 09:47 | 8,372.15 | 8,372.15 | 8,361.04 | 8,361.04 | 2,815.1K |
| 09:48 | 8,362.29 | 8,369.50 | 8,360.91 | 8,366.62 | 3,021.1K |
| 09:49 | 8,368.63 | 8,370.40 | 8,368.46 | 8,368.71 | 2,539.3K |
| 09:50 | 8,368.26 | 8,371.32 | 8,365.68 | 8,366.75 | 2,715.9K |
| 09:51 | 8,364.58 | 8,367.06 | 8,358.62 | 8,362.40 | 2,636.2K |
| 09:52 | 8,363.32 | 8,368.64 | 8,363.32 | 8,366.34 | 2,126.4K |
| 09:53 | 8,368.74 | 8,376.88 | 8,366.51 | 8,376.88 | 2,206.4K |
| 09:54 | 8,377.83 | 8,378.75 | 8,370.50 | 8,370.50 | 2,192.2K |
| 09:55 | 8,369.97 | 8,371.65 | 8,367.50 | 8,370.16 | 2,200.9K |
| 09:56 | 8,369.38 | 8,377.86 | 8,369.38 | 8,376.03 | 1,861.7K |
| 09:57 | 8,376.83 | 8,385.50 | 8,375.97 | 8,385.50 | 2,186.0K |
| 09:58 | 8,385.88 | 8,389.31 | 8,385.24 | 8,389.31 | 1,898.1K |
| 09:59 | 8,389.78 | 8,392.36 | 8,389.78 | 8,391.26 | 2,743.1K |
| 10:00 | 8,392.07 | 8,395.92 | 8,391.87 | 8,395.67 | 2,905.0K |
| 10:01 | 8,396.81 | 8,396.81 | 8,392.51 | 8,395.79 | 2,753.0K |
| 10:02 | 8,396.04 | 8,401.34 | 8,395.04 | 8,399.52 | 2,479.9K |
| 10:03 | 8,399.94 | 8,400.66 | 8,397.42 | 8,399.75 | 2,144.4K |
| 10:04 | 8,400.97 | 8,402.63 | 8,398.58 | 8,402.17 | 2,310.1K |
| 10:05 | 8,402.02 | 8,402.23 | 8,397.48 | 8,397.84 | 2,721.0K |
| 10:06 | 8,399.11 | 8,401.91 | 8,398.24 | 8,401.61 | 2,609.1K |
| 10:07 | 8,399.25 | 8,402.13 | 8,398.75 | 8,401.89 | 2,030.6K |
| 10:08 | 8,403.15 | 8,404.30 | 8,394.78 | 8,395.47 | 2,226.9K |
| 10:09 | 8,394.65 | 8,398.66 | 8,394.10 | 8,394.10 | 2,064.3K |
| 10:10 | 8,395.22 | 8,396.78 | 8,392.59 | 8,396.78 | 1,817.6K |
| 10:11 | 8,397.83 | 8,398.62 | 8,395.35 | 8,396.20 | 1,300.4K |
| 10:12 | 8,397.91 | 8,406.89 | 8,397.78 | 8,406.89 | 2,420.1K |
| 10:13 | 8,407.69 | 8,410.06 | 8,405.94 | 8,405.94 | 3,189.1K |
| 10:14 | 8,405.48 | 8,408.41 | 8,403.30 | 8,403.30 | 2,077.7K |
| 10:15 | 8,403.25 | 8,405.59 | 8,401.36 | 8,405.59 | 2,017.2K |
| 10:16 | 8,404.92 | 8,408.70 | 8,404.92 | 8,407.38 | 2,184.5K |
| 10:17 | 8,409.13 | 8,409.49 | 8,399.52 | 8,399.52 | 2,205.1K |
| 10:18 | 8,398.50 | 8,398.50 | 8,392.23 | 8,393.32 | 2,220.2K |
| 10:19 | 8,394.21 | 8,406.04 | 8,394.21 | 8,406.04 | 1,830.7K |
| 10:20 | 8,405.71 | 8,407.65 | 8,400.47 | 8,400.47 | 1,792.3K |
| 10:21 | 8,403.95 | 8,405.36 | 8,402.30 | 8,404.33 | 1,629.0K |
| 10:22 | 8,404.95 | 8,406.84 | 8,402.76 | 8,402.76 | 1,679.3K |
| 10:23 | 8,403.60 | 8,405.39 | 8,400.85 | 8,400.85 | 1,549.2K |
| 10:24 | 8,397.47 | 8,404.80 | 8,396.63 | 8,404.80 | 1,655.7K |
| 10:25 | 8,404.97 | 8,404.97 | 8,399.88 | 8,401.96 | 1,713.4K |
| 10:26 | 8,401.49 | 8,403.52 | 8,400.60 | 8,401.25 | 1,628.2K |
| 10:27 | 8,401.63 | 8,401.76 | 8,399.31 | 8,399.31 | 2,088.8K |
| 10:28 | 8,399.20 | 8,401.78 | 8,396.97 | 8,397.13 | 1,684.8K |
| 10:29 | 8,397.01 | 8,397.01 | 8,393.89 | 8,394.95 | 1,674.5K |
| 10:30 | 8,394.57 | 8,398.48 | 8,394.57 | 8,398.31 | 1,616.4K |
| 10:31 | 8,397.72 | 8,400.50 | 8,396.23 | 8,397.94 | 1,566.8K |
| 10:32 | 8,396.87 | 8,398.36 | 8,395.61 | 8,395.61 | 1,368.5K |
| 10:33 | 8,395.57 | 8,395.57 | 8,390.83 | 8,390.83 | 1,920.7K |
| 10:34 | 8,390.48 | 8,392.80 | 8,389.88 | 8,390.03 | 1,930.5K |
| 10:35 | 8,391.28 | 8,394.99 | 8,391.28 | 8,395.01 | 1,757.9K |
| 10:36 | 8,395.12 | 8,395.12 | 8,386.32 | 8,387.75 | 1,538.4K |
| 10:37 | 8,387.93 | 8,391.65 | 8,387.24 | 8,389.52 | 1,648.2K |
| 10:38 | 8,388.89 | 8,391.15 | 8,386.61 | 8,387.32 | 1,775.1K |
| 10:39 | 8,388.04 | 8,390.84 | 8,387.62 | 8,388.93 | 1,249.2K |
| 10:40 | 8,388.68 | 8,388.68 | 8,385.98 | 8,386.05 | 1,608.5K |
| 10:41 | 8,384.76 | 8,387.70 | 8,382.95 | 8,387.70 | 1,455.2K |
| 10:42 | 8,387.88 | 8,390.89 | 8,387.43 | 8,388.88 | 1,571.7K |
| 10:43 | 8,389.14 | 8,393.46 | 8,389.14 | 8,392.50 | 1,741.1K |
| 10:44 | 8,393.75 | 8,395.39 | 8,393.22 | 8,393.72 | 1,729.3K |
| 10:45 | 8,394.32 | 8,395.32 | 8,392.40 | 8,394.32 | 1,678.1K |
| 10:46 | 8,394.80 | 8,394.80 | 8,390.16 | 8,390.16 | 1,167.4K |
| 10:47 | 8,389.03 | 8,392.14 | 8,387.96 | 8,389.32 | 2,402.5K |
| 10:48 | 8,389.62 | 8,393.97 | 8,388.10 | 8,393.97 | 1,691.5K |
| 10:49 | 8,394.01 | 8,394.69 | 8,393.02 | 8,393.18 | 1,322.7K |
| 10:50 | 8,393.52 | 8,398.63 | 8,393.52 | 8,395.74 | 1,096.7K |
| 10:51 | 8,395.57 | 8,400.38 | 8,394.40 | 8,394.85 | 2,352.7K |
| 10:52 | 8,395.08 | 8,395.56 | 8,390.95 | 8,391.22 | 1,471.7K |
| 10:53 | 8,390.24 | 8,390.71 | 8,388.24 | 8,389.11 | 1,267.0K |
| 10:54 | 8,388.81 | 8,391.97 | 8,385.37 | 8,391.97 | 1,034.9K |
| 10:55 | 8,391.16 | 8,393.29 | 8,390.81 | 8,392.14 | 1,369.2K |
| 10:56 | 8,392.68 | 8,393.44 | 8,388.66 | 8,388.66 | 1,493.8K |
| 10:57 | 8,389.37 | 8,394.23 | 8,389.37 | 8,392.57 | 1,469.5K |
| 10:58 | 8,390.49 | 8,390.49 | 8,384.76 | 8,384.76 | 1,934.5K |
| 10:59 | 8,384.60 | 8,387.03 | 8,384.48 | 8,384.76 | 1,802.2K |
| 11:00 | 8,384.17 | 8,387.54 | 8,384.17 | 8,386.65 | 1,159.0K |
| 11:01 | 8,387.15 | 8,387.32 | 8,385.48 | 8,385.48 | 1,255.6K |
| 11:02 | 8,385.16 | 8,385.62 | 8,382.84 | 8,382.84 | 1,260.0K |
| 11:03 | 8,384.37 | 8,384.37 | 8,382.12 | 8,382.47 | 1,199.2K |
| 11:04 | 8,382.74 | 8,382.74 | 8,381.29 | 8,382.16 | 1,075.3K |
| 11:05 | 8,383.56 | 8,383.56 | 8,378.56 | 8,378.56 | 1,757.7K |
| 11:06 | 8,378.32 | 8,386.89 | 8,378.32 | 8,386.89 | 967.5K |
| 11:07 | 8,387.24 | 8,391.79 | 8,387.24 | 8,391.55 | 1,256.5K |
| 11:08 | 8,391.28 | 8,391.93 | 8,388.57 | 8,389.17 | 1,394.6K |
| 11:09 | 8,389.62 | 8,389.99 | 8,384.58 | 8,386.03 | 1,600.1K |
| 11:10 | 8,387.41 | 8,387.45 | 8,385.53 | 8,385.45 | 1,413.4K |
| 11:11 | 8,385.90 | 8,390.44 | 8,385.90 | 8,389.28 | 1,243.3K |
| 11:12 | 8,389.51 | 8,391.47 | 8,388.96 | 8,389.29 | 1,132.5K |
| 11:13 | 8,389.83 | 8,393.76 | 8,389.83 | 8,393.76 | 1,203.5K |
| 11:14 | 8,392.71 | 8,394.95 | 8,391.56 | 8,393.26 | 1,294.5K |
| 11:15 | 8,391.96 | 8,392.05 | 8,390.47 | 8,391.05 | 1,280.1K |
| 11:16 | 8,391.14 | 8,392.87 | 8,388.01 | 8,388.63 | 1,348.5K |
| 11:17 | 8,389.00 | 8,391.64 | 8,388.30 | 8,391.47 | 1,211.6K |
| 11:18 | 8,390.63 | 8,392.74 | 8,388.32 | 8,388.32 | 1,014.4K |
| 11:19 | 8,388.59 | 8,389.36 | 8,386.90 | 8,387.48 | 1,182.8K |
| 11:20 | 8,387.10 | 8,387.51 | 8,382.74 | 8,383.20 | 1,077.9K |
| 11:21 | 8,381.88 | 8,383.83 | 8,381.67 | 8,382.15 | 1,284.3K |
| 11:22 | 8,382.79 | 8,382.79 | 8,379.93 | 8,381.13 | 901.4K |
| 11:23 | 8,380.57 | 8,385.23 | 8,380.57 | 8,384.11 | 1,121.0K |
| 11:24 | 8,383.68 | 8,386.99 | 8,383.25 | 8,386.99 | 1,262.8K |
| 11:25 | 8,386.78 | 8,387.33 | 8,383.66 | 8,383.66 | 1,077.2K |
| 11:26 | 8,385.54 | 8,389.12 | 8,385.54 | 8,389.12 | 1,024.1K |
| 11:27 | 8,389.09 | 8,389.26 | 8,385.87 | 8,386.25 | 1,222.4K |
| 11:28 | 8,387.36 | 8,391.12 | 8,386.97 | 8,389.80 | 1,102.7K |
| 11:29 | 8,389.51 | 8,393.98 | 8,389.51 | 8,391.62 | 1,442.3K |
| 11:30 | 8,391.98 | 8,391.98 | 8,386.45 | 8,387.27 | 1,183.4K |
| 11:31 | 8,388.12 | 8,390.97 | 8,386.57 | 8,386.57 | 1,305.8K |
| 11:32 | 8,386.28 | 8,386.28 | 8,381.78 | 8,381.78 | 1,275.4K |
| 11:33 | 8,381.42 | 8,385.03 | 8,381.42 | 8,383.81 | 1,318.4K |
| 11:34 | 8,383.68 | 8,387.30 | 8,383.35 | 8,387.10 | 956.6K |
| 11:35 | 8,386.71 | 8,386.71 | 8,383.01 | 8,384.48 | 1,019.0K |
| 11:36 | 8,385.14 | 8,388.79 | 8,385.14 | 8,385.95 | 916.1K |
| 11:37 | 8,384.75 | 8,389.93 | 8,384.34 | 8,389.93 | 1,251.1K |
| 11:38 | 8,390.25 | 8,393.68 | 8,389.66 | 8,393.22 | 821.9K |
| 11:39 | 8,393.41 | 8,393.94 | 8,387.63 | 8,387.63 | 1,264.0K |
| 11:40 | 8,386.86 | 8,389.45 | 8,386.11 | 8,389.04 | 992.1K |
| 11:41 | 8,390.32 | 8,393.17 | 8,390.32 | 8,392.52 | 714.1K |
| 11:42 | 8,393.01 | 8,393.01 | 8,389.34 | 8,390.11 | 907.3K |
| 11:43 | 8,390.44 | 8,391.03 | 8,388.85 | 8,390.78 | 1,203.2K |
| 11:44 | 8,390.74 | 8,397.49 | 8,390.74 | 8,396.42 | 976.1K |
| 11:45 | 8,395.85 | 8,397.92 | 8,395.35 | 8,397.92 | 986.0K |
| 11:46 | 8,397.87 | 8,398.22 | 8,393.19 | 8,395.76 | 835.2K |
| 11:47 | 8,395.50 | 8,397.16 | 8,394.85 | 8,394.93 | 791.7K |
| 11:48 | 8,394.41 | 8,397.14 | 8,392.91 | 8,397.06 | 798.4K |
| 11:49 | 8,396.90 | 8,401.30 | 8,396.90 | 8,401.30 | 1,211.2K |
| 11:50 | 8,401.36 | 8,402.61 | 8,400.91 | 8,402.49 | 919.9K |
| 11:51 | 8,402.61 | 8,403.63 | 8,401.54 | 8,403.63 | 1,182.7K |
| 11:52 | 8,403.80 | 8,404.26 | 8,402.74 | 8,403.85 | 849.1K |
| 11:53 | 8,403.50 | 8,403.73 | 8,400.50 | 8,401.95 | 748.2K |
| 11:54 | 8,403.11 | 8,404.75 | 8,401.64 | 8,404.58 | 2,275.5K |
| 11:55 | 8,403.68 | 8,403.68 | 8,401.40 | 8,402.70 | 935.0K |
| 11:56 | 8,402.33 | 8,402.33 | 8,399.83 | 8,399.83 | 854.7K |
| 11:57 | 8,400.01 | 8,402.84 | 8,400.01 | 8,401.30 | 754.5K |
| 11:58 | 8,400.54 | 8,401.83 | 8,399.20 | 8,399.20 | 1,022.5K |
| 11:59 | 8,398.77 | 8,400.69 | 8,398.77 | 8,399.24 | 715.0K |
| 12:00 | 8,398.58 | 8,398.58 | 8,395.54 | 8,395.54 | 889.8K |
| 12:01 | 8,395.73 | 8,396.19 | 8,393.44 | 8,393.44 | 588.8K |
| 12:02 | 8,393.26 | 8,393.26 | 8,389.25 | 8,389.31 | 1,271.5K |
| 12:03 | 8,388.40 | 8,390.14 | 8,387.24 | 8,388.08 | 1,375.9K |
| 12:04 | 8,388.50 | 8,389.85 | 8,387.21 | 8,388.72 | 1,204.2K |
| 12:05 | 8,388.53 | 8,391.16 | 8,387.23 | 8,388.94 | 987.3K |
| 12:06 | 8,387.97 | 8,389.85 | 8,387.48 | 8,387.48 | 753.1K |
| 12:07 | 8,387.66 | 8,388.70 | 8,382.60 | 8,382.60 | 1,532.0K |
| 12:08 | 8,383.09 | 8,385.23 | 8,382.97 | 8,385.14 | 978.1K |
| 12:09 | 8,385.13 | 8,387.85 | 8,384.84 | 8,387.66 | 891.6K |
| 12:10 | 8,387.35 | 8,387.35 | 8,384.99 | 8,386.26 | 888.0K |
| 12:11 | 8,385.84 | 8,387.48 | 8,385.04 | 8,386.35 | 887.2K |
| 12:12 | 8,386.01 | 8,387.54 | 8,385.15 | 8,385.17 | 795.4K |
| 12:13 | 8,382.58 | 8,383.32 | 8,381.56 | 8,382.34 | 659.0K |
| 12:14 | 8,381.93 | 8,381.95 | 8,379.59 | 8,379.74 | 745.2K |
| 12:15 | 8,378.48 | 8,379.45 | 8,377.45 | 8,379.10 | 957.4K |
| 12:16 | 8,380.38 | 8,381.64 | 8,379.83 | 8,380.13 | 921.5K |
| 12:17 | 8,380.37 | 8,380.37 | 8,378.03 | 8,378.47 | 1,051.3K |
| 12:18 | 8,377.56 | 8,378.71 | 8,377.56 | 8,378.35 | 814.8K |
| 12:19 | 8,379.34 | 8,381.25 | 8,375.04 | 8,375.19 | 1,057.5K |
| 12:20 | 8,375.85 | 8,375.85 | 8,373.41 | 8,374.96 | 834.6K |
| 12:21 | 8,374.80 | 8,375.95 | 8,374.17 | 8,374.62 | 670.9K |
| 12:22 | 8,374.32 | 8,374.32 | 8,370.49 | 8,370.51 | 713.2K |
| 12:23 | 8,370.27 | 8,372.33 | 8,368.26 | 8,372.33 | 974.6K |
| 12:24 | 8,373.09 | 8,374.39 | 8,372.62 | 8,374.31 | 868.5K |
| 12:25 | 8,374.61 | 8,376.74 | 8,374.16 | 8,374.94 | 1,212.2K |
| 12:26 | 8,373.70 | 8,375.20 | 8,373.18 | 8,374.06 | 1,031.5K |
| 12:27 | 8,374.94 | 8,376.97 | 8,374.94 | 8,376.70 | 889.9K |
| 12:28 | 8,377.32 | 8,377.36 | 8,375.62 | 8,375.63 | 939.8K |
| 12:29 | 8,375.78 | 8,377.81 | 8,375.78 | 8,377.06 | 925.3K |
| 12:30 | 8,376.74 | 8,378.40 | 8,376.04 | 8,378.33 | 884.7K |
| 12:31 | 8,377.53 | 8,380.41 | 8,377.53 | 8,377.82 | 1,005.8K |
| 12:32 | 8,378.32 | 8,378.32 | 8,375.94 | 8,377.49 | 945.5K |
| 12:33 | 8,377.42 | 8,377.45 | 8,375.70 | 8,377.15 | 776.0K |
| 12:34 | 8,377.49 | 8,380.45 | 8,377.39 | 8,380.27 | 858.2K |
| 12:35 | 8,380.31 | 8,382.40 | 8,378.87 | 8,379.61 | 921.5K |
| 12:36 | 8,380.90 | 8,380.90 | 8,379.46 | 8,379.46 | 856.4K |
| 12:37 | 8,379.99 | 8,379.99 | 8,378.53 | 8,379.34 | 581.8K |
| 12:38 | 8,378.89 | 8,381.82 | 8,378.89 | 8,381.67 | 894.1K |
| 12:39 | 8,381.69 | 8,381.69 | 8,379.55 | 8,380.43 | 1,047.9K |
| 12:40 | 8,380.62 | 8,381.03 | 8,378.97 | 8,378.97 | 1,051.5K |
| 12:41 | 8,378.66 | 8,380.52 | 8,377.58 | 8,379.71 | 1,167.0K |
| 12:42 | 8,379.68 | 8,382.17 | 8,379.68 | 8,381.28 | 823.8K |
| 12:43 | 8,381.11 | 8,381.29 | 8,379.48 | 8,380.54 | 762.8K |
| 12:44 | 8,380.43 | 8,381.36 | 8,379.21 | 8,379.16 | 798.5K |
| 12:45 | 8,379.85 | 8,380.48 | 8,378.96 | 8,380.48 | 762.4K |
| 12:46 | 8,381.46 | 8,382.45 | 8,380.69 | 8,380.69 | 868.4K |
| 12:47 | 8,380.95 | 8,381.15 | 8,380.42 | 8,381.17 | 944.2K |
| 12:48 | 8,381.13 | 8,381.46 | 8,380.31 | 8,380.31 | 1,097.5K |
| 12:49 | 8,379.80 | 8,379.95 | 8,375.59 | 8,376.56 | 1,082.9K |
| 12:50 | 8,376.75 | 8,376.75 | 8,373.43 | 8,375.61 | 1,089.2K |
| 12:51 | 8,374.78 | 8,379.39 | 8,374.78 | 8,379.39 | 845.8K |
| 12:52 | 8,379.45 | 8,379.66 | 8,378.98 | 8,379.26 | 819.6K |
| 12:53 | 8,379.96 | 8,379.96 | 8,378.45 | 8,379.27 | 833.4K |
| 12:54 | 8,379.78 | 8,381.76 | 8,379.78 | 8,381.07 | 857.4K |
| 12:55 | 8,380.98 | 8,383.62 | 8,380.98 | 8,383.62 | 696.8K |
| 12:56 | 8,384.33 | 8,384.40 | 8,380.90 | 8,381.62 | 684.1K |
| 12:57 | 8,380.92 | 8,387.45 | 8,380.92 | 8,387.30 | 1,011.9K |
| 12:58 | 8,386.83 | 8,387.01 | 8,386.07 | 8,386.51 | 693.9K |
| 12:59 | 8,386.82 | 8,387.39 | 8,386.33 | 8,387.26 | 665.0K |
| 13:00 | 8,387.56 | 8,389.43 | 8,387.56 | 8,389.43 | 1,357.2K |
| 13:01 | 8,389.24 | 8,389.88 | 8,387.22 | 8,388.47 | 1,058.3K |
| 13:02 | 8,391.79 | 8,392.92 | 8,390.20 | 8,390.23 | 1,406.0K |
| 13:03 | 8,390.45 | 8,392.58 | 8,389.77 | 8,389.77 | 867.3K |
| 13:04 | 8,389.68 | 8,391.63 | 8,389.62 | 8,391.56 | 740.8K |
| 13:05 | 8,391.13 | 8,393.18 | 8,390.29 | 8,390.91 | 706.0K |
| 13:06 | 8,391.31 | 8,393.62 | 8,390.48 | 8,393.62 | 774.3K |
| 13:07 | 8,392.97 | 8,392.97 | 8,389.87 | 8,390.24 | 705.7K |
| 13:08 | 8,389.77 | 8,392.17 | 8,389.77 | 8,391.56 | 809.7K |
| 13:09 | 8,391.99 | 8,391.99 | 8,389.77 | 8,391.69 | 740.7K |
| 13:10 | 8,391.71 | 8,393.09 | 8,390.99 | 8,392.23 | 829.2K |
| 13:11 | 8,392.13 | 8,392.52 | 8,390.05 | 8,391.32 | 762.6K |
| 13:12 | 8,391.41 | 8,392.50 | 8,390.09 | 8,392.42 | 767.9K |
| 13:13 | 8,391.62 | 8,391.68 | 8,387.35 | 8,387.35 | 589.7K |
| 13:14 | 8,387.03 | 8,388.35 | 8,386.66 | 8,388.13 | 838.2K |
| 13:15 | 8,387.92 | 8,388.20 | 8,386.95 | 8,386.95 | 742.7K |
| 13:16 | 8,386.61 | 8,388.97 | 8,386.38 | 8,387.27 | 692.5K |
| 13:17 | 8,387.58 | 8,388.76 | 8,387.38 | 8,388.00 | 577.3K |
| 13:18 | 8,388.34 | 8,388.34 | 8,385.93 | 8,385.93 | 845.2K |
| 13:19 | 8,385.49 | 8,385.49 | 8,382.68 | 8,382.68 | 1,001.7K |
| 13:20 | 8,383.32 | 8,384.26 | 8,381.50 | 8,381.50 | 866.8K |
| 13:21 | 8,381.42 | 8,382.78 | 8,381.06 | 8,381.34 | 743.6K |
| 13:22 | 8,381.59 | 8,381.59 | 8,379.62 | 8,379.62 | 722.7K |
| 13:23 | 8,378.41 | 8,378.77 | 8,376.28 | 8,376.53 | 1,207.6K |
| 13:24 | 8,376.27 | 8,378.17 | 8,376.12 | 8,377.38 | 729.7K |
| 13:25 | 8,377.57 | 8,377.57 | 8,372.39 | 8,372.39 | 826.4K |
| 13:26 | 8,372.24 | 8,373.02 | 8,367.09 | 8,367.37 | 1,848.8K |
| 13:27 | 8,367.92 | 8,369.69 | 8,367.84 | 8,368.46 | 1,349.2K |
| 13:28 | 8,368.11 | 8,369.58 | 8,368.11 | 8,368.53 | 1,069.0K |
| 13:29 | 8,368.75 | 8,369.46 | 8,368.12 | 8,368.80 | 851.1K |
| 13:30 | 8,369.13 | 8,369.47 | 8,367.44 | 8,367.65 | 862.7K |
| 13:31 | 8,367.44 | 8,367.44 | 8,366.68 | 8,367.29 | 528.1K |
| 13:32 | 8,367.20 | 8,367.65 | 8,366.55 | 8,367.15 | 703.3K |
| 13:33 | 8,366.43 | 8,368.36 | 8,365.23 | 8,368.36 | 927.4K |
| 13:34 | 8,368.01 | 8,371.06 | 8,368.01 | 8,371.10 | 888.7K |
| 13:35 | 8,371.34 | 8,372.87 | 8,370.78 | 8,370.99 | 764.6K |
| 13:36 | 8,370.70 | 8,375.24 | 8,370.70 | 8,375.24 | 1,169.3K |
| 13:37 | 8,375.07 | 8,377.36 | 8,375.07 | 8,376.36 | 783.4K |
| 13:38 | 8,375.60 | 8,375.60 | 8,372.25 | 8,372.56 | 890.7K |
| 13:39 | 8,372.24 | 8,374.29 | 8,372.24 | 8,374.08 | 878.2K |
| 13:40 | 8,373.80 | 8,374.47 | 8,372.50 | 8,374.47 | 706.0K |
| 13:41 | 8,375.05 | 8,376.86 | 8,375.05 | 8,375.21 | 696.5K |
| 13:42 | 8,375.59 | 8,375.73 | 8,374.11 | 8,375.73 | 638.2K |
| 13:43 | 8,375.96 | 8,375.96 | 8,373.66 | 8,373.66 | 632.2K |
| 13:44 | 8,373.83 | 8,374.58 | 8,372.52 | 8,372.56 | 741.7K |
| 13:45 | 8,372.38 | 8,373.95 | 8,372.02 | 8,372.99 | 747.1K |
| 13:46 | 8,373.44 | 8,374.29 | 8,372.52 | 8,374.29 | 791.3K |
| 13:47 | 8,374.30 | 8,374.30 | 8,372.50 | 8,373.50 | 791.2K |
| 13:48 | 8,373.32 | 8,376.83 | 8,373.32 | 8,376.81 | 1,193.4K |
| 13:49 | 8,376.47 | 8,378.30 | 8,375.70 | 8,377.63 | 1,165.4K |
| 13:50 | 8,377.55 | 8,380.85 | 8,377.55 | 8,380.35 | 884.7K |
| 13:51 | 8,380.39 | 8,380.70 | 8,376.77 | 8,376.77 | 803.4K |
| 13:52 | 8,377.35 | 8,377.55 | 8,375.93 | 8,375.93 | 652.9K |
| 13:53 | 8,376.23 | 8,376.23 | 8,373.27 | 8,374.04 | 748.7K |
| 13:54 | 8,372.83 | 8,377.70 | 8,372.83 | 8,376.40 | 1,276.8K |
| 13:55 | 8,376.14 | 8,376.14 | 8,371.55 | 8,371.55 | 809.3K |
| 13:56 | 8,372.23 | 8,374.08 | 8,372.23 | 8,373.34 | 663.2K |
| 13:57 | 8,373.15 | 8,374.04 | 8,373.15 | 8,374.04 | 684.9K |
| 13:58 | 8,373.82 | 8,375.72 | 8,373.32 | 8,374.58 | 532.1K |
| 13:59 | 8,374.80 | 8,375.78 | 8,374.04 | 8,375.78 | 662.2K |
| 14:00 | 8,376.44 | 8,379.54 | 8,376.01 | 8,377.71 | 997.8K |
| 14:01 | 8,378.02 | 8,379.49 | 8,377.77 | 8,378.55 | 980.0K |
| 14:02 | 8,379.11 | 8,380.28 | 8,379.11 | 8,379.25 | 890.6K |
| 14:03 | 8,379.37 | 8,380.76 | 8,379.14 | 8,380.76 | 911.0K |
| 14:04 | 8,380.27 | 8,380.27 | 8,377.75 | 8,377.75 | 854.2K |
| 14:05 | 8,377.02 | 8,377.02 | 8,375.54 | 8,375.54 | 840.6K |
| 14:06 | 8,375.87 | 8,375.87 | 8,374.44 | 8,374.94 | 722.0K |
| 14:07 | 8,375.24 | 8,375.85 | 8,373.33 | 8,373.33 | 825.1K |
| 14:08 | 8,373.83 | 8,373.83 | 8,371.00 | 8,372.93 | 999.3K |
| 14:09 | 8,372.38 | 8,373.27 | 8,368.73 | 8,369.07 | 1,194.2K |
| 14:10 | 8,369.49 | 8,370.85 | 8,366.92 | 8,370.85 | 1,050.6K |
| 14:11 | 8,371.35 | 8,372.79 | 8,369.93 | 8,370.31 | 735.8K |
| 14:12 | 8,369.89 | 8,370.57 | 8,367.89 | 8,368.30 | 978.3K |
| 14:13 | 8,366.95 | 8,368.40 | 8,365.70 | 8,368.40 | 1,052.4K |
| 14:14 | 8,368.64 | 8,369.46 | 8,367.43 | 8,369.39 | 1,136.8K |
| 14:15 | 8,369.39 | 8,370.30 | 8,367.35 | 8,367.45 | 1,124.0K |
| 14:16 | 8,367.62 | 8,367.62 | 8,362.72 | 8,362.72 | 1,319.9K |
| 14:17 | 8,363.67 | 8,363.89 | 8,362.36 | 8,363.54 | 1,032.6K |
| 14:18 | 8,362.91 | 8,362.91 | 8,358.64 | 8,359.69 | 1,314.2K |
| 14:19 | 8,359.01 | 8,359.19 | 8,355.22 | 8,355.22 | 1,152.8K |
| 14:20 | 8,355.78 | 8,357.52 | 8,354.47 | 8,354.47 | 1,114.5K |
| 14:21 | 8,353.11 | 8,356.10 | 8,353.11 | 8,355.14 | 1,297.7K |
| 14:22 | 8,355.56 | 8,355.56 | 8,353.67 | 8,354.35 | 1,165.5K |
| 14:23 | 8,354.76 | 8,355.02 | 8,352.11 | 8,354.26 | 1,183.4K |
| 14:24 | 8,353.43 | 8,356.20 | 8,351.39 | 8,355.02 | 1,674.0K |
| 14:25 | 8,354.36 | 8,355.12 | 8,350.23 | 8,350.37 | 1,331.3K |
| 14:26 | 8,351.15 | 8,353.08 | 8,349.30 | 8,351.40 | 1,481.4K |
| 14:27 | 8,351.13 | 8,351.83 | 8,349.25 | 8,350.19 | 1,024.7K |
| 14:28 | 8,352.60 | 8,358.07 | 8,352.51 | 8,357.29 | 1,176.3K |
| 14:29 | 8,354.75 | 8,355.29 | 8,352.88 | 8,355.32 | 1,243.9K |
| 14:30 | 8,355.45 | 8,355.45 | 8,351.41 | 8,351.66 | 821.4K |
| 14:31 | 8,352.14 | 8,355.09 | 8,351.51 | 8,353.79 | 1,137.5K |
| 14:32 | 8,352.15 | 8,353.58 | 8,351.01 | 8,351.01 | 1,011.7K |
| 14:33 | 8,351.59 | 8,356.31 | 8,351.59 | 8,356.03 | 944.5K |
| 14:34 | 8,356.54 | 8,359.26 | 8,356.36 | 8,359.26 | 973.2K |
| 14:35 | 8,359.22 | 8,359.22 | 8,355.87 | 8,355.85 | 1,293.5K |
| 14:36 | 8,355.43 | 8,355.43 | 8,351.85 | 8,352.56 | 1,230.0K |
| 14:37 | 8,351.92 | 8,354.22 | 8,351.92 | 8,352.58 | 1,151.1K |
| 14:38 | 8,354.11 | 8,354.34 | 8,349.05 | 8,349.51 | 1,786.2K |
| 14:39 | 8,349.60 | 8,355.27 | 8,349.60 | 8,354.88 | 1,197.1K |
| 14:40 | 8,354.77 | 8,360.80 | 8,354.77 | 8,359.94 | 1,244.7K |
| 14:41 | 8,359.63 | 8,359.63 | 8,356.89 | 8,358.03 | 684.4K |
| 14:42 | 8,358.90 | 8,358.90 | 8,357.38 | 8,357.90 | 763.4K |
| 14:43 | 8,358.34 | 8,359.27 | 8,358.10 | 8,358.31 | 893.5K |
| 14:44 | 8,357.64 | 8,361.47 | 8,357.53 | 8,357.53 | 1,290.4K |
| 14:45 | 8,357.59 | 8,358.55 | 8,356.67 | 8,357.32 | 1,286.4K |
| 14:46 | 8,356.62 | 8,357.18 | 8,355.26 | 8,355.26 | 874.6K |
| 14:47 | 8,355.40 | 8,355.40 | 8,353.49 | 8,354.10 | 835.5K |
| 14:48 | 8,354.09 | 8,354.73 | 8,351.90 | 8,351.90 | 1,303.1K |
| 14:49 | 8,351.26 | 8,353.38 | 8,351.21 | 8,353.02 | 804.8K |
| 14:50 | 8,352.19 | 8,352.96 | 8,349.35 | 8,349.35 | 811.3K |
| 14:51 | 8,349.66 | 8,350.37 | 8,347.47 | 8,347.47 | 723.0K |
| 14:52 | 8,348.15 | 8,348.64 | 8,346.49 | 8,346.62 | 767.7K |
| 14:53 | 8,345.75 | 8,347.75 | 8,345.21 | 8,346.83 | 932.6K |
| 14:54 | 8,346.77 | 8,346.91 | 8,344.29 | 8,344.99 | 929.8K |
| 14:55 | 8,345.38 | 8,348.04 | 8,344.80 | 8,348.04 | 823.9K |
| 14:56 | 8,347.64 | 8,352.63 | 8,347.22 | 8,352.63 | 1,102.2K |
| 14:57 | 8,352.02 | 8,354.84 | 8,352.02 | 8,353.72 | 887.7K |
| 14:58 | 8,353.78 | 8,354.55 | 8,353.45 | 8,354.55 | 715.1K |
| 14:59 | 8,354.51 | 8,354.86 | 8,352.42 | 8,354.70 | 772.4K |
| 15:00 | 8,354.27 | 8,356.15 | 8,352.65 | 8,354.10 | 980.9K |
| 15:01 | 8,354.47 | 8,356.55 | 8,354.28 | 8,355.39 | 757.1K |
| 15:02 | 8,355.83 | 8,355.83 | 8,351.20 | 8,351.56 | 885.2K |
| 15:03 | 8,352.45 | 8,352.63 | 8,348.72 | 8,349.16 | 1,224.5K |
| 15:04 | 8,349.89 | 8,350.52 | 8,349.31 | 8,349.52 | 875.2K |
| 15:05 | 8,349.08 | 8,349.62 | 8,346.31 | 8,346.65 | 1,422.0K |
| 15:06 | 8,346.74 | 8,348.35 | 8,346.12 | 8,346.12 | 972.1K |
| 15:07 | 8,344.57 | 8,346.31 | 8,344.49 | 8,345.00 | 891.2K |
| 15:08 | 8,345.04 | 8,346.38 | 8,342.85 | 8,342.85 | 947.0K |
| 15:09 | 8,342.27 | 8,342.27 | 8,339.89 | 8,340.98 | 1,177.8K |
| 15:10 | 8,340.23 | 8,340.64 | 8,337.87 | 8,339.29 | 985.6K |
| 15:11 | 8,339.04 | 8,340.46 | 8,338.43 | 8,339.25 | 1,074.9K |
| 15:12 | 8,338.12 | 8,338.30 | 8,333.12 | 8,333.63 | 1,179.7K |
| 15:13 | 8,332.97 | 8,332.97 | 8,329.00 | 8,329.75 | 1,424.2K |
| 15:14 | 8,330.50 | 8,330.62 | 8,329.24 | 8,329.51 | 1,087.3K |
| 15:15 | 8,330.13 | 8,332.48 | 8,329.38 | 8,332.48 | 1,415.3K |
| 15:16 | 8,332.92 | 8,332.92 | 8,330.08 | 8,330.97 | 1,083.0K |
| 15:17 | 8,330.50 | 8,330.55 | 8,328.02 | 8,328.59 | 961.9K |
| 15:18 | 8,329.84 | 8,334.06 | 8,329.69 | 8,333.52 | 966.3K |
| 15:19 | 8,334.06 | 8,335.19 | 8,333.81 | 8,334.67 | 1,202.4K |
| 15:20 | 8,334.85 | 8,334.85 | 8,326.84 | 8,327.37 | 1,557.0K |
| 15:21 | 8,326.81 | 8,326.81 | 8,320.84 | 8,322.48 | 1,693.2K |
| 15:22 | 8,324.51 | 8,327.19 | 8,324.51 | 8,324.70 | 1,244.2K |
| 15:23 | 8,324.35 | 8,328.42 | 8,324.35 | 8,327.73 | 838.7K |
| 15:24 | 8,328.12 | 8,329.29 | 8,327.32 | 8,329.32 | 930.5K |
| 15:25 | 8,329.71 | 8,332.78 | 8,329.71 | 8,332.78 | 1,285.7K |
| 15:26 | 8,332.80 | 8,333.49 | 8,331.47 | 8,332.66 | 1,152.5K |
| 15:27 | 8,332.64 | 8,333.22 | 8,331.06 | 8,332.59 | 1,298.7K |
| 15:28 | 8,332.40 | 8,332.76 | 8,330.83 | 8,331.22 | 1,313.7K |
| 15:29 | 8,332.11 | 8,333.76 | 8,331.87 | 8,332.49 | 1,257.2K |
| 15:30 | 8,332.30 | 8,335.56 | 8,332.30 | 8,335.56 | 1,413.7K |
| 15:31 | 8,335.73 | 8,338.05 | 8,334.51 | 8,338.05 | 1,410.7K |
| 15:32 | 8,338.33 | 8,343.44 | 8,338.33 | 8,343.44 | 1,595.4K |
| 15:33 | 8,344.55 | 8,345.23 | 8,344.29 | 8,344.75 | 1,317.9K |
| 15:34 | 8,343.81 | 8,346.25 | 8,341.88 | 8,341.88 | 1,693.7K |
| 15:35 | 8,342.79 | 8,345.74 | 8,342.79 | 8,345.50 | 1,190.7K |
| 15:36 | 8,345.81 | 8,346.93 | 8,342.24 | 8,342.24 | 1,446.0K |
| 15:37 | 8,342.33 | 8,344.52 | 8,342.33 | 8,342.67 | 1,158.2K |
| 15:38 | 8,342.81 | 8,343.15 | 8,341.11 | 8,341.75 | 1,318.7K |
| 15:39 | 8,341.32 | 8,341.32 | 8,337.34 | 8,338.25 | 1,314.6K |
| 15:40 | 8,338.25 | 8,340.66 | 8,337.84 | 8,340.19 | 1,242.4K |
| 15:41 | 8,341.11 | 8,346.13 | 8,341.11 | 8,341.26 | 1,384.3K |
| 15:42 | 8,343.43 | 8,345.95 | 8,342.59 | 8,345.95 | 1,436.3K |
| 15:43 | 8,346.10 | 8,352.74 | 8,346.10 | 8,352.74 | 1,822.2K |
| 15:44 | 8,353.03 | 8,355.32 | 8,351.88 | 8,355.32 | 1,821.8K |
| 15:45 | 8,355.50 | 8,355.50 | 8,350.92 | 8,352.82 | 1,545.3K |
| 15:46 | 8,353.49 | 8,353.57 | 8,350.96 | 8,351.31 | 1,706.0K |
| 15:47 | 8,351.05 | 8,353.90 | 8,351.05 | 8,353.57 | 1,507.1K |
| 15:48 | 8,353.42 | 8,355.52 | 8,353.23 | 8,353.23 | 1,562.1K |
| 15:49 | 8,353.46 | 8,354.49 | 8,352.44 | 8,352.44 | 2,028.9K |
| 15:50 | 8,354.11 | 8,354.11 | 8,347.69 | 8,347.95 | 3,285.2K |
| 15:51 | 8,348.07 | 8,352.50 | 8,347.42 | 8,347.42 | 2,429.8K |
| 15:52 | 8,347.64 | 8,350.06 | 8,347.64 | 8,348.05 | 2,337.1K |
| 15:53 | 8,349.27 | 8,353.41 | 8,349.27 | 8,353.41 | 2,419.5K |
| 15:54 | 8,354.16 | 8,354.16 | 8,346.44 | 8,347.04 | 3,146.0K |
| 15:55 | 8,347.16 | 8,350.96 | 8,345.74 | 8,349.72 | 4,542.3K |
| 15:56 | 8,348.84 | 8,348.84 | 8,346.95 | 8,348.18 | 3,573.8K |
| 15:57 | 8,348.92 | 8,350.64 | 8,347.53 | 8,347.53 | 4,624.3K |
| 15:58 | 8,348.68 | 8,348.75 | 8,345.19 | 8,345.82 | 5,580.9K |
| 15:59 | 8,346.42 | 8,347.08 | 8,343.77 | 8,345.10 | 63,355.3K |