8,489.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,446.46 | 8,450.45 | 8,428.77 | 8,433.27 | 24,099.9K |
| 09:31 | 8,436.19 | 8,438.37 | 8,423.69 | 8,425.66 | 4,712.9K |
| 09:32 | 8,426.09 | 8,439.10 | 8,423.09 | 8,439.10 | 3,410.9K |
| 09:33 | 8,437.99 | 8,439.31 | 8,434.45 | 8,436.48 | 2,155.2K |
| 09:34 | 8,434.46 | 8,436.49 | 8,428.49 | 8,428.49 | 2,580.6K |
| 09:35 | 8,431.16 | 8,431.16 | 8,418.11 | 8,418.11 | 2,756.1K |
| 09:36 | 8,417.31 | 8,417.31 | 8,403.79 | 8,408.20 | 3,410.8K |
| 09:37 | 8,407.66 | 8,411.59 | 8,407.66 | 8,411.59 | 2,420.1K |
| 09:38 | 8,409.75 | 8,417.13 | 8,409.75 | 8,414.81 | 2,825.5K |
| 09:39 | 8,418.05 | 8,419.04 | 8,413.05 | 8,413.05 | 2,670.1K |
| 09:40 | 8,415.22 | 8,415.22 | 8,406.43 | 8,407.92 | 2,953.0K |
| 09:41 | 8,404.69 | 8,408.84 | 8,402.72 | 8,405.42 | 2,704.3K |
| 09:42 | 8,406.12 | 8,407.72 | 8,394.92 | 8,398.73 | 2,781.2K |
| 09:43 | 8,400.34 | 8,401.32 | 8,395.27 | 8,395.43 | 2,511.3K |
| 09:44 | 8,395.93 | 8,400.78 | 8,393.69 | 8,400.78 | 2,369.6K |
| 09:45 | 8,400.36 | 8,411.13 | 8,400.36 | 8,408.99 | 3,441.9K |
| 09:46 | 8,408.63 | 8,413.43 | 8,405.83 | 8,413.43 | 2,705.1K |
| 09:47 | 8,413.00 | 8,413.72 | 8,405.75 | 8,408.56 | 2,490.7K |
| 09:48 | 8,408.69 | 8,416.90 | 8,408.53 | 8,416.90 | 2,944.0K |
| 09:49 | 8,418.22 | 8,418.52 | 8,414.92 | 8,418.52 | 2,337.2K |
| 09:50 | 8,417.74 | 8,430.01 | 8,417.74 | 8,430.01 | 2,611.8K |
| 09:51 | 8,432.39 | 8,434.61 | 8,421.43 | 8,421.43 | 2,761.9K |
| 09:52 | 8,417.58 | 8,420.60 | 8,412.59 | 8,412.81 | 2,071.7K |
| 09:53 | 8,413.01 | 8,414.72 | 8,408.19 | 8,410.73 | 1,672.4K |
| 09:54 | 8,411.70 | 8,412.04 | 8,408.63 | 8,409.96 | 1,512.6K |
| 09:55 | 8,412.47 | 8,419.76 | 8,410.36 | 8,418.85 | 1,645.5K |
| 09:56 | 8,417.71 | 8,420.04 | 8,416.09 | 8,420.04 | 1,478.6K |
| 09:57 | 8,421.61 | 8,421.61 | 8,412.20 | 8,413.65 | 1,275.1K |
| 09:58 | 8,413.68 | 8,413.68 | 8,404.29 | 8,404.80 | 1,514.6K |
| 09:59 | 8,406.20 | 8,409.02 | 8,406.20 | 8,408.51 | 1,354.6K |
| 10:00 | 8,415.74 | 8,415.74 | 8,401.63 | 8,403.79 | 2,379.8K |
| 10:01 | 8,403.28 | 8,409.38 | 8,403.28 | 8,408.73 | 1,801.8K |
| 10:02 | 8,412.03 | 8,415.75 | 8,411.18 | 8,411.93 | 1,696.3K |
| 10:03 | 8,411.50 | 8,413.02 | 8,408.33 | 8,412.72 | 1,573.8K |
| 10:04 | 8,415.15 | 8,420.68 | 8,415.15 | 8,419.18 | 1,724.9K |
| 10:05 | 8,419.40 | 8,423.80 | 8,419.40 | 8,423.80 | 1,719.9K |
| 10:06 | 8,423.65 | 8,425.75 | 8,418.87 | 8,419.49 | 2,266.4K |
| 10:07 | 8,418.82 | 8,422.31 | 8,418.03 | 8,418.55 | 2,276.9K |
| 10:08 | 8,419.24 | 8,423.67 | 8,418.43 | 8,423.47 | 1,552.2K |
| 10:09 | 8,425.45 | 8,430.51 | 8,425.45 | 8,428.57 | 1,476.4K |
| 10:10 | 8,427.82 | 8,431.26 | 8,422.59 | 8,431.26 | 1,992.0K |
| 10:11 | 8,433.01 | 8,436.35 | 8,433.01 | 8,436.23 | 1,672.7K |
| 10:12 | 8,437.58 | 8,438.22 | 8,433.12 | 8,434.72 | 1,966.5K |
| 10:13 | 8,433.33 | 8,436.94 | 8,433.33 | 8,435.18 | 1,405.6K |
| 10:14 | 8,437.25 | 8,437.54 | 8,434.71 | 8,436.64 | 1,332.6K |
| 10:15 | 8,438.72 | 8,449.78 | 8,438.72 | 8,449.50 | 1,945.8K |
| 10:16 | 8,449.34 | 8,451.64 | 8,448.41 | 8,450.29 | 2,349.5K |
| 10:17 | 8,451.04 | 8,454.47 | 8,451.04 | 8,454.48 | 2,264.7K |
| 10:18 | 8,452.22 | 8,452.73 | 8,446.06 | 8,446.88 | 2,004.2K |
| 10:19 | 8,449.28 | 8,451.81 | 8,447.93 | 8,451.81 | 1,930.3K |
| 10:20 | 8,452.24 | 8,452.24 | 8,446.56 | 8,449.49 | 1,592.5K |
| 10:21 | 8,450.84 | 8,458.44 | 8,450.84 | 8,457.61 | 2,058.4K |
| 10:22 | 8,457.30 | 8,457.84 | 8,453.10 | 8,457.84 | 1,883.5K |
| 10:23 | 8,459.59 | 8,463.06 | 8,459.59 | 8,463.06 | 1,643.8K |
| 10:24 | 8,463.61 | 8,467.37 | 8,462.94 | 8,467.37 | 1,801.2K |
| 10:25 | 8,467.84 | 8,468.86 | 8,465.07 | 8,465.07 | 1,765.5K |
| 10:26 | 8,465.71 | 8,470.69 | 8,465.71 | 8,466.34 | 1,858.2K |
| 10:27 | 8,465.68 | 8,468.27 | 8,462.11 | 8,462.88 | 1,660.8K |
| 10:28 | 8,464.04 | 8,465.24 | 8,460.52 | 8,460.52 | 1,587.2K |
| 10:29 | 8,461.91 | 8,466.21 | 8,461.11 | 8,464.57 | 1,550.6K |
| 10:30 | 8,466.33 | 8,466.33 | 8,460.62 | 8,461.79 | 2,067.8K |
| 10:31 | 8,460.71 | 8,464.50 | 8,458.89 | 8,458.89 | 1,670.0K |
| 10:32 | 8,459.00 | 8,465.45 | 8,459.00 | 8,464.02 | 1,636.4K |
| 10:33 | 8,463.18 | 8,465.24 | 8,463.02 | 8,463.87 | 1,574.8K |
| 10:34 | 8,463.87 | 8,467.44 | 8,463.87 | 8,465.56 | 1,729.6K |
| 10:35 | 8,465.86 | 8,465.86 | 8,462.28 | 8,462.28 | 1,570.9K |
| 10:36 | 8,462.81 | 8,464.26 | 8,460.94 | 8,462.84 | 1,225.1K |
| 10:37 | 8,462.39 | 8,465.26 | 8,462.39 | 8,464.08 | 1,061.5K |
| 10:38 | 8,464.91 | 8,469.55 | 8,464.91 | 8,469.41 | 1,180.8K |
| 10:39 | 8,469.37 | 8,472.64 | 8,467.39 | 8,472.64 | 1,571.5K |
| 10:40 | 8,472.47 | 8,472.47 | 8,468.60 | 8,469.86 | 1,620.6K |
| 10:41 | 8,471.68 | 8,478.51 | 8,470.98 | 8,478.51 | 1,678.5K |
| 10:42 | 8,478.86 | 8,487.17 | 8,478.86 | 8,487.17 | 1,726.0K |
| 10:43 | 8,487.21 | 8,487.21 | 8,481.35 | 8,481.51 | 1,146.7K |
| 10:44 | 8,480.17 | 8,481.70 | 8,479.28 | 8,479.61 | 1,861.7K |
| 10:45 | 8,477.48 | 8,479.56 | 8,475.50 | 8,476.84 | 1,916.4K |
| 10:46 | 8,477.58 | 8,481.09 | 8,477.58 | 8,478.91 | 1,481.1K |
| 10:47 | 8,478.38 | 8,486.06 | 8,478.38 | 8,486.06 | 1,522.9K |
| 10:48 | 8,488.25 | 8,491.41 | 8,488.25 | 8,491.18 | 2,664.9K |
| 10:49 | 8,490.11 | 8,491.34 | 8,488.58 | 8,490.69 | 1,364.7K |
| 10:50 | 8,489.97 | 8,489.97 | 8,481.67 | 8,481.67 | 2,011.1K |
| 10:51 | 8,484.88 | 8,485.87 | 8,480.95 | 8,481.10 | 1,529.4K |
| 10:52 | 8,481.90 | 8,487.06 | 8,481.76 | 8,487.06 | 1,655.5K |
| 10:53 | 8,485.99 | 8,486.55 | 8,484.88 | 8,484.88 | 1,796.8K |
| 10:54 | 8,485.03 | 8,485.60 | 8,482.28 | 8,482.77 | 1,496.6K |
| 10:55 | 8,483.26 | 8,489.09 | 8,483.26 | 8,489.09 | 2,151.5K |
| 10:56 | 8,488.88 | 8,492.34 | 8,488.77 | 8,491.19 | 1,258.8K |
| 10:57 | 8,490.07 | 8,491.80 | 8,489.29 | 8,490.06 | 1,399.7K |
| 10:58 | 8,491.28 | 8,491.28 | 8,487.99 | 8,488.12 | 1,478.7K |
| 10:59 | 8,487.77 | 8,489.43 | 8,487.77 | 8,487.92 | 1,634.0K |
| 11:00 | 8,487.88 | 8,487.96 | 8,483.51 | 8,483.51 | 1,088.1K |
| 11:01 | 8,484.23 | 8,486.41 | 8,481.95 | 8,482.07 | 1,399.2K |
| 11:02 | 8,481.29 | 8,481.67 | 8,474.53 | 8,474.53 | 1,456.1K |
| 11:03 | 8,474.19 | 8,474.70 | 8,473.62 | 8,474.57 | 1,679.9K |
| 11:04 | 8,474.60 | 8,475.56 | 8,473.79 | 8,474.44 | 1,364.5K |
| 11:05 | 8,474.73 | 8,476.06 | 8,473.43 | 8,474.65 | 1,336.0K |
| 11:06 | 8,474.71 | 8,474.71 | 8,469.90 | 8,469.90 | 1,396.5K |
| 11:07 | 8,469.95 | 8,470.10 | 8,463.78 | 8,464.17 | 2,203.2K |
| 11:08 | 8,464.59 | 8,465.86 | 8,461.46 | 8,461.46 | 1,435.3K |
| 11:09 | 8,460.48 | 8,464.24 | 8,459.35 | 8,464.24 | 1,298.8K |
| 11:10 | 8,465.06 | 8,467.38 | 8,463.55 | 8,465.55 | 1,448.5K |
| 11:11 | 8,468.61 | 8,477.65 | 8,468.61 | 8,477.65 | 2,106.3K |
| 11:12 | 8,476.67 | 8,478.67 | 8,475.80 | 8,478.67 | 1,514.2K |
| 11:13 | 8,479.00 | 8,481.74 | 8,479.00 | 8,481.57 | 1,424.5K |
| 11:14 | 8,481.88 | 8,482.17 | 8,480.22 | 8,481.27 | 1,015.4K |
| 11:15 | 8,481.56 | 8,483.39 | 8,480.30 | 8,480.77 | 1,250.8K |
| 11:16 | 8,480.38 | 8,483.22 | 8,479.94 | 8,482.73 | 1,341.0K |
| 11:17 | 8,482.64 | 8,486.09 | 8,482.64 | 8,484.15 | 1,029.8K |
| 11:18 | 8,483.75 | 8,483.75 | 8,481.27 | 8,481.44 | 1,016.2K |
| 11:19 | 8,481.93 | 8,484.73 | 8,481.23 | 8,484.60 | 972.4K |
| 11:20 | 8,485.32 | 8,485.95 | 8,480.15 | 8,480.15 | 1,541.5K |
| 11:21 | 8,481.59 | 8,483.08 | 8,479.14 | 8,479.08 | 1,800.2K |
| 11:22 | 8,479.85 | 8,479.85 | 8,475.74 | 8,475.74 | 2,100.1K |
| 11:23 | 8,475.93 | 8,476.96 | 8,474.85 | 8,475.58 | 1,726.9K |
| 11:24 | 8,475.64 | 8,476.59 | 8,470.96 | 8,471.35 | 2,403.0K |
| 11:25 | 8,470.33 | 8,470.33 | 8,465.48 | 8,467.05 | 1,711.9K |
| 11:26 | 8,467.79 | 8,467.79 | 8,464.04 | 8,464.04 | 1,907.6K |
| 11:27 | 8,464.52 | 8,468.29 | 8,464.52 | 8,466.30 | 1,143.2K |
| 11:28 | 8,466.98 | 8,470.28 | 8,466.50 | 8,468.73 | 1,345.3K |
| 11:29 | 8,468.52 | 8,469.55 | 8,464.95 | 8,467.05 | 1,621.0K |
| 11:30 | 8,467.76 | 8,475.80 | 8,467.31 | 8,474.10 | 1,220.5K |
| 11:31 | 8,473.83 | 8,473.83 | 8,470.47 | 8,472.72 | 1,355.5K |
| 11:32 | 8,473.19 | 8,475.06 | 8,471.48 | 8,474.87 | 1,452.5K |
| 11:33 | 8,474.12 | 8,480.85 | 8,474.12 | 8,480.85 | 1,485.1K |
| 11:34 | 8,480.21 | 8,484.38 | 8,480.21 | 8,483.86 | 1,851.0K |
| 11:35 | 8,483.37 | 8,487.92 | 8,483.37 | 8,486.67 | 1,372.8K |
| 11:36 | 8,485.53 | 8,487.83 | 8,483.25 | 8,487.26 | 1,176.7K |
| 11:37 | 8,487.20 | 8,490.02 | 8,486.96 | 8,490.02 | 1,111.0K |
| 11:38 | 8,491.67 | 8,491.67 | 8,487.30 | 8,487.59 | 1,715.9K |
| 11:39 | 8,487.50 | 8,492.09 | 8,487.50 | 8,491.88 | 1,157.0K |
| 11:40 | 8,492.76 | 8,493.24 | 8,490.08 | 8,492.87 | 982.5K |
| 11:41 | 8,492.16 | 8,494.59 | 8,491.78 | 8,494.02 | 1,096.4K |
| 11:42 | 8,492.71 | 8,495.50 | 8,492.71 | 8,493.98 | 1,566.5K |
| 11:43 | 8,494.03 | 8,497.30 | 8,494.03 | 8,496.87 | 1,172.3K |
| 11:44 | 8,496.56 | 8,496.56 | 8,491.73 | 8,492.85 | 868.1K |
| 11:45 | 8,493.68 | 8,495.43 | 8,493.44 | 8,495.17 | 1,297.5K |
| 11:46 | 8,495.76 | 8,496.90 | 8,494.64 | 8,496.72 | 1,163.6K |
| 11:47 | 8,494.72 | 8,497.10 | 8,494.12 | 8,496.56 | 1,716.7K |
| 11:48 | 8,497.50 | 8,497.50 | 8,494.47 | 8,494.47 | 1,453.7K |
| 11:49 | 8,494.85 | 8,496.93 | 8,494.85 | 8,496.93 | 1,769.3K |
| 11:50 | 8,497.09 | 8,497.09 | 8,491.50 | 8,492.43 | 1,489.0K |
| 11:51 | 8,493.20 | 8,494.76 | 8,492.93 | 8,493.77 | 2,466.7K |
| 11:52 | 8,494.79 | 8,496.59 | 8,492.97 | 8,493.03 | 1,730.6K |
| 11:53 | 8,493.29 | 8,493.29 | 8,489.31 | 8,490.26 | 1,168.0K |
| 11:54 | 8,489.96 | 8,495.28 | 8,489.96 | 8,495.04 | 1,148.8K |
| 11:55 | 8,495.11 | 8,496.91 | 8,494.68 | 8,494.68 | 1,417.9K |
| 11:56 | 8,494.43 | 8,494.43 | 8,492.09 | 8,492.98 | 1,586.1K |
| 11:57 | 8,493.26 | 8,493.26 | 8,488.94 | 8,488.92 | 1,089.4K |
| 11:58 | 8,487.42 | 8,488.64 | 8,484.94 | 8,484.94 | 902.3K |
| 11:59 | 8,485.55 | 8,488.43 | 8,485.14 | 8,488.43 | 883.0K |
| 12:00 | 8,488.36 | 8,494.26 | 8,488.36 | 8,494.13 | 1,009.5K |
| 12:01 | 8,493.55 | 8,493.55 | 8,491.27 | 8,493.11 | 1,905.4K |
| 12:02 | 8,493.70 | 8,497.16 | 8,493.70 | 8,494.33 | 1,291.6K |
| 12:03 | 8,493.67 | 8,493.67 | 8,488.96 | 8,489.18 | 896.8K |
| 12:04 | 8,489.50 | 8,490.80 | 8,488.27 | 8,488.30 | 1,729.3K |
| 12:05 | 8,487.56 | 8,491.06 | 8,487.56 | 8,488.65 | 1,132.9K |
| 12:06 | 8,489.25 | 8,493.25 | 8,489.25 | 8,492.24 | 752.1K |
| 12:07 | 8,491.79 | 8,491.88 | 8,488.70 | 8,488.70 | 883.4K |
| 12:08 | 8,489.20 | 8,490.69 | 8,488.89 | 8,489.82 | 718.9K |
| 12:09 | 8,490.52 | 8,490.52 | 8,484.95 | 8,485.21 | 1,031.7K |
| 12:10 | 8,485.39 | 8,487.25 | 8,483.58 | 8,483.58 | 1,499.0K |
| 12:11 | 8,483.68 | 8,486.42 | 8,482.95 | 8,484.95 | 1,138.3K |
| 12:12 | 8,484.98 | 8,487.20 | 8,484.61 | 8,486.15 | 994.1K |
| 12:13 | 8,486.85 | 8,487.80 | 8,485.02 | 8,485.00 | 886.9K |
| 12:14 | 8,485.11 | 8,485.11 | 8,483.16 | 8,483.28 | 629.4K |
| 12:15 | 8,483.71 | 8,485.60 | 8,482.58 | 8,485.60 | 1,021.0K |
| 12:16 | 8,485.78 | 8,488.13 | 8,484.15 | 8,485.04 | 1,867.2K |
| 12:17 | 8,485.32 | 8,486.36 | 8,483.31 | 8,483.31 | 879.9K |
| 12:18 | 8,483.60 | 8,484.75 | 8,481.48 | 8,481.49 | 1,080.9K |
| 12:19 | 8,481.03 | 8,481.77 | 8,479.30 | 8,480.40 | 875.8K |
| 12:20 | 8,480.65 | 8,481.62 | 8,479.83 | 8,481.30 | 573.8K |
| 12:21 | 8,481.60 | 8,481.60 | 8,476.81 | 8,476.81 | 1,243.4K |
| 12:22 | 8,476.98 | 8,477.21 | 8,471.00 | 8,471.00 | 1,514.3K |
| 12:23 | 8,471.27 | 8,472.27 | 8,470.86 | 8,470.86 | 953.3K |
| 12:24 | 8,472.75 | 8,474.49 | 8,472.02 | 8,474.49 | 1,257.5K |
| 12:25 | 8,474.79 | 8,476.27 | 8,474.01 | 8,474.96 | 1,145.6K |
| 12:26 | 8,474.51 | 8,474.51 | 8,469.84 | 8,469.84 | 780.5K |
| 12:27 | 8,470.08 | 8,470.69 | 8,468.91 | 8,468.94 | 971.2K |
| 12:28 | 8,469.11 | 8,471.69 | 8,469.11 | 8,469.58 | 878.2K |
| 12:29 | 8,470.27 | 8,470.27 | 8,468.53 | 8,468.51 | 663.6K |
| 12:30 | 8,468.93 | 8,475.69 | 8,468.93 | 8,475.73 | 1,465.3K |
| 12:31 | 8,475.92 | 8,478.45 | 8,475.23 | 8,477.47 | 684.9K |
| 12:32 | 8,478.35 | 8,479.99 | 8,476.36 | 8,479.95 | 736.9K |
| 12:33 | 8,480.17 | 8,480.17 | 8,475.99 | 8,476.30 | 1,366.6K |
| 12:34 | 8,476.49 | 8,478.99 | 8,476.10 | 8,478.99 | 1,342.3K |
| 12:35 | 8,478.91 | 8,478.91 | 8,476.36 | 8,476.36 | 702.6K |
| 12:36 | 8,476.14 | 8,478.53 | 8,476.14 | 8,478.02 | 669.8K |
| 12:37 | 8,477.90 | 8,478.28 | 8,474.53 | 8,475.29 | 601.8K |
| 12:38 | 8,476.15 | 8,477.04 | 8,473.22 | 8,473.89 | 581.7K |
| 12:39 | 8,472.51 | 8,473.20 | 8,469.83 | 8,469.83 | 1,142.4K |
| 12:40 | 8,468.98 | 8,469.63 | 8,459.80 | 8,459.80 | 1,401.0K |
| 12:41 | 8,460.59 | 8,463.42 | 8,460.59 | 8,462.22 | 908.6K |
| 12:42 | 8,461.97 | 8,465.95 | 8,461.97 | 8,465.50 | 1,073.8K |
| 12:43 | 8,464.30 | 8,464.30 | 8,462.25 | 8,463.83 | 661.6K |
| 12:44 | 8,463.51 | 8,463.90 | 8,461.92 | 8,461.92 | 572.7K |
| 12:45 | 8,461.47 | 8,464.39 | 8,460.88 | 8,464.39 | 954.7K |
| 12:46 | 8,464.17 | 8,465.89 | 8,463.18 | 8,463.75 | 1,083.1K |
| 12:47 | 8,463.65 | 8,464.21 | 8,460.68 | 8,460.68 | 1,396.1K |
| 12:48 | 8,461.15 | 8,462.63 | 8,459.25 | 8,459.25 | 1,098.5K |
| 12:49 | 8,459.01 | 8,460.76 | 8,458.83 | 8,460.39 | 810.3K |
| 12:50 | 8,460.01 | 8,460.69 | 8,458.94 | 8,459.72 | 1,056.9K |
| 12:51 | 8,459.49 | 8,459.78 | 8,456.59 | 8,456.80 | 780.5K |
| 12:52 | 8,456.84 | 8,458.33 | 8,456.84 | 8,457.02 | 1,045.4K |
| 12:53 | 8,456.59 | 8,456.59 | 8,453.73 | 8,454.21 | 1,713.2K |
| 12:54 | 8,453.88 | 8,455.58 | 8,453.04 | 8,455.58 | 1,164.7K |
| 12:55 | 8,456.59 | 8,459.16 | 8,456.59 | 8,458.68 | 935.8K |
| 12:56 | 8,458.93 | 8,460.13 | 8,457.99 | 8,460.13 | 885.0K |
| 12:57 | 8,460.95 | 8,462.68 | 8,460.95 | 8,461.09 | 668.0K |
| 12:58 | 8,460.32 | 8,461.59 | 8,460.11 | 8,460.11 | 631.7K |
| 12:59 | 8,460.51 | 8,460.51 | 8,458.45 | 8,459.53 | 650.0K |
| 13:00 | 8,459.52 | 8,461.06 | 8,458.58 | 8,460.22 | 744.0K |
| 13:01 | 8,459.88 | 8,459.88 | 8,457.64 | 8,459.91 | 1,005.2K |
| 13:02 | 8,461.60 | 8,462.49 | 8,460.23 | 8,460.23 | 1,102.0K |
| 13:03 | 8,460.84 | 8,462.85 | 8,460.14 | 8,460.14 | 1,279.7K |
| 13:04 | 8,461.03 | 8,461.87 | 8,460.47 | 8,461.89 | 1,130.9K |
| 13:05 | 8,461.81 | 8,463.75 | 8,460.84 | 8,463.74 | 1,366.4K |
| 13:06 | 8,463.83 | 8,465.16 | 8,463.67 | 8,465.17 | 1,200.6K |
| 13:07 | 8,465.31 | 8,465.89 | 8,464.05 | 8,464.12 | 1,428.9K |
| 13:08 | 8,464.08 | 8,468.84 | 8,464.08 | 8,467.93 | 1,691.8K |
| 13:09 | 8,467.72 | 8,468.67 | 8,467.10 | 8,467.78 | 728.7K |
| 13:10 | 8,467.33 | 8,467.35 | 8,466.23 | 8,467.19 | 1,567.2K |
| 13:11 | 8,467.03 | 8,467.03 | 8,464.05 | 8,464.05 | 1,377.5K |
| 13:12 | 8,464.94 | 8,467.35 | 8,464.66 | 8,466.60 | 1,879.0K |
| 13:13 | 8,467.57 | 8,468.39 | 8,467.20 | 8,468.12 | 1,066.6K |
| 13:14 | 8,467.94 | 8,469.01 | 8,464.41 | 8,464.41 | 1,547.1K |
| 13:15 | 8,462.77 | 8,464.03 | 8,458.00 | 8,460.64 | 2,087.1K |
| 13:16 | 8,460.70 | 8,464.26 | 8,460.70 | 8,463.10 | 984.9K |
| 13:17 | 8,463.53 | 8,466.10 | 8,462.60 | 8,464.82 | 954.2K |
| 13:18 | 8,465.11 | 8,465.39 | 8,461.07 | 8,461.07 | 1,067.2K |
| 13:19 | 8,460.28 | 8,460.62 | 8,457.86 | 8,457.86 | 985.2K |
| 13:20 | 8,457.77 | 8,457.77 | 8,454.37 | 8,454.37 | 1,575.8K |
| 13:21 | 8,453.65 | 8,453.65 | 8,448.73 | 8,449.31 | 1,420.0K |
| 13:22 | 8,450.75 | 8,450.75 | 8,446.50 | 8,446.64 | 2,046.5K |
| 13:23 | 8,448.51 | 8,449.76 | 8,446.35 | 8,447.00 | 1,777.0K |
| 13:24 | 8,447.40 | 8,448.56 | 8,446.45 | 8,446.75 | 2,194.5K |
| 13:25 | 8,447.30 | 8,455.02 | 8,446.92 | 8,454.88 | 2,410.4K |
| 13:26 | 8,453.82 | 8,456.52 | 8,452.21 | 8,456.46 | 2,065.1K |
| 13:27 | 8,455.61 | 8,456.55 | 8,455.21 | 8,455.21 | 1,422.9K |
| 13:28 | 8,454.64 | 8,455.40 | 8,451.70 | 8,451.71 | 1,716.4K |
| 13:29 | 8,452.60 | 8,453.62 | 8,452.27 | 8,452.78 | 2,500.5K |
| 13:30 | 8,451.85 | 8,454.72 | 8,451.85 | 8,452.52 | 1,781.4K |
| 13:31 | 8,452.66 | 8,453.50 | 8,448.94 | 8,448.94 | 1,955.2K |
| 13:32 | 8,447.99 | 8,448.37 | 8,446.11 | 8,446.47 | 1,406.6K |
| 13:33 | 8,445.83 | 8,448.98 | 8,445.83 | 8,447.41 | 1,426.9K |
| 13:34 | 8,448.07 | 8,449.78 | 8,447.64 | 8,447.90 | 1,456.5K |
| 13:35 | 8,447.95 | 8,448.32 | 8,446.84 | 8,447.42 | 1,141.5K |
| 13:36 | 8,447.59 | 8,447.59 | 8,442.31 | 8,442.50 | 1,231.7K |
| 13:37 | 8,442.62 | 8,443.05 | 8,441.79 | 8,443.10 | 1,469.7K |
| 13:38 | 8,442.85 | 8,446.15 | 8,442.85 | 8,446.03 | 976.8K |
| 13:39 | 8,445.92 | 8,447.31 | 8,443.30 | 8,443.30 | 682.1K |
| 13:40 | 8,443.57 | 8,443.57 | 8,440.59 | 8,442.04 | 1,252.0K |
| 13:41 | 8,442.59 | 8,442.59 | 8,436.36 | 8,437.38 | 1,103.5K |
| 13:42 | 8,437.12 | 8,438.77 | 8,436.89 | 8,437.10 | 1,178.4K |
| 13:43 | 8,436.88 | 8,438.46 | 8,434.07 | 8,437.78 | 1,343.8K |
| 13:44 | 8,438.98 | 8,443.17 | 8,438.86 | 8,442.05 | 1,310.1K |
| 13:45 | 8,442.97 | 8,442.97 | 8,440.19 | 8,441.08 | 869.2K |
| 13:46 | 8,440.53 | 8,442.00 | 8,439.47 | 8,440.35 | 897.7K |
| 13:47 | 8,440.25 | 8,441.25 | 8,438.68 | 8,440.88 | 1,008.2K |
| 13:48 | 8,441.26 | 8,441.26 | 8,439.18 | 8,439.16 | 1,631.1K |
| 13:49 | 8,439.86 | 8,440.03 | 8,435.36 | 8,435.36 | 1,410.5K |
| 13:50 | 8,435.80 | 8,441.82 | 8,435.80 | 8,441.82 | 1,621.0K |
| 13:51 | 8,441.93 | 8,441.93 | 8,438.35 | 8,439.29 | 1,868.4K |
| 13:52 | 8,439.78 | 8,439.78 | 8,437.86 | 8,439.41 | 1,399.3K |
| 13:53 | 8,440.02 | 8,442.68 | 8,440.02 | 8,442.19 | 1,574.6K |
| 13:54 | 8,441.74 | 8,443.85 | 8,441.34 | 8,443.32 | 1,264.8K |
| 13:55 | 8,443.44 | 8,443.92 | 8,440.05 | 8,440.05 | 1,418.6K |
| 13:56 | 8,440.61 | 8,441.06 | 8,438.35 | 8,438.35 | 901.2K |
| 13:57 | 8,437.54 | 8,437.54 | 8,431.49 | 8,432.67 | 1,287.7K |
| 13:58 | 8,433.29 | 8,434.50 | 8,431.30 | 8,431.59 | 1,298.7K |
| 13:59 | 8,432.52 | 8,432.98 | 8,431.81 | 8,432.58 | 1,221.0K |
| 14:00 | 8,432.35 | 8,432.35 | 8,425.54 | 8,425.54 | 1,212.8K |
| 14:01 | 8,427.42 | 8,429.18 | 8,425.59 | 8,426.44 | 1,354.2K |
| 14:02 | 8,424.88 | 8,425.20 | 8,420.04 | 8,420.93 | 1,849.6K |
| 14:03 | 8,422.63 | 8,422.63 | 8,418.16 | 8,418.18 | 2,292.5K |
| 14:04 | 8,419.25 | 8,421.08 | 8,413.69 | 8,414.71 | 2,377.4K |
| 14:05 | 8,414.24 | 8,421.41 | 8,413.81 | 8,421.41 | 1,911.8K |
| 14:06 | 8,421.48 | 8,426.95 | 8,420.37 | 8,426.48 | 1,848.1K |
| 14:07 | 8,425.75 | 8,426.76 | 8,422.63 | 8,422.63 | 1,850.1K |
| 14:08 | 8,425.03 | 8,425.07 | 8,422.58 | 8,423.22 | 1,068.3K |
| 14:09 | 8,425.17 | 8,427.68 | 8,425.03 | 8,426.33 | 1,501.0K |
| 14:10 | 8,427.71 | 8,431.99 | 8,427.71 | 8,431.99 | 1,033.9K |
| 14:11 | 8,432.84 | 8,435.41 | 8,431.42 | 8,434.34 | 893.6K |
| 14:12 | 8,435.32 | 8,438.13 | 8,435.20 | 8,436.67 | 1,547.1K |
| 14:13 | 8,436.38 | 8,436.38 | 8,433.02 | 8,435.82 | 2,015.5K |
| 14:14 | 8,436.67 | 8,440.29 | 8,435.17 | 8,440.24 | 2,523.9K |
| 14:15 | 8,440.20 | 8,444.76 | 8,440.20 | 8,444.76 | 2,450.7K |
| 14:16 | 8,443.94 | 8,446.50 | 8,443.94 | 8,444.92 | 1,699.0K |
| 14:17 | 8,445.26 | 8,447.81 | 8,445.26 | 8,447.79 | 1,716.8K |
| 14:18 | 8,448.40 | 8,449.55 | 8,447.47 | 8,447.47 | 1,714.9K |
| 14:19 | 8,447.61 | 8,450.12 | 8,447.61 | 8,450.14 | 1,114.8K |
| 14:20 | 8,450.02 | 8,450.50 | 8,449.03 | 8,450.38 | 826.0K |
| 14:21 | 8,451.61 | 8,452.30 | 8,450.80 | 8,451.65 | 833.1K |
| 14:22 | 8,451.27 | 8,451.93 | 8,448.77 | 8,451.04 | 1,177.6K |
| 14:23 | 8,450.42 | 8,450.42 | 8,447.78 | 8,449.86 | 842.6K |
| 14:24 | 8,449.58 | 8,451.56 | 8,449.58 | 8,450.94 | 1,669.2K |
| 14:25 | 8,451.15 | 8,454.45 | 8,451.10 | 8,454.12 | 1,386.3K |
| 14:26 | 8,454.62 | 8,455.64 | 8,453.39 | 8,453.39 | 1,459.6K |
| 14:27 | 8,452.94 | 8,453.24 | 8,451.87 | 8,452.74 | 1,036.6K |
| 14:28 | 8,452.22 | 8,453.07 | 8,451.02 | 8,451.47 | 1,835.3K |
| 14:29 | 8,450.83 | 8,452.84 | 8,450.63 | 8,452.61 | 1,318.5K |
| 14:30 | 8,452.04 | 8,455.38 | 8,452.04 | 8,452.79 | 1,463.9K |
| 14:31 | 8,452.81 | 8,454.94 | 8,452.81 | 8,454.34 | 1,796.8K |
| 14:32 | 8,454.64 | 8,456.11 | 8,450.91 | 8,452.03 | 1,925.9K |
| 14:33 | 8,451.00 | 8,451.41 | 8,446.17 | 8,446.32 | 1,264.2K |
| 14:34 | 8,448.98 | 8,450.49 | 8,448.18 | 8,449.80 | 1,808.6K |
| 14:35 | 8,449.40 | 8,451.91 | 8,449.03 | 8,449.86 | 936.0K |
| 14:36 | 8,449.76 | 8,451.15 | 8,448.03 | 8,449.73 | 1,257.4K |
| 14:37 | 8,449.32 | 8,452.18 | 8,448.91 | 8,452.18 | 1,140.2K |
| 14:38 | 8,452.60 | 8,455.00 | 8,451.83 | 8,454.85 | 1,236.0K |
| 14:39 | 8,455.64 | 8,457.61 | 8,455.64 | 8,457.44 | 1,538.9K |
| 14:40 | 8,457.42 | 8,466.19 | 8,457.42 | 8,466.06 | 1,919.8K |
| 14:41 | 8,466.22 | 8,471.09 | 8,466.08 | 8,470.79 | 2,243.9K |
| 14:42 | 8,470.62 | 8,470.70 | 8,465.92 | 8,466.06 | 1,635.6K |
| 14:43 | 8,466.18 | 8,466.54 | 8,465.04 | 8,465.83 | 1,801.6K |
| 14:44 | 8,465.32 | 8,465.32 | 8,461.86 | 8,464.02 | 1,492.1K |
| 14:45 | 8,464.25 | 8,464.25 | 8,459.32 | 8,459.27 | 833.3K |
| 14:46 | 8,459.36 | 8,460.77 | 8,455.39 | 8,455.39 | 1,592.5K |
| 14:47 | 8,455.95 | 8,457.62 | 8,455.06 | 8,455.76 | 2,147.4K |
| 14:48 | 8,455.96 | 8,460.12 | 8,455.96 | 8,459.77 | 2,558.6K |
| 14:49 | 8,460.12 | 8,463.05 | 8,458.91 | 8,461.68 | 1,742.3K |
| 14:50 | 8,462.21 | 8,462.53 | 8,460.45 | 8,461.18 | 1,680.6K |
| 14:51 | 8,461.25 | 8,462.82 | 8,461.04 | 8,462.64 | 1,563.0K |
| 14:52 | 8,462.21 | 8,462.21 | 8,459.24 | 8,459.95 | 1,267.9K |
| 14:53 | 8,461.72 | 8,462.92 | 8,461.72 | 8,462.80 | 1,999.0K |
| 14:54 | 8,463.86 | 8,465.40 | 8,463.86 | 8,464.92 | 1,362.5K |
| 14:55 | 8,464.90 | 8,467.08 | 8,464.90 | 8,467.08 | 835.3K |
| 14:56 | 8,466.71 | 8,467.11 | 8,464.04 | 8,464.04 | 580.6K |
| 14:57 | 8,463.78 | 8,464.51 | 8,462.82 | 8,462.82 | 1,670.7K |
| 14:58 | 8,462.22 | 8,463.35 | 8,460.58 | 8,463.17 | 1,510.4K |
| 14:59 | 8,463.91 | 8,464.17 | 8,462.84 | 8,463.17 | 1,414.2K |
| 15:00 | 8,463.03 | 8,466.55 | 8,462.11 | 8,466.55 | 1,760.9K |
| 15:01 | 8,466.28 | 8,466.75 | 8,463.49 | 8,463.78 | 1,462.8K |
| 15:02 | 8,464.55 | 8,465.99 | 8,464.55 | 8,465.43 | 957.3K |
| 15:03 | 8,465.54 | 8,467.41 | 8,465.19 | 8,467.20 | 1,689.1K |
| 15:04 | 8,467.22 | 8,467.78 | 8,466.52 | 8,466.82 | 1,825.6K |
| 15:05 | 8,467.66 | 8,469.62 | 8,467.66 | 8,469.55 | 1,125.3K |
| 15:06 | 8,469.47 | 8,469.67 | 8,467.60 | 8,467.60 | 1,001.3K |
| 15:07 | 8,466.98 | 8,466.98 | 8,465.03 | 8,465.18 | 1,733.0K |
| 15:08 | 8,464.89 | 8,466.07 | 8,463.46 | 8,465.95 | 2,118.1K |
| 15:09 | 8,465.53 | 8,466.18 | 8,464.14 | 8,465.69 | 2,038.5K |
| 15:10 | 8,465.80 | 8,465.88 | 8,463.53 | 8,465.88 | 1,538.8K |
| 15:11 | 8,467.00 | 8,469.13 | 8,466.35 | 8,468.96 | 1,596.0K |
| 15:12 | 8,469.75 | 8,469.93 | 8,468.40 | 8,469.29 | 1,207.6K |
| 15:13 | 8,468.96 | 8,469.25 | 8,468.00 | 8,468.00 | 1,357.2K |
| 15:14 | 8,467.05 | 8,467.65 | 8,465.23 | 8,465.23 | 1,566.6K |
| 15:15 | 8,465.10 | 8,465.10 | 8,463.79 | 8,464.75 | 1,275.0K |
| 15:16 | 8,464.94 | 8,464.94 | 8,461.74 | 8,461.74 | 1,525.9K |
| 15:17 | 8,462.40 | 8,462.40 | 8,460.40 | 8,460.36 | 1,242.4K |
| 15:18 | 8,460.83 | 8,461.21 | 8,459.27 | 8,459.27 | 1,647.2K |
| 15:19 | 8,459.68 | 8,459.92 | 8,458.71 | 8,459.19 | 1,539.3K |
| 15:20 | 8,459.19 | 8,462.40 | 8,459.13 | 8,461.82 | 996.4K |
| 15:21 | 8,461.23 | 8,461.23 | 8,456.45 | 8,456.53 | 1,112.2K |
| 15:22 | 8,457.21 | 8,457.21 | 8,455.93 | 8,457.00 | 1,492.7K |
| 15:23 | 8,457.25 | 8,457.25 | 8,452.40 | 8,452.40 | 1,250.2K |
| 15:24 | 8,452.41 | 8,452.41 | 8,448.86 | 8,448.86 | 1,672.6K |
| 15:25 | 8,448.73 | 8,453.99 | 8,448.73 | 8,453.36 | 830.7K |
| 15:26 | 8,454.04 | 8,454.04 | 8,451.01 | 8,451.33 | 1,776.9K |
| 15:27 | 8,451.15 | 8,452.40 | 8,450.43 | 8,450.83 | 2,063.3K |
| 15:28 | 8,450.72 | 8,451.57 | 8,450.27 | 8,451.26 | 2,568.3K |
| 15:29 | 8,451.25 | 8,451.94 | 8,450.74 | 8,451.94 | 1,247.2K |
| 15:30 | 8,452.09 | 8,457.82 | 8,452.09 | 8,457.36 | 1,769.3K |
| 15:31 | 8,456.75 | 8,457.07 | 8,455.53 | 8,457.07 | 1,625.4K |
| 15:32 | 8,457.45 | 8,457.45 | 8,455.25 | 8,455.82 | 1,554.4K |
| 15:33 | 8,455.55 | 8,456.40 | 8,454.04 | 8,454.04 | 1,958.2K |
| 15:34 | 8,453.51 | 8,453.51 | 8,451.34 | 8,452.56 | 2,563.1K |
| 15:35 | 8,452.53 | 8,452.93 | 8,451.48 | 8,451.86 | 2,016.5K |
| 15:36 | 8,453.15 | 8,454.57 | 8,452.81 | 8,452.81 | 1,624.8K |
| 15:37 | 8,452.71 | 8,452.71 | 8,449.45 | 8,449.45 | 2,698.8K |
| 15:38 | 8,448.36 | 8,449.17 | 8,448.32 | 8,448.32 | 2,737.6K |
| 15:39 | 8,448.76 | 8,448.76 | 8,447.46 | 8,447.73 | 1,328.5K |
| 15:40 | 8,447.90 | 8,448.66 | 8,447.04 | 8,448.70 | 1,651.4K |
| 15:41 | 8,448.82 | 8,449.36 | 8,448.12 | 8,448.07 | 1,825.7K |
| 15:42 | 8,447.89 | 8,451.89 | 8,447.56 | 8,450.78 | 1,442.2K |
| 15:43 | 8,451.27 | 8,451.70 | 8,450.45 | 8,451.52 | 1,633.8K |
| 15:44 | 8,451.35 | 8,452.24 | 8,451.35 | 8,452.21 | 1,467.8K |
| 15:45 | 8,453.23 | 8,453.49 | 8,449.60 | 8,449.60 | 1,521.0K |
| 15:46 | 8,449.38 | 8,449.38 | 8,446.96 | 8,447.15 | 1,414.8K |
| 15:47 | 8,446.34 | 8,446.78 | 8,445.56 | 8,446.78 | 1,669.6K |
| 15:48 | 8,446.35 | 8,448.81 | 8,445.99 | 8,447.36 | 1,944.7K |
| 15:49 | 8,447.37 | 8,448.19 | 8,447.34 | 8,447.92 | 1,744.2K |
| 15:50 | 8,446.19 | 8,448.44 | 8,445.35 | 8,446.16 | 3,275.0K |
| 15:51 | 8,447.66 | 8,449.22 | 8,446.65 | 8,449.15 | 2,474.0K |
| 15:52 | 8,448.63 | 8,451.19 | 8,448.63 | 8,450.16 | 2,962.7K |
| 15:53 | 8,449.50 | 8,453.87 | 8,449.01 | 8,452.29 | 2,485.1K |
| 15:54 | 8,452.94 | 8,458.18 | 8,452.94 | 8,453.94 | 3,312.9K |
| 15:55 | 8,452.49 | 8,455.04 | 8,451.44 | 8,452.03 | 4,002.9K |
| 15:56 | 8,453.26 | 8,454.89 | 8,452.90 | 8,453.63 | 3,217.1K |
| 15:57 | 8,454.29 | 8,456.88 | 8,454.07 | 8,456.39 | 3,874.8K |
| 15:58 | 8,457.09 | 8,458.07 | 8,455.90 | 8,456.16 | 5,925.6K |
| 15:59 | 8,456.95 | 8,460.51 | 8,453.52 | 8,456.20 | 63,089.0K |