8,592.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,566.75 | 7,581.66 | 7,566.75 | 7,577.64 | 36,519.8K |
| 09:31 | 7,579.22 | 7,581.67 | 7,573.44 | 7,575.88 | 7,149.3K |
| 09:32 | 7,578.48 | 7,587.76 | 7,578.48 | 7,587.62 | 6,838.2K |
| 09:33 | 7,590.21 | 7,593.65 | 7,589.79 | 7,593.20 | 5,905.2K |
| 09:34 | 7,593.76 | 7,593.76 | 7,591.56 | 7,592.04 | 4,980.5K |
| 09:35 | 7,592.82 | 7,597.07 | 7,592.82 | 7,594.72 | 5,736.0K |
| 09:36 | 7,594.13 | 7,595.12 | 7,592.05 | 7,593.48 | 4,874.0K |
| 09:37 | 7,595.86 | 7,598.12 | 7,595.82 | 7,596.45 | 4,300.2K |
| 09:38 | 7,597.41 | 7,600.34 | 7,596.36 | 7,600.34 | 5,154.6K |
| 09:39 | 7,602.45 | 7,604.95 | 7,602.08 | 7,604.62 | 4,628.5K |
| 09:40 | 7,605.65 | 7,605.65 | 7,599.23 | 7,603.99 | 4,165.8K |
| 09:41 | 7,606.51 | 7,607.29 | 7,603.05 | 7,604.40 | 4,663.6K |
| 09:42 | 7,605.47 | 7,609.37 | 7,605.47 | 7,608.24 | 4,964.0K |
| 09:43 | 7,608.48 | 7,609.59 | 7,608.34 | 7,608.96 | 3,741.8K |
| 09:44 | 7,609.16 | 7,609.40 | 7,607.91 | 7,608.54 | 3,771.0K |
| 09:45 | 7,611.22 | 7,615.54 | 7,611.22 | 7,614.95 | 4,877.3K |
| 09:46 | 7,616.44 | 7,618.12 | 7,614.99 | 7,617.91 | 4,400.3K |
| 09:47 | 7,618.10 | 7,621.67 | 7,617.45 | 7,620.96 | 3,386.7K |
| 09:48 | 7,620.77 | 7,621.63 | 7,616.64 | 7,616.64 | 4,267.3K |
| 09:49 | 7,618.04 | 7,619.92 | 7,616.71 | 7,619.92 | 3,897.0K |
| 09:50 | 7,621.36 | 7,625.45 | 7,621.36 | 7,625.45 | 3,928.3K |
| 09:51 | 7,625.02 | 7,625.07 | 7,619.77 | 7,619.77 | 3,076.1K |
| 09:52 | 7,620.86 | 7,622.87 | 7,620.51 | 7,620.65 | 2,701.5K |
| 09:53 | 7,618.67 | 7,621.73 | 7,618.18 | 7,620.30 | 3,626.6K |
| 09:54 | 7,619.81 | 7,624.46 | 7,619.81 | 7,623.60 | 3,089.8K |
| 09:55 | 7,623.57 | 7,625.45 | 7,620.39 | 7,620.39 | 2,900.7K |
| 09:56 | 7,620.66 | 7,621.44 | 7,618.35 | 7,618.67 | 2,770.9K |
| 09:57 | 7,620.41 | 7,621.05 | 7,619.54 | 7,619.82 | 2,712.9K |
| 09:58 | 7,619.02 | 7,619.11 | 7,616.68 | 7,617.47 | 2,830.9K |
| 09:59 | 7,617.57 | 7,624.15 | 7,617.57 | 7,623.75 | 3,772.8K |
| 10:00 | 7,621.60 | 7,630.01 | 7,621.60 | 7,628.95 | 5,200.2K |
| 10:01 | 7,629.05 | 7,631.45 | 7,627.96 | 7,629.48 | 3,289.9K |
| 10:02 | 7,630.38 | 7,631.41 | 7,628.79 | 7,629.33 | 3,287.4K |
| 10:03 | 7,627.96 | 7,628.64 | 7,627.40 | 7,628.50 | 3,008.5K |
| 10:04 | 7,629.21 | 7,629.21 | 7,623.34 | 7,623.69 | 3,706.1K |
| 10:05 | 7,623.13 | 7,623.84 | 7,621.82 | 7,622.72 | 3,464.1K |
| 10:06 | 7,623.40 | 7,625.08 | 7,619.93 | 7,620.51 | 3,151.8K |
| 10:07 | 7,620.42 | 7,622.33 | 7,619.03 | 7,619.03 | 2,922.4K |
| 10:08 | 7,618.13 | 7,621.33 | 7,616.43 | 7,621.05 | 3,861.0K |
| 10:09 | 7,621.43 | 7,621.93 | 7,619.28 | 7,620.19 | 2,544.6K |
| 10:10 | 7,620.72 | 7,622.45 | 7,617.85 | 7,621.76 | 2,822.8K |
| 10:11 | 7,622.61 | 7,622.61 | 7,620.61 | 7,621.99 | 2,875.4K |
| 10:12 | 7,622.44 | 7,624.16 | 7,621.54 | 7,624.16 | 2,972.0K |
| 10:13 | 7,625.95 | 7,625.95 | 7,621.52 | 7,621.52 | 2,336.6K |
| 10:14 | 7,621.50 | 7,623.50 | 7,621.50 | 7,622.41 | 2,945.2K |
| 10:15 | 7,622.71 | 7,625.59 | 7,622.71 | 7,624.63 | 2,868.3K |
| 10:16 | 7,624.35 | 7,625.23 | 7,618.84 | 7,618.84 | 3,332.2K |
| 10:17 | 7,618.71 | 7,618.87 | 7,617.69 | 7,618.34 | 2,825.1K |
| 10:18 | 7,618.08 | 7,619.05 | 7,616.45 | 7,618.84 | 3,682.6K |
| 10:19 | 7,618.13 | 7,618.65 | 7,615.97 | 7,615.97 | 2,860.8K |
| 10:20 | 7,617.26 | 7,619.98 | 7,616.10 | 7,619.27 | 2,987.4K |
| 10:21 | 7,618.50 | 7,618.50 | 7,614.36 | 7,615.14 | 2,576.7K |
| 10:22 | 7,615.83 | 7,616.07 | 7,614.14 | 7,614.14 | 2,509.3K |
| 10:23 | 7,613.82 | 7,615.09 | 7,613.46 | 7,614.43 | 2,454.0K |
| 10:24 | 7,614.22 | 7,614.71 | 7,611.94 | 7,612.59 | 2,277.9K |
| 10:25 | 7,613.23 | 7,615.03 | 7,611.62 | 7,613.96 | 2,574.4K |
| 10:26 | 7,614.31 | 7,616.22 | 7,614.19 | 7,614.75 | 2,625.6K |
| 10:27 | 7,612.95 | 7,612.95 | 7,607.56 | 7,607.79 | 3,166.7K |
| 10:28 | 7,606.51 | 7,606.73 | 7,603.06 | 7,606.33 | 3,546.1K |
| 10:29 | 7,606.11 | 7,607.36 | 7,605.94 | 7,607.29 | 2,231.9K |
| 10:30 | 7,606.87 | 7,606.87 | 7,599.92 | 7,601.96 | 3,272.8K |
| 10:31 | 7,593.26 | 7,595.59 | 7,592.60 | 7,593.67 | 4,376.7K |
| 10:32 | 7,589.83 | 7,595.50 | 7,588.31 | 7,595.50 | 3,577.5K |
| 10:33 | 7,593.24 | 7,595.31 | 7,592.28 | 7,595.09 | 2,801.4K |
| 10:34 | 7,593.13 | 7,593.13 | 7,588.95 | 7,591.21 | 2,748.9K |
| 10:35 | 7,590.76 | 7,592.25 | 7,589.77 | 7,589.77 | 2,224.3K |
| 10:36 | 7,588.96 | 7,588.96 | 7,579.03 | 7,581.72 | 3,190.5K |
| 10:37 | 7,580.70 | 7,589.34 | 7,580.70 | 7,588.23 | 2,591.3K |
| 10:38 | 7,588.48 | 7,591.43 | 7,586.33 | 7,590.86 | 2,441.5K |
| 10:39 | 7,589.87 | 7,595.05 | 7,589.87 | 7,595.05 | 2,286.4K |
| 10:40 | 7,593.97 | 7,595.17 | 7,591.99 | 7,592.19 | 2,434.0K |
| 10:41 | 7,590.42 | 7,590.42 | 7,587.24 | 7,587.24 | 2,408.7K |
| 10:42 | 7,586.68 | 7,589.44 | 7,586.68 | 7,588.50 | 2,171.4K |
| 10:43 | 7,588.05 | 7,588.05 | 7,585.16 | 7,586.45 | 2,343.2K |
| 10:44 | 7,586.12 | 7,587.68 | 7,583.69 | 7,583.69 | 1,919.6K |
| 10:45 | 7,584.67 | 7,586.56 | 7,584.67 | 7,585.68 | 1,927.4K |
| 10:46 | 7,586.74 | 7,589.63 | 7,586.74 | 7,589.20 | 1,901.5K |
| 10:47 | 7,589.22 | 7,589.42 | 7,580.70 | 7,580.70 | 2,111.0K |
| 10:48 | 7,576.06 | 7,577.18 | 7,575.46 | 7,576.35 | 2,814.0K |
| 10:49 | 7,575.66 | 7,578.43 | 7,574.24 | 7,577.78 | 1,692.6K |
| 10:50 | 7,575.69 | 7,575.69 | 7,571.10 | 7,573.01 | 2,908.3K |
| 10:51 | 7,571.91 | 7,573.20 | 7,570.10 | 7,573.20 | 2,346.9K |
| 10:52 | 7,573.23 | 7,574.06 | 7,571.50 | 7,572.51 | 2,127.2K |
| 10:53 | 7,572.56 | 7,577.46 | 7,571.69 | 7,577.46 | 2,623.2K |
| 10:54 | 7,576.58 | 7,577.10 | 7,573.41 | 7,573.41 | 2,590.8K |
| 10:55 | 7,574.47 | 7,576.89 | 7,573.17 | 7,573.80 | 2,218.7K |
| 10:56 | 7,573.27 | 7,575.11 | 7,572.70 | 7,573.84 | 2,236.3K |
| 10:57 | 7,574.15 | 7,574.15 | 7,568.97 | 7,569.95 | 2,545.5K |
| 10:58 | 7,570.46 | 7,570.96 | 7,567.66 | 7,568.24 | 2,698.4K |
| 10:59 | 7,567.62 | 7,572.18 | 7,566.32 | 7,572.18 | 2,392.9K |
| 11:00 | 7,570.45 | 7,571.77 | 7,565.03 | 7,571.77 | 4,257.0K |
| 11:01 | 7,573.88 | 7,574.30 | 7,572.77 | 7,574.19 | 2,774.7K |
| 11:02 | 7,572.73 | 7,575.50 | 7,571.71 | 7,575.50 | 2,411.5K |
| 11:03 | 7,575.09 | 7,576.50 | 7,574.03 | 7,575.10 | 2,004.7K |
| 11:04 | 7,573.32 | 7,574.55 | 7,573.07 | 7,574.55 | 2,022.7K |
| 11:05 | 7,574.17 | 7,574.47 | 7,572.58 | 7,572.58 | 2,049.5K |
| 11:06 | 7,571.59 | 7,573.19 | 7,568.48 | 7,568.86 | 2,269.5K |
| 11:07 | 7,568.10 | 7,568.41 | 7,566.59 | 7,567.30 | 2,286.6K |
| 11:08 | 7,567.63 | 7,571.19 | 7,566.56 | 7,571.19 | 1,753.7K |
| 11:09 | 7,571.83 | 7,573.32 | 7,571.66 | 7,571.96 | 1,904.5K |
| 11:10 | 7,571.32 | 7,573.63 | 7,571.18 | 7,571.80 | 2,455.9K |
| 11:11 | 7,570.51 | 7,574.11 | 7,570.51 | 7,574.11 | 2,025.3K |
| 11:12 | 7,573.10 | 7,573.29 | 7,568.85 | 7,569.38 | 2,526.5K |
| 11:13 | 7,570.05 | 7,570.21 | 7,568.08 | 7,569.61 | 2,166.3K |
| 11:14 | 7,568.19 | 7,569.21 | 7,567.93 | 7,568.83 | 1,923.3K |
| 11:15 | 7,569.18 | 7,569.82 | 7,566.47 | 7,567.84 | 1,971.3K |
| 11:16 | 7,567.49 | 7,567.49 | 7,564.26 | 7,565.16 | 2,221.5K |
| 11:17 | 7,562.56 | 7,565.41 | 7,561.79 | 7,565.41 | 2,504.9K |
| 11:18 | 7,566.23 | 7,566.42 | 7,564.21 | 7,565.21 | 1,585.5K |
| 11:19 | 7,565.46 | 7,570.18 | 7,565.46 | 7,570.18 | 1,635.3K |
| 11:20 | 7,571.03 | 7,573.97 | 7,571.03 | 7,573.31 | 2,242.4K |
| 11:21 | 7,572.37 | 7,576.63 | 7,572.37 | 7,576.27 | 3,428.1K |
| 11:22 | 7,576.18 | 7,579.38 | 7,575.72 | 7,579.38 | 2,134.3K |
| 11:23 | 7,579.59 | 7,580.28 | 7,578.48 | 7,579.72 | 1,999.8K |
| 11:24 | 7,580.01 | 7,581.11 | 7,579.43 | 7,581.11 | 2,013.3K |
| 11:25 | 7,581.40 | 7,582.67 | 7,581.40 | 7,582.67 | 1,856.9K |
| 11:26 | 7,582.99 | 7,583.48 | 7,580.83 | 7,581.39 | 1,818.4K |
| 11:27 | 7,582.34 | 7,584.60 | 7,582.34 | 7,584.28 | 1,967.2K |
| 11:28 | 7,584.68 | 7,584.68 | 7,581.86 | 7,582.94 | 2,327.6K |
| 11:29 | 7,583.04 | 7,583.59 | 7,582.19 | 7,582.65 | 1,493.0K |
| 11:30 | 7,582.61 | 7,582.61 | 7,579.76 | 7,581.53 | 1,962.1K |
| 11:31 | 7,582.32 | 7,583.04 | 7,580.87 | 7,580.89 | 1,765.2K |
| 11:32 | 7,580.89 | 7,581.33 | 7,579.85 | 7,580.49 | 1,385.7K |
| 11:33 | 7,579.78 | 7,579.78 | 7,577.54 | 7,579.08 | 1,528.0K |
| 11:34 | 7,579.27 | 7,579.27 | 7,576.83 | 7,577.27 | 1,318.0K |
| 11:35 | 7,578.25 | 7,578.99 | 7,578.13 | 7,578.58 | 1,241.5K |
| 11:36 | 7,578.89 | 7,579.59 | 7,576.78 | 7,577.19 | 1,662.1K |
| 11:37 | 7,577.21 | 7,577.93 | 7,575.69 | 7,576.99 | 1,822.2K |
| 11:38 | 7,576.82 | 7,576.82 | 7,571.30 | 7,571.30 | 2,382.6K |
| 11:39 | 7,572.30 | 7,578.18 | 7,572.30 | 7,578.06 | 2,249.2K |
| 11:40 | 7,578.32 | 7,578.32 | 7,577.23 | 7,577.50 | 1,331.1K |
| 11:41 | 7,577.26 | 7,580.20 | 7,577.08 | 7,578.94 | 1,235.5K |
| 11:42 | 7,578.77 | 7,580.40 | 7,578.63 | 7,579.94 | 980.0K |
| 11:43 | 7,580.34 | 7,580.94 | 7,578.89 | 7,579.38 | 1,173.9K |
| 11:44 | 7,580.44 | 7,582.38 | 7,580.44 | 7,582.26 | 1,354.8K |
| 11:45 | 7,582.65 | 7,583.04 | 7,581.97 | 7,582.19 | 1,442.3K |
| 11:46 | 7,582.04 | 7,583.18 | 7,581.10 | 7,583.18 | 1,611.1K |
| 11:47 | 7,582.76 | 7,583.19 | 7,581.83 | 7,583.04 | 1,304.9K |
| 11:48 | 7,583.36 | 7,583.36 | 7,582.00 | 7,582.98 | 1,198.5K |
| 11:49 | 7,582.57 | 7,582.57 | 7,581.00 | 7,581.11 | 1,216.8K |
| 11:50 | 7,580.66 | 7,582.25 | 7,580.66 | 7,581.91 | 1,478.8K |
| 11:51 | 7,581.82 | 7,581.82 | 7,577.04 | 7,577.45 | 1,781.4K |
| 11:52 | 7,577.60 | 7,577.73 | 7,574.70 | 7,574.94 | 1,712.5K |
| 11:53 | 7,574.29 | 7,576.24 | 7,573.18 | 7,573.18 | 1,525.3K |
| 11:54 | 7,572.48 | 7,573.58 | 7,570.28 | 7,570.28 | 1,899.4K |
| 11:55 | 7,571.31 | 7,573.86 | 7,570.15 | 7,573.86 | 1,812.3K |
| 11:56 | 7,575.38 | 7,576.64 | 7,575.10 | 7,575.33 | 1,887.0K |
| 11:57 | 7,574.57 | 7,574.87 | 7,572.74 | 7,572.74 | 1,173.6K |
| 11:58 | 7,572.80 | 7,576.75 | 7,572.80 | 7,576.36 | 1,320.1K |
| 11:59 | 7,576.24 | 7,576.24 | 7,574.38 | 7,574.38 | 1,234.1K |
| 12:00 | 7,575.44 | 7,579.11 | 7,574.08 | 7,578.54 | 1,863.3K |
| 12:01 | 7,578.73 | 7,581.23 | 7,578.73 | 7,580.75 | 1,587.7K |
| 12:02 | 7,582.24 | 7,583.42 | 7,581.64 | 7,582.57 | 1,541.4K |
| 12:03 | 7,582.93 | 7,583.57 | 7,580.79 | 7,581.07 | 1,538.5K |
| 12:04 | 7,581.46 | 7,581.79 | 7,579.77 | 7,579.81 | 1,523.8K |
| 12:05 | 7,580.07 | 7,580.27 | 7,577.04 | 7,577.04 | 1,638.0K |
| 12:06 | 7,577.79 | 7,579.90 | 7,577.79 | 7,579.23 | 1,673.0K |
| 12:07 | 7,578.49 | 7,578.49 | 7,575.17 | 7,575.66 | 1,605.9K |
| 12:08 | 7,575.72 | 7,576.39 | 7,574.31 | 7,574.43 | 1,846.6K |
| 12:09 | 7,573.98 | 7,576.11 | 7,573.08 | 7,576.14 | 2,821.6K |
| 12:10 | 7,575.98 | 7,576.63 | 7,574.56 | 7,574.56 | 1,574.8K |
| 12:11 | 7,574.53 | 7,574.53 | 7,572.96 | 7,573.91 | 1,448.1K |
| 12:12 | 7,573.75 | 7,574.26 | 7,572.61 | 7,573.65 | 1,294.6K |
| 12:13 | 7,573.25 | 7,573.65 | 7,569.58 | 7,571.59 | 1,450.5K |
| 12:14 | 7,572.02 | 7,574.17 | 7,572.02 | 7,573.62 | 2,003.4K |
| 12:15 | 7,573.56 | 7,575.35 | 7,573.56 | 7,574.28 | 1,262.9K |
| 12:16 | 7,574.88 | 7,574.88 | 7,572.10 | 7,572.18 | 1,358.0K |
| 12:17 | 7,572.59 | 7,573.95 | 7,572.59 | 7,573.95 | 1,033.0K |
| 12:18 | 7,574.37 | 7,579.00 | 7,574.37 | 7,579.00 | 1,736.7K |
| 12:19 | 7,578.62 | 7,580.46 | 7,578.62 | 7,578.98 | 1,332.8K |
| 12:20 | 7,578.80 | 7,579.65 | 7,578.48 | 7,579.28 | 1,312.4K |
| 12:21 | 7,579.20 | 7,579.20 | 7,576.41 | 7,577.16 | 1,837.2K |
| 12:22 | 7,576.89 | 7,578.10 | 7,576.23 | 7,577.73 | 1,082.9K |
| 12:23 | 7,577.56 | 7,578.92 | 7,577.56 | 7,578.92 | 1,002.4K |
| 12:24 | 7,578.80 | 7,579.36 | 7,578.43 | 7,578.63 | 961.1K |
| 12:25 | 7,578.52 | 7,578.52 | 7,576.74 | 7,577.57 | 1,034.2K |
| 12:26 | 7,576.93 | 7,579.31 | 7,576.84 | 7,578.69 | 1,256.7K |
| 12:27 | 7,578.94 | 7,580.60 | 7,578.94 | 7,580.60 | 1,044.8K |
| 12:28 | 7,580.51 | 7,582.36 | 7,580.51 | 7,581.80 | 1,646.3K |
| 12:29 | 7,582.06 | 7,582.48 | 7,581.21 | 7,581.84 | 1,240.3K |
| 12:30 | 7,581.89 | 7,584.21 | 7,581.89 | 7,584.03 | 1,502.9K |
| 12:31 | 7,583.52 | 7,584.02 | 7,583.29 | 7,583.53 | 1,338.3K |
| 12:32 | 7,583.80 | 7,583.80 | 7,582.65 | 7,583.39 | 1,023.1K |
| 12:33 | 7,584.09 | 7,584.40 | 7,583.11 | 7,583.93 | 1,133.1K |
| 12:34 | 7,583.74 | 7,584.99 | 7,583.74 | 7,584.18 | 1,348.6K |
| 12:35 | 7,583.48 | 7,584.55 | 7,582.68 | 7,584.52 | 1,198.8K |
| 12:36 | 7,584.79 | 7,585.13 | 7,583.52 | 7,583.72 | 1,233.6K |
| 12:37 | 7,584.06 | 7,584.28 | 7,583.02 | 7,583.20 | 1,441.0K |
| 12:38 | 7,583.78 | 7,584.27 | 7,582.98 | 7,582.96 | 1,654.2K |
| 12:39 | 7,582.85 | 7,582.85 | 7,581.14 | 7,581.16 | 1,245.9K |
| 12:40 | 7,580.22 | 7,583.27 | 7,580.22 | 7,583.27 | 917.3K |
| 12:41 | 7,582.71 | 7,583.90 | 7,582.51 | 7,583.54 | 1,426.3K |
| 12:42 | 7,583.59 | 7,584.34 | 7,583.26 | 7,583.60 | 1,279.8K |
| 12:43 | 7,583.53 | 7,584.63 | 7,583.53 | 7,584.28 | 814.4K |
| 12:44 | 7,584.41 | 7,584.41 | 7,582.91 | 7,583.28 | 1,030.4K |
| 12:45 | 7,583.41 | 7,585.21 | 7,583.41 | 7,584.00 | 1,324.7K |
| 12:46 | 7,583.96 | 7,586.95 | 7,583.96 | 7,586.95 | 1,068.0K |
| 12:47 | 7,587.05 | 7,588.84 | 7,586.97 | 7,588.01 | 1,118.1K |
| 12:48 | 7,588.17 | 7,589.50 | 7,587.95 | 7,589.51 | 1,216.8K |
| 12:49 | 7,589.43 | 7,589.43 | 7,588.41 | 7,588.97 | 1,265.6K |
| 12:50 | 7,588.82 | 7,590.16 | 7,588.07 | 7,590.22 | 1,237.3K |
| 12:51 | 7,590.06 | 7,591.16 | 7,589.81 | 7,590.79 | 1,273.2K |
| 12:52 | 7,591.80 | 7,591.80 | 7,590.65 | 7,591.42 | 1,202.9K |
| 12:53 | 7,591.30 | 7,591.65 | 7,590.94 | 7,590.94 | 1,245.7K |
| 12:54 | 7,590.26 | 7,590.81 | 7,590.13 | 7,590.13 | 1,178.2K |
| 12:55 | 7,590.47 | 7,590.85 | 7,588.50 | 7,589.73 | 1,016.0K |
| 12:56 | 7,589.52 | 7,589.52 | 7,586.75 | 7,587.27 | 1,125.5K |
| 12:57 | 7,586.91 | 7,587.03 | 7,585.34 | 7,585.71 | 1,134.4K |
| 12:58 | 7,586.12 | 7,587.34 | 7,586.12 | 7,586.51 | 920.4K |
| 12:59 | 7,586.28 | 7,586.45 | 7,583.48 | 7,584.42 | 1,474.8K |
| 13:00 | 7,583.53 | 7,585.14 | 7,582.14 | 7,582.76 | 1,309.1K |
| 13:01 | 7,583.02 | 7,583.51 | 7,579.52 | 7,580.12 | 1,619.2K |
| 13:02 | 7,579.83 | 7,581.87 | 7,579.83 | 7,580.85 | 1,249.1K |
| 13:03 | 7,580.62 | 7,582.52 | 7,580.62 | 7,582.52 | 1,018.8K |
| 13:04 | 7,583.21 | 7,584.13 | 7,581.94 | 7,582.65 | 1,041.5K |
| 13:05 | 7,582.97 | 7,585.82 | 7,582.58 | 7,585.82 | 892.0K |
| 13:06 | 7,586.48 | 7,586.99 | 7,585.40 | 7,586.84 | 1,228.8K |
| 13:07 | 7,586.65 | 7,587.11 | 7,585.93 | 7,587.11 | 1,068.0K |
| 13:08 | 7,587.60 | 7,588.16 | 7,587.21 | 7,587.47 | 1,574.1K |
| 13:09 | 7,587.72 | 7,588.49 | 7,586.99 | 7,588.35 | 1,672.7K |
| 13:10 | 7,588.79 | 7,589.68 | 7,588.49 | 7,589.10 | 925.8K |
| 13:11 | 7,588.49 | 7,588.49 | 7,586.91 | 7,586.85 | 1,350.5K |
| 13:12 | 7,586.90 | 7,587.24 | 7,583.50 | 7,583.50 | 1,479.3K |
| 13:13 | 7,584.26 | 7,584.82 | 7,582.45 | 7,583.03 | 1,302.2K |
| 13:14 | 7,583.04 | 7,583.28 | 7,580.65 | 7,581.00 | 1,513.0K |
| 13:15 | 7,579.48 | 7,582.26 | 7,578.98 | 7,582.26 | 1,967.2K |
| 13:16 | 7,582.43 | 7,584.00 | 7,581.42 | 7,584.00 | 1,370.4K |
| 13:17 | 7,584.00 | 7,586.23 | 7,584.00 | 7,585.54 | 1,335.0K |
| 13:18 | 7,585.50 | 7,590.22 | 7,584.57 | 7,587.13 | 2,549.2K |
| 13:19 | 7,586.59 | 7,589.25 | 7,586.59 | 7,588.26 | 1,806.8K |
| 13:20 | 7,587.88 | 7,587.88 | 7,583.14 | 7,585.90 | 1,796.3K |
| 13:21 | 7,584.99 | 7,584.99 | 7,580.65 | 7,582.87 | 1,534.8K |
| 13:22 | 7,583.02 | 7,584.44 | 7,582.41 | 7,583.69 | 1,421.6K |
| 13:23 | 7,583.61 | 7,585.05 | 7,582.75 | 7,584.13 | 1,180.3K |
| 13:24 | 7,584.47 | 7,585.69 | 7,583.98 | 7,585.69 | 1,373.8K |
| 13:25 | 7,585.87 | 7,588.18 | 7,585.75 | 7,587.89 | 1,635.8K |
| 13:26 | 7,587.60 | 7,588.82 | 7,586.59 | 7,586.77 | 1,335.4K |
| 13:27 | 7,586.85 | 7,586.85 | 7,584.09 | 7,584.30 | 1,245.6K |
| 13:28 | 7,582.31 | 7,585.18 | 7,582.31 | 7,584.68 | 1,385.8K |
| 13:29 | 7,584.65 | 7,586.35 | 7,584.65 | 7,585.64 | 1,195.5K |
| 13:30 | 7,585.41 | 7,587.95 | 7,584.54 | 7,587.95 | 2,104.0K |
| 13:31 | 7,588.05 | 7,588.05 | 7,586.36 | 7,586.50 | 1,308.9K |
| 13:32 | 7,585.52 | 7,588.16 | 7,585.11 | 7,586.84 | 1,663.9K |
| 13:33 | 7,586.76 | 7,590.46 | 7,586.76 | 7,590.48 | 1,338.3K |
| 13:34 | 7,590.37 | 7,590.37 | 7,589.84 | 7,589.78 | 888.3K |
| 13:35 | 7,590.14 | 7,592.23 | 7,590.14 | 7,592.23 | 1,516.6K |
| 13:36 | 7,592.67 | 7,593.86 | 7,592.17 | 7,592.58 | 1,173.0K |
| 13:37 | 7,592.29 | 7,592.66 | 7,591.15 | 7,591.15 | 1,244.3K |
| 13:38 | 7,591.75 | 7,591.75 | 7,591.11 | 7,591.11 | 1,034.7K |
| 13:39 | 7,591.39 | 7,591.82 | 7,590.75 | 7,591.82 | 789.2K |
| 13:40 | 7,591.95 | 7,592.39 | 7,591.23 | 7,592.22 | 1,082.5K |
| 13:41 | 7,592.20 | 7,592.33 | 7,591.14 | 7,591.24 | 1,109.2K |
| 13:42 | 7,591.34 | 7,591.34 | 7,589.30 | 7,589.32 | 1,179.6K |
| 13:43 | 7,589.48 | 7,589.48 | 7,587.22 | 7,587.82 | 1,024.0K |
| 13:44 | 7,587.93 | 7,587.93 | 7,586.81 | 7,586.92 | 826.5K |
| 13:45 | 7,587.09 | 7,588.37 | 7,586.20 | 7,586.20 | 1,014.3K |
| 13:46 | 7,586.93 | 7,587.08 | 7,584.15 | 7,585.46 | 1,447.5K |
| 13:47 | 7,585.29 | 7,586.94 | 7,585.11 | 7,586.75 | 875.6K |
| 13:48 | 7,587.16 | 7,587.36 | 7,586.47 | 7,586.90 | 1,037.3K |
| 13:49 | 7,587.40 | 7,588.28 | 7,587.05 | 7,587.20 | 1,085.9K |
| 13:50 | 7,587.03 | 7,589.88 | 7,587.03 | 7,589.88 | 1,119.3K |
| 13:51 | 7,590.77 | 7,591.52 | 7,590.47 | 7,591.47 | 1,127.5K |
| 13:52 | 7,591.68 | 7,592.32 | 7,590.50 | 7,590.83 | 1,150.0K |
| 13:53 | 7,591.06 | 7,591.06 | 7,578.36 | 7,580.91 | 5,510.3K |
| 13:54 | 7,578.63 | 7,578.63 | 7,573.14 | 7,576.82 | 3,926.8K |
| 13:55 | 7,576.19 | 7,576.19 | 7,571.94 | 7,574.55 | 2,510.0K |
| 13:56 | 7,573.48 | 7,579.54 | 7,572.21 | 7,578.18 | 2,322.5K |
| 13:57 | 7,578.68 | 7,582.05 | 7,578.68 | 7,581.64 | 1,909.7K |
| 13:58 | 7,583.79 | 7,583.91 | 7,582.83 | 7,583.00 | 1,614.6K |
| 13:59 | 7,584.02 | 7,585.56 | 7,584.02 | 7,585.54 | 1,569.6K |
| 14:00 | 7,584.80 | 7,587.52 | 7,584.80 | 7,587.52 | 1,833.2K |
| 14:01 | 7,587.94 | 7,588.41 | 7,587.77 | 7,588.07 | 1,444.0K |
| 14:02 | 7,588.67 | 7,588.67 | 7,585.77 | 7,585.77 | 1,493.6K |
| 14:03 | 7,586.57 | 7,586.57 | 7,585.21 | 7,585.33 | 1,886.8K |
| 14:04 | 7,585.73 | 7,586.41 | 7,585.11 | 7,585.77 | 1,515.6K |
| 14:05 | 7,586.56 | 7,588.12 | 7,586.56 | 7,587.25 | 1,399.9K |
| 14:06 | 7,587.31 | 7,589.86 | 7,587.31 | 7,589.03 | 1,638.9K |
| 14:07 | 7,589.10 | 7,594.15 | 7,589.10 | 7,593.86 | 1,945.0K |
| 14:08 | 7,594.18 | 7,595.24 | 7,592.92 | 7,592.92 | 1,603.2K |
| 14:09 | 7,592.64 | 7,594.25 | 7,592.64 | 7,593.57 | 1,746.9K |
| 14:10 | 7,592.69 | 7,595.39 | 7,592.30 | 7,595.39 | 1,721.6K |
| 14:11 | 7,595.73 | 7,597.22 | 7,595.09 | 7,597.22 | 1,702.6K |
| 14:12 | 7,597.35 | 7,598.90 | 7,596.90 | 7,597.18 | 1,426.4K |
| 14:13 | 7,597.61 | 7,597.61 | 7,594.74 | 7,594.81 | 1,706.7K |
| 14:14 | 7,595.66 | 7,596.88 | 7,595.66 | 7,596.10 | 1,147.8K |
| 14:15 | 7,595.95 | 7,595.95 | 7,593.49 | 7,593.49 | 1,240.4K |
| 14:16 | 7,593.03 | 7,593.03 | 7,591.55 | 7,591.56 | 1,521.9K |
| 14:17 | 7,591.66 | 7,593.16 | 7,591.66 | 7,592.38 | 1,516.3K |
| 14:18 | 7,592.44 | 7,594.47 | 7,592.44 | 7,593.34 | 1,037.2K |
| 14:19 | 7,593.50 | 7,595.75 | 7,593.50 | 7,595.71 | 1,315.5K |
| 14:20 | 7,595.07 | 7,595.21 | 7,593.24 | 7,593.93 | 1,648.4K |
| 14:21 | 7,593.48 | 7,596.01 | 7,592.59 | 7,596.01 | 1,929.1K |
| 14:22 | 7,596.32 | 7,597.66 | 7,596.32 | 7,596.75 | 1,323.8K |
| 14:23 | 7,596.96 | 7,599.38 | 7,596.96 | 7,598.93 | 1,458.7K |
| 14:24 | 7,598.97 | 7,598.97 | 7,597.04 | 7,597.23 | 1,259.7K |
| 14:25 | 7,597.45 | 7,599.16 | 7,597.34 | 7,597.29 | 1,556.1K |
| 14:26 | 7,597.57 | 7,597.75 | 7,596.31 | 7,597.29 | 1,537.6K |
| 14:27 | 7,597.44 | 7,598.15 | 7,595.48 | 7,595.48 | 1,456.7K |
| 14:28 | 7,595.77 | 7,596.10 | 7,595.53 | 7,595.97 | 1,138.7K |
| 14:29 | 7,595.50 | 7,596.59 | 7,595.50 | 7,596.61 | 1,141.9K |
| 14:30 | 7,596.61 | 7,597.07 | 7,594.74 | 7,594.74 | 1,215.1K |
| 14:31 | 7,594.54 | 7,594.93 | 7,593.59 | 7,594.93 | 1,320.6K |
| 14:32 | 7,594.84 | 7,595.20 | 7,594.18 | 7,595.20 | 1,277.8K |
| 14:33 | 7,595.22 | 7,596.16 | 7,594.75 | 7,594.75 | 941.6K |
| 14:34 | 7,594.82 | 7,594.96 | 7,594.34 | 7,594.47 | 1,023.3K |
| 14:35 | 7,594.14 | 7,596.25 | 7,593.96 | 7,596.25 | 1,289.4K |
| 14:36 | 7,596.10 | 7,596.29 | 7,595.41 | 7,595.96 | 1,465.8K |
| 14:37 | 7,595.75 | 7,597.02 | 7,595.32 | 7,596.71 | 1,033.3K |
| 14:38 | 7,596.91 | 7,599.10 | 7,596.91 | 7,599.10 | 1,362.7K |
| 14:39 | 7,599.06 | 7,599.06 | 7,597.94 | 7,598.18 | 1,288.0K |
| 14:40 | 7,598.20 | 7,598.56 | 7,596.90 | 7,597.06 | 1,106.3K |
| 14:41 | 7,597.37 | 7,597.37 | 7,595.82 | 7,596.41 | 1,207.3K |
| 14:42 | 7,596.82 | 7,597.04 | 7,595.80 | 7,595.80 | 1,854.5K |
| 14:43 | 7,595.60 | 7,595.60 | 7,594.73 | 7,595.52 | 1,192.4K |
| 14:44 | 7,594.98 | 7,595.24 | 7,594.08 | 7,595.12 | 1,080.3K |
| 14:45 | 7,595.03 | 7,595.05 | 7,593.79 | 7,593.90 | 1,042.6K |
| 14:46 | 7,593.30 | 7,594.56 | 7,593.30 | 7,594.56 | 1,219.1K |
| 14:47 | 7,595.08 | 7,595.08 | 7,593.60 | 7,594.32 | 1,181.2K |
| 14:48 | 7,594.26 | 7,594.26 | 7,591.79 | 7,592.51 | 1,706.2K |
| 14:49 | 7,592.47 | 7,593.84 | 7,592.47 | 7,593.82 | 1,201.4K |
| 14:50 | 7,594.05 | 7,594.96 | 7,593.50 | 7,594.96 | 1,242.8K |
| 14:51 | 7,595.14 | 7,596.21 | 7,594.50 | 7,596.21 | 1,000.4K |
| 14:52 | 7,596.40 | 7,598.93 | 7,596.23 | 7,598.93 | 1,338.8K |
| 14:53 | 7,599.28 | 7,599.28 | 7,598.55 | 7,598.91 | 1,330.7K |
| 14:54 | 7,599.23 | 7,599.35 | 7,598.54 | 7,599.06 | 1,947.8K |
| 14:55 | 7,599.22 | 7,600.63 | 7,598.97 | 7,600.63 | 1,617.8K |
| 14:56 | 7,600.75 | 7,602.46 | 7,600.36 | 7,602.46 | 1,386.6K |
| 14:57 | 7,602.28 | 7,603.72 | 7,602.28 | 7,603.70 | 1,514.2K |
| 14:58 | 7,603.91 | 7,603.91 | 7,601.30 | 7,601.78 | 1,577.6K |
| 14:59 | 7,601.72 | 7,601.85 | 7,600.80 | 7,600.76 | 1,254.9K |
| 15:00 | 7,601.04 | 7,602.67 | 7,600.43 | 7,602.67 | 1,507.6K |
| 15:01 | 7,602.97 | 7,603.28 | 7,602.75 | 7,602.81 | 1,393.6K |
| 15:02 | 7,602.98 | 7,602.98 | 7,601.61 | 7,601.95 | 1,593.0K |
| 15:03 | 7,601.78 | 7,601.78 | 7,600.39 | 7,601.09 | 2,116.6K |
| 15:04 | 7,601.28 | 7,602.40 | 7,601.22 | 7,602.32 | 1,305.3K |
| 15:05 | 7,602.36 | 7,602.36 | 7,599.75 | 7,599.75 | 1,501.7K |
| 15:06 | 7,600.03 | 7,600.67 | 7,599.37 | 7,599.60 | 1,824.1K |
| 15:07 | 7,599.26 | 7,599.26 | 7,598.25 | 7,598.53 | 2,002.1K |
| 15:08 | 7,598.56 | 7,598.56 | 7,597.51 | 7,597.68 | 1,333.9K |
| 15:09 | 7,598.61 | 7,598.91 | 7,598.08 | 7,598.58 | 1,305.5K |
| 15:10 | 7,597.90 | 7,598.39 | 7,597.70 | 7,598.04 | 2,483.4K |
| 15:11 | 7,598.25 | 7,598.25 | 7,596.91 | 7,596.91 | 1,431.4K |
| 15:12 | 7,596.32 | 7,596.32 | 7,595.13 | 7,595.24 | 1,539.1K |
| 15:13 | 7,594.72 | 7,596.10 | 7,594.72 | 7,595.73 | 1,373.5K |
| 15:14 | 7,595.48 | 7,597.75 | 7,595.42 | 7,597.20 | 2,177.4K |
| 15:15 | 7,597.45 | 7,598.70 | 7,597.44 | 7,598.17 | 1,511.4K |
| 15:16 | 7,597.56 | 7,598.28 | 7,597.53 | 7,597.79 | 1,553.2K |
| 15:17 | 7,598.00 | 7,598.18 | 7,597.02 | 7,597.09 | 1,503.9K |
| 15:18 | 7,596.33 | 7,597.61 | 7,595.74 | 7,597.61 | 1,435.1K |
| 15:19 | 7,598.44 | 7,600.35 | 7,598.44 | 7,600.35 | 1,828.6K |
| 15:20 | 7,600.37 | 7,600.84 | 7,599.65 | 7,600.84 | 1,451.5K |
| 15:21 | 7,601.36 | 7,603.23 | 7,601.00 | 7,602.87 | 1,738.9K |
| 15:22 | 7,602.72 | 7,603.56 | 7,602.06 | 7,603.56 | 1,671.3K |
| 15:23 | 7,603.84 | 7,603.84 | 7,600.61 | 7,600.98 | 1,889.9K |
| 15:24 | 7,600.84 | 7,600.84 | 7,599.83 | 7,600.15 | 1,475.9K |
| 15:25 | 7,600.10 | 7,602.60 | 7,600.10 | 7,602.38 | 1,817.7K |
| 15:26 | 7,602.53 | 7,602.90 | 7,601.52 | 7,601.52 | 1,501.6K |
| 15:27 | 7,601.78 | 7,601.78 | 7,600.33 | 7,600.64 | 1,574.1K |
| 15:28 | 7,600.80 | 7,601.25 | 7,599.42 | 7,599.42 | 1,695.9K |
| 15:29 | 7,599.56 | 7,599.78 | 7,598.40 | 7,598.65 | 1,678.6K |
| 15:30 | 7,598.16 | 7,598.27 | 7,597.17 | 7,597.89 | 2,741.8K |
| 15:31 | 7,597.99 | 7,598.84 | 7,597.99 | 7,598.54 | 1,804.3K |
| 15:32 | 7,598.57 | 7,599.28 | 7,598.20 | 7,599.00 | 1,784.7K |
| 15:33 | 7,599.72 | 7,599.72 | 7,598.37 | 7,599.01 | 1,587.7K |
| 15:34 | 7,599.06 | 7,600.01 | 7,598.19 | 7,600.01 | 5,932.4K |
| 15:35 | 7,599.82 | 7,599.82 | 7,598.20 | 7,598.35 | 1,943.3K |
| 15:36 | 7,597.83 | 7,598.75 | 7,597.83 | 7,598.81 | 3,741.5K |
| 15:37 | 7,598.84 | 7,600.40 | 7,598.84 | 7,600.40 | 2,150.3K |
| 15:38 | 7,600.64 | 7,601.97 | 7,600.64 | 7,601.45 | 2,001.5K |
| 15:39 | 7,602.07 | 7,602.07 | 7,600.54 | 7,602.08 | 2,773.5K |
| 15:40 | 7,602.00 | 7,602.28 | 7,601.29 | 7,602.22 | 2,261.0K |
| 15:41 | 7,602.00 | 7,602.77 | 7,602.00 | 7,602.38 | 2,071.6K |
| 15:42 | 7,602.16 | 7,602.16 | 7,600.04 | 7,599.95 | 2,430.9K |
| 15:43 | 7,600.12 | 7,601.01 | 7,599.51 | 7,600.38 | 2,534.8K |
| 15:44 | 7,600.61 | 7,601.26 | 7,600.49 | 7,601.18 | 2,045.9K |
| 15:45 | 7,600.80 | 7,600.87 | 7,600.24 | 7,600.89 | 2,367.1K |
| 15:46 | 7,600.87 | 7,601.54 | 7,600.08 | 7,601.26 | 2,489.9K |
| 15:47 | 7,600.72 | 7,602.43 | 7,600.72 | 7,602.10 | 2,158.3K |
| 15:48 | 7,601.75 | 7,602.55 | 7,601.50 | 7,602.53 | 2,528.4K |
| 15:49 | 7,602.56 | 7,602.70 | 7,601.92 | 7,602.09 | 2,847.9K |
| 15:50 | 7,605.16 | 7,605.16 | 7,597.92 | 7,597.92 | 6,035.3K |
| 15:51 | 7,598.09 | 7,599.72 | 7,597.43 | 7,598.78 | 3,806.0K |
| 15:52 | 7,598.38 | 7,598.86 | 7,597.81 | 7,598.81 | 3,848.5K |
| 15:53 | 7,599.15 | 7,600.09 | 7,598.29 | 7,599.87 | 5,175.7K |
| 15:54 | 7,598.83 | 7,603.85 | 7,598.83 | 7,601.57 | 6,251.6K |
| 15:55 | 7,604.51 | 7,606.45 | 7,604.07 | 7,605.29 | 6,997.3K |
| 15:56 | 7,606.36 | 7,606.36 | 7,603.70 | 7,603.97 | 7,423.0K |
| 15:57 | 7,605.06 | 7,608.64 | 7,605.06 | 7,607.97 | 9,078.6K |
| 15:58 | 7,609.17 | 7,609.54 | 7,608.21 | 7,608.96 | 10,636.2K |
| 15:59 | 7,608.19 | 7,609.68 | 7,607.84 | 7,609.50 | 159,514.2K |