8,493.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8,261.82 | 8,262.26 | 8,250.15 | 8,250.15 | 76,798.6K |
| 09:31 | 8,248.69 | 8,254.00 | 8,246.16 | 8,253.59 | 13,411.1K |
| 09:32 | 8,249.75 | 8,251.74 | 8,242.48 | 8,251.74 | 11,370.1K |
| 09:33 | 8,248.99 | 8,258.29 | 8,248.16 | 8,258.29 | 10,034.7K |
| 09:34 | 8,257.11 | 8,265.20 | 8,256.79 | 8,261.10 | 9,909.4K |
| 09:35 | 8,263.24 | 8,266.14 | 8,261.18 | 8,263.29 | 9,202.5K |
| 09:36 | 8,263.94 | 8,266.63 | 8,257.21 | 8,258.74 | 7,524.3K |
| 09:37 | 8,258.69 | 8,261.57 | 8,256.32 | 8,256.96 | 7,148.0K |
| 09:38 | 8,258.91 | 8,258.91 | 8,252.74 | 8,255.53 | 7,693.0K |
| 09:39 | 8,256.15 | 8,259.90 | 8,254.15 | 8,258.71 | 8,124.8K |
| 09:40 | 8,260.25 | 8,262.15 | 8,255.71 | 8,257.30 | 8,103.5K |
| 09:41 | 8,257.15 | 8,263.34 | 8,257.15 | 8,263.34 | 8,120.4K |
| 09:42 | 8,261.33 | 8,261.33 | 8,255.10 | 8,258.41 | 6,740.1K |
| 09:43 | 8,255.73 | 8,271.26 | 8,255.59 | 8,271.26 | 7,441.7K |
| 09:44 | 8,270.56 | 8,275.37 | 8,268.85 | 8,268.85 | 7,938.1K |
| 09:45 | 8,265.89 | 8,267.03 | 8,262.29 | 8,264.69 | 7,416.6K |
| 09:46 | 8,264.28 | 8,272.15 | 8,262.95 | 8,268.33 | 5,819.4K |
| 09:47 | 8,268.34 | 8,268.34 | 8,258.73 | 8,260.83 | 6,246.4K |
| 09:48 | 8,260.05 | 8,261.95 | 8,259.36 | 8,259.36 | 6,174.4K |
| 09:49 | 8,259.31 | 8,263.21 | 8,257.62 | 8,262.24 | 5,679.9K |
| 09:50 | 8,262.91 | 8,268.01 | 8,260.64 | 8,263.09 | 5,790.9K |
| 09:51 | 8,261.65 | 8,263.59 | 8,251.82 | 8,256.46 | 6,364.4K |
| 09:52 | 8,257.28 | 8,259.53 | 8,254.17 | 8,256.64 | 4,706.3K |
| 09:53 | 8,258.27 | 8,266.48 | 8,256.16 | 8,266.48 | 5,069.1K |
| 09:54 | 8,266.77 | 8,267.83 | 8,258.30 | 8,258.30 | 5,132.0K |
| 09:55 | 8,256.17 | 8,261.10 | 8,254.77 | 8,259.73 | 4,710.3K |
| 09:56 | 8,259.19 | 8,264.78 | 8,259.19 | 8,262.85 | 4,091.5K |
| 09:57 | 8,264.23 | 8,266.15 | 8,262.76 | 8,265.84 | 4,761.7K |
| 09:58 | 8,265.19 | 8,265.40 | 8,261.63 | 8,265.44 | 4,472.4K |
| 09:59 | 8,265.93 | 8,268.78 | 8,265.64 | 8,265.64 | 5,119.7K |
| 10:00 | 8,266.12 | 8,274.59 | 8,266.12 | 8,274.59 | 6,319.9K |
| 10:01 | 8,276.84 | 8,277.56 | 8,272.94 | 8,275.17 | 5,749.4K |
| 10:02 | 8,275.41 | 8,280.36 | 8,275.41 | 8,278.72 | 5,305.8K |
| 10:03 | 8,278.76 | 8,282.03 | 8,275.31 | 8,280.85 | 4,905.2K |
| 10:04 | 8,280.58 | 8,281.83 | 8,279.24 | 8,279.64 | 5,472.2K |
| 10:05 | 8,279.25 | 8,281.41 | 8,279.25 | 8,281.41 | 5,762.3K |
| 10:06 | 8,283.78 | 8,287.02 | 8,282.54 | 8,285.94 | 5,663.5K |
| 10:07 | 8,285.48 | 8,288.44 | 8,281.88 | 8,282.58 | 4,595.8K |
| 10:08 | 8,283.73 | 8,284.80 | 8,274.87 | 8,276.17 | 4,762.6K |
| 10:09 | 8,275.49 | 8,275.49 | 8,271.21 | 8,271.61 | 4,978.7K |
| 10:10 | 8,274.59 | 8,275.03 | 8,270.17 | 8,274.45 | 4,203.5K |
| 10:11 | 8,275.45 | 8,276.42 | 8,271.83 | 8,274.63 | 4,145.2K |
| 10:12 | 8,275.68 | 8,284.25 | 8,275.68 | 8,284.25 | 4,627.4K |
| 10:13 | 8,284.60 | 8,285.92 | 8,281.27 | 8,281.27 | 5,489.1K |
| 10:14 | 8,279.77 | 8,281.41 | 8,277.23 | 8,277.39 | 4,250.3K |
| 10:15 | 8,278.34 | 8,281.27 | 8,277.97 | 8,281.27 | 4,483.8K |
| 10:16 | 8,280.53 | 8,284.04 | 8,278.72 | 8,280.27 | 4,380.3K |
| 10:17 | 8,281.29 | 8,282.22 | 8,278.34 | 8,278.34 | 4,163.9K |
| 10:18 | 8,277.59 | 8,277.59 | 8,268.66 | 8,269.03 | 4,637.3K |
| 10:19 | 8,269.32 | 8,278.36 | 8,269.32 | 8,278.36 | 3,814.3K |
| 10:20 | 8,278.17 | 8,280.68 | 8,276.74 | 8,276.73 | 3,991.0K |
| 10:21 | 8,279.25 | 8,280.17 | 8,276.94 | 8,279.83 | 4,051.3K |
| 10:22 | 8,279.58 | 8,280.47 | 8,279.10 | 8,280.04 | 3,654.8K |
| 10:23 | 8,280.59 | 8,284.39 | 8,280.59 | 8,282.77 | 4,501.3K |
| 10:24 | 8,279.67 | 8,286.66 | 8,279.67 | 8,285.64 | 4,840.3K |
| 10:25 | 8,286.61 | 8,287.50 | 8,284.83 | 8,287.50 | 4,048.4K |
| 10:26 | 8,288.45 | 8,288.45 | 8,285.43 | 8,286.47 | 3,938.6K |
| 10:27 | 8,286.87 | 8,287.58 | 8,285.20 | 8,285.20 | 3,828.5K |
| 10:28 | 8,284.45 | 8,287.73 | 8,280.47 | 8,280.47 | 3,892.6K |
| 10:29 | 8,279.37 | 8,279.37 | 8,277.15 | 8,278.04 | 3,446.1K |
| 10:30 | 8,277.74 | 8,284.32 | 8,277.74 | 8,284.32 | 4,689.4K |
| 10:31 | 8,283.88 | 8,286.88 | 8,283.88 | 8,286.41 | 3,718.8K |
| 10:32 | 8,285.95 | 8,288.40 | 8,285.95 | 8,287.92 | 3,381.0K |
| 10:33 | 8,287.65 | 8,287.65 | 8,281.93 | 8,281.93 | 3,946.4K |
| 10:34 | 8,281.31 | 8,284.90 | 8,281.31 | 8,282.45 | 3,776.5K |
| 10:35 | 8,283.41 | 8,287.01 | 8,283.41 | 8,287.01 | 3,462.4K |
| 10:36 | 8,286.48 | 8,287.90 | 8,280.84 | 8,282.23 | 3,721.8K |
| 10:37 | 8,282.68 | 8,285.16 | 8,280.15 | 8,280.15 | 3,361.4K |
| 10:38 | 8,280.94 | 8,282.61 | 8,277.48 | 8,278.83 | 3,931.7K |
| 10:39 | 8,280.22 | 8,284.41 | 8,279.79 | 8,283.12 | 3,343.4K |
| 10:40 | 8,282.60 | 8,285.18 | 8,280.63 | 8,282.49 | 3,406.2K |
| 10:41 | 8,281.78 | 8,283.88 | 8,278.41 | 8,283.88 | 3,442.1K |
| 10:42 | 8,283.30 | 8,286.45 | 8,283.21 | 8,284.69 | 3,157.7K |
| 10:43 | 8,284.26 | 8,287.83 | 8,283.56 | 8,287.45 | 3,514.8K |
| 10:44 | 8,288.13 | 8,289.05 | 8,287.50 | 8,287.68 | 3,847.5K |
| 10:45 | 8,288.15 | 8,289.00 | 8,287.29 | 8,287.64 | 3,620.9K |
| 10:46 | 8,288.42 | 8,288.42 | 8,286.19 | 8,288.18 | 3,361.2K |
| 10:47 | 8,288.15 | 8,292.83 | 8,288.15 | 8,291.49 | 5,572.4K |
| 10:48 | 8,292.07 | 8,292.07 | 8,286.95 | 8,290.78 | 3,884.2K |
| 10:49 | 8,291.28 | 8,291.69 | 8,288.81 | 8,288.91 | 3,320.4K |
| 10:50 | 8,289.58 | 8,293.39 | 8,288.92 | 8,288.92 | 3,415.1K |
| 10:51 | 8,289.04 | 8,293.34 | 8,286.09 | 8,286.09 | 4,932.7K |
| 10:52 | 8,286.27 | 8,288.30 | 8,285.33 | 8,285.36 | 3,136.8K |
| 10:53 | 8,285.65 | 8,286.16 | 8,284.00 | 8,285.21 | 2,862.7K |
| 10:54 | 8,286.15 | 8,289.24 | 8,284.51 | 8,289.24 | 2,716.3K |
| 10:55 | 8,289.36 | 8,295.34 | 8,288.95 | 8,293.91 | 3,062.2K |
| 10:56 | 8,293.61 | 8,293.75 | 8,289.78 | 8,289.78 | 3,044.6K |
| 10:57 | 8,291.20 | 8,295.59 | 8,291.20 | 8,293.95 | 3,148.1K |
| 10:58 | 8,291.71 | 8,291.87 | 8,284.83 | 8,284.83 | 3,609.9K |
| 10:59 | 8,286.34 | 8,290.41 | 8,286.34 | 8,289.86 | 3,240.1K |
| 11:00 | 8,289.88 | 8,292.56 | 8,289.88 | 8,291.94 | 3,397.4K |
| 11:01 | 8,292.72 | 8,292.72 | 8,290.84 | 8,291.87 | 3,071.2K |
| 11:02 | 8,290.75 | 8,291.21 | 8,288.53 | 8,288.53 | 2,960.9K |
| 11:03 | 8,289.65 | 8,289.65 | 8,286.65 | 8,286.65 | 2,616.4K |
| 11:04 | 8,286.92 | 8,287.11 | 8,285.25 | 8,287.11 | 2,434.4K |
| 11:05 | 8,287.09 | 8,287.09 | 8,285.22 | 8,285.88 | 2,990.1K |
| 11:06 | 8,285.78 | 8,289.35 | 8,285.78 | 8,289.15 | 2,853.3K |
| 11:07 | 8,289.07 | 8,293.41 | 8,287.74 | 8,293.28 | 2,856.0K |
| 11:08 | 8,293.60 | 8,293.88 | 8,290.61 | 8,291.49 | 3,003.9K |
| 11:09 | 8,292.86 | 8,293.28 | 8,290.39 | 8,292.57 | 3,412.6K |
| 11:10 | 8,293.87 | 8,296.34 | 8,293.87 | 8,294.90 | 4,003.9K |
| 11:11 | 8,293.78 | 8,296.14 | 8,293.78 | 8,296.14 | 2,833.3K |
| 11:12 | 8,296.35 | 8,298.35 | 8,295.81 | 8,295.81 | 2,482.3K |
| 11:13 | 8,295.66 | 8,298.51 | 8,295.66 | 8,297.00 | 2,425.9K |
| 11:14 | 8,296.75 | 8,297.41 | 8,295.18 | 8,295.68 | 2,707.4K |
| 11:15 | 8,294.71 | 8,295.63 | 8,293.61 | 8,294.38 | 2,741.2K |
| 11:16 | 8,294.61 | 8,296.15 | 8,288.26 | 8,288.41 | 3,433.0K |
| 11:17 | 8,288.57 | 8,292.12 | 8,288.57 | 8,292.11 | 2,905.9K |
| 11:18 | 8,290.98 | 8,290.98 | 8,285.91 | 8,285.91 | 2,483.1K |
| 11:19 | 8,285.37 | 8,285.74 | 8,283.46 | 8,284.58 | 2,720.1K |
| 11:20 | 8,283.58 | 8,284.51 | 8,279.49 | 8,279.79 | 2,925.5K |
| 11:21 | 8,278.81 | 8,281.53 | 8,278.81 | 8,279.31 | 2,906.6K |
| 11:22 | 8,279.16 | 8,279.41 | 8,277.48 | 8,278.38 | 2,217.9K |
| 11:23 | 8,277.68 | 8,281.06 | 8,277.16 | 8,277.16 | 2,677.8K |
| 11:24 | 8,277.23 | 8,279.23 | 8,276.49 | 8,279.23 | 2,622.3K |
| 11:25 | 8,278.34 | 8,278.34 | 8,274.26 | 8,274.26 | 2,867.9K |
| 11:26 | 8,275.63 | 8,279.82 | 8,275.63 | 8,279.59 | 2,739.0K |
| 11:27 | 8,280.29 | 8,280.29 | 8,277.33 | 8,277.61 | 2,647.6K |
| 11:28 | 8,278.43 | 8,283.54 | 8,278.43 | 8,282.30 | 2,541.2K |
| 11:29 | 8,282.34 | 8,284.24 | 8,280.43 | 8,280.72 | 2,726.6K |
| 11:30 | 8,281.77 | 8,281.77 | 8,276.85 | 8,277.32 | 2,591.1K |
| 11:31 | 8,278.13 | 8,281.41 | 8,278.13 | 8,278.41 | 2,893.9K |
| 11:32 | 8,277.89 | 8,277.89 | 8,272.31 | 8,272.31 | 2,797.8K |
| 11:33 | 8,272.17 | 8,275.01 | 8,271.37 | 8,273.28 | 2,559.8K |
| 11:34 | 8,272.98 | 8,276.18 | 8,272.34 | 8,275.31 | 1,885.9K |
| 11:35 | 8,274.75 | 8,274.75 | 8,272.74 | 8,273.07 | 2,154.8K |
| 11:36 | 8,273.75 | 8,275.45 | 8,272.93 | 8,273.61 | 2,411.1K |
| 11:37 | 8,272.33 | 8,277.00 | 8,272.33 | 8,276.69 | 2,405.2K |
| 11:38 | 8,276.76 | 8,279.74 | 8,275.73 | 8,279.74 | 2,068.4K |
| 11:39 | 8,280.21 | 8,281.53 | 8,277.78 | 8,277.78 | 2,832.5K |
| 11:40 | 8,276.88 | 8,277.84 | 8,275.14 | 8,275.91 | 2,326.3K |
| 11:41 | 8,275.94 | 8,278.43 | 8,275.10 | 8,277.93 | 2,200.9K |
| 11:42 | 8,278.69 | 8,279.08 | 8,276.36 | 8,276.36 | 2,143.9K |
| 11:43 | 8,275.53 | 8,275.53 | 8,273.42 | 8,273.68 | 2,775.5K |
| 11:44 | 8,274.15 | 8,277.23 | 8,273.93 | 8,276.45 | 2,227.5K |
| 11:45 | 8,276.91 | 8,280.49 | 8,275.48 | 8,280.47 | 2,441.4K |
| 11:46 | 8,279.86 | 8,279.86 | 8,275.12 | 8,277.74 | 2,095.2K |
| 11:47 | 8,276.62 | 8,276.62 | 8,274.56 | 8,275.73 | 1,862.0K |
| 11:48 | 8,275.36 | 8,277.03 | 8,274.81 | 8,276.06 | 1,937.6K |
| 11:49 | 8,275.49 | 8,279.20 | 8,275.49 | 8,279.20 | 2,513.1K |
| 11:50 | 8,280.07 | 8,281.26 | 8,278.63 | 8,281.26 | 2,160.3K |
| 11:51 | 8,280.32 | 8,282.52 | 8,280.32 | 8,282.52 | 2,367.7K |
| 11:52 | 8,282.52 | 8,284.27 | 8,282.22 | 8,282.79 | 2,235.3K |
| 11:53 | 8,282.46 | 8,282.80 | 8,280.79 | 8,282.08 | 2,019.3K |
| 11:54 | 8,282.42 | 8,285.44 | 8,282.42 | 8,284.63 | 3,134.6K |
| 11:55 | 8,284.27 | 8,284.27 | 8,282.79 | 8,283.58 | 1,729.6K |
| 11:56 | 8,283.71 | 8,283.71 | 8,281.88 | 8,282.61 | 1,876.7K |
| 11:57 | 8,283.36 | 8,285.01 | 8,283.36 | 8,283.70 | 1,669.3K |
| 11:58 | 8,283.93 | 8,284.26 | 8,279.93 | 8,279.93 | 2,153.1K |
| 11:59 | 8,279.64 | 8,280.96 | 8,279.35 | 8,279.35 | 1,580.2K |
| 12:00 | 8,278.17 | 8,278.51 | 8,276.47 | 8,278.26 | 2,568.5K |
| 12:01 | 8,277.91 | 8,277.91 | 8,274.66 | 8,275.48 | 1,798.0K |
| 12:02 | 8,275.48 | 8,275.48 | 8,272.63 | 8,272.63 | 2,270.7K |
| 12:03 | 8,271.38 | 8,272.79 | 8,271.07 | 8,272.00 | 2,394.7K |
| 12:04 | 8,272.01 | 8,273.97 | 8,270.64 | 8,272.57 | 2,231.6K |
| 12:05 | 8,272.38 | 8,273.69 | 8,270.58 | 8,271.73 | 1,853.9K |
| 12:06 | 8,270.69 | 8,272.16 | 8,270.31 | 8,271.54 | 2,767.9K |
| 12:07 | 8,271.71 | 8,273.89 | 8,268.19 | 8,268.19 | 4,239.2K |
| 12:08 | 8,268.47 | 8,269.87 | 8,267.77 | 8,269.12 | 2,115.8K |
| 12:09 | 8,268.99 | 8,272.28 | 8,268.99 | 8,272.28 | 2,121.4K |
| 12:10 | 8,272.86 | 8,276.47 | 8,272.41 | 8,276.09 | 2,004.7K |
| 12:11 | 8,275.54 | 8,275.86 | 8,273.86 | 8,274.99 | 1,961.1K |
| 12:12 | 8,275.00 | 8,277.79 | 8,275.00 | 8,277.79 | 1,819.5K |
| 12:13 | 8,275.93 | 8,278.80 | 8,275.39 | 8,278.43 | 1,753.2K |
| 12:14 | 8,277.98 | 8,278.48 | 8,275.59 | 8,275.59 | 2,161.6K |
| 12:15 | 8,274.15 | 8,276.07 | 8,273.38 | 8,275.74 | 1,949.3K |
| 12:16 | 8,276.27 | 8,276.77 | 8,275.92 | 8,275.91 | 2,386.6K |
| 12:17 | 8,275.81 | 8,275.81 | 8,272.44 | 8,273.11 | 2,314.0K |
| 12:18 | 8,272.37 | 8,272.72 | 8,271.44 | 8,271.88 | 2,269.3K |
| 12:19 | 8,273.43 | 8,274.35 | 8,267.76 | 8,267.93 | 2,060.5K |
| 12:20 | 8,268.05 | 8,268.36 | 8,266.24 | 8,267.37 | 2,043.2K |
| 12:21 | 8,266.92 | 8,268.79 | 8,266.67 | 8,266.95 | 1,609.2K |
| 12:22 | 8,266.64 | 8,266.64 | 8,263.40 | 8,263.40 | 1,760.7K |
| 12:23 | 8,263.28 | 8,266.99 | 8,261.86 | 8,266.99 | 1,850.1K |
| 12:24 | 8,268.11 | 8,271.31 | 8,268.11 | 8,270.95 | 1,963.4K |
| 12:25 | 8,271.03 | 8,272.87 | 8,270.25 | 8,270.32 | 2,140.0K |
| 12:26 | 8,269.38 | 8,271.42 | 8,269.38 | 8,270.66 | 2,099.0K |
| 12:27 | 8,271.50 | 8,272.06 | 8,270.64 | 8,271.83 | 1,791.0K |
| 12:28 | 8,272.04 | 8,272.16 | 8,269.91 | 8,269.91 | 1,755.2K |
| 12:29 | 8,269.89 | 8,272.04 | 8,269.89 | 8,271.09 | 1,942.1K |
| 12:30 | 8,271.26 | 8,272.51 | 8,270.28 | 8,272.41 | 1,985.2K |
| 12:31 | 8,271.56 | 8,273.18 | 8,271.18 | 8,271.18 | 1,828.0K |
| 12:32 | 8,271.49 | 8,272.45 | 8,271.24 | 8,271.99 | 1,762.6K |
| 12:33 | 8,272.08 | 8,272.08 | 8,270.09 | 8,270.76 | 1,613.1K |
| 12:34 | 8,271.20 | 8,272.51 | 8,271.20 | 8,271.82 | 1,700.9K |
| 12:35 | 8,271.29 | 8,272.05 | 8,270.34 | 8,270.95 | 2,280.1K |
| 12:36 | 8,271.72 | 8,272.49 | 8,269.44 | 8,269.44 | 1,846.2K |
| 12:37 | 8,270.11 | 8,270.11 | 8,269.07 | 8,269.12 | 1,399.6K |
| 12:38 | 8,268.82 | 8,269.37 | 8,267.60 | 8,268.62 | 1,805.2K |
| 12:39 | 8,268.18 | 8,268.18 | 8,265.90 | 8,266.69 | 2,335.5K |
| 12:40 | 8,266.18 | 8,266.80 | 8,264.26 | 8,265.72 | 2,362.8K |
| 12:41 | 8,266.37 | 8,268.06 | 8,265.51 | 8,267.02 | 1,991.3K |
| 12:42 | 8,267.29 | 8,269.79 | 8,267.29 | 8,268.12 | 1,611.9K |
| 12:43 | 8,267.41 | 8,267.55 | 8,266.04 | 8,267.04 | 1,558.2K |
| 12:44 | 8,267.12 | 8,267.43 | 8,264.79 | 8,264.99 | 2,701.2K |
| 12:45 | 8,265.23 | 8,266.70 | 8,265.23 | 8,266.09 | 1,679.7K |
| 12:46 | 8,266.80 | 8,268.40 | 8,266.22 | 8,267.16 | 1,929.4K |
| 12:47 | 8,267.20 | 8,268.11 | 8,266.44 | 8,268.11 | 1,802.4K |
| 12:48 | 8,267.93 | 8,268.88 | 8,266.32 | 8,266.32 | 1,884.3K |
| 12:49 | 8,265.54 | 8,265.61 | 8,262.04 | 8,263.08 | 2,125.1K |
| 12:50 | 8,263.16 | 8,265.93 | 8,261.39 | 8,265.93 | 2,034.1K |
| 12:51 | 8,265.30 | 8,267.98 | 8,264.05 | 8,267.80 | 1,690.4K |
| 12:52 | 8,267.73 | 8,267.73 | 8,266.74 | 8,266.77 | 1,509.9K |
| 12:53 | 8,267.59 | 8,268.01 | 8,266.45 | 8,266.84 | 1,720.7K |
| 12:54 | 8,267.38 | 8,267.94 | 8,266.21 | 8,267.43 | 1,696.0K |
| 12:55 | 8,267.50 | 8,270.05 | 8,267.22 | 8,270.05 | 1,462.3K |
| 12:56 | 8,270.55 | 8,270.55 | 8,266.98 | 8,267.50 | 1,494.7K |
| 12:57 | 8,267.47 | 8,272.13 | 8,267.47 | 8,271.86 | 1,841.3K |
| 12:58 | 8,271.70 | 8,272.27 | 8,271.31 | 8,272.16 | 1,476.7K |
| 12:59 | 8,272.43 | 8,272.43 | 8,270.79 | 8,271.73 | 1,600.6K |
| 13:00 | 8,271.98 | 8,274.55 | 8,271.98 | 8,274.52 | 2,594.4K |
| 13:01 | 8,274.72 | 8,274.72 | 8,271.15 | 8,271.42 | 2,207.8K |
| 13:02 | 8,276.34 | 8,276.34 | 8,273.50 | 8,273.74 | 2,748.4K |
| 13:03 | 8,273.05 | 8,273.05 | 8,269.58 | 8,269.58 | 1,947.7K |
| 13:04 | 8,269.71 | 8,271.24 | 8,269.71 | 8,269.95 | 1,623.9K |
| 13:05 | 8,269.70 | 8,272.62 | 8,269.70 | 8,271.48 | 1,559.3K |
| 13:06 | 8,271.85 | 8,271.85 | 8,269.73 | 8,270.89 | 1,524.7K |
| 13:07 | 8,270.42 | 8,270.42 | 8,268.60 | 8,268.64 | 1,439.8K |
| 13:08 | 8,268.55 | 8,271.04 | 8,268.55 | 8,270.16 | 1,644.9K |
| 13:09 | 8,270.56 | 8,271.82 | 8,270.03 | 8,271.84 | 1,580.2K |
| 13:10 | 8,271.95 | 8,272.55 | 8,270.34 | 8,272.03 | 1,743.4K |
| 13:11 | 8,272.22 | 8,272.22 | 8,270.71 | 8,271.28 | 1,677.2K |
| 13:12 | 8,271.60 | 8,274.13 | 8,271.60 | 8,274.05 | 1,691.4K |
| 13:13 | 8,273.08 | 8,273.65 | 8,270.52 | 8,270.52 | 1,523.9K |
| 13:14 | 8,270.55 | 8,271.72 | 8,270.01 | 8,270.58 | 1,588.6K |
| 13:15 | 8,270.99 | 8,271.39 | 8,270.10 | 8,270.40 | 1,375.1K |
| 13:16 | 8,270.48 | 8,271.01 | 8,270.01 | 8,270.01 | 1,325.0K |
| 13:17 | 8,270.16 | 8,271.95 | 8,269.63 | 8,271.51 | 1,230.7K |
| 13:18 | 8,271.57 | 8,272.42 | 8,269.66 | 8,269.66 | 1,814.6K |
| 13:19 | 8,270.07 | 8,270.07 | 8,266.01 | 8,266.01 | 1,878.6K |
| 13:20 | 8,267.28 | 8,268.12 | 8,264.18 | 8,264.18 | 1,668.1K |
| 13:21 | 8,264.15 | 8,266.58 | 8,263.66 | 8,263.66 | 1,599.1K |
| 13:22 | 8,263.41 | 8,263.41 | 8,260.91 | 8,260.91 | 1,598.8K |
| 13:23 | 8,259.67 | 8,259.67 | 8,257.69 | 8,258.34 | 2,234.2K |
| 13:24 | 8,258.39 | 8,260.37 | 8,258.12 | 8,260.13 | 1,483.5K |
| 13:25 | 8,259.93 | 8,259.93 | 8,255.83 | 8,255.90 | 1,595.2K |
| 13:26 | 8,256.84 | 8,257.31 | 8,251.61 | 8,251.63 | 2,910.8K |
| 13:27 | 8,251.94 | 8,253.35 | 8,251.30 | 8,251.82 | 2,225.8K |
| 13:28 | 8,251.93 | 8,253.97 | 8,251.93 | 8,252.79 | 1,805.0K |
| 13:29 | 8,253.05 | 8,253.81 | 8,251.74 | 8,253.81 | 1,786.7K |
| 13:30 | 8,253.74 | 8,254.79 | 8,253.23 | 8,253.83 | 2,244.1K |
| 13:31 | 8,253.50 | 8,253.70 | 8,252.91 | 8,253.10 | 1,574.9K |
| 13:32 | 8,252.98 | 8,254.55 | 8,252.77 | 8,254.21 | 1,598.8K |
| 13:33 | 8,252.91 | 8,255.63 | 8,252.75 | 8,255.59 | 1,774.1K |
| 13:34 | 8,255.52 | 8,257.55 | 8,254.81 | 8,257.17 | 1,767.1K |
| 13:35 | 8,257.54 | 8,259.83 | 8,257.54 | 8,257.91 | 1,960.1K |
| 13:36 | 8,257.95 | 8,260.15 | 8,257.95 | 8,260.15 | 2,325.2K |
| 13:37 | 8,260.24 | 8,261.25 | 8,258.63 | 8,258.63 | 1,662.8K |
| 13:38 | 8,257.80 | 8,257.80 | 8,254.25 | 8,254.52 | 1,934.1K |
| 13:39 | 8,254.75 | 8,256.18 | 8,254.41 | 8,254.41 | 2,069.0K |
| 13:40 | 8,253.54 | 8,258.20 | 8,253.04 | 8,258.20 | 1,668.1K |
| 13:41 | 8,258.95 | 8,261.78 | 8,258.95 | 8,260.47 | 1,607.4K |
| 13:42 | 8,261.18 | 8,261.55 | 8,260.75 | 8,261.55 | 1,373.9K |
| 13:43 | 8,262.49 | 8,262.63 | 8,260.51 | 8,260.54 | 1,490.8K |
| 13:44 | 8,260.71 | 8,261.66 | 8,259.40 | 8,259.38 | 1,507.7K |
| 13:45 | 8,259.18 | 8,259.18 | 8,256.86 | 8,256.86 | 1,799.0K |
| 13:46 | 8,257.61 | 8,259.01 | 8,256.93 | 8,259.01 | 1,496.8K |
| 13:47 | 8,258.28 | 8,258.28 | 8,255.83 | 8,257.02 | 1,690.4K |
| 13:48 | 8,256.84 | 8,259.65 | 8,256.57 | 8,259.53 | 1,981.9K |
| 13:49 | 8,259.21 | 8,261.10 | 8,258.23 | 8,260.56 | 1,994.2K |
| 13:50 | 8,260.57 | 8,262.33 | 8,260.57 | 8,260.85 | 1,630.1K |
| 13:51 | 8,260.74 | 8,260.89 | 8,257.25 | 8,257.25 | 1,712.2K |
| 13:52 | 8,257.89 | 8,258.01 | 8,256.64 | 8,256.78 | 1,471.9K |
| 13:53 | 8,257.34 | 8,257.46 | 8,254.22 | 8,254.48 | 1,646.3K |
| 13:54 | 8,253.54 | 8,257.68 | 8,253.54 | 8,256.69 | 2,167.2K |
| 13:55 | 8,255.98 | 8,255.98 | 8,251.15 | 8,251.15 | 1,849.8K |
| 13:56 | 8,251.31 | 8,252.82 | 8,251.31 | 8,251.89 | 1,867.9K |
| 13:57 | 8,251.67 | 8,254.47 | 8,251.67 | 8,254.47 | 1,483.3K |
| 13:58 | 8,254.01 | 8,256.89 | 8,253.51 | 8,256.64 | 1,594.1K |
| 13:59 | 8,256.05 | 8,256.80 | 8,255.52 | 8,256.77 | 1,423.0K |
| 14:00 | 8,257.15 | 8,259.32 | 8,257.15 | 8,257.49 | 1,970.0K |
| 14:01 | 8,257.42 | 8,258.49 | 8,257.00 | 8,257.48 | 1,958.4K |
| 14:02 | 8,258.03 | 8,258.55 | 8,257.29 | 8,257.50 | 1,838.2K |
| 14:03 | 8,257.29 | 8,258.25 | 8,256.62 | 8,257.69 | 1,745.3K |
| 14:04 | 8,257.90 | 8,258.14 | 8,256.28 | 8,256.43 | 1,559.8K |
| 14:05 | 8,255.72 | 8,255.72 | 8,252.53 | 8,252.53 | 1,996.1K |
| 14:06 | 8,252.90 | 8,253.75 | 8,252.74 | 8,253.74 | 3,936.6K |
| 14:07 | 8,254.46 | 8,254.56 | 8,251.38 | 8,251.38 | 1,804.7K |
| 14:08 | 8,252.10 | 8,252.31 | 8,250.32 | 8,251.92 | 1,868.5K |
| 14:09 | 8,251.97 | 8,251.97 | 8,249.15 | 8,249.33 | 2,096.8K |
| 14:10 | 8,249.30 | 8,251.66 | 8,248.36 | 8,251.66 | 2,067.9K |
| 14:11 | 8,251.48 | 8,251.79 | 8,250.12 | 8,250.12 | 1,496.0K |
| 14:12 | 8,250.06 | 8,250.49 | 8,248.26 | 8,248.26 | 1,974.8K |
| 14:13 | 8,247.50 | 8,248.20 | 8,246.02 | 8,248.20 | 1,954.1K |
| 14:14 | 8,248.70 | 8,250.48 | 8,247.95 | 8,250.21 | 2,106.4K |
| 14:15 | 8,249.36 | 8,249.86 | 8,246.51 | 8,246.51 | 2,299.6K |
| 14:16 | 8,246.31 | 8,246.31 | 8,241.67 | 8,241.67 | 3,707.3K |
| 14:17 | 8,241.90 | 8,243.77 | 8,241.53 | 8,243.79 | 1,954.5K |
| 14:18 | 8,242.88 | 8,242.88 | 8,238.97 | 8,240.71 | 2,466.5K |
| 14:19 | 8,240.09 | 8,240.09 | 8,233.41 | 8,233.41 | 2,441.9K |
| 14:20 | 8,233.66 | 8,238.13 | 8,233.66 | 8,234.73 | 2,406.9K |
| 14:21 | 8,233.93 | 8,236.08 | 8,233.20 | 8,234.98 | 2,434.2K |
| 14:22 | 8,236.00 | 8,236.00 | 8,234.18 | 8,235.53 | 2,195.4K |
| 14:23 | 8,236.16 | 8,236.16 | 8,230.92 | 8,232.71 | 2,569.8K |
| 14:24 | 8,232.81 | 8,233.63 | 8,230.03 | 8,232.39 | 2,861.6K |
| 14:25 | 8,231.94 | 8,231.94 | 8,226.79 | 8,226.79 | 2,676.0K |
| 14:26 | 8,227.16 | 8,227.54 | 8,224.13 | 8,227.21 | 2,910.6K |
| 14:27 | 8,227.20 | 8,228.13 | 8,226.49 | 8,227.44 | 2,298.2K |
| 14:28 | 8,229.09 | 8,233.56 | 8,228.88 | 8,233.49 | 2,279.7K |
| 14:29 | 8,231.80 | 8,231.80 | 8,228.30 | 8,230.34 | 2,580.2K |
| 14:30 | 8,230.48 | 8,232.20 | 8,229.04 | 8,228.95 | 1,897.5K |
| 14:31 | 8,229.20 | 8,232.87 | 8,229.20 | 8,231.81 | 2,414.3K |
| 14:32 | 8,230.60 | 8,232.33 | 8,230.33 | 8,230.33 | 1,943.9K |
| 14:33 | 8,230.56 | 8,235.24 | 8,230.04 | 8,235.24 | 2,032.3K |
| 14:34 | 8,236.02 | 8,238.75 | 8,236.02 | 8,238.66 | 2,170.2K |
| 14:35 | 8,238.27 | 8,238.27 | 8,235.72 | 8,235.77 | 2,446.7K |
| 14:36 | 8,234.95 | 8,234.95 | 8,231.46 | 8,231.95 | 2,135.2K |
| 14:37 | 8,231.62 | 8,233.69 | 8,231.62 | 8,232.13 | 1,930.7K |
| 14:38 | 8,233.76 | 8,234.78 | 8,229.49 | 8,229.86 | 2,833.7K |
| 14:39 | 8,229.62 | 8,235.82 | 8,229.62 | 8,235.31 | 2,126.7K |
| 14:40 | 8,235.69 | 8,239.67 | 8,235.69 | 8,238.11 | 2,100.6K |
| 14:41 | 8,238.13 | 8,238.28 | 8,236.30 | 8,236.69 | 1,510.0K |
| 14:42 | 8,237.70 | 8,237.70 | 8,235.32 | 8,237.13 | 1,652.4K |
| 14:43 | 8,237.51 | 8,238.76 | 8,236.85 | 8,236.97 | 1,818.5K |
| 14:44 | 8,236.70 | 8,240.56 | 8,236.70 | 8,237.03 | 2,193.8K |
| 14:45 | 8,237.09 | 8,238.75 | 8,236.74 | 8,237.03 | 2,106.0K |
| 14:46 | 8,236.73 | 8,237.12 | 8,233.76 | 8,233.76 | 1,735.4K |
| 14:47 | 8,234.75 | 8,234.75 | 8,232.18 | 8,232.25 | 1,852.3K |
| 14:48 | 8,232.30 | 8,233.09 | 8,230.18 | 8,230.18 | 2,194.6K |
| 14:49 | 8,229.24 | 8,232.32 | 8,229.24 | 8,232.32 | 1,742.0K |
| 14:50 | 8,231.26 | 8,231.77 | 8,229.26 | 8,229.26 | 1,672.0K |
| 14:51 | 8,229.95 | 8,230.91 | 8,228.09 | 8,228.09 | 1,598.0K |
| 14:52 | 8,229.08 | 8,230.51 | 8,227.97 | 8,228.20 | 1,701.5K |
| 14:53 | 8,227.32 | 8,230.05 | 8,226.42 | 8,228.99 | 1,785.5K |
| 14:54 | 8,228.75 | 8,229.30 | 8,227.44 | 8,229.30 | 1,761.2K |
| 14:55 | 8,229.66 | 8,233.25 | 8,229.46 | 8,233.25 | 1,912.2K |
| 14:56 | 8,232.34 | 8,236.21 | 8,231.59 | 8,236.21 | 2,032.9K |
| 14:57 | 8,235.46 | 8,236.06 | 8,235.05 | 8,235.75 | 1,891.1K |
| 14:58 | 8,236.25 | 8,238.16 | 8,236.25 | 8,238.16 | 3,687.7K |
| 14:59 | 8,238.18 | 8,238.18 | 8,236.40 | 8,237.50 | 1,606.1K |
| 15:00 | 8,237.12 | 8,239.67 | 8,235.97 | 8,237.77 | 2,062.0K |
| 15:01 | 8,238.24 | 8,240.12 | 8,238.09 | 8,238.54 | 1,604.2K |
| 15:02 | 8,238.84 | 8,238.84 | 8,232.98 | 8,233.36 | 2,057.0K |
| 15:03 | 8,234.20 | 8,234.20 | 8,230.07 | 8,230.79 | 2,220.5K |
| 15:04 | 8,231.35 | 8,231.78 | 8,230.91 | 8,231.26 | 1,614.5K |
| 15:05 | 8,230.81 | 8,232.95 | 8,229.89 | 8,232.33 | 2,516.4K |
| 15:06 | 8,232.36 | 8,232.36 | 8,229.22 | 8,229.21 | 1,926.4K |
| 15:07 | 8,228.04 | 8,230.18 | 8,227.89 | 8,228.88 | 1,877.9K |
| 15:08 | 8,228.99 | 8,230.87 | 8,228.07 | 8,228.38 | 1,799.7K |
| 15:09 | 8,227.65 | 8,227.65 | 8,224.02 | 8,226.64 | 2,461.4K |
| 15:10 | 8,225.48 | 8,228.08 | 8,225.38 | 8,227.60 | 1,947.4K |
| 15:11 | 8,226.69 | 8,227.67 | 8,226.23 | 8,226.85 | 1,920.0K |
| 15:12 | 8,226.37 | 8,226.37 | 8,220.98 | 8,221.80 | 2,343.9K |
| 15:13 | 8,220.25 | 8,220.25 | 8,216.52 | 8,216.63 | 2,801.5K |
| 15:14 | 8,217.39 | 8,217.77 | 8,215.37 | 8,215.37 | 2,217.5K |
| 15:15 | 8,215.53 | 8,219.72 | 8,215.53 | 8,219.72 | 2,594.5K |
| 15:16 | 8,220.45 | 8,220.45 | 8,217.37 | 8,217.37 | 2,411.2K |
| 15:17 | 8,217.21 | 8,217.85 | 8,215.34 | 8,215.28 | 2,106.9K |
| 15:18 | 8,216.14 | 8,223.42 | 8,216.14 | 8,223.12 | 2,436.8K |
| 15:19 | 8,223.34 | 8,224.51 | 8,222.71 | 8,223.58 | 2,491.5K |
| 15:20 | 8,223.27 | 8,223.27 | 8,216.57 | 8,218.14 | 2,891.3K |
| 15:21 | 8,218.13 | 8,218.13 | 8,210.83 | 8,211.86 | 2,987.6K |
| 15:22 | 8,212.98 | 8,218.02 | 8,212.98 | 8,215.15 | 2,462.5K |
| 15:23 | 8,215.70 | 8,219.56 | 8,215.70 | 8,218.52 | 2,599.7K |
| 15:24 | 8,218.46 | 8,220.08 | 8,217.62 | 8,219.95 | 2,017.5K |
| 15:25 | 8,220.42 | 8,223.79 | 8,220.42 | 8,223.25 | 2,437.0K |
| 15:26 | 8,223.06 | 8,223.77 | 8,221.95 | 8,222.62 | 2,249.4K |
| 15:27 | 8,222.16 | 8,222.65 | 8,220.64 | 8,222.06 | 2,290.1K |
| 15:28 | 8,221.36 | 8,222.75 | 8,221.28 | 8,222.79 | 2,551.6K |
| 15:29 | 8,223.84 | 8,227.03 | 8,223.84 | 8,225.03 | 2,607.9K |
| 15:30 | 8,225.00 | 8,228.77 | 8,225.00 | 8,228.71 | 3,413.3K |
| 15:31 | 8,228.92 | 8,230.82 | 8,227.02 | 8,230.82 | 3,068.5K |
| 15:32 | 8,231.04 | 8,237.31 | 8,230.75 | 8,237.31 | 3,073.0K |
| 15:33 | 8,237.63 | 8,239.19 | 8,237.63 | 8,238.14 | 2,812.6K |
| 15:34 | 8,237.47 | 8,239.45 | 8,235.00 | 8,235.00 | 3,191.3K |
| 15:35 | 8,236.26 | 8,237.56 | 8,236.26 | 8,237.42 | 2,689.9K |
| 15:36 | 8,237.38 | 8,237.38 | 8,233.04 | 8,233.04 | 2,994.3K |
| 15:37 | 8,233.10 | 8,235.39 | 8,232.63 | 8,232.63 | 2,404.3K |
| 15:38 | 8,232.89 | 8,233.51 | 8,231.75 | 8,232.68 | 2,733.9K |
| 15:39 | 8,232.28 | 8,232.28 | 8,228.62 | 8,229.80 | 2,662.4K |
| 15:40 | 8,228.86 | 8,232.63 | 8,227.14 | 8,231.96 | 2,838.9K |
| 15:41 | 8,234.02 | 8,237.84 | 8,234.02 | 8,234.55 | 3,165.3K |
| 15:42 | 8,235.92 | 8,235.92 | 8,233.94 | 8,235.45 | 3,213.1K |
| 15:43 | 8,235.94 | 8,243.08 | 8,235.94 | 8,243.08 | 3,924.8K |
| 15:44 | 8,243.46 | 8,246.53 | 8,242.80 | 8,246.53 | 3,739.7K |
| 15:45 | 8,247.05 | 8,247.05 | 8,243.10 | 8,245.48 | 3,809.4K |
| 15:46 | 8,245.73 | 8,246.40 | 8,243.74 | 8,243.99 | 3,622.1K |
| 15:47 | 8,244.45 | 8,247.87 | 8,244.45 | 8,247.51 | 3,341.9K |
| 15:48 | 8,247.76 | 8,250.61 | 8,247.76 | 8,250.02 | 3,695.2K |
| 15:49 | 8,250.27 | 8,250.69 | 8,249.37 | 8,249.62 | 3,939.8K |
| 15:50 | 8,252.99 | 8,254.37 | 8,248.87 | 8,248.87 | 7,850.0K |
| 15:51 | 8,249.43 | 8,252.11 | 8,246.50 | 8,246.50 | 5,589.2K |
| 15:52 | 8,246.56 | 8,249.33 | 8,246.38 | 8,247.43 | 5,626.4K |
| 15:53 | 8,249.04 | 8,251.31 | 8,248.71 | 8,251.31 | 5,513.3K |
| 15:54 | 8,252.14 | 8,252.14 | 8,245.14 | 8,245.14 | 7,546.1K |
| 15:55 | 8,245.11 | 8,250.31 | 8,244.73 | 8,250.31 | 9,752.8K |
| 15:56 | 8,248.66 | 8,251.00 | 8,248.66 | 8,251.00 | 8,541.5K |
| 15:57 | 8,252.01 | 8,254.64 | 8,251.74 | 8,252.62 | 10,611.7K |
| 15:58 | 8,252.86 | 8,254.14 | 8,252.45 | 8,252.45 | 12,957.9K |
| 15:59 | 8,252.86 | 8,253.41 | 8,248.30 | 8,248.60 | 153,963.8K |