9,423.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 8,693.80 | 8,693.80 | 8,693.80 | 8,693.80 | 0.0K |
| 09:15 | 8,681.80 | 8,681.80 | 8,634.65 | 8,681.45 | 0.0K |
| 09:16 | 8,677.45 | 8,692.15 | 8,670.30 | 8,687.00 | 0.0K |
| 09:17 | 8,688.05 | 8,725.10 | 8,688.05 | 8,725.10 | 0.0K |
| 09:18 | 8,730.00 | 8,750.25 | 8,730.00 | 8,744.85 | 0.0K |
| 09:19 | 8,744.05 | 8,744.05 | 8,709.80 | 8,715.80 | 0.0K |
| 09:20 | 8,715.55 | 8,715.55 | 8,688.10 | 8,688.95 | 0.0K |
| 09:21 | 8,690.55 | 8,700.75 | 8,688.85 | 8,688.85 | 0.0K |
| 09:22 | 8,685.45 | 8,699.00 | 8,684.65 | 8,689.80 | 0.0K |
| 09:23 | 8,691.70 | 8,707.60 | 8,686.25 | 8,707.60 | 0.0K |
| 09:24 | 8,705.65 | 8,740.85 | 8,705.65 | 8,731.20 | 0.0K |
| 09:25 | 8,730.20 | 8,731.70 | 8,718.35 | 8,722.85 | 0.0K |
| 09:26 | 8,727.55 | 8,732.00 | 8,713.25 | 8,713.25 | 0.0K |
| 09:27 | 8,710.35 | 8,725.90 | 8,710.35 | 8,717.95 | 0.0K |
| 09:28 | 8,716.55 | 8,740.70 | 8,716.55 | 8,732.20 | 0.0K |
| 09:29 | 8,735.05 | 8,735.05 | 8,721.10 | 8,721.10 | 0.0K |
| 09:30 | 8,722.20 | 8,727.80 | 8,700.35 | 8,703.10 | 0.0K |
| 09:31 | 8,703.10 | 8,708.55 | 8,676.85 | 8,680.85 | 0.0K |
| 09:32 | 8,679.95 | 8,701.80 | 8,679.95 | 8,691.75 | 0.0K |
| 09:33 | 8,694.35 | 8,716.80 | 8,688.60 | 8,716.80 | 0.0K |
| 09:34 | 8,713.35 | 8,748.15 | 8,712.80 | 8,726.60 | 0.0K |
| 09:35 | 8,728.15 | 8,728.15 | 8,705.80 | 8,710.25 | 0.0K |
| 09:36 | 8,709.25 | 8,710.85 | 8,685.50 | 8,685.50 | 0.0K |
| 09:37 | 8,686.70 | 8,694.30 | 8,686.70 | 8,694.30 | 0.0K |
| 09:38 | 8,695.65 | 8,703.15 | 8,695.65 | 8,700.50 | 0.0K |
| 09:39 | 8,699.60 | 8,707.65 | 8,696.65 | 8,707.65 | 0.0K |
| 09:40 | 8,705.95 | 8,712.75 | 8,701.60 | 8,704.30 | 0.0K |
| 09:41 | 8,703.05 | 8,713.35 | 8,703.05 | 8,710.55 | 0.0K |
| 09:42 | 8,707.60 | 8,707.60 | 8,689.15 | 8,694.05 | 0.0K |
| 09:43 | 8,695.75 | 8,704.70 | 8,691.40 | 8,704.70 | 0.0K |
| 09:44 | 8,706.20 | 8,721.70 | 8,706.00 | 8,721.70 | 0.0K |
| 09:45 | 8,723.95 | 8,726.90 | 8,717.55 | 8,724.10 | 0.0K |
| 09:46 | 8,719.95 | 8,719.95 | 8,700.45 | 8,707.95 | 0.0K |
| 09:47 | 8,707.50 | 8,722.75 | 8,706.60 | 8,711.85 | 0.0K |
| 09:48 | 8,711.30 | 8,716.90 | 8,711.30 | 8,716.40 | 0.0K |
| 09:49 | 8,717.30 | 8,734.70 | 8,716.05 | 8,730.45 | 0.0K |
| 09:50 | 8,730.15 | 8,731.70 | 8,722.80 | 8,725.35 | 0.0K |
| 09:51 | 8,724.45 | 8,742.60 | 8,724.10 | 8,740.40 | 0.0K |
| 09:52 | 8,742.60 | 8,742.70 | 8,724.65 | 8,724.65 | 0.0K |
| 09:53 | 8,724.60 | 8,727.80 | 8,719.80 | 8,723.90 | 0.0K |
| 09:54 | 8,724.20 | 8,728.10 | 8,718.05 | 8,718.05 | 0.0K |
| 09:55 | 8,715.40 | 8,715.40 | 8,706.20 | 8,712.05 | 0.0K |
| 09:56 | 8,709.80 | 8,721.85 | 8,707.50 | 8,721.85 | 0.0K |
| 09:57 | 8,722.35 | 8,735.10 | 8,722.35 | 8,733.40 | 0.0K |
| 09:58 | 8,734.60 | 8,747.80 | 8,734.60 | 8,745.05 | 0.0K |
| 09:59 | 8,744.00 | 8,747.25 | 8,741.65 | 8,745.85 | 0.0K |
| 10:00 | 8,747.85 | 8,770.05 | 8,747.85 | 8,754.55 | 0.0K |
| 10:01 | 8,753.55 | 8,753.65 | 8,748.55 | 8,753.30 | 0.0K |
| 10:02 | 8,752.65 | 8,759.40 | 8,752.55 | 8,754.75 | 0.0K |
| 10:03 | 8,754.35 | 8,756.75 | 8,747.60 | 8,747.85 | 0.0K |
| 10:04 | 8,745.45 | 8,747.95 | 8,742.30 | 8,747.40 | 0.0K |
| 10:05 | 8,746.20 | 8,751.50 | 8,746.20 | 8,746.65 | 0.0K |
| 10:06 | 8,743.35 | 8,745.05 | 8,736.45 | 8,742.80 | 0.0K |
| 10:07 | 8,741.55 | 8,745.45 | 8,722.90 | 8,724.80 | 0.0K |
| 10:08 | 8,725.35 | 8,749.90 | 8,725.35 | 8,745.60 | 0.0K |
| 10:09 | 8,744.25 | 8,747.25 | 8,740.30 | 8,746.20 | 0.0K |
| 10:10 | 8,743.35 | 8,750.20 | 8,740.45 | 8,750.20 | 0.0K |
| 10:11 | 8,750.55 | 8,760.65 | 8,748.80 | 8,749.70 | 0.0K |
| 10:12 | 8,751.00 | 8,752.10 | 8,747.00 | 8,748.90 | 0.0K |
| 10:13 | 8,750.35 | 8,762.60 | 8,750.35 | 8,762.05 | 0.0K |
| 10:14 | 8,763.15 | 8,767.45 | 8,762.50 | 8,766.95 | 0.0K |
| 10:15 | 8,766.30 | 8,776.15 | 8,766.30 | 8,776.15 | 0.0K |
| 10:16 | 8,776.20 | 8,777.65 | 8,771.00 | 8,771.75 | 0.0K |
| 10:17 | 8,770.45 | 8,770.45 | 8,762.10 | 8,768.35 | 0.0K |
| 10:18 | 8,767.70 | 8,772.10 | 8,767.70 | 8,768.20 | 0.0K |
| 10:19 | 8,767.65 | 8,780.25 | 8,766.25 | 8,780.25 | 0.0K |
| 10:20 | 8,779.45 | 8,781.40 | 8,774.10 | 8,774.10 | 0.0K |
| 10:21 | 8,773.05 | 8,779.65 | 8,769.50 | 8,776.85 | 0.0K |
| 10:22 | 8,775.60 | 8,782.75 | 8,774.75 | 8,780.35 | 0.0K |
| 10:23 | 8,780.80 | 8,794.25 | 8,780.80 | 8,794.25 | 0.0K |
| 10:24 | 8,795.65 | 8,795.65 | 8,782.90 | 8,782.90 | 0.0K |
| 10:25 | 8,782.45 | 8,783.65 | 8,777.20 | 8,779.40 | 0.0K |
| 10:26 | 8,778.90 | 8,785.75 | 8,778.90 | 8,783.75 | 0.0K |
| 10:27 | 8,784.35 | 8,784.35 | 8,779.10 | 8,780.30 | 0.0K |
| 10:28 | 8,780.00 | 8,782.15 | 8,777.35 | 8,782.15 | 0.0K |
| 10:29 | 8,781.05 | 8,781.40 | 8,767.95 | 8,767.95 | 0.0K |
| 10:30 | 8,766.85 | 8,769.30 | 8,755.85 | 8,755.85 | 0.0K |
| 10:31 | 8,752.95 | 8,759.20 | 8,742.55 | 8,742.55 | 0.0K |
| 10:32 | 8,737.85 | 8,743.10 | 8,736.20 | 8,741.90 | 0.0K |
| 10:33 | 8,740.20 | 8,742.10 | 8,737.00 | 8,737.00 | 0.0K |
| 10:34 | 8,737.45 | 8,737.45 | 8,732.55 | 8,736.45 | 0.0K |
| 10:35 | 8,735.30 | 8,738.10 | 8,726.60 | 8,726.60 | 0.0K |
| 10:36 | 8,728.20 | 8,737.40 | 8,728.00 | 8,737.40 | 0.0K |
| 10:37 | 8,737.65 | 8,744.90 | 8,737.40 | 8,744.00 | 0.0K |
| 10:38 | 8,745.05 | 8,753.30 | 8,745.05 | 8,749.65 | 0.0K |
| 10:39 | 8,750.40 | 8,756.80 | 8,749.55 | 8,756.80 | 0.0K |
| 10:40 | 8,755.10 | 8,757.95 | 8,752.95 | 8,754.15 | 0.0K |
| 10:41 | 8,754.55 | 8,770.85 | 8,754.55 | 8,768.90 | 0.0K |
| 10:42 | 8,767.05 | 8,775.00 | 8,762.85 | 8,775.00 | 0.0K |
| 10:43 | 8,774.15 | 8,783.40 | 8,773.80 | 8,781.00 | 0.0K |
| 10:44 | 8,778.65 | 8,782.40 | 8,777.35 | 8,778.65 | 0.0K |
| 10:45 | 8,778.00 | 8,779.30 | 8,772.20 | 8,772.20 | 0.0K |
| 10:46 | 8,772.95 | 8,775.90 | 8,772.75 | 8,773.90 | 0.0K |
| 10:47 | 8,773.05 | 8,780.45 | 8,772.85 | 8,780.45 | 0.0K |
| 10:48 | 8,780.15 | 8,789.55 | 8,780.15 | 8,789.55 | 0.0K |
| 10:49 | 8,789.00 | 8,791.00 | 8,787.80 | 8,789.90 | 0.0K |
| 10:50 | 8,788.60 | 8,788.90 | 8,781.35 | 8,783.95 | 0.0K |
| 10:51 | 8,783.15 | 8,786.60 | 8,782.65 | 8,786.60 | 0.0K |
| 10:52 | 8,785.35 | 8,790.40 | 8,785.20 | 8,789.05 | 0.0K |
| 10:53 | 8,787.95 | 8,790.60 | 8,785.10 | 8,789.55 | 0.0K |
| 10:54 | 8,789.75 | 8,799.90 | 8,789.75 | 8,798.05 | 0.0K |
| 10:55 | 8,797.35 | 8,798.65 | 8,791.60 | 8,796.95 | 0.0K |
| 10:56 | 8,798.90 | 8,801.40 | 8,796.90 | 8,801.40 | 0.0K |
| 10:57 | 8,802.70 | 8,810.45 | 8,802.70 | 8,810.45 | 0.0K |
| 10:58 | 8,811.50 | 8,815.05 | 8,806.35 | 8,806.65 | 0.0K |
| 10:59 | 8,806.05 | 8,809.30 | 8,802.50 | 8,809.00 | 0.0K |
| 11:00 | 8,808.55 | 8,812.40 | 8,808.55 | 8,810.90 | 0.0K |
| 11:01 | 8,811.20 | 8,819.60 | 8,810.20 | 8,819.60 | 0.0K |
| 11:02 | 8,819.65 | 8,828.95 | 8,819.65 | 8,827.05 | 0.0K |
| 11:03 | 8,827.90 | 8,833.25 | 8,827.90 | 8,830.50 | 0.0K |
| 11:04 | 8,830.70 | 8,834.40 | 8,828.75 | 8,834.00 | 0.0K |
| 11:05 | 8,834.45 | 8,835.95 | 8,829.20 | 8,829.20 | 0.0K |
| 11:06 | 8,829.85 | 8,830.60 | 8,819.45 | 8,821.30 | 0.0K |
| 11:07 | 8,819.75 | 8,820.60 | 8,816.75 | 8,817.45 | 0.0K |
| 11:08 | 8,817.25 | 8,821.20 | 8,812.90 | 8,821.20 | 0.0K |
| 11:09 | 8,823.25 | 8,831.30 | 8,823.25 | 8,826.30 | 0.0K |
| 11:10 | 8,824.70 | 8,827.95 | 8,819.80 | 8,821.50 | 0.0K |
| 11:11 | 8,820.65 | 8,821.80 | 8,816.50 | 8,817.25 | 0.0K |
| 11:12 | 8,817.65 | 8,817.90 | 8,809.70 | 8,810.10 | 0.0K |
| 11:13 | 8,810.15 | 8,812.85 | 8,806.50 | 8,806.50 | 0.0K |
| 11:14 | 8,807.35 | 8,813.30 | 8,807.35 | 8,812.05 | 0.0K |
| 11:15 | 8,813.10 | 8,815.20 | 8,812.10 | 8,813.90 | 0.0K |
| 11:16 | 8,814.20 | 8,815.00 | 8,810.35 | 8,812.30 | 0.0K |
| 11:17 | 8,810.85 | 8,813.70 | 8,809.35 | 8,813.70 | 0.0K |
| 11:18 | 8,814.65 | 8,815.50 | 8,809.00 | 8,810.95 | 0.0K |
| 11:19 | 8,810.90 | 8,810.90 | 8,805.55 | 8,808.45 | 0.0K |
| 11:20 | 8,808.80 | 8,808.80 | 8,805.50 | 8,808.50 | 0.0K |
| 11:21 | 8,808.40 | 8,810.80 | 8,807.80 | 8,807.80 | 0.0K |
| 11:22 | 8,807.20 | 8,808.30 | 8,804.00 | 8,805.05 | 0.0K |
| 11:23 | 8,805.30 | 8,806.75 | 8,803.55 | 8,803.55 | 0.0K |
| 11:24 | 8,803.45 | 8,804.90 | 8,800.65 | 8,804.20 | 0.0K |
| 11:25 | 8,804.50 | 8,809.90 | 8,804.20 | 8,809.90 | 0.0K |
| 11:26 | 8,810.00 | 8,811.85 | 8,806.40 | 8,809.45 | 0.0K |
| 11:27 | 8,808.45 | 8,808.45 | 8,804.15 | 8,804.55 | 0.0K |
| 11:28 | 8,804.40 | 8,805.00 | 8,800.50 | 8,800.75 | 0.0K |
| 11:29 | 8,800.10 | 8,801.15 | 8,797.15 | 8,797.85 | 0.0K |
| 11:30 | 8,797.35 | 8,797.90 | 8,788.60 | 8,791.40 | 0.0K |
| 11:31 | 8,791.85 | 8,791.85 | 8,787.45 | 8,787.45 | 0.0K |
| 11:32 | 8,787.35 | 8,791.30 | 8,786.20 | 8,791.30 | 0.0K |
| 11:33 | 8,791.80 | 8,794.65 | 8,789.50 | 8,794.65 | 0.0K |
| 11:34 | 8,795.55 | 8,795.85 | 8,786.30 | 8,787.10 | 0.0K |
| 11:35 | 8,787.40 | 8,793.15 | 8,787.40 | 8,792.80 | 0.0K |
| 11:36 | 8,794.50 | 8,798.85 | 8,793.70 | 8,797.95 | 0.0K |
| 11:37 | 8,796.55 | 8,798.85 | 8,793.00 | 8,798.85 | 0.0K |
| 11:38 | 8,798.90 | 8,803.50 | 8,798.90 | 8,801.80 | 0.0K |
| 11:39 | 8,802.80 | 8,803.25 | 8,801.00 | 8,802.40 | 0.0K |
| 11:40 | 8,802.20 | 8,802.55 | 8,799.65 | 8,801.40 | 0.0K |
| 11:41 | 8,800.40 | 8,800.40 | 8,796.10 | 8,796.60 | 0.0K |
| 11:42 | 8,796.80 | 8,798.80 | 8,791.65 | 8,791.65 | 0.0K |
| 11:43 | 8,791.80 | 8,791.80 | 8,787.35 | 8,788.15 | 0.0K |
| 11:44 | 8,788.45 | 8,790.50 | 8,787.75 | 8,789.60 | 0.0K |
| 11:45 | 8,789.60 | 8,790.95 | 8,788.00 | 8,790.95 | 0.0K |
| 11:46 | 8,790.60 | 8,793.35 | 8,788.60 | 8,789.70 | 0.0K |
| 11:47 | 8,789.85 | 8,790.55 | 8,786.95 | 8,787.10 | 0.0K |
| 11:48 | 8,786.75 | 8,794.35 | 8,786.40 | 8,793.95 | 0.0K |
| 11:49 | 8,793.65 | 8,794.30 | 8,791.45 | 8,792.70 | 0.0K |
| 11:50 | 8,792.70 | 8,800.45 | 8,792.15 | 8,800.45 | 0.0K |
| 11:51 | 8,799.35 | 8,801.00 | 8,798.30 | 8,799.60 | 0.0K |
| 11:52 | 8,800.75 | 8,801.55 | 8,797.05 | 8,797.90 | 0.0K |
| 11:53 | 8,797.65 | 8,801.80 | 8,797.65 | 8,801.30 | 0.0K |
| 11:54 | 8,801.00 | 8,809.40 | 8,801.00 | 8,809.40 | 0.0K |
| 11:55 | 8,808.95 | 8,814.15 | 8,808.95 | 8,810.80 | 0.0K |
| 11:56 | 8,811.35 | 8,815.80 | 8,809.95 | 8,815.80 | 0.0K |
| 11:57 | 8,817.05 | 8,818.15 | 8,812.35 | 8,812.40 | 0.0K |
| 11:58 | 8,812.90 | 8,817.00 | 8,812.15 | 8,817.00 | 0.0K |
| 11:59 | 8,818.20 | 8,818.60 | 8,814.45 | 8,815.00 | 0.0K |
| 12:00 | 8,816.80 | 8,819.45 | 8,815.90 | 8,816.75 | 0.0K |
| 12:01 | 8,817.30 | 8,817.45 | 8,813.75 | 8,814.25 | 0.0K |
| 12:02 | 8,813.95 | 8,815.10 | 8,811.35 | 8,811.35 | 0.0K |
| 12:03 | 8,811.95 | 8,814.80 | 8,810.20 | 8,814.80 | 0.0K |
| 12:04 | 8,813.90 | 8,813.90 | 8,808.90 | 8,808.90 | 0.0K |
| 12:05 | 8,810.00 | 8,815.50 | 8,809.60 | 8,815.50 | 0.0K |
| 12:06 | 8,815.70 | 8,823.95 | 8,815.70 | 8,823.95 | 0.0K |
| 12:07 | 8,822.05 | 8,822.05 | 8,812.45 | 8,814.00 | 0.0K |
| 12:08 | 8,814.20 | 8,814.20 | 8,812.15 | 8,813.85 | 0.0K |
| 12:09 | 8,814.10 | 8,814.10 | 8,807.95 | 8,810.65 | 0.0K |
| 12:10 | 8,811.20 | 8,811.35 | 8,806.75 | 8,811.35 | 0.0K |
| 12:11 | 8,809.70 | 8,812.75 | 8,807.55 | 8,809.80 | 0.0K |
| 12:12 | 8,810.60 | 8,810.60 | 8,805.35 | 8,808.05 | 0.0K |
| 12:13 | 8,807.85 | 8,808.05 | 8,804.40 | 8,806.85 | 0.0K |
| 12:14 | 8,807.90 | 8,809.35 | 8,805.70 | 8,808.90 | 0.0K |
| 12:15 | 8,809.25 | 8,810.80 | 8,806.90 | 8,808.10 | 0.0K |
| 12:16 | 8,807.65 | 8,810.05 | 8,806.70 | 8,809.65 | 0.0K |
| 12:17 | 8,809.15 | 8,809.15 | 8,798.75 | 8,799.75 | 0.0K |
| 12:18 | 8,799.10 | 8,804.55 | 8,797.85 | 8,804.55 | 0.0K |
| 12:19 | 8,805.15 | 8,806.50 | 8,804.40 | 8,805.70 | 0.0K |
| 12:20 | 8,805.20 | 8,805.20 | 8,799.60 | 8,801.70 | 0.0K |
| 12:21 | 8,801.10 | 8,803.35 | 8,800.45 | 8,802.50 | 0.0K |
| 12:22 | 8,803.80 | 8,803.80 | 8,798.10 | 8,802.30 | 0.0K |
| 12:23 | 8,801.35 | 8,804.10 | 8,800.70 | 8,803.55 | 0.0K |
| 12:24 | 8,804.35 | 8,807.00 | 8,802.05 | 8,806.30 | 0.0K |
| 12:25 | 8,804.55 | 8,804.55 | 8,796.35 | 8,800.60 | 0.0K |
| 12:26 | 8,801.90 | 8,804.05 | 8,801.00 | 8,802.45 | 0.0K |
| 12:27 | 8,803.55 | 8,806.65 | 8,803.30 | 8,804.75 | 0.0K |
| 12:28 | 8,805.05 | 8,806.90 | 8,804.10 | 8,804.45 | 0.0K |
| 12:29 | 8,804.45 | 8,805.95 | 8,802.25 | 8,805.05 | 0.0K |
| 12:30 | 8,805.00 | 8,805.00 | 8,799.55 | 8,799.55 | 0.0K |
| 12:31 | 8,799.65 | 8,805.40 | 8,799.65 | 8,804.40 | 0.0K |
| 12:32 | 8,804.80 | 8,806.30 | 8,803.65 | 8,804.60 | 0.0K |
| 12:33 | 8,805.55 | 8,807.20 | 8,802.45 | 8,806.30 | 0.0K |
| 12:34 | 8,805.80 | 8,809.90 | 8,805.80 | 8,807.75 | 0.0K |
| 12:35 | 8,808.25 | 8,809.15 | 8,806.10 | 8,806.35 | 0.0K |
| 12:36 | 8,806.05 | 8,812.30 | 8,806.05 | 8,811.60 | 0.0K |
| 12:37 | 8,811.25 | 8,814.15 | 8,810.95 | 8,812.40 | 0.0K |
| 12:38 | 8,812.50 | 8,815.00 | 8,811.55 | 8,812.70 | 0.0K |
| 12:39 | 8,812.10 | 8,813.85 | 8,811.10 | 8,813.45 | 0.0K |
| 12:40 | 8,813.50 | 8,818.90 | 8,813.50 | 8,818.55 | 0.0K |
| 12:41 | 8,817.95 | 8,820.35 | 8,817.95 | 8,818.05 | 0.0K |
| 12:42 | 8,818.20 | 8,821.50 | 8,816.80 | 8,817.55 | 0.0K |
| 12:43 | 8,817.65 | 8,822.00 | 8,817.65 | 8,820.60 | 0.0K |
| 12:44 | 8,820.40 | 8,820.40 | 8,818.00 | 8,819.50 | 0.0K |
| 12:45 | 8,818.60 | 8,820.75 | 8,818.20 | 8,818.85 | 0.0K |
| 12:46 | 8,819.75 | 8,821.40 | 8,818.05 | 8,819.65 | 0.0K |
| 12:47 | 8,819.70 | 8,819.95 | 8,813.65 | 8,813.65 | 0.0K |
| 12:48 | 8,813.25 | 8,813.65 | 8,808.70 | 8,808.70 | 0.0K |
| 12:49 | 8,809.40 | 8,809.65 | 8,805.45 | 8,806.55 | 0.0K |
| 12:50 | 8,807.75 | 8,809.10 | 8,807.05 | 8,809.10 | 0.0K |
| 12:51 | 8,808.15 | 8,808.20 | 8,805.80 | 8,805.80 | 0.0K |
| 12:52 | 8,806.10 | 8,809.00 | 8,805.00 | 8,807.45 | 0.0K |
| 12:53 | 8,806.40 | 8,806.50 | 8,804.00 | 8,805.15 | 0.0K |
| 12:54 | 8,805.90 | 8,807.95 | 8,805.35 | 8,806.85 | 0.0K |
| 12:55 | 8,807.10 | 8,809.20 | 8,807.00 | 8,809.15 | 0.0K |
| 12:56 | 8,809.70 | 8,810.55 | 8,807.00 | 8,807.00 | 0.0K |
| 12:57 | 8,806.80 | 8,807.45 | 8,805.60 | 8,807.25 | 0.0K |
| 12:58 | 8,806.55 | 8,808.00 | 8,804.55 | 8,805.15 | 0.0K |
| 12:59 | 8,804.65 | 8,805.65 | 8,795.00 | 8,795.05 | 0.0K |
| 13:00 | 8,795.10 | 8,795.35 | 8,783.65 | 8,783.65 | 0.0K |
| 13:01 | 8,783.50 | 8,788.05 | 8,783.50 | 8,785.70 | 0.0K |
| 13:02 | 8,786.35 | 8,788.05 | 8,784.20 | 8,787.90 | 0.0K |
| 13:03 | 8,786.75 | 8,789.15 | 8,786.00 | 8,786.00 | 0.0K |
| 13:04 | 8,786.30 | 8,789.35 | 8,785.40 | 8,787.65 | 0.0K |
| 13:05 | 8,787.75 | 8,788.90 | 8,785.90 | 8,786.00 | 0.0K |
| 13:06 | 8,786.45 | 8,786.45 | 8,780.70 | 8,781.15 | 0.0K |
| 13:07 | 8,780.35 | 8,780.65 | 8,777.80 | 8,778.45 | 0.0K |
| 13:08 | 8,779.20 | 8,783.95 | 8,779.20 | 8,782.55 | 0.0K |
| 13:09 | 8,783.00 | 8,787.30 | 8,782.60 | 8,783.40 | 0.0K |
| 13:10 | 8,784.05 | 8,784.05 | 8,776.00 | 8,777.85 | 0.0K |
| 13:11 | 8,777.25 | 8,779.35 | 8,776.35 | 8,778.80 | 0.0K |
| 13:12 | 8,778.45 | 8,782.30 | 8,777.45 | 8,781.40 | 0.0K |
| 13:13 | 8,781.95 | 8,783.20 | 8,780.85 | 8,781.15 | 0.0K |
| 13:14 | 8,782.65 | 8,782.65 | 8,780.05 | 8,781.75 | 0.0K |
| 13:15 | 8,780.55 | 8,780.55 | 8,771.80 | 8,778.60 | 0.0K |
| 13:16 | 8,778.30 | 8,780.05 | 8,777.25 | 8,777.80 | 0.0K |
| 13:17 | 8,778.05 | 8,781.20 | 8,777.55 | 8,780.35 | 0.0K |
| 13:18 | 8,781.30 | 8,783.65 | 8,780.20 | 8,783.65 | 0.0K |
| 13:19 | 8,782.20 | 8,783.50 | 8,781.95 | 8,783.10 | 0.0K |
| 13:20 | 8,782.75 | 8,789.55 | 8,782.10 | 8,789.55 | 0.0K |
| 13:21 | 8,788.60 | 8,795.75 | 8,788.60 | 8,794.50 | 0.0K |
| 13:22 | 8,793.85 | 8,796.55 | 8,793.25 | 8,796.55 | 0.0K |
| 13:23 | 8,795.75 | 8,796.90 | 8,794.00 | 8,794.85 | 0.0K |
| 13:24 | 8,795.25 | 8,796.55 | 8,794.65 | 8,795.00 | 0.0K |
| 13:25 | 8,795.45 | 8,796.30 | 8,793.90 | 8,795.85 | 0.0K |
| 13:26 | 8,794.35 | 8,799.15 | 8,793.70 | 8,798.55 | 0.0K |
| 13:27 | 8,798.70 | 8,803.05 | 8,798.70 | 8,803.05 | 0.0K |
| 13:28 | 8,803.25 | 8,803.85 | 8,800.60 | 8,803.45 | 0.0K |
| 13:29 | 8,804.05 | 8,807.45 | 8,803.15 | 8,804.55 | 0.0K |
| 13:30 | 8,805.20 | 8,812.95 | 8,805.15 | 8,812.05 | 0.0K |
| 13:31 | 8,810.25 | 8,810.25 | 8,805.45 | 8,805.45 | 0.0K |
| 13:32 | 8,805.80 | 8,805.80 | 8,795.45 | 8,795.45 | 0.0K |
| 13:33 | 8,795.25 | 8,795.25 | 8,789.45 | 8,792.25 | 0.0K |
| 13:34 | 8,792.05 | 8,795.95 | 8,790.90 | 8,795.95 | 0.0K |
| 13:35 | 8,797.20 | 8,799.10 | 8,792.20 | 8,793.55 | 0.0K |
| 13:36 | 8,794.35 | 8,798.05 | 8,794.35 | 8,797.35 | 0.0K |
| 13:37 | 8,796.90 | 8,803.00 | 8,796.90 | 8,803.00 | 0.0K |
| 13:38 | 8,803.55 | 8,807.10 | 8,803.25 | 8,803.85 | 0.0K |
| 13:39 | 8,803.00 | 8,803.00 | 8,796.35 | 8,801.20 | 0.0K |
| 13:40 | 8,801.55 | 8,803.25 | 8,800.40 | 8,801.20 | 0.0K |
| 13:41 | 8,801.05 | 8,801.60 | 8,798.90 | 8,799.25 | 0.0K |
| 13:42 | 8,799.25 | 8,801.65 | 8,799.25 | 8,801.65 | 0.0K |
| 13:43 | 8,801.95 | 8,801.95 | 8,799.50 | 8,801.90 | 0.0K |
| 13:44 | 8,803.00 | 8,807.25 | 8,802.50 | 8,807.10 | 0.0K |
| 13:45 | 8,806.90 | 8,810.25 | 8,806.55 | 8,808.95 | 0.0K |
| 13:46 | 8,809.35 | 8,809.35 | 8,804.35 | 8,804.35 | 0.0K |
| 13:47 | 8,804.45 | 8,804.45 | 8,791.00 | 8,794.75 | 0.0K |
| 13:48 | 8,795.05 | 8,796.40 | 8,793.05 | 8,794.05 | 0.0K |
| 13:49 | 8,793.00 | 8,794.30 | 8,792.30 | 8,792.30 | 0.0K |
| 13:50 | 8,792.25 | 8,797.95 | 8,792.20 | 8,797.45 | 0.0K |
| 13:51 | 8,797.85 | 8,800.85 | 8,797.85 | 8,799.00 | 0.0K |
| 13:52 | 8,801.00 | 8,803.00 | 8,800.80 | 8,802.20 | 0.0K |
| 13:53 | 8,803.35 | 8,804.55 | 8,802.25 | 8,803.60 | 0.0K |
| 13:54 | 8,805.00 | 8,805.00 | 8,799.95 | 8,800.35 | 0.0K |
| 13:55 | 8,800.55 | 8,801.95 | 8,799.30 | 8,800.80 | 0.0K |
| 13:56 | 8,801.20 | 8,803.90 | 8,800.65 | 8,803.00 | 0.0K |
| 13:57 | 8,802.10 | 8,804.50 | 8,801.10 | 8,801.55 | 0.0K |
| 13:58 | 8,801.90 | 8,807.35 | 8,801.75 | 8,806.85 | 0.0K |
| 13:59 | 8,806.60 | 8,809.95 | 8,806.60 | 8,808.55 | 0.0K |
| 14:00 | 8,808.30 | 8,811.00 | 8,807.65 | 8,810.00 | 0.0K |
| 14:01 | 8,810.35 | 8,810.35 | 8,807.50 | 8,809.45 | 0.0K |
| 14:02 | 8,808.80 | 8,810.45 | 8,807.95 | 8,808.40 | 0.0K |
| 14:03 | 8,809.30 | 8,811.10 | 8,805.30 | 8,805.30 | 0.0K |
| 14:04 | 8,806.10 | 8,808.20 | 8,806.05 | 8,806.15 | 0.0K |
| 14:05 | 8,805.50 | 8,807.75 | 8,805.50 | 8,806.55 | 0.0K |
| 14:06 | 8,807.10 | 8,807.40 | 8,802.30 | 8,803.35 | 0.0K |
| 14:07 | 8,803.35 | 8,805.40 | 8,802.10 | 8,802.10 | 0.0K |
| 14:08 | 8,803.35 | 8,805.00 | 8,802.45 | 8,804.80 | 0.0K |
| 14:09 | 8,803.65 | 8,805.40 | 8,802.70 | 8,804.05 | 0.0K |
| 14:10 | 8,804.90 | 8,807.40 | 8,804.90 | 8,805.65 | 0.0K |
| 14:11 | 8,806.40 | 8,809.30 | 8,806.10 | 8,809.00 | 0.0K |
| 14:12 | 8,810.05 | 8,813.80 | 8,809.70 | 8,813.00 | 0.0K |
| 14:13 | 8,812.10 | 8,813.70 | 8,809.85 | 8,809.95 | 0.0K |
| 14:14 | 8,810.45 | 8,810.45 | 8,802.65 | 8,804.30 | 0.0K |
| 14:15 | 8,804.95 | 8,807.85 | 8,804.95 | 8,806.45 | 0.0K |
| 14:16 | 8,806.55 | 8,809.95 | 8,805.70 | 8,809.95 | 0.0K |
| 14:17 | 8,810.20 | 8,810.20 | 8,807.15 | 8,807.20 | 0.0K |
| 14:18 | 8,806.85 | 8,807.50 | 8,805.05 | 8,807.50 | 0.0K |
| 14:19 | 8,807.55 | 8,814.15 | 8,807.55 | 8,814.15 | 0.0K |
| 14:20 | 8,814.80 | 8,815.45 | 8,811.75 | 8,811.75 | 0.0K |
| 14:21 | 8,812.25 | 8,821.55 | 8,812.25 | 8,818.85 | 0.0K |
| 14:22 | 8,820.00 | 8,821.40 | 8,815.10 | 8,815.10 | 0.0K |
| 14:23 | 8,815.30 | 8,820.50 | 8,815.30 | 8,820.10 | 0.0K |
| 14:24 | 8,820.10 | 8,828.40 | 8,820.05 | 8,827.55 | 0.0K |
| 14:25 | 8,827.75 | 8,837.95 | 8,827.75 | 8,837.95 | 0.0K |
| 14:26 | 8,837.45 | 8,837.65 | 8,830.45 | 8,836.45 | 0.0K |
| 14:27 | 8,836.80 | 8,842.80 | 8,836.80 | 8,841.90 | 0.0K |
| 14:28 | 8,842.70 | 8,851.55 | 8,842.55 | 8,851.55 | 0.0K |
| 14:29 | 8,851.00 | 8,855.95 | 8,849.55 | 8,853.35 | 0.0K |
| 14:30 | 8,854.00 | 8,864.10 | 8,851.65 | 8,864.10 | 0.0K |
| 14:31 | 8,863.50 | 8,867.20 | 8,853.85 | 8,854.40 | 0.0K |
| 14:32 | 8,854.05 | 8,857.85 | 8,848.75 | 8,852.90 | 0.0K |
| 14:33 | 8,853.20 | 8,858.50 | 8,853.20 | 8,856.80 | 0.0K |
| 14:34 | 8,858.05 | 8,860.50 | 8,855.90 | 8,860.50 | 0.0K |
| 14:35 | 8,860.65 | 8,861.45 | 8,856.55 | 8,857.00 | 0.0K |
| 14:36 | 8,857.15 | 8,871.30 | 8,857.15 | 8,871.30 | 0.0K |
| 14:37 | 8,872.35 | 8,873.40 | 8,865.15 | 8,868.35 | 0.0K |
| 14:38 | 8,868.45 | 8,868.80 | 8,865.90 | 8,867.60 | 0.0K |
| 14:39 | 8,869.80 | 8,871.45 | 8,865.75 | 8,865.75 | 0.0K |
| 14:40 | 8,866.75 | 8,870.85 | 8,863.05 | 8,863.05 | 0.0K |
| 14:41 | 8,863.00 | 8,864.10 | 8,856.00 | 8,857.20 | 0.0K |
| 14:42 | 8,856.95 | 8,857.65 | 8,852.30 | 8,852.30 | 0.0K |
| 14:43 | 8,851.05 | 8,851.55 | 8,845.80 | 8,850.10 | 0.0K |
| 14:44 | 8,851.55 | 8,851.70 | 8,845.00 | 8,848.75 | 0.0K |
| 14:45 | 8,852.35 | 8,854.70 | 8,851.05 | 8,852.70 | 0.0K |
| 14:46 | 8,853.50 | 8,864.20 | 8,851.60 | 8,862.15 | 0.0K |
| 14:47 | 8,862.90 | 8,866.25 | 8,862.90 | 8,863.80 | 0.0K |
| 14:48 | 8,862.10 | 8,867.20 | 8,861.20 | 8,867.20 | 0.0K |
| 14:49 | 8,866.30 | 8,866.45 | 8,859.55 | 8,859.55 | 0.0K |
| 14:50 | 8,859.10 | 8,859.45 | 8,855.35 | 8,857.55 | 0.0K |
| 14:51 | 8,859.50 | 8,861.00 | 8,857.75 | 8,857.85 | 0.0K |
| 14:52 | 8,857.90 | 8,857.90 | 8,852.30 | 8,852.60 | 0.0K |
| 14:53 | 8,852.70 | 8,853.40 | 8,847.55 | 8,852.90 | 0.0K |
| 14:54 | 8,853.40 | 8,853.40 | 8,849.35 | 8,849.35 | 0.0K |
| 14:55 | 8,849.60 | 8,851.50 | 8,847.80 | 8,850.70 | 0.0K |
| 14:56 | 8,851.75 | 8,858.85 | 8,851.75 | 8,858.20 | 0.0K |
| 14:57 | 8,860.35 | 8,861.80 | 8,859.20 | 8,861.00 | 0.0K |
| 14:58 | 8,862.00 | 8,864.00 | 8,861.00 | 8,861.40 | 0.0K |
| 14:59 | 8,862.00 | 8,863.65 | 8,860.40 | 8,863.15 | 0.0K |
| 15:00 | 8,863.45 | 8,877.55 | 8,863.45 | 8,873.55 | 0.0K |
| 15:01 | 8,875.65 | 8,876.70 | 8,873.25 | 8,874.60 | 0.0K |
| 15:02 | 8,875.45 | 8,877.45 | 8,873.80 | 8,874.00 | 0.0K |
| 15:03 | 8,872.60 | 8,880.10 | 8,872.45 | 8,880.10 | 0.0K |
| 15:04 | 8,882.30 | 8,891.30 | 8,880.90 | 8,889.75 | 0.0K |
| 15:05 | 8,889.05 | 8,894.75 | 8,887.50 | 8,894.60 | 0.0K |
| 15:06 | 8,891.90 | 8,895.85 | 8,889.75 | 8,892.85 | 0.0K |
| 15:07 | 8,892.65 | 8,894.65 | 8,890.40 | 8,892.35 | 0.0K |
| 15:08 | 8,891.35 | 8,891.40 | 8,886.30 | 8,888.00 | 0.0K |
| 15:09 | 8,886.75 | 8,889.40 | 8,884.80 | 8,888.70 | 0.0K |
| 15:10 | 8,889.20 | 8,889.20 | 8,881.00 | 8,887.75 | 0.0K |
| 15:11 | 8,887.65 | 8,889.85 | 8,886.15 | 8,888.30 | 0.0K |
| 15:12 | 8,888.65 | 8,891.15 | 8,887.85 | 8,889.10 | 0.0K |
| 15:13 | 8,887.90 | 8,888.95 | 8,886.60 | 8,887.05 | 0.0K |
| 15:14 | 8,887.15 | 8,890.95 | 8,886.65 | 8,890.85 | 0.0K |
| 15:15 | 8,889.50 | 8,891.95 | 8,887.70 | 8,891.45 | 0.0K |
| 15:16 | 8,889.05 | 8,896.45 | 8,888.75 | 8,895.00 | 0.0K |
| 15:17 | 8,895.65 | 8,898.30 | 8,895.50 | 8,897.20 | 0.0K |
| 15:18 | 8,897.85 | 8,903.55 | 8,897.85 | 8,901.15 | 0.0K |
| 15:19 | 8,901.35 | 8,903.05 | 8,899.55 | 8,901.30 | 0.0K |
| 15:20 | 8,900.25 | 8,905.00 | 8,896.45 | 8,900.50 | 0.0K |
| 15:21 | 8,902.90 | 8,908.10 | 8,902.60 | 8,906.65 | 0.0K |
| 15:22 | 8,905.70 | 8,906.30 | 8,902.60 | 8,904.00 | 0.0K |
| 15:23 | 8,904.60 | 8,904.60 | 8,901.35 | 8,902.95 | 0.0K |
| 15:24 | 8,902.95 | 8,904.20 | 8,900.15 | 8,900.15 | 0.0K |
| 15:25 | 8,900.95 | 8,903.35 | 8,900.30 | 8,900.85 | 0.0K |
| 15:26 | 8,901.95 | 8,902.35 | 8,897.00 | 8,900.05 | 0.0K |
| 15:27 | 8,900.70 | 8,905.50 | 8,899.65 | 8,904.00 | 0.0K |
| 15:28 | 8,905.90 | 8,917.95 | 8,904.60 | 8,914.70 | 0.0K |
| 15:29 | 8,917.10 | 8,918.35 | 8,912.65 | 8,913.05 | 0.0K |