16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,670.05 | 14,670.05 | 14,670.05 | 14,670.05 | 60.6K |
| 09:15 | 14,668.70 | 14,684.50 | 14,663.65 | 14,681.85 | 15,445.1K |
| 09:16 | 14,686.75 | 14,709.30 | 14,681.90 | 14,703.60 | 7,308.2K |
| 09:17 | 14,702.85 | 14,713.30 | 14,693.45 | 14,697.95 | 6,098.3K |
| 09:18 | 14,701.95 | 14,724.10 | 14,701.95 | 14,717.70 | 6,337.6K |
| 09:19 | 14,721.15 | 14,726.75 | 14,695.75 | 14,695.75 | 3,923.7K |
| 09:20 | 14,698.30 | 14,718.80 | 14,694.80 | 14,718.30 | 4,918.8K |
| 09:21 | 14,716.55 | 14,725.40 | 14,712.15 | 14,716.15 | 4,075.6K |
| 09:22 | 14,713.85 | 14,722.60 | 14,708.10 | 14,708.95 | 4,099.0K |
| 09:23 | 14,710.05 | 14,729.55 | 14,710.05 | 14,725.25 | 2,674.2K |
| 09:24 | 14,724.10 | 14,724.10 | 14,704.55 | 14,712.05 | 3,934.4K |
| 09:25 | 14,715.15 | 14,739.65 | 14,715.15 | 14,736.90 | 3,994.7K |
| 09:26 | 14,738.70 | 14,749.25 | 14,736.65 | 14,745.80 | 2,951.6K |
| 09:27 | 14,746.30 | 14,760.70 | 14,743.85 | 14,760.70 | 3,082.1K |
| 09:28 | 14,762.25 | 14,774.00 | 14,762.25 | 14,766.30 | 4,241.2K |
| 09:29 | 14,760.75 | 14,760.75 | 14,738.20 | 14,740.00 | 3,216.8K |
| 09:30 | 14,743.00 | 14,750.15 | 14,732.25 | 14,736.00 | 3,814.3K |
| 09:31 | 14,737.75 | 14,748.80 | 14,718.35 | 14,718.35 | 2,861.3K |
| 09:32 | 14,718.25 | 14,718.45 | 14,705.20 | 14,709.90 | 2,649.6K |
| 09:33 | 14,712.00 | 14,716.65 | 14,711.70 | 14,711.70 | 3,477.1K |
| 09:34 | 14,714.10 | 14,727.05 | 14,714.10 | 14,721.95 | 2,162.4K |
| 09:35 | 14,721.00 | 14,721.00 | 14,703.30 | 14,704.15 | 3,957.9K |
| 09:36 | 14,703.45 | 14,736.85 | 14,703.35 | 14,734.10 | 2,556.0K |
| 09:37 | 14,732.85 | 14,734.70 | 14,719.10 | 14,719.20 | 3,923.6K |
| 09:38 | 14,717.05 | 14,717.05 | 14,708.60 | 14,714.05 | 2,226.4K |
| 09:39 | 14,712.50 | 14,712.90 | 14,696.30 | 14,696.30 | 2,756.4K |
| 09:40 | 14,696.05 | 14,696.55 | 14,677.90 | 14,677.90 | 4,231.7K |
| 09:41 | 14,675.30 | 14,675.30 | 14,665.90 | 14,672.70 | 8,245.9K |
| 09:42 | 14,672.10 | 14,680.55 | 14,666.80 | 14,667.75 | 3,256.8K |
| 09:43 | 14,669.90 | 14,669.90 | 14,657.20 | 14,660.15 | 4,996.1K |
| 09:44 | 14,659.30 | 14,662.80 | 14,641.65 | 14,642.45 | 5,729.7K |
| 09:45 | 14,641.50 | 14,643.20 | 14,623.00 | 14,624.80 | 3,252.4K |
| 09:46 | 14,623.35 | 14,631.40 | 14,615.55 | 14,631.40 | 5,856.3K |
| 09:47 | 14,637.55 | 14,649.85 | 14,637.55 | 14,640.40 | 3,909.0K |
| 09:48 | 14,639.95 | 14,645.40 | 14,637.60 | 14,638.05 | 2,501.0K |
| 09:49 | 14,640.65 | 14,650.20 | 14,640.65 | 14,642.90 | 1,874.8K |
| 09:50 | 14,641.10 | 14,644.10 | 14,634.65 | 14,634.65 | 2,243.4K |
| 09:51 | 14,636.05 | 14,656.75 | 14,633.40 | 14,655.15 | 3,920.3K |
| 09:52 | 14,654.80 | 14,662.65 | 14,649.85 | 14,649.85 | 1,684.5K |
| 09:53 | 14,650.65 | 14,650.65 | 14,638.15 | 14,644.90 | 2,591.3K |
| 09:54 | 14,646.60 | 14,663.85 | 14,646.60 | 14,663.65 | 3,657.2K |
| 09:55 | 14,664.50 | 14,674.90 | 14,663.75 | 14,670.65 | 3,243.8K |
| 09:56 | 14,671.55 | 14,688.35 | 14,671.55 | 14,679.25 | 2,394.2K |
| 09:57 | 14,678.30 | 14,689.40 | 14,676.70 | 14,689.40 | 1,571.9K |
| 09:58 | 14,689.30 | 14,704.80 | 14,686.85 | 14,702.30 | 2,652.3K |
| 09:59 | 14,700.15 | 14,700.15 | 14,692.10 | 14,694.25 | 2,186.0K |
| 10:00 | 14,695.65 | 14,698.85 | 14,686.25 | 14,688.30 | 1,664.9K |
| 10:01 | 14,687.40 | 14,687.40 | 14,678.30 | 14,682.25 | 1,185.0K |
| 10:02 | 14,683.05 | 14,704.70 | 14,683.05 | 14,696.05 | 2,973.5K |
| 10:03 | 14,696.45 | 14,704.45 | 14,696.45 | 14,699.80 | 2,075.4K |
| 10:04 | 14,699.50 | 14,705.10 | 14,696.05 | 14,698.15 | 1,684.6K |
| 10:05 | 14,697.70 | 14,697.70 | 14,680.80 | 14,680.80 | 1,510.8K |
| 10:06 | 14,680.85 | 14,689.35 | 14,680.85 | 14,687.45 | 1,183.6K |
| 10:07 | 14,686.50 | 14,697.15 | 14,680.00 | 14,697.15 | 1,600.8K |
| 10:08 | 14,698.45 | 14,707.30 | 14,696.95 | 14,699.35 | 2,621.8K |
| 10:09 | 14,700.90 | 14,706.15 | 14,700.90 | 14,705.95 | 2,103.6K |
| 10:10 | 14,706.60 | 14,706.60 | 14,697.95 | 14,701.25 | 2,629.9K |
| 10:11 | 14,699.95 | 14,699.95 | 14,693.20 | 14,697.90 | 1,335.4K |
| 10:12 | 14,695.50 | 14,701.20 | 14,695.50 | 14,701.20 | 1,677.2K |
| 10:13 | 14,701.65 | 14,707.10 | 14,701.35 | 14,704.70 | 2,493.3K |
| 10:14 | 14,706.00 | 14,709.90 | 14,704.55 | 14,709.90 | 1,881.2K |
| 10:15 | 14,708.65 | 14,713.40 | 14,699.90 | 14,699.90 | 2,429.4K |
| 10:16 | 14,700.35 | 14,705.90 | 14,699.70 | 14,705.80 | 2,361.5K |
| 10:17 | 14,708.75 | 14,717.40 | 14,708.75 | 14,716.25 | 1,744.9K |
| 10:18 | 14,716.60 | 14,716.60 | 14,710.60 | 14,710.60 | 941.5K |
| 10:19 | 14,711.15 | 14,723.70 | 14,709.20 | 14,721.55 | 1,778.2K |
| 10:20 | 14,720.90 | 14,721.20 | 14,717.55 | 14,717.60 | 1,954.8K |
| 10:21 | 14,717.50 | 14,717.50 | 14,707.75 | 14,714.75 | 1,792.3K |
| 10:22 | 14,713.60 | 14,713.90 | 14,705.35 | 14,705.35 | 912.5K |
| 10:23 | 14,704.60 | 14,706.35 | 14,702.60 | 14,703.65 | 699.0K |
| 10:24 | 14,703.70 | 14,709.25 | 14,702.85 | 14,702.85 | 971.8K |
| 10:25 | 14,703.85 | 14,704.55 | 14,701.10 | 14,704.55 | 1,012.5K |
| 10:26 | 14,703.75 | 14,713.30 | 14,703.75 | 14,708.50 | 2,489.8K |
| 10:27 | 14,707.85 | 14,713.85 | 14,707.85 | 14,711.85 | 1,170.7K |
| 10:28 | 14,711.65 | 14,712.90 | 14,709.05 | 14,711.80 | 819.0K |
| 10:29 | 14,711.25 | 14,712.15 | 14,703.80 | 14,703.80 | 1,287.0K |
| 10:30 | 14,704.05 | 14,704.50 | 14,701.50 | 14,702.50 | 2,700.3K |
| 10:31 | 14,702.50 | 14,703.90 | 14,694.80 | 14,697.05 | 2,227.8K |
| 10:32 | 14,697.90 | 14,707.35 | 14,697.10 | 14,707.35 | 1,404.5K |
| 10:33 | 14,707.70 | 14,712.25 | 14,707.70 | 14,708.15 | 2,007.4K |
| 10:34 | 14,707.45 | 14,724.60 | 14,707.45 | 14,724.60 | 1,236.4K |
| 10:35 | 14,725.50 | 14,731.55 | 14,724.10 | 14,731.50 | 1,260.3K |
| 10:36 | 14,730.95 | 14,733.30 | 14,723.30 | 14,723.30 | 1,553.7K |
| 10:37 | 14,722.95 | 14,723.40 | 14,718.85 | 14,720.55 | 953.4K |
| 10:38 | 14,720.55 | 14,722.45 | 14,719.85 | 14,721.45 | 795.3K |
| 10:39 | 14,721.00 | 14,721.00 | 14,710.05 | 14,710.65 | 568.6K |
| 10:40 | 14,712.00 | 14,712.35 | 14,709.05 | 14,710.55 | 1,059.7K |
| 10:41 | 14,710.75 | 14,718.25 | 14,708.85 | 14,716.90 | 1,214.2K |
| 10:42 | 14,717.40 | 14,724.20 | 14,716.65 | 14,723.60 | 943.1K |
| 10:43 | 14,723.20 | 14,726.10 | 14,723.20 | 14,725.45 | 1,042.5K |
| 10:44 | 14,724.75 | 14,726.45 | 14,719.90 | 14,720.35 | 998.7K |
| 10:45 | 14,721.75 | 14,727.75 | 14,721.75 | 14,722.25 | 2,295.3K |
| 10:46 | 14,722.45 | 14,725.15 | 14,720.05 | 14,721.35 | 1,095.7K |
| 10:47 | 14,721.75 | 14,724.75 | 14,721.75 | 14,723.25 | 746.4K |
| 10:48 | 14,724.45 | 14,726.80 | 14,723.65 | 14,724.55 | 1,499.1K |
| 10:49 | 14,724.95 | 14,725.50 | 14,717.35 | 14,717.35 | 763.4K |
| 10:50 | 14,716.60 | 14,716.60 | 14,711.70 | 14,713.60 | 2,983.1K |
| 10:51 | 14,712.95 | 14,718.60 | 14,712.10 | 14,716.85 | 2,083.6K |
| 10:52 | 14,718.05 | 14,719.70 | 14,717.75 | 14,719.30 | 889.4K |
| 10:53 | 14,720.60 | 14,726.05 | 14,719.55 | 14,726.05 | 1,471.3K |
| 10:54 | 14,726.25 | 14,728.65 | 14,723.40 | 14,723.40 | 1,014.3K |
| 10:55 | 14,722.70 | 14,724.30 | 14,716.65 | 14,716.65 | 911.4K |
| 10:56 | 14,716.10 | 14,723.90 | 14,715.45 | 14,721.55 | 868.5K |
| 10:57 | 14,719.20 | 14,719.95 | 14,710.05 | 14,710.05 | 1,030.7K |
| 10:58 | 14,711.30 | 14,716.30 | 14,711.00 | 14,714.35 | 1,488.9K |
| 10:59 | 14,714.00 | 14,717.80 | 14,713.95 | 14,716.90 | 842.7K |
| 11:00 | 14,717.00 | 14,717.65 | 14,710.60 | 14,711.95 | 2,023.9K |
| 11:01 | 14,712.50 | 14,714.10 | 14,710.45 | 14,710.50 | 1,579.1K |
| 11:02 | 14,710.15 | 14,710.15 | 14,691.05 | 14,691.05 | 2,390.9K |
| 11:03 | 14,688.25 | 14,689.35 | 14,680.45 | 14,687.50 | 2,807.7K |
| 11:04 | 14,687.35 | 14,689.50 | 14,685.80 | 14,686.70 | 2,744.0K |
| 11:05 | 14,685.50 | 14,685.50 | 14,677.20 | 14,681.15 | 3,097.1K |
| 11:06 | 14,682.60 | 14,686.10 | 14,682.25 | 14,683.05 | 3,580.3K |
| 11:07 | 14,683.30 | 14,687.00 | 14,683.30 | 14,685.35 | 3,664.8K |
| 11:08 | 14,686.30 | 14,689.70 | 14,686.15 | 14,687.80 | 2,432.1K |
| 11:09 | 14,688.10 | 14,691.85 | 14,687.35 | 14,691.85 | 1,331.2K |
| 11:10 | 14,693.45 | 14,695.15 | 14,690.50 | 14,690.50 | 654.4K |
| 11:11 | 14,691.15 | 14,691.15 | 14,686.00 | 14,686.55 | 3,445.2K |
| 11:12 | 14,686.65 | 14,691.75 | 14,686.05 | 14,691.75 | 2,170.4K |
| 11:13 | 14,690.95 | 14,694.00 | 14,690.95 | 14,691.80 | 2,355.2K |
| 11:14 | 14,692.25 | 14,696.85 | 14,692.20 | 14,695.85 | 1,132.1K |
| 11:15 | 14,696.90 | 14,705.15 | 14,696.50 | 14,705.10 | 3,432.2K |
| 11:16 | 14,704.70 | 14,706.70 | 14,700.10 | 14,700.45 | 3,240.7K |
| 11:17 | 14,701.35 | 14,702.90 | 14,697.50 | 14,702.90 | 1,153.2K |
| 11:18 | 14,703.05 | 14,703.50 | 14,701.95 | 14,703.50 | 4,193.0K |
| 11:19 | 14,704.00 | 14,704.00 | 14,700.10 | 14,700.10 | 2,857.2K |
| 11:20 | 14,700.90 | 14,701.05 | 14,698.10 | 14,698.10 | 2,884.9K |
| 11:21 | 14,697.45 | 14,701.25 | 14,695.75 | 14,701.25 | 1,083.8K |
| 11:22 | 14,702.60 | 14,702.60 | 14,699.50 | 14,699.55 | 1,654.8K |
| 11:23 | 14,699.85 | 14,702.45 | 14,699.85 | 14,700.60 | 1,061.8K |
| 11:24 | 14,698.25 | 14,700.30 | 14,695.90 | 14,699.10 | 1,292.9K |
| 11:25 | 14,700.00 | 14,700.00 | 14,691.65 | 14,692.90 | 2,999.1K |
| 11:26 | 14,693.95 | 14,699.50 | 14,693.95 | 14,699.50 | 644.1K |
| 11:27 | 14,699.35 | 14,705.90 | 14,699.05 | 14,705.90 | 1,233.9K |
| 11:28 | 14,705.25 | 14,708.00 | 14,705.25 | 14,706.10 | 1,093.6K |
| 11:29 | 14,706.60 | 14,706.60 | 14,700.75 | 14,702.75 | 1,129.5K |
| 11:30 | 14,702.75 | 14,703.40 | 14,701.45 | 14,702.80 | 771.8K |
| 11:31 | 14,701.90 | 14,706.55 | 14,699.95 | 14,706.25 | 880.0K |
| 11:32 | 14,706.05 | 14,713.10 | 14,706.05 | 14,713.10 | 2,074.6K |
| 11:33 | 14,712.65 | 14,712.75 | 14,707.20 | 14,707.20 | 2,675.5K |
| 11:34 | 14,706.80 | 14,706.80 | 14,703.80 | 14,703.95 | 1,625.8K |
| 11:35 | 14,703.90 | 14,703.90 | 14,699.15 | 14,700.70 | 1,043.7K |
| 11:36 | 14,701.75 | 14,704.90 | 14,701.60 | 14,704.40 | 1,508.1K |
| 11:37 | 14,705.00 | 14,705.70 | 14,701.50 | 14,701.50 | 974.7K |
| 11:38 | 14,700.95 | 14,705.25 | 14,700.80 | 14,703.95 | 3,750.3K |
| 11:39 | 14,704.85 | 14,705.15 | 14,699.25 | 14,699.95 | 1,668.3K |
| 11:40 | 14,698.65 | 14,701.50 | 14,697.25 | 14,698.35 | 3,733.0K |
| 11:41 | 14,699.00 | 14,699.15 | 14,695.05 | 14,696.40 | 7,029.4K |
| 11:42 | 14,695.60 | 14,697.40 | 14,695.40 | 14,695.40 | 877.7K |
| 11:43 | 14,695.95 | 14,698.05 | 14,695.85 | 14,697.15 | 980.8K |
| 11:44 | 14,696.60 | 14,697.75 | 14,693.35 | 14,693.35 | 1,046.4K |
| 11:45 | 14,693.55 | 14,693.55 | 14,680.90 | 14,682.35 | 4,190.0K |
| 11:46 | 14,683.05 | 14,685.20 | 14,681.35 | 14,683.15 | 3,667.8K |
| 11:47 | 14,683.40 | 14,684.35 | 14,682.60 | 14,683.95 | 1,871.8K |
| 11:48 | 14,684.05 | 14,684.05 | 14,675.25 | 14,675.25 | 1,789.6K |
| 11:49 | 14,674.65 | 14,678.70 | 14,674.65 | 14,678.30 | 1,018.2K |
| 11:50 | 14,678.30 | 14,678.85 | 14,675.70 | 14,678.85 | 834.5K |
| 11:51 | 14,680.00 | 14,680.20 | 14,675.85 | 14,675.85 | 795.3K |
| 11:52 | 14,674.65 | 14,674.90 | 14,671.55 | 14,674.75 | 1,550.6K |
| 11:53 | 14,675.65 | 14,678.75 | 14,675.35 | 14,678.05 | 1,632.4K |
| 11:54 | 14,678.30 | 14,684.95 | 14,678.25 | 14,684.00 | 2,897.7K |
| 11:55 | 14,683.60 | 14,684.50 | 14,681.30 | 14,681.50 | 820.7K |
| 11:56 | 14,680.25 | 14,680.25 | 14,676.20 | 14,678.30 | 2,128.7K |
| 11:57 | 14,678.20 | 14,681.25 | 14,676.75 | 14,677.45 | 961.8K |
| 11:58 | 14,677.65 | 14,677.65 | 14,662.75 | 14,663.85 | 2,490.7K |
| 11:59 | 14,662.30 | 14,662.30 | 14,654.80 | 14,654.80 | 2,190.2K |
| 12:00 | 14,654.65 | 14,657.10 | 14,654.65 | 14,655.20 | 1,466.4K |
| 12:01 | 14,654.35 | 14,658.25 | 14,654.10 | 14,656.95 | 998.9K |
| 12:02 | 14,656.85 | 14,656.85 | 14,648.50 | 14,648.60 | 1,730.6K |
| 12:03 | 14,647.50 | 14,651.95 | 14,646.50 | 14,649.45 | 998.5K |
| 12:04 | 14,650.85 | 14,653.35 | 14,649.45 | 14,650.15 | 910.8K |
| 12:05 | 14,650.45 | 14,657.35 | 14,648.95 | 14,657.35 | 903.9K |
| 12:06 | 14,657.35 | 14,659.85 | 14,656.40 | 14,658.85 | 2,701.4K |
| 12:07 | 14,658.55 | 14,659.65 | 14,655.20 | 14,659.30 | 1,613.7K |
| 12:08 | 14,660.55 | 14,664.90 | 14,660.25 | 14,664.90 | 835.7K |
| 12:09 | 14,665.95 | 14,665.95 | 14,659.25 | 14,662.75 | 1,382.5K |
| 12:10 | 14,663.15 | 14,665.70 | 14,662.35 | 14,664.15 | 1,024.3K |
| 12:11 | 14,663.50 | 14,664.10 | 14,659.05 | 14,659.95 | 1,373.2K |
| 12:12 | 14,660.30 | 14,672.30 | 14,659.35 | 14,672.15 | 2,086.5K |
| 12:13 | 14,673.70 | 14,676.70 | 14,670.25 | 14,675.15 | 1,245.0K |
| 12:14 | 14,674.00 | 14,675.85 | 14,671.55 | 14,671.55 | 1,513.7K |
| 12:15 | 14,670.65 | 14,670.65 | 14,664.35 | 14,666.30 | 2,423.0K |
| 12:16 | 14,666.85 | 14,676.35 | 14,666.55 | 14,675.60 | 1,946.3K |
| 12:17 | 14,676.20 | 14,676.20 | 14,667.40 | 14,667.95 | 1,665.1K |
| 12:18 | 14,667.15 | 14,668.35 | 14,658.55 | 14,658.55 | 2,334.8K |
| 12:19 | 14,659.20 | 14,661.50 | 14,658.95 | 14,659.05 | 1,052.3K |
| 12:20 | 14,659.90 | 14,659.90 | 14,648.65 | 14,648.65 | 993.3K |
| 12:21 | 14,649.65 | 14,654.80 | 14,649.40 | 14,654.80 | 707.9K |
| 12:22 | 14,655.00 | 14,660.75 | 14,654.45 | 14,660.05 | 1,227.7K |
| 12:23 | 14,660.35 | 14,662.10 | 14,660.30 | 14,662.10 | 801.2K |
| 12:24 | 14,662.00 | 14,663.20 | 14,659.85 | 14,661.50 | 754.1K |
| 12:25 | 14,661.85 | 14,661.85 | 14,657.80 | 14,658.75 | 1,141.2K |
| 12:26 | 14,658.30 | 14,662.25 | 14,658.30 | 14,662.25 | 904.1K |
| 12:27 | 14,662.30 | 14,664.05 | 14,659.45 | 14,659.55 | 2,716.5K |
| 12:28 | 14,659.00 | 14,659.00 | 14,655.05 | 14,656.40 | 1,055.1K |
| 12:29 | 14,657.10 | 14,657.80 | 14,652.25 | 14,652.50 | 1,604.5K |
| 12:30 | 14,652.15 | 14,653.95 | 14,651.10 | 14,653.95 | 544.3K |
| 12:31 | 14,655.70 | 14,656.60 | 14,653.65 | 14,655.05 | 1,613.8K |
| 12:32 | 14,654.00 | 14,660.20 | 14,654.00 | 14,658.35 | 2,211.1K |
| 12:33 | 14,658.20 | 14,662.55 | 14,655.10 | 14,662.55 | 1,022.3K |
| 12:34 | 14,661.65 | 14,663.80 | 14,660.15 | 14,661.60 | 835.1K |
| 12:35 | 14,661.50 | 14,666.65 | 14,660.85 | 14,666.55 | 2,409.3K |
| 12:36 | 14,666.85 | 14,667.10 | 14,665.40 | 14,665.55 | 1,085.2K |
| 12:37 | 14,665.65 | 14,667.50 | 14,663.55 | 14,663.55 | 601.7K |
| 12:38 | 14,662.60 | 14,665.70 | 14,662.60 | 14,665.50 | 1,339.0K |
| 12:39 | 14,665.55 | 14,668.75 | 14,664.75 | 14,665.55 | 2,005.6K |
| 12:40 | 14,665.65 | 14,666.45 | 14,663.50 | 14,664.40 | 745.2K |
| 12:41 | 14,665.05 | 14,666.45 | 14,664.50 | 14,665.45 | 1,704.6K |
| 12:42 | 14,665.65 | 14,671.00 | 14,665.65 | 14,671.00 | 702.8K |
| 12:43 | 14,671.35 | 14,672.95 | 14,666.40 | 14,667.85 | 1,612.3K |
| 12:44 | 14,667.60 | 14,668.90 | 14,666.70 | 14,668.90 | 764.3K |
| 12:45 | 14,669.00 | 14,672.80 | 14,667.85 | 14,671.15 | 680.9K |
| 12:46 | 14,671.80 | 14,672.35 | 14,668.95 | 14,670.50 | 579.4K |
| 12:47 | 14,670.45 | 14,674.85 | 14,669.95 | 14,671.95 | 1,694.0K |
| 12:48 | 14,673.25 | 14,682.80 | 14,672.75 | 14,682.80 | 1,597.2K |
| 12:49 | 14,682.05 | 14,682.05 | 14,678.75 | 14,679.75 | 2,191.1K |
| 12:50 | 14,680.15 | 14,684.20 | 14,679.15 | 14,684.10 | 1,080.6K |
| 12:51 | 14,683.60 | 14,683.60 | 14,678.20 | 14,678.20 | 834.7K |
| 12:52 | 14,678.45 | 14,682.65 | 14,678.15 | 14,681.15 | 1,703.9K |
| 12:53 | 14,681.20 | 14,681.85 | 14,679.85 | 14,679.95 | 574.1K |
| 12:54 | 14,680.30 | 14,680.55 | 14,678.10 | 14,678.40 | 557.8K |
| 12:55 | 14,677.50 | 14,678.45 | 14,673.00 | 14,675.45 | 936.8K |
| 12:56 | 14,674.70 | 14,677.25 | 14,674.70 | 14,677.25 | 624.6K |
| 12:57 | 14,675.95 | 14,676.30 | 14,671.85 | 14,671.85 | 1,241.2K |
| 12:58 | 14,672.05 | 14,672.05 | 14,666.65 | 14,666.65 | 895.8K |
| 12:59 | 14,667.40 | 14,669.35 | 14,664.85 | 14,664.85 | 1,007.8K |
| 13:00 | 14,665.15 | 14,668.20 | 14,664.20 | 14,667.85 | 504.9K |
| 13:01 | 14,668.80 | 14,670.85 | 14,668.10 | 14,669.00 | 1,046.4K |
| 13:02 | 14,669.05 | 14,669.05 | 14,661.35 | 14,661.95 | 2,314.0K |
| 13:03 | 14,661.50 | 14,663.65 | 14,658.20 | 14,662.25 | 1,586.7K |
| 13:04 | 14,661.85 | 14,663.70 | 14,659.25 | 14,659.25 | 648.6K |
| 13:05 | 14,658.30 | 14,658.30 | 14,645.10 | 14,645.10 | 1,536.3K |
| 13:06 | 14,645.35 | 14,646.30 | 14,642.05 | 14,646.30 | 3,867.7K |
| 13:07 | 14,646.65 | 14,646.65 | 14,641.40 | 14,642.30 | 1,023.2K |
| 13:08 | 14,642.10 | 14,642.25 | 14,637.20 | 14,640.55 | 2,940.2K |
| 13:09 | 14,640.10 | 14,642.70 | 14,638.45 | 14,641.50 | 1,198.1K |
| 13:10 | 14,640.55 | 14,640.55 | 14,631.35 | 14,631.55 | 1,207.4K |
| 13:11 | 14,631.35 | 14,636.40 | 14,629.85 | 14,633.60 | 1,517.3K |
| 13:12 | 14,633.85 | 14,640.10 | 14,633.10 | 14,640.10 | 732.4K |
| 13:13 | 14,641.25 | 14,644.00 | 14,639.80 | 14,643.75 | 1,149.8K |
| 13:14 | 14,642.75 | 14,643.95 | 14,639.75 | 14,639.75 | 641.6K |
| 13:15 | 14,639.00 | 14,639.00 | 14,634.15 | 14,635.30 | 1,575.4K |
| 13:16 | 14,636.05 | 14,639.05 | 14,633.60 | 14,635.15 | 812.7K |
| 13:17 | 14,634.75 | 14,637.15 | 14,632.95 | 14,632.95 | 479.9K |
| 13:18 | 14,633.40 | 14,633.40 | 14,619.00 | 14,619.15 | 1,742.1K |
| 13:19 | 14,617.60 | 14,621.45 | 14,615.55 | 14,621.45 | 3,237.6K |
| 13:20 | 14,621.00 | 14,627.15 | 14,621.00 | 14,627.15 | 1,618.3K |
| 13:21 | 14,627.30 | 14,639.40 | 14,627.00 | 14,638.35 | 667.2K |
| 13:22 | 14,637.55 | 14,637.55 | 14,630.95 | 14,631.15 | 624.5K |
| 13:23 | 14,632.05 | 14,633.50 | 14,629.05 | 14,629.05 | 3,257.2K |
| 13:24 | 14,628.55 | 14,629.70 | 14,625.15 | 14,629.70 | 3,219.8K |
| 13:25 | 14,628.85 | 14,641.10 | 14,628.85 | 14,641.10 | 1,186.5K |
| 13:26 | 14,641.45 | 14,642.25 | 14,638.90 | 14,642.25 | 805.9K |
| 13:27 | 14,642.60 | 14,645.85 | 14,641.10 | 14,645.15 | 3,455.5K |
| 13:28 | 14,645.00 | 14,645.00 | 14,639.10 | 14,639.70 | 1,493.5K |
| 13:29 | 14,639.30 | 14,640.90 | 14,638.80 | 14,638.80 | 588.5K |
| 13:30 | 14,638.55 | 14,639.70 | 14,637.95 | 14,639.25 | 638.0K |
| 13:31 | 14,639.35 | 14,642.45 | 14,637.05 | 14,637.30 | 735.3K |
| 13:32 | 14,636.50 | 14,636.50 | 14,629.55 | 14,634.35 | 1,394.0K |
| 13:33 | 14,634.55 | 14,636.55 | 14,634.25 | 14,635.15 | 415.2K |
| 13:34 | 14,635.05 | 14,635.50 | 14,633.60 | 14,634.85 | 695.6K |
| 13:35 | 14,633.55 | 14,634.85 | 14,629.20 | 14,629.55 | 2,035.6K |
| 13:36 | 14,629.00 | 14,633.10 | 14,628.25 | 14,632.90 | 1,556.8K |
| 13:37 | 14,633.20 | 14,634.55 | 14,632.15 | 14,634.55 | 993.8K |
| 13:38 | 14,634.15 | 14,634.50 | 14,632.85 | 14,633.30 | 1,886.2K |
| 13:39 | 14,633.80 | 14,635.35 | 14,632.75 | 14,634.00 | 830.7K |
| 13:40 | 14,633.50 | 14,634.15 | 14,629.85 | 14,630.15 | 763.1K |
| 13:41 | 14,630.10 | 14,632.35 | 14,629.30 | 14,630.40 | 720.3K |
| 13:42 | 14,630.20 | 14,630.20 | 14,616.25 | 14,618.55 | 1,037.4K |
| 13:43 | 14,618.90 | 14,623.85 | 14,618.55 | 14,623.40 | 737.1K |
| 13:44 | 14,622.70 | 14,622.70 | 14,612.85 | 14,612.85 | 894.3K |
| 13:45 | 14,613.05 | 14,613.05 | 14,598.45 | 14,601.05 | 2,725.0K |
| 13:46 | 14,601.05 | 14,602.90 | 14,593.50 | 14,595.95 | 2,691.8K |
| 13:47 | 14,596.50 | 14,608.25 | 14,596.25 | 14,607.65 | 2,680.3K |
| 13:48 | 14,607.60 | 14,609.65 | 14,604.05 | 14,604.60 | 1,751.6K |
| 13:49 | 14,603.80 | 14,603.80 | 14,596.40 | 14,597.10 | 1,380.6K |
| 13:50 | 14,597.75 | 14,605.75 | 14,596.45 | 14,605.75 | 3,490.8K |
| 13:51 | 14,605.80 | 14,607.45 | 14,604.65 | 14,606.85 | 3,394.2K |
| 13:52 | 14,606.75 | 14,609.40 | 14,604.25 | 14,609.40 | 1,047.8K |
| 13:53 | 14,609.40 | 14,610.45 | 14,608.00 | 14,608.00 | 4,559.5K |
| 13:54 | 14,608.25 | 14,613.00 | 14,608.25 | 14,612.80 | 3,678.9K |
| 13:55 | 14,612.35 | 14,620.35 | 14,610.60 | 14,619.65 | 5,860.0K |
| 13:56 | 14,620.20 | 14,620.90 | 14,619.45 | 14,620.65 | 1,496.3K |
| 13:57 | 14,619.40 | 14,619.40 | 14,613.20 | 14,619.15 | 4,149.5K |
| 13:58 | 14,619.20 | 14,620.20 | 14,616.05 | 14,616.05 | 6,304.0K |
| 13:59 | 14,615.90 | 14,618.05 | 14,615.05 | 14,616.65 | 2,217.9K |
| 14:00 | 14,617.45 | 14,619.15 | 14,616.70 | 14,617.55 | 3,660.2K |
| 14:01 | 14,617.80 | 14,619.90 | 14,612.75 | 14,619.25 | 8,847.7K |
| 14:02 | 14,618.00 | 14,618.00 | 14,609.35 | 14,610.30 | 6,552.6K |
| 14:03 | 14,611.00 | 14,619.10 | 14,611.00 | 14,618.90 | 4,806.8K |
| 14:04 | 14,620.20 | 14,627.15 | 14,619.55 | 14,627.15 | 11,113.6K |
| 14:05 | 14,626.45 | 14,632.00 | 14,625.85 | 14,631.80 | 4,046.8K |
| 14:06 | 14,633.00 | 14,634.50 | 14,628.10 | 14,628.10 | 4,438.4K |
| 14:07 | 14,627.45 | 14,628.05 | 14,622.75 | 14,625.20 | 4,654.4K |
| 14:08 | 14,626.00 | 14,633.00 | 14,625.75 | 14,633.00 | 2,468.1K |
| 14:09 | 14,630.80 | 14,631.35 | 14,630.00 | 14,630.95 | 5,545.0K |
| 14:10 | 14,630.35 | 14,632.55 | 14,624.80 | 14,626.00 | 3,492.9K |
| 14:11 | 14,626.10 | 14,626.10 | 14,613.95 | 14,613.95 | 4,003.0K |
| 14:12 | 14,614.00 | 14,620.50 | 14,614.00 | 14,619.70 | 1,718.5K |
| 14:13 | 14,619.75 | 14,620.95 | 14,611.10 | 14,612.05 | 2,688.1K |
| 14:14 | 14,609.70 | 14,612.55 | 14,609.45 | 14,611.05 | 2,703.4K |
| 14:15 | 14,612.85 | 14,616.75 | 14,611.70 | 14,614.80 | 2,028.3K |
| 14:16 | 14,615.20 | 14,619.90 | 14,615.05 | 14,619.90 | 2,498.6K |
| 14:17 | 14,619.35 | 14,619.35 | 14,613.10 | 14,613.45 | 1,079.0K |
| 14:18 | 14,611.50 | 14,611.50 | 14,600.45 | 14,600.45 | 1,291.9K |
| 14:19 | 14,600.30 | 14,600.40 | 14,597.80 | 14,598.60 | 2,208.1K |
| 14:20 | 14,598.45 | 14,600.65 | 14,598.45 | 14,599.85 | 2,527.8K |
| 14:21 | 14,600.75 | 14,604.25 | 14,599.20 | 14,604.15 | 3,840.6K |
| 14:22 | 14,604.80 | 14,608.30 | 14,604.80 | 14,605.70 | 3,894.1K |
| 14:23 | 14,605.25 | 14,611.15 | 14,605.25 | 14,609.20 | 1,324.1K |
| 14:24 | 14,609.15 | 14,609.40 | 14,604.80 | 14,607.95 | 1,728.9K |
| 14:25 | 14,607.35 | 14,609.30 | 14,605.30 | 14,605.90 | 525.1K |
| 14:26 | 14,606.00 | 14,608.90 | 14,604.65 | 14,608.70 | 1,369.5K |
| 14:27 | 14,608.85 | 14,608.85 | 14,605.25 | 14,606.60 | 785.2K |
| 14:28 | 14,606.60 | 14,612.90 | 14,606.60 | 14,612.90 | 2,366.4K |
| 14:29 | 14,613.30 | 14,613.30 | 14,603.55 | 14,603.55 | 2,349.7K |
| 14:30 | 14,603.70 | 14,604.50 | 14,596.85 | 14,597.00 | 3,659.6K |
| 14:31 | 14,599.05 | 14,599.05 | 14,595.65 | 14,598.35 | 2,030.9K |
| 14:32 | 14,598.50 | 14,600.25 | 14,597.50 | 14,598.35 | 1,455.9K |
| 14:33 | 14,599.55 | 14,599.55 | 14,592.40 | 14,592.40 | 1,588.0K |
| 14:34 | 14,592.15 | 14,592.95 | 14,587.85 | 14,590.00 | 1,600.4K |
| 14:35 | 14,590.45 | 14,591.25 | 14,586.20 | 14,586.20 | 1,341.3K |
| 14:36 | 14,585.65 | 14,586.05 | 14,583.05 | 14,585.50 | 1,489.9K |
| 14:37 | 14,584.65 | 14,587.25 | 14,584.65 | 14,586.95 | 6,152.3K |
| 14:38 | 14,585.70 | 14,599.15 | 14,585.70 | 14,598.75 | 1,182.9K |
| 14:39 | 14,599.55 | 14,601.05 | 14,597.35 | 14,599.55 | 1,019.2K |
| 14:40 | 14,600.05 | 14,600.85 | 14,598.75 | 14,599.60 | 1,339.1K |
| 14:41 | 14,599.80 | 14,601.75 | 14,597.80 | 14,597.80 | 1,387.4K |
| 14:42 | 14,596.70 | 14,597.05 | 14,591.75 | 14,593.60 | 979.3K |
| 14:43 | 14,592.50 | 14,593.10 | 14,588.75 | 14,589.70 | 2,247.7K |
| 14:44 | 14,590.00 | 14,591.40 | 14,589.75 | 14,590.00 | 2,305.1K |
| 14:45 | 14,590.75 | 14,597.75 | 14,590.75 | 14,593.90 | 2,730.1K |
| 14:46 | 14,595.45 | 14,599.00 | 14,594.45 | 14,599.00 | 833.6K |
| 14:47 | 14,598.60 | 14,604.85 | 14,598.60 | 14,603.25 | 5,093.5K |
| 14:48 | 14,604.30 | 14,607.75 | 14,604.30 | 14,607.60 | 1,360.0K |
| 14:49 | 14,609.20 | 14,610.40 | 14,603.25 | 14,603.25 | 2,234.9K |
| 14:50 | 14,603.65 | 14,603.65 | 14,593.60 | 14,594.05 | 1,701.0K |
| 14:51 | 14,593.65 | 14,594.15 | 14,589.50 | 14,590.30 | 2,259.4K |
| 14:52 | 14,589.30 | 14,593.95 | 14,588.90 | 14,591.65 | 1,443.3K |
| 14:53 | 14,592.50 | 14,592.95 | 14,579.50 | 14,580.80 | 3,031.7K |
| 14:54 | 14,580.75 | 14,582.40 | 14,575.35 | 14,575.35 | 3,048.9K |
| 14:55 | 14,576.10 | 14,578.05 | 14,573.15 | 14,574.95 | 3,558.2K |
| 14:56 | 14,575.75 | 14,579.70 | 14,574.40 | 14,577.85 | 3,278.1K |
| 14:57 | 14,578.45 | 14,578.45 | 14,572.85 | 14,573.40 | 2,634.0K |
| 14:58 | 14,572.40 | 14,572.40 | 14,562.35 | 14,562.35 | 4,745.4K |
| 14:59 | 14,563.40 | 14,573.25 | 14,561.50 | 14,573.25 | 3,430.2K |
| 15:00 | 14,569.45 | 14,581.15 | 14,569.45 | 14,572.95 | 5,215.8K |
| 15:01 | 14,572.95 | 14,575.55 | 14,570.80 | 14,575.55 | 5,609.9K |
| 15:02 | 14,574.75 | 14,574.75 | 14,567.55 | 14,568.50 | 4,542.9K |
| 15:03 | 14,570.80 | 14,574.55 | 14,570.20 | 14,574.45 | 3,089.4K |
| 15:04 | 14,574.75 | 14,574.75 | 14,566.25 | 14,566.25 | 4,667.0K |
| 15:05 | 14,564.15 | 14,567.50 | 14,564.15 | 14,567.40 | 6,718.1K |
| 15:06 | 14,568.25 | 14,571.80 | 14,563.75 | 14,571.80 | 4,619.6K |
| 15:07 | 14,572.80 | 14,576.35 | 14,570.30 | 14,576.35 | 2,764.9K |
| 15:08 | 14,575.75 | 14,575.75 | 14,569.80 | 14,571.15 | 4,175.4K |
| 15:09 | 14,571.95 | 14,583.55 | 14,569.60 | 14,583.55 | 4,053.6K |
| 15:10 | 14,579.55 | 14,587.45 | 14,576.65 | 14,586.60 | 4,351.0K |
| 15:11 | 14,586.25 | 14,586.25 | 14,580.60 | 14,580.75 | 3,334.5K |
| 15:12 | 14,583.35 | 14,583.35 | 14,576.50 | 14,576.50 | 3,621.9K |
| 15:13 | 14,577.35 | 14,577.55 | 14,575.40 | 14,575.40 | 2,299.4K |
| 15:14 | 14,574.80 | 14,577.25 | 14,571.35 | 14,576.85 | 3,393.1K |
| 15:15 | 14,576.30 | 14,576.95 | 14,570.20 | 14,571.20 | 7,741.8K |
| 15:16 | 14,570.65 | 14,570.65 | 14,562.10 | 14,562.10 | 5,592.0K |
| 15:17 | 14,563.00 | 14,566.20 | 14,562.45 | 14,565.30 | 9,630.8K |
| 15:18 | 14,566.95 | 14,566.95 | 14,562.15 | 14,564.30 | 7,494.9K |
| 15:19 | 14,565.40 | 14,566.30 | 14,563.50 | 14,564.45 | 6,212.1K |
| 15:20 | 14,564.75 | 14,567.55 | 14,563.70 | 14,565.60 | 10,191.2K |
| 15:21 | 14,567.05 | 14,569.55 | 14,567.05 | 14,569.55 | 3,752.5K |
| 15:22 | 14,570.15 | 14,570.15 | 14,567.75 | 14,568.45 | 2,050.4K |
| 15:23 | 14,568.20 | 14,569.65 | 14,566.85 | 14,569.65 | 4,917.2K |
| 15:24 | 14,569.05 | 14,569.85 | 14,565.60 | 14,565.60 | 7,510.8K |
| 15:25 | 14,565.25 | 14,566.95 | 14,561.90 | 14,566.20 | 3,389.5K |
| 15:26 | 14,564.80 | 14,564.80 | 14,557.85 | 14,559.05 | 4,027.4K |
| 15:27 | 14,558.05 | 14,559.50 | 14,552.35 | 14,559.50 | 5,967.6K |
| 15:28 | 14,556.90 | 14,561.75 | 14,554.75 | 14,557.40 | 5,845.6K |
| 15:29 | 14,555.05 | 14,567.05 | 14,547.70 | 14,567.05 | 6,256.9K |