16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,694.25 | 14,694.25 | 14,694.25 | 14,694.25 | 0.0K |
| 09:15 | 14,690.15 | 14,700.95 | 14,652.00 | 14,674.00 | 18,332.9K |
| 09:16 | 14,678.15 | 14,687.40 | 14,670.40 | 14,686.95 | 9,890.4K |
| 09:17 | 14,688.55 | 14,694.40 | 14,678.85 | 14,678.85 | 7,946.3K |
| 09:18 | 14,676.50 | 14,676.50 | 14,655.05 | 14,666.70 | 5,558.5K |
| 09:19 | 14,668.40 | 14,669.15 | 14,655.40 | 14,660.10 | 6,258.3K |
| 09:20 | 14,660.45 | 14,661.45 | 14,652.30 | 14,661.45 | 3,070.0K |
| 09:21 | 14,658.40 | 14,683.15 | 14,656.05 | 14,676.20 | 3,431.6K |
| 09:22 | 14,679.05 | 14,696.60 | 14,675.35 | 14,693.95 | 5,618.2K |
| 09:23 | 14,695.30 | 14,702.90 | 14,695.30 | 14,700.05 | 3,769.0K |
| 09:24 | 14,701.80 | 14,703.45 | 14,683.95 | 14,683.95 | 11,832.7K |
| 09:25 | 14,686.00 | 14,687.35 | 14,680.05 | 14,687.35 | 4,749.5K |
| 09:26 | 14,688.20 | 14,690.85 | 14,684.15 | 14,690.30 | 2,532.3K |
| 09:27 | 14,690.45 | 14,700.95 | 14,689.55 | 14,700.10 | 1,811.4K |
| 09:28 | 14,702.20 | 14,709.80 | 14,695.40 | 14,707.90 | 1,754.7K |
| 09:29 | 14,706.65 | 14,708.25 | 14,698.40 | 14,698.40 | 3,947.9K |
| 09:30 | 14,697.90 | 14,711.40 | 14,697.90 | 14,709.60 | 2,652.7K |
| 09:31 | 14,707.75 | 14,709.25 | 14,697.75 | 14,698.30 | 2,350.0K |
| 09:32 | 14,699.30 | 14,700.90 | 14,689.15 | 14,689.90 | 3,419.1K |
| 09:33 | 14,691.30 | 14,694.70 | 14,683.10 | 14,683.10 | 2,933.9K |
| 09:34 | 14,683.45 | 14,683.45 | 14,665.95 | 14,667.25 | 5,368.8K |
| 09:35 | 14,667.85 | 14,686.80 | 14,667.85 | 14,686.65 | 1,965.6K |
| 09:36 | 14,687.75 | 14,707.45 | 14,687.75 | 14,707.45 | 2,271.7K |
| 09:37 | 14,707.75 | 14,712.30 | 14,706.90 | 14,709.75 | 3,158.5K |
| 09:38 | 14,707.25 | 14,720.55 | 14,707.25 | 14,720.55 | 2,341.8K |
| 09:39 | 14,721.95 | 14,725.45 | 14,717.75 | 14,719.05 | 2,465.4K |
| 09:40 | 14,717.80 | 14,721.70 | 14,717.80 | 14,718.90 | 3,165.2K |
| 09:41 | 14,719.40 | 14,723.60 | 14,715.80 | 14,715.80 | 3,019.1K |
| 09:42 | 14,716.75 | 14,717.10 | 14,711.90 | 14,717.10 | 2,365.5K |
| 09:43 | 14,717.20 | 14,717.70 | 14,713.75 | 14,715.40 | 1,617.1K |
| 09:44 | 14,714.15 | 14,719.90 | 14,712.75 | 14,719.90 | 1,975.6K |
| 09:45 | 14,720.50 | 14,722.95 | 14,716.15 | 14,716.75 | 1,243.2K |
| 09:46 | 14,716.25 | 14,716.50 | 14,709.05 | 14,709.05 | 1,980.5K |
| 09:47 | 14,708.30 | 14,708.30 | 14,699.45 | 14,704.75 | 2,126.5K |
| 09:48 | 14,705.80 | 14,711.35 | 14,703.75 | 14,703.75 | 1,264.0K |
| 09:49 | 14,703.65 | 14,704.35 | 14,699.75 | 14,699.75 | 2,054.0K |
| 09:50 | 14,699.65 | 14,702.05 | 14,697.70 | 14,700.95 | 2,714.5K |
| 09:51 | 14,702.05 | 14,716.35 | 14,702.05 | 14,715.55 | 1,046.0K |
| 09:52 | 14,715.55 | 14,716.35 | 14,711.20 | 14,712.80 | 1,202.8K |
| 09:53 | 14,712.50 | 14,716.60 | 14,711.70 | 14,716.60 | 950.7K |
| 09:54 | 14,721.40 | 14,721.40 | 14,715.10 | 14,715.80 | 4,258.2K |
| 09:55 | 14,714.50 | 14,716.25 | 14,712.25 | 14,714.20 | 2,983.7K |
| 09:56 | 14,713.65 | 14,713.65 | 14,709.20 | 14,711.80 | 3,814.8K |
| 09:57 | 14,712.15 | 14,715.80 | 14,711.70 | 14,714.60 | 1,122.8K |
| 09:58 | 14,715.00 | 14,715.45 | 14,712.10 | 14,714.70 | 3,128.1K |
| 09:59 | 14,714.00 | 14,714.00 | 14,707.85 | 14,711.40 | 2,123.4K |
| 10:00 | 14,711.75 | 14,718.50 | 14,711.55 | 14,717.35 | 1,107.3K |
| 10:01 | 14,717.80 | 14,719.40 | 14,715.50 | 14,719.40 | 2,254.3K |
| 10:02 | 14,719.60 | 14,722.30 | 14,718.60 | 14,720.40 | 1,815.7K |
| 10:03 | 14,721.00 | 14,723.65 | 14,719.15 | 14,721.10 | 1,720.1K |
| 10:04 | 14,720.50 | 14,723.65 | 14,719.70 | 14,721.00 | 1,373.2K |
| 10:05 | 14,721.15 | 14,725.25 | 14,721.15 | 14,721.15 | 3,152.8K |
| 10:06 | 14,721.35 | 14,724.35 | 14,719.25 | 14,720.85 | 1,452.1K |
| 10:07 | 14,719.75 | 14,722.30 | 14,718.95 | 14,719.75 | 639.8K |
| 10:08 | 14,719.00 | 14,719.20 | 14,714.10 | 14,715.80 | 4,207.2K |
| 10:09 | 14,715.05 | 14,718.65 | 14,714.20 | 14,718.10 | 618.9K |
| 10:10 | 14,718.75 | 14,722.10 | 14,718.40 | 14,722.05 | 2,959.2K |
| 10:11 | 14,721.90 | 14,724.00 | 14,719.80 | 14,723.15 | 1,786.1K |
| 10:12 | 14,723.55 | 14,724.35 | 14,720.05 | 14,724.10 | 572.3K |
| 10:13 | 14,725.35 | 14,728.10 | 14,724.30 | 14,727.95 | 2,118.4K |
| 10:14 | 14,728.85 | 14,729.65 | 14,727.20 | 14,727.95 | 499.7K |
| 10:15 | 14,728.55 | 14,730.20 | 14,725.90 | 14,725.90 | 658.3K |
| 10:16 | 14,720.60 | 14,721.00 | 14,712.60 | 14,712.60 | 2,878.7K |
| 10:17 | 14,712.60 | 14,712.60 | 14,695.65 | 14,695.65 | 2,478.5K |
| 10:18 | 14,694.50 | 14,695.05 | 14,690.60 | 14,691.25 | 3,095.4K |
| 10:19 | 14,691.95 | 14,691.95 | 14,678.10 | 14,678.85 | 1,621.2K |
| 10:20 | 14,680.25 | 14,683.05 | 14,680.00 | 14,683.05 | 1,193.5K |
| 10:21 | 14,683.30 | 14,683.30 | 14,668.70 | 14,668.70 | 1,555.8K |
| 10:22 | 14,668.45 | 14,671.70 | 14,665.90 | 14,666.40 | 2,832.4K |
| 10:23 | 14,666.65 | 14,666.65 | 14,658.60 | 14,665.45 | 1,396.2K |
| 10:24 | 14,665.80 | 14,667.05 | 14,661.90 | 14,661.90 | 1,206.6K |
| 10:25 | 14,660.30 | 14,660.90 | 14,656.20 | 14,659.85 | 4,730.5K |
| 10:26 | 14,658.80 | 14,678.00 | 14,658.65 | 14,678.00 | 2,035.8K |
| 10:27 | 14,678.75 | 14,692.40 | 14,678.75 | 14,692.40 | 794.2K |
| 10:28 | 14,692.15 | 14,694.90 | 14,691.05 | 14,693.95 | 788.2K |
| 10:29 | 14,695.25 | 14,699.30 | 14,695.05 | 14,698.75 | 1,364.8K |
| 10:30 | 14,698.00 | 14,698.00 | 14,690.55 | 14,692.70 | 1,594.9K |
| 10:31 | 14,692.10 | 14,692.90 | 14,688.00 | 14,688.65 | 918.7K |
| 10:32 | 14,690.00 | 14,702.50 | 14,690.00 | 14,701.55 | 2,295.9K |
| 10:33 | 14,704.10 | 14,705.30 | 14,699.65 | 14,701.05 | 1,118.9K |
| 10:34 | 14,701.85 | 14,701.85 | 14,687.10 | 14,691.80 | 2,136.3K |
| 10:35 | 14,691.45 | 14,692.95 | 14,691.00 | 14,692.50 | 317.9K |
| 10:36 | 14,692.30 | 14,693.70 | 14,690.45 | 14,691.00 | 612.8K |
| 10:37 | 14,691.60 | 14,692.00 | 14,690.70 | 14,692.00 | 518.7K |
| 10:38 | 14,692.90 | 14,693.40 | 14,690.20 | 14,693.05 | 1,335.2K |
| 10:39 | 14,693.25 | 14,696.55 | 14,692.75 | 14,696.55 | 605.4K |
| 10:40 | 14,699.20 | 14,704.25 | 14,699.20 | 14,703.90 | 772.9K |
| 10:41 | 14,704.15 | 14,704.15 | 14,698.40 | 14,699.40 | 838.7K |
| 10:42 | 14,699.65 | 14,705.35 | 14,699.65 | 14,705.05 | 780.2K |
| 10:43 | 14,704.35 | 14,705.85 | 14,703.20 | 14,705.60 | 3,959.4K |
| 10:44 | 14,705.30 | 14,708.30 | 14,704.00 | 14,707.75 | 587.9K |
| 10:45 | 14,706.50 | 14,709.50 | 14,703.60 | 14,709.50 | 1,735.1K |
| 10:46 | 14,711.80 | 14,711.80 | 14,706.95 | 14,707.25 | 1,807.3K |
| 10:47 | 14,706.35 | 14,708.20 | 14,705.10 | 14,706.20 | 451.5K |
| 10:48 | 14,704.70 | 14,708.65 | 14,703.25 | 14,705.80 | 1,200.1K |
| 10:49 | 14,706.35 | 14,707.85 | 14,703.80 | 14,703.80 | 673.5K |
| 10:50 | 14,704.45 | 14,707.30 | 14,703.85 | 14,705.60 | 519.3K |
| 10:51 | 14,705.15 | 14,710.70 | 14,705.15 | 14,706.10 | 731.1K |
| 10:52 | 14,707.10 | 14,711.50 | 14,705.65 | 14,710.85 | 835.1K |
| 10:53 | 14,710.25 | 14,710.35 | 14,707.55 | 14,709.00 | 520.2K |
| 10:54 | 14,708.15 | 14,708.15 | 14,705.70 | 14,705.70 | 1,741.2K |
| 10:55 | 14,705.75 | 14,710.80 | 14,702.40 | 14,710.80 | 1,163.0K |
| 10:56 | 14,710.20 | 14,711.50 | 14,706.30 | 14,706.30 | 443.9K |
| 10:57 | 14,707.05 | 14,709.00 | 14,707.00 | 14,708.35 | 963.7K |
| 10:58 | 14,708.40 | 14,709.35 | 14,701.25 | 14,701.95 | 641.4K |
| 10:59 | 14,701.80 | 14,702.55 | 14,693.80 | 14,694.10 | 614.9K |
| 11:00 | 14,694.40 | 14,696.55 | 14,681.50 | 14,681.50 | 834.6K |
| 11:01 | 14,679.70 | 14,683.95 | 14,678.25 | 14,682.90 | 614.6K |
| 11:02 | 14,682.95 | 14,682.95 | 14,678.90 | 14,680.30 | 1,048.6K |
| 11:03 | 14,679.05 | 14,679.05 | 14,672.65 | 14,674.20 | 637.2K |
| 11:04 | 14,674.15 | 14,681.80 | 14,674.15 | 14,681.80 | 402.1K |
| 11:05 | 14,682.45 | 14,683.80 | 14,680.60 | 14,682.40 | 339.3K |
| 11:06 | 14,679.70 | 14,685.15 | 14,678.80 | 14,685.15 | 428.0K |
| 11:07 | 14,686.40 | 14,692.40 | 14,686.40 | 14,692.20 | 511.5K |
| 11:08 | 14,693.70 | 14,702.15 | 14,693.70 | 14,702.15 | 2,141.1K |
| 11:09 | 14,705.10 | 14,715.70 | 14,705.10 | 14,712.95 | 12,161.6K |
| 11:10 | 14,712.85 | 14,715.30 | 14,711.05 | 14,713.85 | 694.2K |
| 11:11 | 14,714.25 | 14,716.00 | 14,712.55 | 14,714.90 | 374.0K |
| 11:12 | 14,714.70 | 14,716.75 | 14,714.45 | 14,716.50 | 3,487.4K |
| 11:13 | 14,717.15 | 14,719.65 | 14,717.00 | 14,719.25 | 1,362.2K |
| 11:14 | 14,719.10 | 14,722.40 | 14,719.10 | 14,720.35 | 552.4K |
| 11:15 | 14,720.35 | 14,721.50 | 14,719.65 | 14,720.05 | 989.3K |
| 11:16 | 14,720.25 | 14,720.50 | 14,716.90 | 14,719.05 | 1,577.5K |
| 11:17 | 14,719.10 | 14,720.60 | 14,717.85 | 14,720.60 | 800.9K |
| 11:18 | 14,721.20 | 14,721.30 | 14,716.80 | 14,718.35 | 2,023.2K |
| 11:19 | 14,719.05 | 14,721.60 | 14,718.45 | 14,719.60 | 2,906.3K |
| 11:20 | 14,719.90 | 14,721.10 | 14,718.05 | 14,719.15 | 681.4K |
| 11:21 | 14,717.65 | 14,717.85 | 14,713.65 | 14,713.65 | 476.4K |
| 11:22 | 14,713.40 | 14,713.40 | 14,705.00 | 14,706.95 | 1,939.2K |
| 11:23 | 14,707.65 | 14,713.55 | 14,706.90 | 14,712.65 | 4,320.1K |
| 11:24 | 14,713.45 | 14,716.25 | 14,712.85 | 14,716.10 | 1,714.8K |
| 11:25 | 14,716.90 | 14,716.90 | 14,714.50 | 14,714.50 | 1,428.4K |
| 11:26 | 14,715.35 | 14,719.40 | 14,715.35 | 14,718.55 | 306.1K |
| 11:27 | 14,718.90 | 14,720.85 | 14,716.70 | 14,716.70 | 434.8K |
| 11:28 | 14,716.55 | 14,719.50 | 14,715.75 | 14,719.20 | 588.5K |
| 11:29 | 14,718.60 | 14,718.75 | 14,707.15 | 14,707.15 | 2,303.4K |
| 11:30 | 14,707.40 | 14,708.95 | 14,705.70 | 14,708.00 | 656.0K |
| 11:31 | 14,708.10 | 14,709.60 | 14,706.40 | 14,708.70 | 469.5K |
| 11:32 | 14,709.20 | 14,712.25 | 14,707.00 | 14,707.65 | 911.8K |
| 11:33 | 14,707.60 | 14,707.65 | 14,703.40 | 14,703.40 | 751.3K |
| 11:34 | 14,703.50 | 14,705.85 | 14,703.50 | 14,703.85 | 612.0K |
| 11:35 | 14,703.80 | 14,704.90 | 14,701.05 | 14,701.65 | 400.0K |
| 11:36 | 14,700.75 | 14,701.25 | 14,698.55 | 14,699.70 | 420.9K |
| 11:37 | 14,698.65 | 14,700.40 | 14,695.65 | 14,698.00 | 196.7K |
| 11:38 | 14,697.65 | 14,700.10 | 14,692.80 | 14,692.80 | 425.3K |
| 11:39 | 14,692.40 | 14,693.40 | 14,687.75 | 14,687.75 | 1,176.3K |
| 11:40 | 14,688.50 | 14,688.50 | 14,681.70 | 14,687.30 | 722.3K |
| 11:41 | 14,687.60 | 14,689.20 | 14,685.75 | 14,685.75 | 369.4K |
| 11:42 | 14,684.15 | 14,689.80 | 14,683.15 | 14,689.30 | 2,526.1K |
| 11:43 | 14,690.70 | 14,698.85 | 14,690.70 | 14,698.85 | 626.8K |
| 11:44 | 14,699.75 | 14,700.85 | 14,697.70 | 14,698.30 | 436.6K |
| 11:45 | 14,698.90 | 14,700.45 | 14,698.35 | 14,699.85 | 1,047.6K |
| 11:46 | 14,700.65 | 14,702.65 | 14,699.80 | 14,702.35 | 388.3K |
| 11:47 | 14,702.40 | 14,702.65 | 14,700.25 | 14,701.85 | 1,861.2K |
| 11:48 | 14,701.15 | 14,702.45 | 14,698.15 | 14,698.45 | 1,308.4K |
| 11:49 | 14,698.35 | 14,698.35 | 14,693.40 | 14,694.65 | 1,809.9K |
| 11:50 | 14,694.25 | 14,696.15 | 14,691.45 | 14,695.85 | 1,162.9K |
| 11:51 | 14,695.60 | 14,698.30 | 14,695.60 | 14,698.05 | 726.5K |
| 11:52 | 14,697.70 | 14,700.10 | 14,697.20 | 14,699.35 | 2,569.6K |
| 11:53 | 14,698.50 | 14,698.85 | 14,694.90 | 14,697.95 | 417.7K |
| 11:54 | 14,697.45 | 14,700.00 | 14,696.00 | 14,696.10 | 427.1K |
| 11:55 | 14,695.00 | 14,699.90 | 14,694.45 | 14,697.60 | 1,135.3K |
| 11:56 | 14,697.25 | 14,701.20 | 14,694.80 | 14,694.80 | 704.5K |
| 11:57 | 14,695.75 | 14,698.00 | 14,695.55 | 14,697.30 | 319.4K |
| 11:58 | 14,697.75 | 14,699.80 | 14,697.75 | 14,698.90 | 602.6K |
| 11:59 | 14,698.75 | 14,700.45 | 14,693.80 | 14,693.80 | 285.3K |
| 12:00 | 14,693.50 | 14,696.95 | 14,693.25 | 14,696.35 | 3,369.8K |
| 12:01 | 14,696.20 | 14,700.05 | 14,693.85 | 14,699.35 | 6,182.6K |
| 12:02 | 14,699.80 | 14,704.95 | 14,698.75 | 14,704.95 | 1,623.7K |
| 12:03 | 14,704.35 | 14,707.90 | 14,703.55 | 14,706.80 | 2,860.8K |
| 12:04 | 14,706.85 | 14,708.00 | 14,705.50 | 14,706.70 | 3,222.9K |
| 12:05 | 14,707.45 | 14,707.55 | 14,704.25 | 14,707.35 | 3,421.5K |
| 12:06 | 14,707.25 | 14,709.60 | 14,705.30 | 14,705.30 | 1,029.0K |
| 12:07 | 14,705.00 | 14,708.95 | 14,705.00 | 14,707.35 | 684.2K |
| 12:08 | 14,707.50 | 14,713.05 | 14,707.35 | 14,712.30 | 1,157.6K |
| 12:09 | 14,712.20 | 14,715.30 | 14,711.20 | 14,714.10 | 558.3K |
| 12:10 | 14,714.80 | 14,716.10 | 14,713.70 | 14,713.85 | 2,227.2K |
| 12:11 | 14,713.70 | 14,715.45 | 14,712.70 | 14,714.60 | 2,782.8K |
| 12:12 | 14,715.20 | 14,721.15 | 14,715.20 | 14,721.15 | 719.3K |
| 12:13 | 14,721.65 | 14,724.05 | 14,719.25 | 14,719.55 | 3,271.7K |
| 12:14 | 14,719.35 | 14,719.75 | 14,715.40 | 14,716.10 | 1,515.6K |
| 12:15 | 14,715.80 | 14,716.45 | 14,714.30 | 14,716.45 | 1,042.8K |
| 12:16 | 14,715.75 | 14,716.80 | 14,714.75 | 14,716.80 | 873.0K |
| 12:17 | 14,716.95 | 14,719.15 | 14,714.50 | 14,719.15 | 633.8K |
| 12:18 | 14,717.95 | 14,720.75 | 14,716.15 | 14,720.75 | 638.7K |
| 12:19 | 14,721.10 | 14,723.05 | 14,720.55 | 14,721.10 | 727.8K |
| 12:20 | 14,720.25 | 14,720.90 | 14,719.50 | 14,719.85 | 514.6K |
| 12:21 | 14,719.85 | 14,725.00 | 14,719.25 | 14,724.75 | 1,028.0K |
| 12:22 | 14,725.00 | 14,725.30 | 14,723.05 | 14,723.40 | 702.5K |
| 12:23 | 14,723.10 | 14,725.75 | 14,722.95 | 14,724.40 | 2,380.9K |
| 12:24 | 14,723.15 | 14,726.30 | 14,723.15 | 14,724.10 | 876.8K |
| 12:25 | 14,724.80 | 14,727.60 | 14,723.80 | 14,727.10 | 714.3K |
| 12:26 | 14,726.45 | 14,726.85 | 14,721.80 | 14,721.80 | 810.7K |
| 12:27 | 14,721.55 | 14,722.20 | 14,720.30 | 14,721.65 | 752.9K |
| 12:28 | 14,721.55 | 14,723.05 | 14,720.60 | 14,720.90 | 518.6K |
| 12:29 | 14,720.40 | 14,720.40 | 14,716.30 | 14,716.40 | 2,194.4K |
| 12:30 | 14,716.70 | 14,718.90 | 14,716.55 | 14,716.65 | 1,042.4K |
| 12:31 | 14,717.10 | 14,718.25 | 14,715.75 | 14,716.90 | 2,690.4K |
| 12:32 | 14,717.55 | 14,719.95 | 14,716.30 | 14,716.90 | 1,197.8K |
| 12:33 | 14,717.25 | 14,718.05 | 14,716.10 | 14,716.30 | 928.9K |
| 12:34 | 14,716.65 | 14,721.60 | 14,716.65 | 14,720.45 | 1,656.6K |
| 12:35 | 14,719.40 | 14,720.20 | 14,717.00 | 14,717.95 | 655.5K |
| 12:36 | 14,718.45 | 14,720.10 | 14,716.85 | 14,718.30 | 603.8K |
| 12:37 | 14,719.10 | 14,721.10 | 14,718.75 | 14,720.35 | 814.5K |
| 12:38 | 14,720.10 | 14,720.10 | 14,712.15 | 14,712.95 | 1,009.6K |
| 12:39 | 14,712.30 | 14,712.30 | 14,708.20 | 14,708.30 | 3,304.8K |
| 12:40 | 14,708.05 | 14,712.25 | 14,708.00 | 14,712.25 | 1,555.8K |
| 12:41 | 14,712.70 | 14,717.60 | 14,711.75 | 14,717.55 | 805.8K |
| 12:42 | 14,716.90 | 14,720.05 | 14,716.85 | 14,720.05 | 2,380.8K |
| 12:43 | 14,720.05 | 14,722.35 | 14,718.60 | 14,720.80 | 501.4K |
| 12:44 | 14,720.50 | 14,721.60 | 14,718.55 | 14,718.55 | 881.0K |
| 12:45 | 14,719.45 | 14,720.40 | 14,715.45 | 14,718.05 | 1,442.4K |
| 12:46 | 14,716.75 | 14,718.75 | 14,715.00 | 14,715.00 | 1,560.8K |
| 12:47 | 14,715.65 | 14,715.65 | 14,713.20 | 14,713.30 | 929.3K |
| 12:48 | 14,713.35 | 14,715.15 | 14,712.25 | 14,714.50 | 682.1K |
| 12:49 | 14,715.05 | 14,716.75 | 14,714.95 | 14,715.95 | 602.5K |
| 12:50 | 14,715.25 | 14,716.70 | 14,715.05 | 14,715.25 | 585.8K |
| 12:51 | 14,714.85 | 14,715.40 | 14,712.15 | 14,712.15 | 706.5K |
| 12:52 | 14,712.00 | 14,715.00 | 14,710.25 | 14,710.25 | 5,912.6K |
| 12:53 | 14,711.05 | 14,712.30 | 14,709.55 | 14,712.10 | 2,571.8K |
| 12:54 | 14,711.75 | 14,711.75 | 14,709.65 | 14,710.30 | 467.6K |
| 12:55 | 14,709.65 | 14,712.05 | 14,707.95 | 14,707.95 | 512.8K |
| 12:56 | 14,708.25 | 14,711.00 | 14,705.60 | 14,707.45 | 1,098.4K |
| 12:57 | 14,705.55 | 14,706.00 | 14,703.75 | 14,703.75 | 405.4K |
| 12:58 | 14,704.25 | 14,705.95 | 14,702.55 | 14,702.90 | 499.3K |
| 12:59 | 14,702.25 | 14,703.05 | 14,699.05 | 14,699.45 | 1,128.8K |
| 13:00 | 14,699.20 | 14,702.00 | 14,698.50 | 14,701.85 | 1,024.1K |
| 13:01 | 14,702.75 | 14,704.65 | 14,701.85 | 14,704.45 | 929.0K |
| 13:02 | 14,703.90 | 14,706.95 | 14,703.50 | 14,705.00 | 1,157.0K |
| 13:03 | 14,703.80 | 14,703.80 | 14,699.70 | 14,699.75 | 769.4K |
| 13:04 | 14,700.70 | 14,702.55 | 14,698.90 | 14,701.40 | 919.8K |
| 13:05 | 14,701.05 | 14,701.20 | 14,696.10 | 14,696.65 | 4,837.2K |
| 13:06 | 14,696.70 | 14,696.70 | 14,694.40 | 14,695.40 | 1,202.8K |
| 13:07 | 14,695.05 | 14,695.55 | 14,686.65 | 14,686.65 | 1,522.6K |
| 13:08 | 14,685.90 | 14,691.00 | 14,685.85 | 14,690.20 | 1,009.3K |
| 13:09 | 14,689.50 | 14,690.20 | 14,688.60 | 14,688.95 | 688.1K |
| 13:10 | 14,690.20 | 14,690.20 | 14,683.35 | 14,683.65 | 565.1K |
| 13:11 | 14,684.55 | 14,688.65 | 14,684.10 | 14,688.65 | 606.7K |
| 13:12 | 14,689.45 | 14,691.05 | 14,688.95 | 14,690.45 | 1,130.3K |
| 13:13 | 14,690.90 | 14,697.70 | 14,690.90 | 14,697.55 | 638.3K |
| 13:14 | 14,697.25 | 14,700.20 | 14,696.25 | 14,700.20 | 625.1K |
| 13:15 | 14,700.40 | 14,702.10 | 14,699.40 | 14,701.35 | 685.1K |
| 13:16 | 14,701.65 | 14,702.20 | 14,697.00 | 14,697.00 | 410.5K |
| 13:17 | 14,697.00 | 14,697.00 | 14,688.50 | 14,688.50 | 605.7K |
| 13:18 | 14,688.85 | 14,688.85 | 14,686.30 | 14,686.75 | 1,216.6K |
| 13:19 | 14,686.55 | 14,687.00 | 14,683.05 | 14,684.40 | 1,700.3K |
| 13:20 | 14,684.05 | 14,685.00 | 14,682.35 | 14,682.65 | 771.6K |
| 13:21 | 14,682.15 | 14,682.70 | 14,679.55 | 14,682.45 | 3,190.0K |
| 13:22 | 14,682.50 | 14,682.50 | 14,678.55 | 14,678.55 | 1,120.9K |
| 13:23 | 14,677.35 | 14,677.65 | 14,675.15 | 14,676.15 | 2,177.8K |
| 13:24 | 14,677.40 | 14,677.40 | 14,658.60 | 14,666.35 | 2,510.9K |
| 13:25 | 14,666.05 | 14,667.90 | 14,660.95 | 14,661.95 | 903.7K |
| 13:26 | 14,662.00 | 14,662.40 | 14,656.85 | 14,659.10 | 742.3K |
| 13:27 | 14,659.90 | 14,663.90 | 14,659.90 | 14,663.15 | 442.8K |
| 13:28 | 14,662.05 | 14,662.05 | 14,644.20 | 14,644.20 | 3,565.8K |
| 13:29 | 14,643.10 | 14,644.70 | 14,632.85 | 14,636.25 | 6,222.2K |
| 13:30 | 14,640.05 | 14,640.75 | 14,635.65 | 14,639.00 | 1,293.0K |
| 13:31 | 14,639.60 | 14,640.20 | 14,631.95 | 14,631.95 | 1,335.1K |
| 13:32 | 14,628.85 | 14,632.50 | 14,625.60 | 14,632.50 | 3,396.2K |
| 13:33 | 14,633.35 | 14,634.15 | 14,630.00 | 14,634.15 | 1,305.1K |
| 13:34 | 14,632.95 | 14,632.95 | 14,625.05 | 14,625.15 | 1,036.7K |
| 13:35 | 14,624.40 | 14,634.55 | 14,622.50 | 14,632.15 | 2,519.6K |
| 13:36 | 14,633.00 | 14,642.45 | 14,632.30 | 14,642.45 | 1,812.8K |
| 13:37 | 14,642.40 | 14,645.80 | 14,640.40 | 14,643.15 | 1,848.8K |
| 13:38 | 14,643.90 | 14,643.95 | 14,638.20 | 14,639.15 | 1,427.8K |
| 13:39 | 14,638.30 | 14,639.10 | 14,635.35 | 14,639.10 | 2,518.9K |
| 13:40 | 14,640.65 | 14,645.65 | 14,639.70 | 14,645.25 | 1,593.5K |
| 13:41 | 14,645.80 | 14,650.25 | 14,645.30 | 14,649.85 | 1,060.6K |
| 13:42 | 14,649.20 | 14,651.30 | 14,647.00 | 14,651.30 | 676.1K |
| 13:43 | 14,652.50 | 14,653.15 | 14,649.25 | 14,649.25 | 437.0K |
| 13:44 | 14,649.45 | 14,651.60 | 14,649.25 | 14,650.00 | 352.1K |
| 13:45 | 14,651.50 | 14,651.80 | 14,649.95 | 14,651.20 | 1,327.1K |
| 13:46 | 14,651.10 | 14,652.00 | 14,650.30 | 14,651.80 | 1,967.4K |
| 13:47 | 14,650.85 | 14,652.10 | 14,644.65 | 14,646.20 | 2,707.2K |
| 13:48 | 14,647.15 | 14,647.30 | 14,641.35 | 14,641.55 | 527.4K |
| 13:49 | 14,641.70 | 14,651.40 | 14,641.70 | 14,651.40 | 335.5K |
| 13:50 | 14,652.20 | 14,655.15 | 14,649.40 | 14,650.00 | 423.6K |
| 13:51 | 14,648.30 | 14,650.25 | 14,647.10 | 14,650.00 | 419.1K |
| 13:52 | 14,651.35 | 14,657.85 | 14,650.75 | 14,656.45 | 3,325.1K |
| 13:53 | 14,657.40 | 14,664.00 | 14,657.05 | 14,663.80 | 579.7K |
| 13:54 | 14,664.05 | 14,665.60 | 14,663.00 | 14,664.35 | 1,271.9K |
| 13:55 | 14,664.65 | 14,673.80 | 14,664.65 | 14,670.50 | 881.7K |
| 13:56 | 14,672.25 | 14,676.95 | 14,672.25 | 14,674.60 | 649.1K |
| 13:57 | 14,673.90 | 14,696.95 | 14,671.10 | 14,696.95 | 3,357.7K |
| 13:58 | 14,693.90 | 14,693.90 | 14,689.80 | 14,690.85 | 2,645.3K |
| 13:59 | 14,691.70 | 14,697.75 | 14,691.70 | 14,694.40 | 1,036.6K |
| 14:00 | 14,693.65 | 14,708.10 | 14,693.65 | 14,707.70 | 3,219.4K |
| 14:01 | 14,709.20 | 14,710.65 | 14,704.95 | 14,705.15 | 2,316.6K |
| 14:02 | 14,704.30 | 14,707.40 | 14,696.00 | 14,696.00 | 1,787.9K |
| 14:03 | 14,695.30 | 14,697.65 | 14,693.70 | 14,694.45 | 1,089.9K |
| 14:04 | 14,695.70 | 14,697.05 | 14,691.65 | 14,692.70 | 2,884.1K |
| 14:05 | 14,693.15 | 14,698.40 | 14,693.05 | 14,694.95 | 1,165.5K |
| 14:06 | 14,696.45 | 14,697.25 | 14,691.30 | 14,691.30 | 833.0K |
| 14:07 | 14,690.80 | 14,696.05 | 14,690.80 | 14,692.95 | 1,129.4K |
| 14:08 | 14,694.65 | 14,698.60 | 14,693.15 | 14,698.55 | 1,998.1K |
| 14:09 | 14,699.15 | 14,699.70 | 14,694.80 | 14,696.00 | 928.7K |
| 14:10 | 14,695.80 | 14,698.80 | 14,695.80 | 14,698.05 | 1,582.4K |
| 14:11 | 14,698.15 | 14,706.05 | 14,698.15 | 14,706.05 | 1,155.7K |
| 14:12 | 14,706.75 | 14,708.65 | 14,706.35 | 14,708.45 | 1,156.6K |
| 14:13 | 14,709.60 | 14,710.55 | 14,708.10 | 14,710.55 | 991.0K |
| 14:14 | 14,709.35 | 14,713.35 | 14,708.60 | 14,712.45 | 1,881.2K |
| 14:15 | 14,711.55 | 14,711.55 | 14,703.65 | 14,703.65 | 1,424.3K |
| 14:16 | 14,704.50 | 14,705.50 | 14,700.50 | 14,700.50 | 1,406.6K |
| 14:17 | 14,701.90 | 14,702.30 | 14,699.70 | 14,701.90 | 994.1K |
| 14:18 | 14,701.25 | 14,704.05 | 14,701.25 | 14,704.05 | 1,437.3K |
| 14:19 | 14,703.25 | 14,706.40 | 14,702.35 | 14,703.90 | 591.8K |
| 14:20 | 14,703.15 | 14,708.10 | 14,703.05 | 14,705.20 | 1,211.0K |
| 14:21 | 14,707.10 | 14,711.25 | 14,707.10 | 14,710.75 | 1,604.8K |
| 14:22 | 14,711.00 | 14,711.00 | 14,705.60 | 14,707.05 | 604.1K |
| 14:23 | 14,707.80 | 14,708.20 | 14,705.80 | 14,705.80 | 748.6K |
| 14:24 | 14,705.00 | 14,705.15 | 14,698.20 | 14,699.20 | 1,894.7K |
| 14:25 | 14,699.35 | 14,702.75 | 14,697.80 | 14,699.40 | 646.6K |
| 14:26 | 14,700.95 | 14,703.65 | 14,699.85 | 14,703.65 | 1,215.0K |
| 14:27 | 14,704.10 | 14,704.10 | 14,701.25 | 14,701.25 | 624.6K |
| 14:28 | 14,701.00 | 14,701.05 | 14,694.50 | 14,695.70 | 484.5K |
| 14:29 | 14,696.40 | 14,701.05 | 14,696.40 | 14,701.05 | 1,847.3K |
| 14:30 | 14,701.20 | 14,704.75 | 14,700.75 | 14,700.75 | 782.4K |
| 14:31 | 14,700.15 | 14,702.65 | 14,699.35 | 14,702.65 | 2,512.1K |
| 14:32 | 14,702.95 | 14,704.35 | 14,701.45 | 14,702.10 | 1,555.6K |
| 14:33 | 14,701.10 | 14,704.95 | 14,701.05 | 14,704.95 | 506.2K |
| 14:34 | 14,705.85 | 14,705.85 | 14,696.70 | 14,696.70 | 1,032.8K |
| 14:35 | 14,697.05 | 14,697.90 | 14,695.05 | 14,695.45 | 3,049.1K |
| 14:36 | 14,695.55 | 14,700.75 | 14,694.40 | 14,699.00 | 1,483.0K |
| 14:37 | 14,699.20 | 14,701.70 | 14,699.10 | 14,701.70 | 637.2K |
| 14:38 | 14,701.30 | 14,702.25 | 14,698.65 | 14,699.95 | 1,346.6K |
| 14:39 | 14,699.50 | 14,703.30 | 14,699.45 | 14,702.45 | 1,415.4K |
| 14:40 | 14,702.85 | 14,704.20 | 14,700.65 | 14,701.50 | 636.1K |
| 14:41 | 14,701.05 | 14,706.85 | 14,701.05 | 14,706.85 | 2,943.2K |
| 14:42 | 14,706.90 | 14,711.45 | 14,706.90 | 14,708.55 | 1,082.1K |
| 14:43 | 14,709.50 | 14,712.15 | 14,708.30 | 14,711.60 | 1,749.5K |
| 14:44 | 14,713.20 | 14,713.20 | 14,709.60 | 14,712.70 | 1,502.9K |
| 14:45 | 14,712.20 | 14,712.20 | 14,705.25 | 14,705.65 | 1,352.3K |
| 14:46 | 14,705.75 | 14,709.90 | 14,705.50 | 14,709.35 | 975.4K |
| 14:47 | 14,708.10 | 14,712.75 | 14,708.10 | 14,712.00 | 842.6K |
| 14:48 | 14,712.60 | 14,713.10 | 14,709.05 | 14,710.40 | 1,785.7K |
| 14:49 | 14,710.95 | 14,713.00 | 14,710.10 | 14,711.55 | 2,277.5K |
| 14:50 | 14,710.25 | 14,715.35 | 14,710.25 | 14,715.35 | 1,281.0K |
| 14:51 | 14,715.90 | 14,717.00 | 14,714.50 | 14,714.50 | 394.9K |
| 14:52 | 14,714.60 | 14,716.65 | 14,714.45 | 14,715.05 | 1,159.8K |
| 14:53 | 14,714.35 | 14,714.35 | 14,710.65 | 14,711.05 | 4,128.8K |
| 14:54 | 14,711.50 | 14,715.20 | 14,711.25 | 14,712.45 | 1,815.7K |
| 14:55 | 14,712.70 | 14,714.15 | 14,711.75 | 14,713.30 | 1,019.4K |
| 14:56 | 14,714.95 | 14,721.00 | 14,714.95 | 14,721.00 | 1,009.7K |
| 14:57 | 14,721.70 | 14,725.50 | 14,721.70 | 14,723.85 | 2,658.5K |
| 14:58 | 14,725.40 | 14,726.70 | 14,723.80 | 14,726.70 | 1,575.9K |
| 14:59 | 14,725.45 | 14,728.15 | 14,725.45 | 14,728.05 | 1,939.6K |
| 15:00 | 14,730.30 | 14,734.35 | 14,730.30 | 14,731.05 | 1,998.6K |
| 15:01 | 14,733.20 | 14,734.65 | 14,731.45 | 14,732.90 | 867.0K |
| 15:02 | 14,733.80 | 14,736.85 | 14,732.80 | 14,736.85 | 1,447.7K |
| 15:03 | 14,737.85 | 14,742.25 | 14,737.85 | 14,741.90 | 769.8K |
| 15:04 | 14,743.20 | 14,743.20 | 14,739.70 | 14,739.70 | 3,092.4K |
| 15:05 | 14,740.40 | 14,740.65 | 14,735.10 | 14,735.30 | 1,362.1K |
| 15:06 | 14,737.15 | 14,738.25 | 14,735.40 | 14,737.40 | 1,761.9K |
| 15:07 | 14,737.20 | 14,737.20 | 14,734.55 | 14,735.00 | 1,826.3K |
| 15:08 | 14,735.55 | 14,737.35 | 14,734.95 | 14,735.90 | 756.9K |
| 15:09 | 14,736.85 | 14,740.60 | 14,735.85 | 14,740.60 | 2,124.7K |
| 15:10 | 14,742.75 | 14,742.75 | 14,735.35 | 14,737.75 | 10,142.6K |
| 15:11 | 14,737.50 | 14,739.15 | 14,735.90 | 14,736.30 | 2,842.7K |
| 15:12 | 14,736.25 | 14,736.25 | 14,733.65 | 14,735.00 | 1,179.8K |
| 15:13 | 14,735.35 | 14,736.95 | 14,733.80 | 14,733.85 | 2,145.8K |
| 15:14 | 14,734.80 | 14,735.30 | 14,732.30 | 14,732.30 | 1,390.1K |
| 15:15 | 14,733.50 | 14,736.05 | 14,731.75 | 14,736.05 | 3,943.3K |
| 15:16 | 14,737.40 | 14,737.40 | 14,731.90 | 14,734.25 | 4,982.9K |
| 15:17 | 14,735.85 | 14,737.30 | 14,734.35 | 14,736.50 | 2,966.1K |
| 15:18 | 14,737.85 | 14,739.70 | 14,735.20 | 14,739.65 | 4,479.3K |
| 15:19 | 14,740.95 | 14,740.95 | 14,737.90 | 14,739.45 | 3,730.0K |
| 15:20 | 14,739.90 | 14,741.50 | 14,738.35 | 14,741.00 | 12,784.3K |
| 15:21 | 14,741.30 | 14,742.80 | 14,740.80 | 14,741.40 | 2,294.4K |
| 15:22 | 14,742.55 | 14,742.55 | 14,739.70 | 14,740.15 | 1,761.3K |
| 15:23 | 14,741.15 | 14,741.15 | 14,737.70 | 14,738.85 | 3,253.0K |
| 15:24 | 14,739.50 | 14,742.20 | 14,738.35 | 14,741.95 | 5,549.5K |
| 15:25 | 14,740.55 | 14,741.40 | 14,739.05 | 14,741.40 | 3,132.4K |
| 15:26 | 14,741.45 | 14,742.65 | 14,740.70 | 14,742.65 | 3,157.0K |
| 15:27 | 14,743.00 | 14,743.00 | 14,740.25 | 14,741.65 | 3,539.0K |
| 15:28 | 14,744.05 | 14,744.05 | 14,736.50 | 14,738.50 | 2,207.8K |
| 15:29 | 14,738.70 | 14,738.70 | 14,724.00 | 14,736.90 | 4,974.5K |