16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,710.90 | 14,710.90 | 14,710.90 | 14,710.90 | 66.2K |
| 09:15 | 14,711.00 | 14,715.60 | 14,686.15 | 14,704.65 | 15,023.2K |
| 09:16 | 14,710.80 | 14,743.45 | 14,710.80 | 14,741.95 | 8,729.7K |
| 09:17 | 14,740.30 | 14,756.65 | 14,734.05 | 14,755.15 | 9,049.6K |
| 09:18 | 14,755.20 | 14,763.90 | 14,745.75 | 14,745.75 | 9,959.3K |
| 09:19 | 14,737.55 | 14,744.80 | 14,736.10 | 14,736.75 | 3,156.6K |
| 09:20 | 14,736.35 | 14,741.95 | 14,734.50 | 14,736.95 | 2,908.9K |
| 09:21 | 14,729.70 | 14,735.60 | 14,719.45 | 14,719.45 | 7,259.2K |
| 09:22 | 14,717.05 | 14,717.05 | 14,699.15 | 14,699.15 | 4,193.6K |
| 09:23 | 14,697.05 | 14,697.05 | 14,670.20 | 14,673.85 | 5,055.9K |
| 09:24 | 14,675.70 | 14,675.70 | 14,660.95 | 14,660.95 | 3,336.8K |
| 09:25 | 14,658.20 | 14,686.30 | 14,654.40 | 14,686.30 | 5,341.6K |
| 09:26 | 14,691.25 | 14,692.50 | 14,682.30 | 14,685.70 | 6,392.1K |
| 09:27 | 14,685.85 | 14,706.05 | 14,685.85 | 14,704.25 | 2,963.7K |
| 09:28 | 14,706.50 | 14,708.60 | 14,688.05 | 14,688.15 | 4,221.9K |
| 09:29 | 14,683.75 | 14,683.75 | 14,671.40 | 14,671.40 | 5,073.2K |
| 09:30 | 14,673.05 | 14,681.70 | 14,672.10 | 14,672.10 | 2,054.2K |
| 09:31 | 14,668.75 | 14,676.30 | 14,664.20 | 14,671.60 | 3,000.1K |
| 09:32 | 14,675.25 | 14,675.75 | 14,665.35 | 14,665.85 | 2,179.1K |
| 09:33 | 14,666.00 | 14,677.70 | 14,662.50 | 14,677.70 | 2,006.4K |
| 09:34 | 14,673.95 | 14,673.95 | 14,655.85 | 14,658.00 | 3,358.1K |
| 09:35 | 14,657.55 | 14,657.55 | 14,647.40 | 14,650.30 | 2,683.5K |
| 09:36 | 14,651.50 | 14,670.60 | 14,651.50 | 14,670.40 | 1,762.4K |
| 09:37 | 14,670.45 | 14,686.00 | 14,665.45 | 14,686.00 | 1,159.1K |
| 09:38 | 14,688.10 | 14,690.20 | 14,678.80 | 14,680.30 | 4,664.6K |
| 09:39 | 14,680.25 | 14,687.60 | 14,679.75 | 14,683.50 | 2,462.9K |
| 09:40 | 14,685.45 | 14,687.05 | 14,679.50 | 14,680.65 | 1,110.0K |
| 09:41 | 14,681.05 | 14,682.25 | 14,677.85 | 14,682.25 | 2,098.4K |
| 09:42 | 14,682.05 | 14,694.05 | 14,682.05 | 14,694.05 | 1,878.3K |
| 09:43 | 14,693.95 | 14,697.65 | 14,691.50 | 14,697.65 | 1,852.8K |
| 09:44 | 14,697.60 | 14,702.15 | 14,695.75 | 14,702.15 | 2,156.1K |
| 09:45 | 14,701.15 | 14,717.40 | 14,701.15 | 14,717.40 | 9,638.7K |
| 09:46 | 14,717.05 | 14,723.40 | 14,716.95 | 14,721.15 | 6,211.4K |
| 09:47 | 14,721.45 | 14,722.70 | 14,718.70 | 14,722.15 | 2,599.2K |
| 09:48 | 14,722.25 | 14,723.30 | 14,717.65 | 14,717.90 | 2,102.5K |
| 09:49 | 14,718.05 | 14,719.10 | 14,711.45 | 14,713.50 | 1,137.0K |
| 09:50 | 14,712.80 | 14,712.80 | 14,704.10 | 14,707.40 | 5,557.3K |
| 09:51 | 14,710.40 | 14,710.40 | 14,706.45 | 14,706.45 | 1,331.6K |
| 09:52 | 14,705.30 | 14,705.95 | 14,698.30 | 14,704.25 | 5,796.8K |
| 09:53 | 14,705.85 | 14,705.85 | 14,697.40 | 14,702.85 | 2,767.8K |
| 09:54 | 14,703.60 | 14,703.90 | 14,698.65 | 14,698.65 | 1,143.0K |
| 09:55 | 14,697.20 | 14,697.20 | 14,690.95 | 14,691.70 | 5,887.2K |
| 09:56 | 14,692.70 | 14,699.25 | 14,692.55 | 14,696.90 | 4,787.5K |
| 09:57 | 14,695.65 | 14,697.35 | 14,693.75 | 14,694.85 | 1,167.4K |
| 09:58 | 14,694.40 | 14,699.75 | 14,694.05 | 14,694.05 | 4,694.3K |
| 09:59 | 14,694.15 | 14,694.60 | 14,689.45 | 14,690.75 | 1,766.9K |
| 10:00 | 14,693.10 | 14,693.10 | 14,686.75 | 14,687.65 | 1,624.0K |
| 10:01 | 14,686.55 | 14,687.70 | 14,680.90 | 14,681.00 | 1,572.5K |
| 10:02 | 14,681.70 | 14,681.70 | 14,671.15 | 14,676.15 | 6,904.6K |
| 10:03 | 14,675.95 | 14,681.95 | 14,674.65 | 14,681.55 | 2,889.2K |
| 10:04 | 14,679.60 | 14,679.60 | 14,672.45 | 14,676.10 | 974.5K |
| 10:05 | 14,677.40 | 14,681.10 | 14,674.85 | 14,681.10 | 1,622.6K |
| 10:06 | 14,678.45 | 14,678.45 | 14,668.80 | 14,670.75 | 2,208.7K |
| 10:07 | 14,669.85 | 14,673.65 | 14,667.60 | 14,668.90 | 1,124.8K |
| 10:08 | 14,667.55 | 14,668.20 | 14,665.30 | 14,665.30 | 3,347.2K |
| 10:09 | 14,663.90 | 14,666.15 | 14,655.40 | 14,657.05 | 3,388.0K |
| 10:10 | 14,656.10 | 14,656.10 | 14,648.70 | 14,648.70 | 1,422.9K |
| 10:11 | 14,650.45 | 14,650.45 | 14,644.60 | 14,649.70 | 924.1K |
| 10:12 | 14,649.35 | 14,653.70 | 14,649.25 | 14,653.15 | 2,210.2K |
| 10:13 | 14,653.55 | 14,657.05 | 14,651.30 | 14,657.05 | 1,274.8K |
| 10:14 | 14,657.15 | 14,665.40 | 14,657.15 | 14,664.05 | 2,083.3K |
| 10:15 | 14,665.15 | 14,665.15 | 14,660.15 | 14,662.00 | 984.5K |
| 10:16 | 14,662.70 | 14,668.55 | 14,662.55 | 14,667.15 | 1,754.2K |
| 10:17 | 14,667.20 | 14,679.85 | 14,667.20 | 14,674.95 | 3,504.1K |
| 10:18 | 14,675.65 | 14,677.15 | 14,673.10 | 14,676.15 | 1,845.8K |
| 10:19 | 14,676.25 | 14,678.60 | 14,675.35 | 14,675.35 | 1,827.4K |
| 10:20 | 14,674.75 | 14,676.05 | 14,666.20 | 14,669.10 | 3,366.5K |
| 10:21 | 14,669.30 | 14,678.30 | 14,668.70 | 14,676.65 | 3,647.6K |
| 10:22 | 14,675.95 | 14,684.10 | 14,673.00 | 14,683.60 | 815.8K |
| 10:23 | 14,686.00 | 14,693.35 | 14,686.00 | 14,687.10 | 6,346.2K |
| 10:24 | 14,688.10 | 14,700.70 | 14,687.55 | 14,700.70 | 1,816.4K |
| 10:25 | 14,701.90 | 14,715.65 | 14,701.90 | 14,713.90 | 8,518.6K |
| 10:26 | 14,714.55 | 14,714.55 | 14,710.95 | 14,710.95 | 2,081.9K |
| 10:27 | 14,710.45 | 14,711.40 | 14,700.50 | 14,701.45 | 4,179.0K |
| 10:28 | 14,701.30 | 14,710.10 | 14,701.30 | 14,709.35 | 1,975.2K |
| 10:29 | 14,709.10 | 14,712.45 | 14,709.10 | 14,710.00 | 2,215.7K |
| 10:30 | 14,711.35 | 14,713.00 | 14,710.45 | 14,710.45 | 659.3K |
| 10:31 | 14,710.70 | 14,715.20 | 14,709.80 | 14,715.20 | 3,338.0K |
| 10:32 | 14,715.80 | 14,716.35 | 14,712.05 | 14,712.05 | 1,139.0K |
| 10:33 | 14,711.85 | 14,713.70 | 14,710.75 | 14,713.60 | 2,462.0K |
| 10:34 | 14,714.60 | 14,721.80 | 14,713.40 | 14,721.65 | 959.5K |
| 10:35 | 14,720.75 | 14,721.75 | 14,716.40 | 14,716.40 | 487.1K |
| 10:36 | 14,714.80 | 14,715.50 | 14,713.05 | 14,715.15 | 1,852.9K |
| 10:37 | 14,715.00 | 14,725.50 | 14,715.00 | 14,725.50 | 1,566.3K |
| 10:38 | 14,725.35 | 14,725.35 | 14,717.95 | 14,718.05 | 2,449.4K |
| 10:39 | 14,718.30 | 14,721.10 | 14,718.30 | 14,719.75 | 873.1K |
| 10:40 | 14,719.65 | 14,726.10 | 14,719.15 | 14,726.10 | 1,051.8K |
| 10:41 | 14,724.90 | 14,737.35 | 14,724.90 | 14,737.35 | 1,815.7K |
| 10:42 | 14,737.15 | 14,737.15 | 14,729.15 | 14,729.35 | 1,951.6K |
| 10:43 | 14,730.90 | 14,733.85 | 14,730.75 | 14,730.75 | 2,153.2K |
| 10:44 | 14,730.15 | 14,732.50 | 14,729.95 | 14,732.50 | 2,176.8K |
| 10:45 | 14,733.25 | 14,739.00 | 14,733.25 | 14,737.30 | 1,684.1K |
| 10:46 | 14,736.80 | 14,742.80 | 14,736.25 | 14,739.60 | 4,775.2K |
| 10:47 | 14,737.50 | 14,738.05 | 14,732.15 | 14,734.65 | 1,217.3K |
| 10:48 | 14,734.55 | 14,736.60 | 14,734.10 | 14,735.95 | 739.6K |
| 10:49 | 14,736.15 | 14,738.60 | 14,735.30 | 14,738.45 | 4,810.6K |
| 10:50 | 14,737.75 | 14,737.75 | 14,733.70 | 14,735.85 | 646.9K |
| 10:51 | 14,735.90 | 14,736.70 | 14,729.60 | 14,733.30 | 1,296.6K |
| 10:52 | 14,733.50 | 14,733.55 | 14,732.25 | 14,733.10 | 3,606.7K |
| 10:53 | 14,733.55 | 14,733.55 | 14,725.05 | 14,725.05 | 2,002.2K |
| 10:54 | 14,725.40 | 14,726.80 | 14,722.45 | 14,725.70 | 1,786.4K |
| 10:55 | 14,726.25 | 14,726.25 | 14,721.45 | 14,724.25 | 977.9K |
| 10:56 | 14,724.75 | 14,727.40 | 14,724.20 | 14,727.30 | 819.2K |
| 10:57 | 14,726.55 | 14,730.20 | 14,725.00 | 14,729.60 | 2,033.6K |
| 10:58 | 14,729.75 | 14,730.85 | 14,727.95 | 14,728.90 | 1,907.4K |
| 10:59 | 14,728.75 | 14,731.95 | 14,727.50 | 14,729.40 | 1,315.5K |
| 11:00 | 14,729.60 | 14,733.35 | 14,728.05 | 14,733.35 | 565.6K |
| 11:01 | 14,733.35 | 14,738.95 | 14,733.35 | 14,736.90 | 1,996.1K |
| 11:02 | 14,736.50 | 14,736.50 | 14,730.50 | 14,730.90 | 1,873.7K |
| 11:03 | 14,732.45 | 14,735.45 | 14,729.20 | 14,729.65 | 743.3K |
| 11:04 | 14,729.65 | 14,731.25 | 14,728.75 | 14,729.20 | 1,857.3K |
| 11:05 | 14,730.20 | 14,735.60 | 14,730.20 | 14,735.60 | 5,281.8K |
| 11:06 | 14,735.90 | 14,738.35 | 14,735.55 | 14,736.40 | 4,067.3K |
| 11:07 | 14,736.15 | 14,746.25 | 14,735.80 | 14,746.25 | 631.9K |
| 11:08 | 14,744.90 | 14,752.00 | 14,744.90 | 14,750.30 | 1,273.0K |
| 11:09 | 14,751.45 | 14,755.50 | 14,751.45 | 14,753.55 | 1,159.5K |
| 11:10 | 14,754.15 | 14,754.40 | 14,749.95 | 14,750.55 | 723.1K |
| 11:11 | 14,748.65 | 14,748.65 | 14,741.95 | 14,742.65 | 671.6K |
| 11:12 | 14,743.40 | 14,744.20 | 14,742.35 | 14,742.90 | 1,754.9K |
| 11:13 | 14,742.65 | 14,746.30 | 14,742.65 | 14,745.15 | 469.9K |
| 11:14 | 14,744.65 | 14,748.60 | 14,743.80 | 14,748.60 | 1,542.9K |
| 11:15 | 14,749.25 | 14,753.70 | 14,747.15 | 14,753.70 | 737.1K |
| 11:16 | 14,754.35 | 14,759.45 | 14,754.35 | 14,758.60 | 1,490.7K |
| 11:17 | 14,758.75 | 14,759.80 | 14,755.40 | 14,759.80 | 972.4K |
| 11:18 | 14,759.25 | 14,760.20 | 14,758.20 | 14,758.25 | 807.8K |
| 11:19 | 14,759.35 | 14,762.80 | 14,757.90 | 14,759.10 | 810.0K |
| 11:20 | 14,758.05 | 14,761.15 | 14,757.60 | 14,758.75 | 727.0K |
| 11:21 | 14,759.85 | 14,761.15 | 14,758.50 | 14,760.90 | 856.3K |
| 11:22 | 14,761.55 | 14,765.30 | 14,760.70 | 14,765.30 | 1,837.7K |
| 11:23 | 14,765.20 | 14,769.05 | 14,763.45 | 14,769.05 | 772.0K |
| 11:24 | 14,768.90 | 14,769.35 | 14,766.40 | 14,768.80 | 1,339.9K |
| 11:25 | 14,768.20 | 14,771.70 | 14,768.05 | 14,771.30 | 4,337.0K |
| 11:26 | 14,771.75 | 14,773.10 | 14,766.90 | 14,770.15 | 1,364.1K |
| 11:27 | 14,770.65 | 14,771.65 | 14,767.70 | 14,771.60 | 2,334.8K |
| 11:28 | 14,771.95 | 14,772.25 | 14,767.05 | 14,768.75 | 934.7K |
| 11:29 | 14,769.45 | 14,769.45 | 14,766.40 | 14,768.65 | 1,208.6K |
| 11:30 | 14,768.70 | 14,775.30 | 14,767.40 | 14,775.30 | 3,280.8K |
| 11:31 | 14,776.45 | 14,780.15 | 14,772.85 | 14,779.45 | 2,670.5K |
| 11:32 | 14,780.30 | 14,781.05 | 14,774.15 | 14,774.15 | 3,369.5K |
| 11:33 | 14,773.95 | 14,776.00 | 14,771.75 | 14,771.75 | 1,582.3K |
| 11:34 | 14,770.20 | 14,771.65 | 14,765.00 | 14,765.00 | 2,858.3K |
| 11:35 | 14,765.50 | 14,767.85 | 14,764.35 | 14,765.65 | 2,310.6K |
| 11:36 | 14,765.65 | 14,773.50 | 14,765.55 | 14,772.45 | 2,096.4K |
| 11:37 | 14,771.25 | 14,774.15 | 14,770.25 | 14,773.15 | 848.1K |
| 11:38 | 14,772.05 | 14,775.85 | 14,771.70 | 14,775.80 | 843.8K |
| 11:39 | 14,775.75 | 14,777.90 | 14,775.25 | 14,777.85 | 808.1K |
| 11:40 | 14,778.15 | 14,778.15 | 14,774.75 | 14,777.40 | 4,677.3K |
| 11:41 | 14,776.70 | 14,781.20 | 14,775.65 | 14,781.20 | 2,040.4K |
| 11:42 | 14,780.90 | 14,784.55 | 14,780.90 | 14,782.35 | 7,611.5K |
| 11:43 | 14,782.25 | 14,788.85 | 14,782.25 | 14,788.20 | 2,852.5K |
| 11:44 | 14,787.60 | 14,789.20 | 14,783.75 | 14,784.10 | 3,258.3K |
| 11:45 | 14,784.00 | 14,784.00 | 14,777.60 | 14,778.00 | 6,117.2K |
| 11:46 | 14,778.15 | 14,779.40 | 14,777.35 | 14,779.40 | 2,164.5K |
| 11:47 | 14,777.90 | 14,780.25 | 14,775.75 | 14,775.85 | 2,172.2K |
| 11:48 | 14,776.00 | 14,776.30 | 14,769.75 | 14,769.75 | 1,701.5K |
| 11:49 | 14,770.35 | 14,771.15 | 14,768.95 | 14,769.90 | 769.6K |
| 11:50 | 14,769.55 | 14,769.55 | 14,765.95 | 14,766.25 | 2,559.6K |
| 11:51 | 14,770.95 | 14,773.05 | 14,766.90 | 14,771.05 | 3,466.7K |
| 11:52 | 14,771.85 | 14,772.00 | 14,768.25 | 14,768.75 | 1,389.8K |
| 11:53 | 14,768.25 | 14,769.70 | 14,765.00 | 14,767.00 | 2,809.2K |
| 11:54 | 14,765.70 | 14,766.75 | 14,763.00 | 14,764.55 | 1,241.0K |
| 11:55 | 14,764.50 | 14,764.50 | 14,750.45 | 14,753.00 | 2,392.1K |
| 11:56 | 14,756.00 | 14,760.00 | 14,754.50 | 14,760.00 | 1,235.9K |
| 11:57 | 14,760.50 | 14,764.30 | 14,758.40 | 14,763.85 | 1,135.5K |
| 11:58 | 14,763.60 | 14,763.60 | 14,760.35 | 14,761.30 | 638.7K |
| 11:59 | 14,761.45 | 14,762.65 | 14,760.55 | 14,762.65 | 882.4K |
| 12:00 | 14,763.20 | 14,763.40 | 14,761.45 | 14,762.45 | 526.3K |
| 12:01 | 14,762.55 | 14,763.25 | 14,753.85 | 14,754.30 | 2,107.2K |
| 12:02 | 14,755.15 | 14,757.30 | 14,753.55 | 14,754.80 | 1,098.3K |
| 12:03 | 14,755.10 | 14,755.10 | 14,751.45 | 14,751.55 | 2,575.0K |
| 12:04 | 14,751.40 | 14,752.40 | 14,749.45 | 14,752.40 | 608.8K |
| 12:05 | 14,752.45 | 14,754.90 | 14,752.35 | 14,754.90 | 929.3K |
| 12:06 | 14,754.45 | 14,758.60 | 14,754.15 | 14,757.55 | 1,152.1K |
| 12:07 | 14,757.25 | 14,757.80 | 14,755.65 | 14,757.70 | 1,200.6K |
| 12:08 | 14,757.85 | 14,759.95 | 14,757.50 | 14,758.40 | 606.6K |
| 12:09 | 14,758.30 | 14,759.55 | 14,757.75 | 14,758.40 | 2,047.8K |
| 12:10 | 14,758.65 | 14,760.85 | 14,757.75 | 14,760.30 | 2,312.6K |
| 12:11 | 14,760.30 | 14,763.90 | 14,760.05 | 14,762.25 | 2,073.8K |
| 12:12 | 14,761.30 | 14,761.30 | 14,757.25 | 14,757.45 | 2,114.1K |
| 12:13 | 14,757.45 | 14,758.15 | 14,756.10 | 14,756.55 | 3,100.7K |
| 12:14 | 14,756.90 | 14,760.00 | 14,756.90 | 14,759.05 | 2,408.8K |
| 12:15 | 14,757.70 | 14,757.90 | 14,752.55 | 14,755.55 | 1,300.8K |
| 12:16 | 14,756.45 | 14,756.45 | 14,753.20 | 14,755.20 | 2,761.9K |
| 12:17 | 14,756.05 | 14,758.75 | 14,755.75 | 14,758.30 | 584.0K |
| 12:18 | 14,758.30 | 14,764.80 | 14,757.85 | 14,763.65 | 2,015.3K |
| 12:19 | 14,763.60 | 14,763.60 | 14,761.15 | 14,762.05 | 871.3K |
| 12:20 | 14,762.05 | 14,762.05 | 14,751.35 | 14,751.35 | 1,683.8K |
| 12:21 | 14,750.90 | 14,752.45 | 14,750.50 | 14,752.35 | 6,750.5K |
| 12:22 | 14,752.70 | 14,752.85 | 14,749.55 | 14,752.85 | 459.7K |
| 12:23 | 14,752.40 | 14,755.15 | 14,751.65 | 14,752.95 | 808.6K |
| 12:24 | 14,752.90 | 14,754.30 | 14,749.40 | 14,750.25 | 1,819.7K |
| 12:25 | 14,751.30 | 14,751.30 | 14,747.90 | 14,750.60 | 875.1K |
| 12:26 | 14,750.95 | 14,755.60 | 14,750.15 | 14,754.75 | 1,416.2K |
| 12:27 | 14,753.80 | 14,759.35 | 14,752.55 | 14,758.45 | 954.6K |
| 12:28 | 14,759.25 | 14,767.70 | 14,758.60 | 14,766.00 | 782.5K |
| 12:29 | 14,766.30 | 14,767.50 | 14,765.00 | 14,766.85 | 727.1K |
| 12:30 | 14,767.55 | 14,768.10 | 14,766.20 | 14,766.20 | 778.2K |
| 12:31 | 14,766.60 | 14,768.95 | 14,766.05 | 14,768.95 | 1,304.0K |
| 12:32 | 14,769.00 | 14,776.10 | 14,767.80 | 14,776.10 | 1,097.0K |
| 12:33 | 14,777.50 | 14,780.50 | 14,776.15 | 14,776.15 | 1,153.5K |
| 12:34 | 14,775.75 | 14,775.75 | 14,771.65 | 14,772.50 | 3,153.7K |
| 12:35 | 14,771.90 | 14,772.40 | 14,769.40 | 14,772.20 | 1,980.9K |
| 12:36 | 14,773.00 | 14,773.75 | 14,768.95 | 14,768.95 | 891.4K |
| 12:37 | 14,768.35 | 14,768.90 | 14,766.95 | 14,767.75 | 3,233.8K |
| 12:38 | 14,768.00 | 14,768.15 | 14,763.70 | 14,766.95 | 2,664.6K |
| 12:39 | 14,767.00 | 14,769.05 | 14,765.20 | 14,769.05 | 493.7K |
| 12:40 | 14,768.95 | 14,772.25 | 14,768.95 | 14,770.85 | 556.6K |
| 12:41 | 14,771.35 | 14,776.00 | 14,771.35 | 14,774.40 | 769.0K |
| 12:42 | 14,774.75 | 14,776.10 | 14,772.75 | 14,772.75 | 1,123.3K |
| 12:43 | 14,772.70 | 14,779.85 | 14,772.70 | 14,779.85 | 1,095.2K |
| 12:44 | 14,781.05 | 14,786.05 | 14,780.30 | 14,785.45 | 928.6K |
| 12:45 | 14,784.90 | 14,785.25 | 14,782.00 | 14,783.50 | 752.0K |
| 12:46 | 14,783.90 | 14,786.80 | 14,783.65 | 14,786.80 | 1,225.3K |
| 12:47 | 14,787.65 | 14,790.75 | 14,787.45 | 14,790.75 | 877.4K |
| 12:48 | 14,791.05 | 14,793.30 | 14,790.10 | 14,790.60 | 1,231.0K |
| 12:49 | 14,790.90 | 14,792.65 | 14,789.25 | 14,789.70 | 742.1K |
| 12:50 | 14,790.25 | 14,790.25 | 14,787.40 | 14,787.40 | 917.0K |
| 12:51 | 14,788.25 | 14,788.25 | 14,780.10 | 14,782.85 | 643.9K |
| 12:52 | 14,782.20 | 14,785.80 | 14,782.20 | 14,784.70 | 885.3K |
| 12:53 | 14,784.85 | 14,789.45 | 14,784.85 | 14,789.40 | 869.5K |
| 12:54 | 14,789.70 | 14,791.65 | 14,789.10 | 14,791.35 | 1,688.0K |
| 12:55 | 14,791.75 | 14,791.90 | 14,788.05 | 14,790.20 | 1,216.5K |
| 12:56 | 14,789.90 | 14,790.00 | 14,785.70 | 14,787.25 | 925.5K |
| 12:57 | 14,787.00 | 14,787.40 | 14,780.90 | 14,781.25 | 1,939.9K |
| 12:58 | 14,779.90 | 14,779.90 | 14,777.20 | 14,778.10 | 889.9K |
| 12:59 | 14,778.20 | 14,779.70 | 14,777.10 | 14,778.75 | 416.7K |
| 13:00 | 14,779.30 | 14,784.10 | 14,779.30 | 14,784.10 | 1,513.6K |
| 13:01 | 14,784.95 | 14,785.40 | 14,783.20 | 14,785.05 | 1,795.3K |
| 13:02 | 14,784.75 | 14,784.75 | 14,779.45 | 14,780.15 | 1,393.0K |
| 13:03 | 14,780.25 | 14,782.25 | 14,780.00 | 14,780.40 | 609.7K |
| 13:04 | 14,780.40 | 14,787.10 | 14,779.90 | 14,787.10 | 2,698.3K |
| 13:05 | 14,787.05 | 14,788.45 | 14,785.15 | 14,788.30 | 1,847.2K |
| 13:06 | 14,788.15 | 14,791.70 | 14,788.15 | 14,790.30 | 1,587.7K |
| 13:07 | 14,789.35 | 14,789.90 | 14,787.55 | 14,788.40 | 2,169.3K |
| 13:08 | 14,788.85 | 14,788.85 | 14,786.45 | 14,787.30 | 921.0K |
| 13:09 | 14,788.35 | 14,789.80 | 14,786.10 | 14,789.55 | 1,370.2K |
| 13:10 | 14,789.90 | 14,789.90 | 14,785.00 | 14,785.30 | 819.6K |
| 13:11 | 14,785.05 | 14,785.75 | 14,784.40 | 14,785.75 | 622.6K |
| 13:12 | 14,787.30 | 14,789.50 | 14,785.75 | 14,786.75 | 703.4K |
| 13:13 | 14,786.60 | 14,790.70 | 14,785.60 | 14,789.70 | 1,207.5K |
| 13:14 | 14,789.50 | 14,791.35 | 14,788.50 | 14,791.35 | 2,597.6K |
| 13:15 | 14,791.35 | 14,792.10 | 14,789.30 | 14,791.00 | 3,262.8K |
| 13:16 | 14,790.75 | 14,791.25 | 14,788.55 | 14,790.35 | 763.2K |
| 13:17 | 14,790.10 | 14,792.00 | 14,789.55 | 14,791.55 | 1,163.3K |
| 13:18 | 14,791.30 | 14,791.30 | 14,787.50 | 14,788.05 | 420.0K |
| 13:19 | 14,787.55 | 14,787.60 | 14,781.85 | 14,784.00 | 3,676.2K |
| 13:20 | 14,782.50 | 14,782.50 | 14,779.40 | 14,780.90 | 827.8K |
| 13:21 | 14,779.90 | 14,781.45 | 14,778.45 | 14,779.95 | 493.4K |
| 13:22 | 14,779.80 | 14,779.80 | 14,768.65 | 14,770.50 | 4,433.1K |
| 13:23 | 14,770.25 | 14,779.75 | 14,770.25 | 14,779.15 | 1,023.9K |
| 13:24 | 14,779.35 | 14,783.35 | 14,779.30 | 14,783.35 | 583.0K |
| 13:25 | 14,782.80 | 14,783.35 | 14,779.65 | 14,780.05 | 579.0K |
| 13:26 | 14,781.00 | 14,783.70 | 14,781.00 | 14,782.85 | 3,469.0K |
| 13:27 | 14,782.85 | 14,782.85 | 14,775.40 | 14,775.70 | 1,234.1K |
| 13:28 | 14,776.05 | 14,781.15 | 14,774.50 | 14,781.15 | 799.8K |
| 13:29 | 14,781.55 | 14,784.55 | 14,779.10 | 14,779.90 | 599.4K |
| 13:30 | 14,780.45 | 14,780.45 | 14,776.95 | 14,777.95 | 562.0K |
| 13:31 | 14,777.00 | 14,778.15 | 14,775.70 | 14,775.70 | 429.1K |
| 13:32 | 14,775.60 | 14,778.20 | 14,774.90 | 14,776.95 | 366.7K |
| 13:33 | 14,776.55 | 14,776.55 | 14,772.25 | 14,772.30 | 2,180.9K |
| 13:34 | 14,772.75 | 14,772.75 | 14,765.30 | 14,765.30 | 2,057.0K |
| 13:35 | 14,763.20 | 14,771.60 | 14,762.45 | 14,771.60 | 1,186.9K |
| 13:36 | 14,772.15 | 14,772.75 | 14,769.15 | 14,771.80 | 659.6K |
| 13:37 | 14,772.40 | 14,777.45 | 14,772.05 | 14,777.05 | 2,738.1K |
| 13:38 | 14,778.65 | 14,788.35 | 14,778.65 | 14,788.15 | 3,975.0K |
| 13:39 | 14,787.60 | 14,791.95 | 14,787.10 | 14,791.95 | 1,572.7K |
| 13:40 | 14,792.05 | 14,792.05 | 14,788.65 | 14,788.90 | 1,413.9K |
| 13:41 | 14,789.35 | 14,795.75 | 14,787.60 | 14,795.75 | 2,862.3K |
| 13:42 | 14,796.50 | 14,804.30 | 14,795.80 | 14,804.25 | 2,981.6K |
| 13:43 | 14,804.50 | 14,811.50 | 14,804.35 | 14,811.50 | 2,305.1K |
| 13:44 | 14,810.95 | 14,815.05 | 14,810.30 | 14,815.05 | 2,949.0K |
| 13:45 | 14,815.45 | 14,815.45 | 14,811.95 | 14,814.05 | 3,213.7K |
| 13:46 | 14,814.85 | 14,817.30 | 14,812.65 | 14,813.30 | 11,810.9K |
| 13:47 | 14,812.70 | 14,812.70 | 14,807.50 | 14,810.25 | 3,431.3K |
| 13:48 | 14,810.70 | 14,811.35 | 14,809.10 | 14,811.35 | 1,508.1K |
| 13:49 | 14,810.35 | 14,816.25 | 14,808.35 | 14,816.25 | 2,170.5K |
| 13:50 | 14,815.35 | 14,815.35 | 14,813.40 | 14,814.30 | 1,431.1K |
| 13:51 | 14,814.00 | 14,814.00 | 14,809.75 | 14,812.35 | 542.5K |
| 13:52 | 14,813.15 | 14,816.10 | 14,809.85 | 14,815.45 | 1,863.6K |
| 13:53 | 14,814.35 | 14,816.70 | 14,813.35 | 14,813.35 | 1,222.8K |
| 13:54 | 14,814.80 | 14,820.50 | 14,814.80 | 14,820.50 | 1,243.5K |
| 13:55 | 14,820.65 | 14,824.05 | 14,818.40 | 14,824.05 | 599.0K |
| 13:56 | 14,824.35 | 14,827.85 | 14,822.90 | 14,827.40 | 880.4K |
| 13:57 | 14,827.45 | 14,830.30 | 14,825.65 | 14,829.90 | 2,243.9K |
| 13:58 | 14,829.75 | 14,829.75 | 14,827.40 | 14,827.70 | 1,733.5K |
| 13:59 | 14,827.50 | 14,830.60 | 14,827.50 | 14,828.60 | 2,705.5K |
| 14:00 | 14,828.40 | 14,837.95 | 14,828.40 | 14,836.75 | 1,548.9K |
| 14:01 | 14,837.10 | 14,837.20 | 14,832.50 | 14,834.10 | 1,574.0K |
| 14:02 | 14,833.45 | 14,839.95 | 14,832.75 | 14,839.30 | 1,278.8K |
| 14:03 | 14,839.60 | 14,839.80 | 14,835.40 | 14,836.60 | 4,441.3K |
| 14:04 | 14,837.40 | 14,840.60 | 14,827.85 | 14,827.85 | 1,590.9K |
| 14:05 | 14,828.25 | 14,828.25 | 14,824.60 | 14,827.15 | 740.6K |
| 14:06 | 14,826.85 | 14,828.60 | 14,825.80 | 14,828.60 | 1,210.3K |
| 14:07 | 14,827.85 | 14,827.85 | 14,822.60 | 14,824.20 | 602.0K |
| 14:08 | 14,826.15 | 14,827.80 | 14,824.55 | 14,825.30 | 1,821.4K |
| 14:09 | 14,825.40 | 14,826.10 | 14,822.85 | 14,823.10 | 1,245.5K |
| 14:10 | 14,823.55 | 14,823.55 | 14,818.05 | 14,818.05 | 1,369.8K |
| 14:11 | 14,818.25 | 14,824.35 | 14,818.25 | 14,824.35 | 950.4K |
| 14:12 | 14,824.85 | 14,826.70 | 14,823.00 | 14,823.70 | 1,332.7K |
| 14:13 | 14,824.05 | 14,824.70 | 14,822.20 | 14,822.95 | 910.2K |
| 14:14 | 14,823.85 | 14,823.85 | 14,809.95 | 14,809.95 | 1,855.7K |
| 14:15 | 14,809.15 | 14,809.90 | 14,798.75 | 14,801.45 | 4,259.3K |
| 14:16 | 14,801.05 | 14,804.30 | 14,799.20 | 14,802.40 | 1,359.6K |
| 14:17 | 14,801.25 | 14,810.60 | 14,799.90 | 14,809.40 | 2,045.3K |
| 14:18 | 14,810.10 | 14,810.30 | 14,807.65 | 14,810.20 | 2,998.5K |
| 14:19 | 14,810.05 | 14,811.60 | 14,807.80 | 14,809.00 | 1,372.4K |
| 14:20 | 14,809.90 | 14,809.90 | 14,803.10 | 14,803.10 | 2,646.4K |
| 14:21 | 14,802.55 | 14,804.15 | 14,800.75 | 14,801.60 | 716.9K |
| 14:22 | 14,803.55 | 14,803.55 | 14,799.50 | 14,799.90 | 738.0K |
| 14:23 | 14,799.60 | 14,799.60 | 14,797.80 | 14,799.10 | 3,295.9K |
| 14:24 | 14,798.80 | 14,799.45 | 14,797.15 | 14,797.15 | 1,254.6K |
| 14:25 | 14,798.75 | 14,806.25 | 14,798.70 | 14,806.25 | 3,778.9K |
| 14:26 | 14,806.15 | 14,812.25 | 14,806.15 | 14,811.80 | 3,258.7K |
| 14:27 | 14,812.15 | 14,817.00 | 14,811.90 | 14,817.00 | 3,415.8K |
| 14:28 | 14,817.15 | 14,818.80 | 14,816.40 | 14,816.40 | 2,316.0K |
| 14:29 | 14,816.50 | 14,816.50 | 14,812.05 | 14,813.95 | 1,818.1K |
| 14:30 | 14,814.60 | 14,818.70 | 14,813.55 | 14,818.40 | 2,738.0K |
| 14:31 | 14,817.85 | 14,819.85 | 14,816.95 | 14,819.85 | 1,508.7K |
| 14:32 | 14,819.85 | 14,823.40 | 14,818.90 | 14,822.10 | 926.6K |
| 14:33 | 14,824.35 | 14,827.85 | 14,823.85 | 14,827.80 | 1,293.2K |
| 14:34 | 14,827.50 | 14,829.50 | 14,827.30 | 14,829.35 | 941.9K |
| 14:35 | 14,828.75 | 14,830.05 | 14,827.25 | 14,829.05 | 3,036.7K |
| 14:36 | 14,829.45 | 14,829.45 | 14,826.35 | 14,826.35 | 941.4K |
| 14:37 | 14,825.30 | 14,829.25 | 14,824.50 | 14,825.50 | 1,258.7K |
| 14:38 | 14,825.80 | 14,825.80 | 14,821.20 | 14,821.20 | 935.1K |
| 14:39 | 14,821.30 | 14,827.55 | 14,821.30 | 14,827.55 | 3,470.8K |
| 14:40 | 14,826.95 | 14,827.55 | 14,824.10 | 14,826.15 | 1,548.8K |
| 14:41 | 14,827.30 | 14,827.30 | 14,822.60 | 14,823.90 | 1,359.6K |
| 14:42 | 14,824.20 | 14,825.60 | 14,822.15 | 14,822.95 | 671.8K |
| 14:43 | 14,822.90 | 14,824.50 | 14,822.35 | 14,823.15 | 739.2K |
| 14:44 | 14,822.00 | 14,824.70 | 14,821.55 | 14,823.85 | 1,071.7K |
| 14:45 | 14,823.80 | 14,824.35 | 14,823.05 | 14,824.05 | 810.6K |
| 14:46 | 14,824.55 | 14,825.95 | 14,817.60 | 14,820.20 | 1,354.9K |
| 14:47 | 14,819.95 | 14,821.95 | 14,818.60 | 14,820.85 | 624.1K |
| 14:48 | 14,820.95 | 14,825.15 | 14,820.95 | 14,825.15 | 1,052.8K |
| 14:49 | 14,824.95 | 14,829.00 | 14,824.45 | 14,829.00 | 929.2K |
| 14:50 | 14,828.30 | 14,832.40 | 14,828.30 | 14,832.10 | 1,523.0K |
| 14:51 | 14,833.05 | 14,836.20 | 14,830.95 | 14,835.25 | 976.4K |
| 14:52 | 14,834.65 | 14,834.70 | 14,828.65 | 14,828.65 | 771.9K |
| 14:53 | 14,829.00 | 14,830.15 | 14,827.00 | 14,827.00 | 829.7K |
| 14:54 | 14,828.70 | 14,829.10 | 14,826.65 | 14,828.00 | 1,865.8K |
| 14:55 | 14,828.55 | 14,832.15 | 14,827.65 | 14,829.50 | 2,541.8K |
| 14:56 | 14,830.65 | 14,833.50 | 14,829.00 | 14,833.35 | 1,427.5K |
| 14:57 | 14,834.50 | 14,835.45 | 14,833.20 | 14,835.00 | 1,314.5K |
| 14:58 | 14,834.75 | 14,834.75 | 14,828.25 | 14,829.00 | 1,899.1K |
| 14:59 | 14,828.40 | 14,828.40 | 14,825.95 | 14,826.75 | 1,456.2K |
| 15:00 | 14,828.30 | 14,837.20 | 14,826.70 | 14,826.70 | 2,187.1K |
| 15:01 | 14,826.15 | 14,826.15 | 14,816.80 | 14,818.90 | 7,389.1K |
| 15:02 | 14,819.20 | 14,820.15 | 14,815.40 | 14,816.25 | 1,432.4K |
| 15:03 | 14,815.60 | 14,816.85 | 14,812.25 | 14,814.60 | 4,323.9K |
| 15:04 | 14,815.30 | 14,815.30 | 14,812.15 | 14,812.75 | 1,911.3K |
| 15:05 | 14,811.45 | 14,813.60 | 14,810.60 | 14,813.60 | 1,800.9K |
| 15:06 | 14,813.35 | 14,813.35 | 14,811.00 | 14,812.45 | 2,216.8K |
| 15:07 | 14,813.20 | 14,813.60 | 14,810.55 | 14,810.55 | 1,885.7K |
| 15:08 | 14,811.45 | 14,814.00 | 14,808.60 | 14,813.20 | 1,908.4K |
| 15:09 | 14,813.45 | 14,815.80 | 14,811.10 | 14,815.80 | 1,857.4K |
| 15:10 | 14,818.35 | 14,820.25 | 14,816.60 | 14,819.30 | 6,553.1K |
| 15:11 | 14,820.70 | 14,823.70 | 14,820.25 | 14,823.50 | 2,874.3K |
| 15:12 | 14,823.45 | 14,823.60 | 14,821.25 | 14,821.70 | 1,253.7K |
| 15:13 | 14,821.75 | 14,825.70 | 14,821.75 | 14,823.90 | 5,863.5K |
| 15:14 | 14,824.75 | 14,830.05 | 14,823.30 | 14,829.30 | 2,004.2K |
| 15:15 | 14,829.40 | 14,831.15 | 14,827.10 | 14,828.40 | 3,134.0K |
| 15:16 | 14,828.70 | 14,830.05 | 14,825.70 | 14,829.15 | 5,961.6K |
| 15:17 | 14,828.65 | 14,833.60 | 14,828.65 | 14,833.60 | 2,831.0K |
| 15:18 | 14,832.80 | 14,835.75 | 14,832.80 | 14,834.80 | 4,428.1K |
| 15:19 | 14,834.55 | 14,834.55 | 14,831.20 | 14,831.80 | 6,349.9K |
| 15:20 | 14,832.25 | 14,832.25 | 14,826.70 | 14,829.55 | 7,995.1K |
| 15:21 | 14,829.15 | 14,834.15 | 14,829.15 | 14,833.65 | 2,869.1K |
| 15:22 | 14,833.00 | 14,834.85 | 14,832.10 | 14,832.95 | 2,775.6K |
| 15:23 | 14,832.90 | 14,832.90 | 14,830.75 | 14,832.00 | 4,390.7K |
| 15:24 | 14,832.25 | 14,832.65 | 14,829.20 | 14,832.20 | 6,251.6K |
| 15:25 | 14,832.40 | 14,834.45 | 14,832.15 | 14,834.45 | 4,279.8K |
| 15:26 | 14,833.40 | 14,834.30 | 14,832.15 | 14,833.55 | 3,392.1K |
| 15:27 | 14,832.90 | 14,832.90 | 14,828.35 | 14,828.50 | 3,898.0K |
| 15:28 | 14,828.55 | 14,830.45 | 14,826.05 | 14,827.25 | 3,327.8K |
| 15:29 | 14,829.25 | 14,831.40 | 14,823.80 | 14,829.25 | 5,854.9K |