29,829.95
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 29,502.45 | 29,502.45 | 29,502.45 | 29,502.45 | 26.6K |
| 09:15 | 29,498.65 | 29,498.65 | 29,441.80 | 29,443.05 | 1,011.9K |
| 09:16 | 29,448.20 | 29,456.60 | 29,425.00 | 29,425.00 | 471.6K |
| 09:17 | 29,428.55 | 29,429.95 | 29,418.55 | 29,422.45 | 405.1K |
| 09:18 | 29,419.10 | 29,431.65 | 29,412.05 | 29,430.90 | 340.7K |
| 09:19 | 29,431.40 | 29,434.75 | 29,425.05 | 29,431.85 | 238.6K |
| 09:20 | 29,429.00 | 29,434.40 | 29,419.65 | 29,426.50 | 425.5K |
| 09:21 | 29,428.05 | 29,450.40 | 29,428.05 | 29,450.40 | 275.4K |
| 09:22 | 29,452.65 | 29,454.85 | 29,429.60 | 29,431.70 | 163.0K |
| 09:23 | 29,424.40 | 29,443.65 | 29,419.15 | 29,443.65 | 236.3K |
| 09:24 | 29,441.40 | 29,458.55 | 29,441.40 | 29,448.60 | 212.9K |
| 09:25 | 29,448.20 | 29,448.95 | 29,437.10 | 29,447.35 | 173.7K |
| 09:26 | 29,445.70 | 29,450.85 | 29,441.20 | 29,446.70 | 153.9K |
| 09:27 | 29,447.20 | 29,448.40 | 29,437.35 | 29,440.90 | 156.2K |
| 09:28 | 29,438.45 | 29,443.85 | 29,432.25 | 29,443.85 | 279.0K |
| 09:29 | 29,442.70 | 29,442.70 | 29,431.00 | 29,434.30 | 174.9K |
| 09:30 | 29,430.15 | 29,440.80 | 29,429.05 | 29,438.25 | 379.9K |
| 09:31 | 29,435.55 | 29,439.85 | 29,427.85 | 29,435.60 | 167.9K |
| 09:32 | 29,431.95 | 29,449.30 | 29,431.95 | 29,449.30 | 159.9K |
| 09:33 | 29,449.45 | 29,468.60 | 29,446.70 | 29,468.60 | 181.6K |
| 09:34 | 29,469.20 | 29,489.35 | 29,468.85 | 29,489.35 | 241.0K |
| 09:35 | 29,489.25 | 29,507.90 | 29,488.70 | 29,507.90 | 220.2K |
| 09:36 | 29,505.85 | 29,515.05 | 29,504.85 | 29,509.60 | 162.4K |
| 09:37 | 29,506.35 | 29,512.45 | 29,499.05 | 29,508.05 | 175.6K |
| 09:38 | 29,503.00 | 29,508.50 | 29,502.75 | 29,503.25 | 166.3K |
| 09:39 | 29,502.65 | 29,502.80 | 29,489.50 | 29,489.50 | 177.4K |
| 09:40 | 29,490.80 | 29,509.70 | 29,487.95 | 29,509.70 | 161.3K |
| 09:41 | 29,509.70 | 29,512.20 | 29,502.65 | 29,505.10 | 68.4K |
| 09:42 | 29,504.85 | 29,504.85 | 29,486.45 | 29,498.50 | 90.0K |
| 09:43 | 29,498.95 | 29,520.85 | 29,498.95 | 29,519.70 | 122.8K |
| 09:44 | 29,519.15 | 29,526.50 | 29,519.15 | 29,524.55 | 124.7K |
| 09:45 | 29,522.55 | 29,530.40 | 29,522.55 | 29,525.45 | 181.0K |
| 09:46 | 29,525.65 | 29,531.35 | 29,525.65 | 29,527.05 | 190.6K |
| 09:47 | 29,528.65 | 29,538.75 | 29,528.65 | 29,537.75 | 82.0K |
| 09:48 | 29,535.85 | 29,546.30 | 29,535.85 | 29,546.10 | 113.3K |
| 09:49 | 29,544.90 | 29,552.80 | 29,544.05 | 29,552.80 | 152.6K |
| 09:50 | 29,553.50 | 29,560.15 | 29,551.25 | 29,559.40 | 138.2K |
| 09:51 | 29,556.10 | 29,556.10 | 29,539.30 | 29,539.35 | 107.0K |
| 09:52 | 29,538.35 | 29,540.90 | 29,534.45 | 29,537.60 | 75.9K |
| 09:53 | 29,540.50 | 29,544.00 | 29,538.90 | 29,543.65 | 72.3K |
| 09:54 | 29,542.85 | 29,552.90 | 29,542.85 | 29,552.90 | 61.9K |
| 09:55 | 29,553.25 | 29,560.10 | 29,550.80 | 29,552.50 | 143.7K |
| 09:56 | 29,552.55 | 29,555.60 | 29,543.30 | 29,555.05 | 75.0K |
| 09:57 | 29,557.05 | 29,557.95 | 29,548.55 | 29,548.85 | 75.4K |
| 09:58 | 29,547.70 | 29,557.05 | 29,547.70 | 29,556.25 | 99.7K |
| 09:59 | 29,555.45 | 29,560.75 | 29,553.25 | 29,558.95 | 104.4K |
| 10:00 | 29,557.00 | 29,564.50 | 29,557.00 | 29,557.15 | 89.3K |
| 10:01 | 29,556.10 | 29,570.75 | 29,553.50 | 29,566.25 | 77.6K |
| 10:02 | 29,567.10 | 29,572.30 | 29,564.20 | 29,572.30 | 131.0K |
| 10:03 | 29,571.35 | 29,573.30 | 29,569.15 | 29,570.25 | 70.3K |
| 10:04 | 29,570.50 | 29,577.65 | 29,569.05 | 29,577.00 | 73.8K |
| 10:05 | 29,575.70 | 29,579.60 | 29,574.50 | 29,577.45 | 66.0K |
| 10:06 | 29,576.00 | 29,577.40 | 29,563.95 | 29,570.35 | 110.0K |
| 10:07 | 29,567.95 | 29,573.90 | 29,567.95 | 29,569.25 | 591.8K |
| 10:08 | 29,567.20 | 29,572.20 | 29,562.20 | 29,562.20 | 62.9K |
| 10:09 | 29,561.65 | 29,563.75 | 29,559.65 | 29,562.15 | 66.4K |
| 10:10 | 29,559.45 | 29,559.95 | 29,550.65 | 29,550.65 | 58.6K |
| 10:11 | 29,551.45 | 29,556.60 | 29,550.65 | 29,553.25 | 62.1K |
| 10:12 | 29,550.75 | 29,553.15 | 29,548.40 | 29,552.75 | 85.6K |
| 10:13 | 29,550.35 | 29,553.20 | 29,545.40 | 29,547.25 | 46.6K |
| 10:14 | 29,548.95 | 29,549.80 | 29,537.35 | 29,545.05 | 91.4K |
| 10:15 | 29,545.45 | 29,558.95 | 29,545.45 | 29,555.70 | 58.5K |
| 10:16 | 29,555.75 | 29,558.15 | 29,551.25 | 29,555.30 | 157.5K |
| 10:17 | 29,555.45 | 29,558.70 | 29,550.30 | 29,555.65 | 77.8K |
| 10:18 | 29,556.65 | 29,571.60 | 29,554.25 | 29,570.20 | 68.6K |
| 10:19 | 29,568.90 | 29,570.40 | 29,564.25 | 29,566.25 | 49.3K |
| 10:20 | 29,566.70 | 29,576.50 | 29,566.70 | 29,576.50 | 39.8K |
| 10:21 | 29,575.60 | 29,578.05 | 29,569.60 | 29,575.90 | 155.4K |
| 10:22 | 29,575.85 | 29,576.75 | 29,569.60 | 29,569.60 | 74.4K |
| 10:23 | 29,571.65 | 29,578.00 | 29,571.05 | 29,578.00 | 50.3K |
| 10:24 | 29,575.85 | 29,577.60 | 29,575.30 | 29,576.75 | 35.8K |
| 10:25 | 29,577.05 | 29,578.75 | 29,568.65 | 29,570.00 | 155.0K |
| 10:26 | 29,571.70 | 29,574.50 | 29,566.65 | 29,574.50 | 81.0K |
| 10:27 | 29,575.00 | 29,581.85 | 29,575.00 | 29,577.75 | 43.5K |
| 10:28 | 29,578.55 | 29,579.85 | 29,575.25 | 29,576.10 | 38.6K |
| 10:29 | 29,577.30 | 29,583.80 | 29,577.30 | 29,581.10 | 217.7K |
| 10:30 | 29,579.60 | 29,579.70 | 29,575.45 | 29,578.30 | 48.1K |
| 10:31 | 29,577.30 | 29,593.95 | 29,577.10 | 29,592.55 | 68.4K |
| 10:32 | 29,594.40 | 29,601.00 | 29,592.55 | 29,599.95 | 48.8K |
| 10:33 | 29,597.85 | 29,599.70 | 29,590.65 | 29,591.30 | 262.2K |
| 10:34 | 29,591.75 | 29,609.55 | 29,591.75 | 29,606.75 | 94.8K |
| 10:35 | 29,608.05 | 29,614.65 | 29,605.10 | 29,613.60 | 88.7K |
| 10:36 | 29,613.55 | 29,613.55 | 29,604.70 | 29,604.70 | 98.9K |
| 10:37 | 29,603.45 | 29,619.10 | 29,603.45 | 29,619.10 | 82.9K |
| 10:38 | 29,617.50 | 29,619.30 | 29,606.95 | 29,607.65 | 94.9K |
| 10:39 | 29,609.45 | 29,612.75 | 29,608.05 | 29,609.35 | 78.0K |
| 10:40 | 29,608.15 | 29,621.60 | 29,608.00 | 29,621.60 | 65.0K |
| 10:41 | 29,618.75 | 29,625.60 | 29,613.90 | 29,614.55 | 35.9K |
| 10:42 | 29,614.00 | 29,624.45 | 29,613.75 | 29,624.45 | 171.0K |
| 10:43 | 29,625.20 | 29,625.20 | 29,617.90 | 29,619.45 | 195.5K |
| 10:44 | 29,619.95 | 29,619.95 | 29,615.25 | 29,615.25 | 186.5K |
| 10:45 | 29,617.15 | 29,617.15 | 29,604.50 | 29,604.50 | 104.2K |
| 10:46 | 29,604.85 | 29,611.00 | 29,602.35 | 29,609.85 | 79.9K |
| 10:47 | 29,609.90 | 29,614.25 | 29,609.90 | 29,612.15 | 48.5K |
| 10:48 | 29,613.40 | 29,626.30 | 29,613.40 | 29,623.20 | 72.8K |
| 10:49 | 29,622.85 | 29,631.00 | 29,622.40 | 29,628.10 | 89.9K |
| 10:50 | 29,632.50 | 29,636.30 | 29,629.90 | 29,631.80 | 80.0K |
| 10:51 | 29,632.70 | 29,637.35 | 29,630.70 | 29,635.90 | 42.6K |
| 10:52 | 29,637.30 | 29,639.95 | 29,634.95 | 29,636.15 | 46.8K |
| 10:53 | 29,639.05 | 29,643.25 | 29,638.45 | 29,639.45 | 67.4K |
| 10:54 | 29,639.90 | 29,640.80 | 29,630.85 | 29,631.50 | 33.3K |
| 10:55 | 29,631.60 | 29,631.60 | 29,623.05 | 29,623.05 | 67.2K |
| 10:56 | 29,623.10 | 29,627.55 | 29,622.00 | 29,627.55 | 72.9K |
| 10:57 | 29,628.85 | 29,631.65 | 29,626.50 | 29,627.85 | 33.3K |
| 10:58 | 29,627.80 | 29,627.80 | 29,613.65 | 29,619.20 | 61.8K |
| 10:59 | 29,619.90 | 29,619.90 | 29,615.00 | 29,615.00 | 38.5K |
| 11:00 | 29,617.00 | 29,618.60 | 29,611.80 | 29,612.00 | 45.8K |
| 11:01 | 29,608.75 | 29,614.30 | 29,607.55 | 29,612.70 | 77.3K |
| 11:02 | 29,613.85 | 29,618.40 | 29,613.55 | 29,614.65 | 181.7K |
| 11:03 | 29,616.10 | 29,618.60 | 29,614.05 | 29,615.00 | 84.5K |
| 11:04 | 29,614.80 | 29,619.50 | 29,613.80 | 29,616.05 | 49.0K |
| 11:05 | 29,614.30 | 29,616.00 | 29,612.50 | 29,614.10 | 37.2K |
| 11:06 | 29,614.55 | 29,614.60 | 29,606.15 | 29,606.15 | 46.9K |
| 11:07 | 29,608.10 | 29,616.75 | 29,608.10 | 29,616.45 | 43.1K |
| 11:08 | 29,617.50 | 29,622.25 | 29,617.15 | 29,618.25 | 44.9K |
| 11:09 | 29,620.70 | 29,620.70 | 29,613.70 | 29,615.30 | 121.8K |
| 11:10 | 29,612.90 | 29,615.00 | 29,609.80 | 29,615.00 | 198.4K |
| 11:11 | 29,611.95 | 29,621.00 | 29,611.95 | 29,618.45 | 89.1K |
| 11:12 | 29,616.20 | 29,618.25 | 29,613.80 | 29,614.30 | 88.3K |
| 11:13 | 29,616.85 | 29,617.05 | 29,614.05 | 29,615.80 | 61.8K |
| 11:14 | 29,614.15 | 29,614.75 | 29,610.40 | 29,612.65 | 36.2K |
| 11:15 | 29,612.45 | 29,612.75 | 29,601.50 | 29,605.15 | 51.6K |
| 11:16 | 29,603.15 | 29,606.55 | 29,601.30 | 29,601.75 | 53.1K |
| 11:17 | 29,601.65 | 29,604.50 | 29,600.65 | 29,602.05 | 45.3K |
| 11:18 | 29,603.15 | 29,608.55 | 29,601.05 | 29,607.95 | 34.4K |
| 11:19 | 29,607.55 | 29,611.80 | 29,606.70 | 29,608.10 | 48.1K |
| 11:20 | 29,605.15 | 29,611.60 | 29,605.15 | 29,611.60 | 61.9K |
| 11:21 | 29,613.35 | 29,619.05 | 29,610.35 | 29,617.90 | 149.2K |
| 11:22 | 29,617.60 | 29,620.00 | 29,614.50 | 29,616.70 | 226.6K |
| 11:23 | 29,615.65 | 29,622.60 | 29,615.65 | 29,617.45 | 152.9K |
| 11:24 | 29,616.00 | 29,620.65 | 29,616.00 | 29,619.15 | 165.3K |
| 11:25 | 29,616.85 | 29,621.65 | 29,616.85 | 29,618.25 | 59.0K |
| 11:26 | 29,618.30 | 29,621.85 | 29,616.55 | 29,621.60 | 52.0K |
| 11:27 | 29,622.30 | 29,623.75 | 29,620.35 | 29,620.35 | 40.5K |
| 11:28 | 29,621.55 | 29,630.90 | 29,621.30 | 29,628.75 | 48.3K |
| 11:29 | 29,626.80 | 29,635.75 | 29,626.80 | 29,635.75 | 170.5K |
| 11:30 | 29,635.80 | 29,642.40 | 29,633.15 | 29,642.40 | 43.6K |
| 11:31 | 29,642.55 | 29,651.20 | 29,642.55 | 29,649.70 | 100.4K |
| 11:32 | 29,653.10 | 29,653.80 | 29,648.00 | 29,653.40 | 54.1K |
| 11:33 | 29,650.20 | 29,657.25 | 29,649.85 | 29,654.55 | 51.8K |
| 11:34 | 29,653.30 | 29,654.95 | 29,647.60 | 29,650.40 | 88.9K |
| 11:35 | 29,647.65 | 29,647.65 | 29,638.10 | 29,641.25 | 206.3K |
| 11:36 | 29,643.65 | 29,643.65 | 29,633.80 | 29,633.80 | 120.4K |
| 11:37 | 29,630.05 | 29,635.05 | 29,625.00 | 29,629.05 | 152.5K |
| 11:38 | 29,628.30 | 29,628.30 | 29,616.00 | 29,617.40 | 363.5K |
| 11:39 | 29,619.50 | 29,622.60 | 29,616.80 | 29,621.25 | 169.1K |
| 11:40 | 29,623.45 | 29,629.80 | 29,623.45 | 29,626.20 | 130.4K |
| 11:41 | 29,626.85 | 29,632.90 | 29,619.70 | 29,622.40 | 129.6K |
| 11:42 | 29,621.00 | 29,621.00 | 29,610.50 | 29,613.00 | 74.8K |
| 11:43 | 29,610.65 | 29,615.80 | 29,610.65 | 29,613.60 | 50.0K |
| 11:44 | 29,615.15 | 29,615.30 | 29,605.45 | 29,609.85 | 187.0K |
| 11:45 | 29,610.95 | 29,623.05 | 29,609.70 | 29,623.05 | 70.2K |
| 11:46 | 29,621.70 | 29,624.45 | 29,617.20 | 29,623.25 | 89.8K |
| 11:47 | 29,622.80 | 29,628.00 | 29,617.70 | 29,623.70 | 291.6K |
| 11:48 | 29,625.45 | 29,625.85 | 29,618.00 | 29,619.85 | 328.8K |
| 11:49 | 29,619.30 | 29,631.95 | 29,619.30 | 29,624.70 | 263.4K |
| 11:50 | 29,626.65 | 29,626.65 | 29,622.10 | 29,625.65 | 152.5K |
| 11:51 | 29,624.80 | 29,626.85 | 29,621.55 | 29,625.05 | 65.9K |
| 11:52 | 29,624.95 | 29,626.95 | 29,612.10 | 29,618.95 | 321.5K |
| 11:53 | 29,619.75 | 29,626.90 | 29,616.35 | 29,616.35 | 170.2K |
| 11:54 | 29,616.75 | 29,621.45 | 29,608.70 | 29,616.10 | 239.5K |
| 11:55 | 29,619.75 | 29,627.70 | 29,619.75 | 29,623.20 | 125.4K |
| 11:56 | 29,622.30 | 29,630.05 | 29,621.95 | 29,630.05 | 110.9K |
| 11:57 | 29,631.90 | 29,635.65 | 29,626.60 | 29,634.55 | 143.6K |
| 11:58 | 29,633.40 | 29,636.80 | 29,632.75 | 29,634.10 | 56.6K |
| 11:59 | 29,633.25 | 29,636.75 | 29,625.85 | 29,627.90 | 63.1K |
| 12:00 | 29,628.50 | 29,635.80 | 29,626.35 | 29,635.45 | 66.9K |
| 12:01 | 29,633.15 | 29,635.15 | 29,627.10 | 29,629.35 | 78.3K |
| 12:02 | 29,625.05 | 29,629.55 | 29,622.55 | 29,625.45 | 115.0K |
| 12:03 | 29,625.85 | 29,627.25 | 29,621.30 | 29,624.85 | 75.2K |
| 12:04 | 29,624.10 | 29,631.80 | 29,624.10 | 29,631.80 | 46.8K |
| 12:05 | 29,629.30 | 29,633.40 | 29,628.15 | 29,632.50 | 64.3K |
| 12:06 | 29,629.45 | 29,633.50 | 29,629.45 | 29,631.30 | 39.5K |
| 12:07 | 29,629.40 | 29,632.90 | 29,629.40 | 29,632.10 | 34.7K |
| 12:08 | 29,632.10 | 29,632.40 | 29,628.55 | 29,632.40 | 66.4K |
| 12:09 | 29,633.05 | 29,634.15 | 29,630.55 | 29,632.70 | 95.8K |
| 12:10 | 29,632.25 | 29,647.30 | 29,632.25 | 29,647.25 | 502.4K |
| 12:11 | 29,646.30 | 29,653.85 | 29,646.30 | 29,649.35 | 74.8K |
| 12:12 | 29,648.60 | 29,651.90 | 29,645.45 | 29,650.15 | 64.4K |
| 12:13 | 29,649.35 | 29,651.95 | 29,646.10 | 29,651.95 | 51.6K |
| 12:14 | 29,652.85 | 29,655.05 | 29,645.70 | 29,645.70 | 115.8K |
| 12:15 | 29,645.40 | 29,651.20 | 29,645.40 | 29,648.55 | 128.7K |
| 12:16 | 29,647.80 | 29,654.90 | 29,645.20 | 29,652.05 | 102.7K |
| 12:17 | 29,651.10 | 29,655.10 | 29,649.40 | 29,651.10 | 174.3K |
| 12:18 | 29,650.40 | 29,651.10 | 29,646.80 | 29,649.55 | 52.4K |
| 12:19 | 29,650.60 | 29,656.65 | 29,650.60 | 29,654.30 | 148.7K |
| 12:20 | 29,655.65 | 29,661.70 | 29,655.65 | 29,661.70 | 72.0K |
| 12:21 | 29,661.45 | 29,670.10 | 29,661.45 | 29,670.10 | 100.4K |
| 12:22 | 29,673.40 | 29,673.40 | 29,667.50 | 29,669.80 | 86.6K |
| 12:23 | 29,668.40 | 29,670.30 | 29,664.40 | 29,670.30 | 233.9K |
| 12:24 | 29,667.25 | 29,677.50 | 29,667.25 | 29,677.50 | 65.9K |
| 12:25 | 29,676.15 | 29,680.35 | 29,669.85 | 29,673.85 | 85.1K |
| 12:26 | 29,674.00 | 29,677.50 | 29,669.75 | 29,670.20 | 67.0K |
| 12:27 | 29,669.45 | 29,671.50 | 29,663.60 | 29,665.80 | 63.8K |
| 12:28 | 29,665.05 | 29,666.35 | 29,655.30 | 29,656.90 | 242.4K |
| 12:29 | 29,656.35 | 29,662.30 | 29,654.95 | 29,662.10 | 99.8K |
| 12:30 | 29,661.20 | 29,665.50 | 29,661.05 | 29,664.15 | 91.1K |
| 12:31 | 29,663.50 | 29,664.50 | 29,661.85 | 29,662.75 | 90.8K |
| 12:32 | 29,660.95 | 29,665.65 | 29,660.45 | 29,661.85 | 66.3K |
| 12:33 | 29,659.15 | 29,665.65 | 29,659.15 | 29,664.35 | 84.7K |
| 12:34 | 29,665.10 | 29,668.75 | 29,653.15 | 29,654.80 | 230.3K |
| 12:35 | 29,652.95 | 29,652.95 | 29,623.20 | 29,627.20 | 693.4K |
| 12:36 | 29,630.10 | 29,646.95 | 29,630.10 | 29,638.95 | 652.1K |
| 12:37 | 29,638.50 | 29,641.25 | 29,621.60 | 29,625.15 | 444.7K |
| 12:38 | 29,626.45 | 29,631.15 | 29,618.00 | 29,622.10 | 426.7K |
| 12:39 | 29,619.20 | 29,632.50 | 29,612.45 | 29,628.70 | 356.2K |
| 12:40 | 29,631.60 | 29,632.50 | 29,621.50 | 29,632.50 | 238.5K |
| 12:41 | 29,633.95 | 29,638.05 | 29,629.95 | 29,632.90 | 474.3K |
| 12:42 | 29,632.25 | 29,642.95 | 29,630.60 | 29,642.95 | 177.5K |
| 12:43 | 29,639.40 | 29,642.80 | 29,622.45 | 29,622.45 | 257.5K |
| 12:44 | 29,625.45 | 29,631.20 | 29,624.65 | 29,631.20 | 179.5K |
| 12:45 | 29,628.25 | 29,628.50 | 29,620.75 | 29,620.75 | 231.2K |
| 12:46 | 29,622.35 | 29,625.25 | 29,620.80 | 29,623.35 | 133.9K |
| 12:47 | 29,622.20 | 29,633.85 | 29,620.65 | 29,633.85 | 155.0K |
| 12:48 | 29,635.10 | 29,636.85 | 29,629.20 | 29,632.40 | 205.3K |
| 12:49 | 29,631.75 | 29,635.20 | 29,627.15 | 29,635.20 | 248.5K |
| 12:50 | 29,637.70 | 29,641.15 | 29,636.35 | 29,639.30 | 145.5K |
| 12:51 | 29,639.50 | 29,645.35 | 29,637.25 | 29,644.60 | 130.7K |
| 12:52 | 29,643.25 | 29,647.15 | 29,641.75 | 29,644.35 | 181.7K |
| 12:53 | 29,642.90 | 29,657.80 | 29,642.90 | 29,655.45 | 179.7K |
| 12:54 | 29,656.30 | 29,657.70 | 29,649.50 | 29,649.50 | 119.2K |
| 12:55 | 29,651.20 | 29,657.30 | 29,651.20 | 29,654.65 | 102.4K |
| 12:56 | 29,656.85 | 29,657.15 | 29,649.70 | 29,650.60 | 248.4K |
| 12:57 | 29,648.35 | 29,650.50 | 29,644.80 | 29,647.85 | 137.8K |
| 12:58 | 29,647.60 | 29,648.70 | 29,643.40 | 29,647.10 | 80.3K |
| 12:59 | 29,644.50 | 29,647.60 | 29,640.85 | 29,640.85 | 89.9K |
| 13:00 | 29,643.55 | 29,643.55 | 29,636.20 | 29,638.90 | 148.9K |
| 13:01 | 29,637.70 | 29,640.90 | 29,635.35 | 29,635.35 | 79.4K |
| 13:02 | 29,634.70 | 29,641.10 | 29,634.70 | 29,639.15 | 134.5K |
| 13:03 | 29,637.40 | 29,639.30 | 29,628.65 | 29,631.35 | 60.3K |
| 13:04 | 29,628.75 | 29,630.45 | 29,624.70 | 29,627.05 | 85.9K |
| 13:05 | 29,627.70 | 29,628.75 | 29,624.80 | 29,627.80 | 56.8K |
| 13:06 | 29,627.20 | 29,630.95 | 29,625.80 | 29,626.40 | 183.7K |
| 13:07 | 29,629.55 | 29,634.90 | 29,626.90 | 29,626.90 | 90.7K |
| 13:08 | 29,627.30 | 29,631.25 | 29,625.90 | 29,626.90 | 97.7K |
| 13:09 | 29,628.65 | 29,628.65 | 29,624.00 | 29,627.15 | 176.6K |
| 13:10 | 29,626.00 | 29,629.85 | 29,622.55 | 29,629.65 | 225.0K |
| 13:11 | 29,628.30 | 29,628.30 | 29,622.25 | 29,623.00 | 74.5K |
| 13:12 | 29,622.35 | 29,623.90 | 29,616.85 | 29,623.90 | 105.5K |
| 13:13 | 29,620.40 | 29,625.70 | 29,620.40 | 29,622.80 | 166.9K |
| 13:14 | 29,621.80 | 29,625.90 | 29,620.15 | 29,625.90 | 59.2K |
| 13:15 | 29,623.90 | 29,627.90 | 29,623.90 | 29,624.65 | 63.6K |
| 13:16 | 29,623.20 | 29,626.75 | 29,622.10 | 29,623.70 | 77.7K |
| 13:17 | 29,624.60 | 29,632.95 | 29,621.45 | 29,630.55 | 195.1K |
| 13:18 | 29,633.90 | 29,635.10 | 29,627.90 | 29,629.00 | 244.3K |
| 13:19 | 29,629.40 | 29,632.90 | 29,628.60 | 29,630.15 | 65.7K |
| 13:20 | 29,630.55 | 29,635.50 | 29,629.60 | 29,633.85 | 50.6K |
| 13:21 | 29,634.15 | 29,641.40 | 29,634.15 | 29,641.40 | 68.2K |
| 13:22 | 29,640.55 | 29,640.55 | 29,624.90 | 29,625.55 | 144.8K |
| 13:23 | 29,624.70 | 29,626.05 | 29,618.95 | 29,620.45 | 113.9K |
| 13:24 | 29,618.60 | 29,629.00 | 29,614.20 | 29,629.00 | 94.7K |
| 13:25 | 29,627.55 | 29,631.45 | 29,623.00 | 29,623.50 | 214.6K |
| 13:26 | 29,622.80 | 29,627.45 | 29,621.95 | 29,625.85 | 225.2K |
| 13:27 | 29,622.25 | 29,623.45 | 29,617.65 | 29,621.05 | 93.3K |
| 13:28 | 29,621.00 | 29,627.40 | 29,621.00 | 29,624.20 | 194.7K |
| 13:29 | 29,624.80 | 29,627.85 | 29,617.80 | 29,620.15 | 90.0K |
| 13:30 | 29,620.65 | 29,629.95 | 29,620.65 | 29,628.45 | 99.7K |
| 13:31 | 29,626.85 | 29,639.20 | 29,626.85 | 29,635.30 | 118.6K |
| 13:32 | 29,637.45 | 29,649.15 | 29,637.45 | 29,649.10 | 283.2K |
| 13:33 | 29,649.05 | 29,655.10 | 29,647.45 | 29,653.35 | 349.2K |
| 13:34 | 29,653.55 | 29,655.00 | 29,648.35 | 29,654.45 | 97.0K |
| 13:35 | 29,654.85 | 29,672.40 | 29,654.00 | 29,672.15 | 141.2K |
| 13:36 | 29,672.75 | 29,678.75 | 29,667.30 | 29,677.30 | 364.3K |
| 13:37 | 29,677.90 | 29,682.80 | 29,676.45 | 29,680.55 | 142.3K |
| 13:38 | 29,681.40 | 29,688.70 | 29,681.40 | 29,686.80 | 275.5K |
| 13:39 | 29,685.85 | 29,699.00 | 29,685.85 | 29,699.00 | 173.7K |
| 13:40 | 29,703.00 | 29,710.35 | 29,702.75 | 29,708.80 | 240.6K |
| 13:41 | 29,711.75 | 29,714.10 | 29,706.25 | 29,710.25 | 182.5K |
| 13:42 | 29,709.25 | 29,715.05 | 29,708.20 | 29,713.25 | 110.5K |
| 13:43 | 29,710.90 | 29,713.25 | 29,703.85 | 29,703.85 | 148.5K |
| 13:44 | 29,701.90 | 29,701.90 | 29,690.90 | 29,696.15 | 78.2K |
| 13:45 | 29,694.45 | 29,697.20 | 29,692.25 | 29,693.75 | 81.3K |
| 13:46 | 29,693.85 | 29,698.65 | 29,693.85 | 29,696.75 | 57.8K |
| 13:47 | 29,696.25 | 29,696.90 | 29,690.50 | 29,694.00 | 55.9K |
| 13:48 | 29,695.90 | 29,697.80 | 29,691.70 | 29,694.05 | 64.5K |
| 13:49 | 29,693.75 | 29,701.35 | 29,692.10 | 29,700.80 | 69.4K |
| 13:50 | 29,703.10 | 29,709.25 | 29,699.30 | 29,705.80 | 755.3K |
| 13:51 | 29,706.30 | 29,711.25 | 29,704.85 | 29,705.45 | 68.1K |
| 13:52 | 29,704.75 | 29,714.95 | 29,704.75 | 29,714.30 | 185.7K |
| 13:53 | 29,713.90 | 29,715.75 | 29,709.95 | 29,709.95 | 108.2K |
| 13:54 | 29,713.00 | 29,713.00 | 29,704.45 | 29,705.40 | 80.7K |
| 13:55 | 29,705.60 | 29,709.00 | 29,702.90 | 29,704.35 | 78.5K |
| 13:56 | 29,705.35 | 29,705.35 | 29,694.30 | 29,695.90 | 111.1K |
| 13:57 | 29,699.45 | 29,701.15 | 29,697.40 | 29,700.10 | 1,087.6K |
| 13:58 | 29,699.30 | 29,706.25 | 29,698.35 | 29,705.75 | 103.3K |
| 13:59 | 29,708.95 | 29,712.00 | 29,707.75 | 29,711.45 | 111.9K |
| 14:00 | 29,708.20 | 29,710.65 | 29,701.45 | 29,707.30 | 61.4K |
| 14:01 | 29,706.10 | 29,706.10 | 29,700.70 | 29,703.40 | 65.9K |
| 14:02 | 29,703.85 | 29,704.45 | 29,700.45 | 29,701.80 | 57.3K |
| 14:03 | 29,705.65 | 29,705.65 | 29,697.30 | 29,697.45 | 85.7K |
| 14:04 | 29,698.15 | 29,701.20 | 29,696.60 | 29,698.15 | 52.0K |
| 14:05 | 29,696.60 | 29,697.50 | 29,693.15 | 29,697.05 | 58.0K |
| 14:06 | 29,696.10 | 29,700.05 | 29,694.55 | 29,698.30 | 110.6K |
| 14:07 | 29,695.70 | 29,696.35 | 29,687.85 | 29,692.45 | 133.2K |
| 14:08 | 29,694.20 | 29,698.95 | 29,691.40 | 29,696.10 | 67.9K |
| 14:09 | 29,695.70 | 29,695.70 | 29,689.40 | 29,691.60 | 49.8K |
| 14:10 | 29,690.45 | 29,698.95 | 29,690.45 | 29,698.95 | 194.0K |
| 14:11 | 29,697.75 | 29,700.50 | 29,695.30 | 29,695.30 | 68.6K |
| 14:12 | 29,696.65 | 29,697.55 | 29,692.40 | 29,692.70 | 61.2K |
| 14:13 | 29,694.20 | 29,696.10 | 29,691.00 | 29,691.70 | 55.4K |
| 14:14 | 29,692.65 | 29,692.95 | 29,688.30 | 29,690.00 | 56.9K |
| 14:15 | 29,691.00 | 29,691.70 | 29,685.20 | 29,685.40 | 57.6K |
| 14:16 | 29,684.95 | 29,689.90 | 29,684.95 | 29,687.70 | 68.6K |
| 14:17 | 29,686.40 | 29,691.75 | 29,685.50 | 29,686.90 | 62.4K |
| 14:18 | 29,687.35 | 29,689.55 | 29,682.50 | 29,689.55 | 75.2K |
| 14:19 | 29,689.55 | 29,691.95 | 29,686.65 | 29,686.80 | 46.2K |
| 14:20 | 29,686.30 | 29,695.10 | 29,686.15 | 29,690.55 | 54.1K |
| 14:21 | 29,691.60 | 29,694.00 | 29,690.40 | 29,692.35 | 44.4K |
| 14:22 | 29,692.35 | 29,692.35 | 29,686.00 | 29,688.75 | 58.1K |
| 14:23 | 29,690.40 | 29,690.70 | 29,684.80 | 29,686.45 | 71.8K |
| 14:24 | 29,686.45 | 29,691.45 | 29,686.45 | 29,690.45 | 82.0K |
| 14:25 | 29,691.35 | 29,691.90 | 29,684.35 | 29,687.50 | 82.1K |
| 14:26 | 29,686.90 | 29,692.95 | 29,685.90 | 29,691.45 | 75.9K |
| 14:27 | 29,691.15 | 29,693.05 | 29,687.40 | 29,689.40 | 56.4K |
| 14:28 | 29,687.15 | 29,691.00 | 29,681.65 | 29,681.65 | 116.6K |
| 14:29 | 29,684.85 | 29,686.40 | 29,677.40 | 29,678.30 | 87.7K |
| 14:30 | 29,680.95 | 29,685.65 | 29,678.95 | 29,685.45 | 124.6K |
| 14:31 | 29,683.75 | 29,691.65 | 29,683.75 | 29,684.75 | 298.1K |
| 14:32 | 29,682.90 | 29,698.25 | 29,682.55 | 29,698.25 | 301.9K |
| 14:33 | 29,699.60 | 29,704.50 | 29,693.30 | 29,703.35 | 399.0K |
| 14:34 | 29,702.25 | 29,702.70 | 29,696.35 | 29,696.60 | 263.0K |
| 14:35 | 29,696.60 | 29,702.50 | 29,694.70 | 29,695.05 | 305.9K |
| 14:36 | 29,695.10 | 29,699.05 | 29,691.15 | 29,699.05 | 940.1K |
| 14:37 | 29,699.35 | 29,706.95 | 29,697.95 | 29,705.15 | 248.8K |
| 14:38 | 29,704.50 | 29,713.35 | 29,704.50 | 29,713.35 | 124.9K |
| 14:39 | 29,713.10 | 29,713.10 | 29,705.65 | 29,707.90 | 83.9K |
| 14:40 | 29,708.15 | 29,714.05 | 29,708.15 | 29,710.75 | 114.1K |
| 14:41 | 29,709.60 | 29,711.95 | 29,705.20 | 29,706.05 | 135.6K |
| 14:42 | 29,707.35 | 29,707.35 | 29,702.35 | 29,705.20 | 112.2K |
| 14:43 | 29,709.25 | 29,713.75 | 29,706.90 | 29,708.70 | 118.9K |
| 14:44 | 29,706.80 | 29,709.05 | 29,702.00 | 29,704.15 | 66.7K |
| 14:45 | 29,703.85 | 29,704.35 | 29,697.55 | 29,700.90 | 105.2K |
| 14:46 | 29,700.55 | 29,704.95 | 29,694.75 | 29,695.20 | 133.3K |
| 14:47 | 29,695.20 | 29,697.40 | 29,691.40 | 29,694.80 | 104.4K |
| 14:48 | 29,696.05 | 29,703.75 | 29,694.20 | 29,702.15 | 138.6K |
| 14:49 | 29,701.90 | 29,705.85 | 29,700.20 | 29,703.75 | 119.7K |
| 14:50 | 29,701.80 | 29,704.25 | 29,698.75 | 29,700.10 | 94.6K |
| 14:51 | 29,699.90 | 29,701.15 | 29,697.80 | 29,701.15 | 74.8K |
| 14:52 | 29,699.45 | 29,703.60 | 29,696.75 | 29,703.10 | 89.1K |
| 14:53 | 29,701.75 | 29,703.30 | 29,698.60 | 29,700.25 | 97.8K |
| 14:54 | 29,699.45 | 29,703.05 | 29,698.45 | 29,700.45 | 63.4K |
| 14:55 | 29,699.60 | 29,702.05 | 29,696.55 | 29,696.55 | 110.3K |
| 14:56 | 29,697.20 | 29,702.10 | 29,697.05 | 29,700.75 | 120.6K |
| 14:57 | 29,703.10 | 29,708.65 | 29,703.10 | 29,704.70 | 153.3K |
| 14:58 | 29,703.80 | 29,706.60 | 29,701.25 | 29,704.00 | 104.7K |
| 14:59 | 29,704.80 | 29,705.30 | 29,699.30 | 29,699.30 | 94.5K |
| 15:00 | 29,701.05 | 29,701.05 | 29,685.30 | 29,687.20 | 309.6K |
| 15:01 | 29,689.90 | 29,689.90 | 29,686.95 | 29,688.05 | 131.2K |
| 15:02 | 29,689.95 | 29,689.95 | 29,685.30 | 29,686.60 | 113.7K |
| 15:03 | 29,687.85 | 29,689.95 | 29,685.30 | 29,689.05 | 156.2K |
| 15:04 | 29,688.80 | 29,690.40 | 29,681.65 | 29,683.00 | 182.9K |
| 15:05 | 29,685.25 | 29,689.20 | 29,683.80 | 29,687.10 | 174.2K |
| 15:06 | 29,689.95 | 29,690.40 | 29,684.95 | 29,686.85 | 148.5K |
| 15:07 | 29,686.05 | 29,690.95 | 29,684.90 | 29,690.95 | 117.4K |
| 15:08 | 29,692.80 | 29,698.45 | 29,691.95 | 29,695.45 | 150.3K |
| 15:09 | 29,693.75 | 29,694.70 | 29,690.80 | 29,694.20 | 131.0K |
| 15:10 | 29,693.45 | 29,694.35 | 29,687.55 | 29,687.85 | 203.0K |
| 15:11 | 29,688.80 | 29,688.80 | 29,683.05 | 29,683.05 | 205.8K |
| 15:12 | 29,684.00 | 29,685.30 | 29,681.45 | 29,683.15 | 104.2K |
| 15:13 | 29,683.15 | 29,685.80 | 29,680.65 | 29,680.65 | 100.6K |
| 15:14 | 29,682.75 | 29,684.90 | 29,679.20 | 29,682.90 | 189.3K |
| 15:15 | 29,682.65 | 29,682.65 | 29,677.60 | 29,679.85 | 258.8K |
| 15:16 | 29,679.50 | 29,685.60 | 29,678.65 | 29,681.70 | 251.7K |
| 15:17 | 29,680.90 | 29,685.40 | 29,680.65 | 29,685.40 | 177.4K |
| 15:18 | 29,683.00 | 29,687.55 | 29,679.40 | 29,683.85 | 271.4K |
| 15:19 | 29,686.25 | 29,686.65 | 29,679.05 | 29,679.20 | 206.4K |
| 15:20 | 29,680.15 | 29,682.75 | 29,675.30 | 29,675.30 | 274.1K |
| 15:21 | 29,674.75 | 29,681.80 | 29,674.75 | 29,678.90 | 132.1K |
| 15:22 | 29,679.50 | 29,680.15 | 29,677.90 | 29,677.90 | 189.4K |
| 15:23 | 29,678.65 | 29,679.90 | 29,675.75 | 29,676.90 | 196.3K |
| 15:24 | 29,675.75 | 29,680.15 | 29,670.90 | 29,677.65 | 217.2K |
| 15:25 | 29,675.40 | 29,677.35 | 29,672.25 | 29,672.25 | 130.6K |
| 15:26 | 29,673.80 | 29,679.50 | 29,671.30 | 29,679.50 | 171.3K |
| 15:27 | 29,686.25 | 29,690.95 | 29,675.60 | 29,684.15 | 649.0K |
| 15:28 | 29,687.30 | 29,687.60 | 29,674.65 | 29,677.25 | 404.1K |
| 15:29 | 29,674.95 | 29,685.35 | 29,674.95 | 29,685.30 | 219.8K |