3,444.28
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,561.44 | 3,561.44 | 3,549.35 | 3,550.32 | 33,795.7K |
| 09:31 | 3,549.42 | 3,549.42 | 3,543.37 | 3,543.84 | 15,429.4K |
| 09:32 | 3,544.57 | 3,545.23 | 3,542.91 | 3,542.91 | 9,872.8K |
| 09:33 | 3,542.46 | 3,545.47 | 3,540.54 | 3,541.71 | 7,901.9K |
| 09:34 | 3,542.20 | 3,544.01 | 3,541.49 | 3,544.01 | 7,305.7K |
| 09:35 | 3,543.20 | 3,544.06 | 3,541.32 | 3,541.72 | 6,213.8K |
| 09:36 | 3,541.48 | 3,544.30 | 3,541.48 | 3,544.30 | 6,628.5K |
| 09:37 | 3,544.69 | 3,544.69 | 3,542.82 | 3,544.34 | 2,939.8K |
| 09:38 | 3,543.83 | 3,544.34 | 3,542.52 | 3,542.54 | 5,275.8K |
| 09:39 | 3,541.66 | 3,544.06 | 3,541.14 | 3,541.95 | 5,840.3K |
| 09:40 | 3,541.85 | 3,543.42 | 3,541.00 | 3,541.78 | 4,239.6K |
| 09:41 | 3,541.47 | 3,543.85 | 3,541.47 | 3,541.71 | 3,327.2K |
| 09:42 | 3,541.06 | 3,541.27 | 3,537.20 | 3,537.20 | 12,853.0K |
| 09:43 | 3,537.34 | 3,540.39 | 3,537.34 | 3,540.39 | 17,259.3K |
| 09:44 | 3,539.84 | 3,540.65 | 3,538.51 | 3,539.38 | 6,560.1K |
| 09:45 | 3,539.40 | 3,539.40 | 3,537.42 | 3,537.47 | 4,310.0K |
| 09:46 | 3,537.21 | 3,537.21 | 3,533.47 | 3,533.47 | 15,438.1K |
| 09:47 | 3,533.27 | 3,533.57 | 3,531.39 | 3,532.81 | 4,721.4K |
| 09:48 | 3,533.31 | 3,533.61 | 3,531.46 | 3,532.93 | 4,579.4K |
| 09:49 | 3,532.73 | 3,533.60 | 3,531.86 | 3,532.17 | 3,087.1K |
| 09:50 | 3,532.92 | 3,533.64 | 3,532.24 | 3,533.13 | 4,484.7K |
| 09:51 | 3,532.08 | 3,534.54 | 3,532.08 | 3,533.08 | 2,611.6K |
| 09:52 | 3,532.46 | 3,534.37 | 3,531.59 | 3,532.03 | 3,369.8K |
| 09:53 | 3,530.99 | 3,533.35 | 3,530.81 | 3,532.24 | 3,907.7K |
| 09:54 | 3,533.24 | 3,533.62 | 3,531.63 | 3,533.44 | 3,059.1K |
| 09:55 | 3,532.16 | 3,533.16 | 3,532.16 | 3,532.81 | 3,147.6K |
| 09:56 | 3,533.03 | 3,534.86 | 3,532.86 | 3,534.86 | 2,917.3K |
| 09:57 | 3,535.17 | 3,535.27 | 3,532.52 | 3,532.98 | 3,001.3K |
| 09:58 | 3,533.41 | 3,535.28 | 3,532.85 | 3,533.55 | 6,659.7K |
| 09:59 | 3,534.11 | 3,539.56 | 3,534.11 | 3,539.56 | 9,706.7K |
| 10:00 | 3,538.78 | 3,539.53 | 3,537.95 | 3,538.91 | 5,132.3K |
| 10:01 | 3,539.41 | 3,539.72 | 3,538.60 | 3,539.72 | 8,253.3K |
| 10:02 | 3,539.42 | 3,540.87 | 3,538.99 | 3,540.87 | 6,812.5K |
| 10:03 | 3,543.01 | 3,545.38 | 3,541.90 | 3,544.91 | 7,270.9K |
| 10:04 | 3,544.51 | 3,545.12 | 3,543.73 | 3,543.84 | 6,900.3K |
| 10:05 | 3,543.39 | 3,548.87 | 3,542.67 | 3,548.87 | 12,039.6K |
| 10:06 | 3,548.91 | 3,550.14 | 3,548.10 | 3,549.96 | 7,358.9K |
| 10:07 | 3,549.77 | 3,550.51 | 3,548.95 | 3,549.94 | 8,090.7K |
| 10:08 | 3,551.79 | 3,551.79 | 3,549.55 | 3,550.75 | 6,255.3K |
| 10:09 | 3,549.96 | 3,549.96 | 3,548.19 | 3,548.30 | 3,270.4K |
| 10:10 | 3,548.70 | 3,549.23 | 3,546.89 | 3,547.43 | 6,360.3K |
| 10:11 | 3,547.46 | 3,547.67 | 3,546.20 | 3,546.64 | 2,720.1K |
| 10:12 | 3,546.91 | 3,547.65 | 3,542.45 | 3,542.49 | 4,448.0K |
| 10:13 | 3,542.95 | 3,544.26 | 3,542.79 | 3,542.79 | 2,981.9K |
| 10:14 | 3,543.43 | 3,544.02 | 3,542.70 | 3,543.04 | 3,215.2K |
| 10:15 | 3,543.01 | 3,543.67 | 3,542.19 | 3,542.95 | 7,195.6K |
| 10:16 | 3,542.72 | 3,544.09 | 3,541.67 | 3,543.12 | 3,951.8K |
| 10:17 | 3,543.40 | 3,543.71 | 3,541.46 | 3,543.71 | 2,975.3K |
| 10:18 | 3,542.87 | 3,543.33 | 3,541.46 | 3,542.58 | 2,358.2K |
| 10:19 | 3,542.92 | 3,543.39 | 3,541.22 | 3,541.50 | 3,218.5K |
| 10:20 | 3,541.26 | 3,542.73 | 3,540.74 | 3,541.63 | 3,429.9K |
| 10:21 | 3,541.14 | 3,542.55 | 3,540.79 | 3,541.22 | 4,120.9K |
| 10:22 | 3,541.89 | 3,542.46 | 3,540.96 | 3,541.33 | 4,130.1K |
| 10:23 | 3,541.65 | 3,542.56 | 3,540.84 | 3,540.86 | 4,249.9K |
| 10:24 | 3,541.88 | 3,541.88 | 3,539.45 | 3,539.80 | 4,694.8K |
| 10:25 | 3,539.12 | 3,539.90 | 3,538.10 | 3,538.10 | 2,907.1K |
| 10:26 | 3,538.41 | 3,539.87 | 3,537.60 | 3,539.21 | 4,900.9K |
| 10:27 | 3,538.15 | 3,538.15 | 3,534.91 | 3,535.84 | 11,590.6K |
| 10:28 | 3,535.83 | 3,535.83 | 3,534.25 | 3,534.25 | 4,115.7K |
| 10:29 | 3,534.65 | 3,536.37 | 3,534.65 | 3,535.70 | 4,116.1K |
| 10:30 | 3,536.46 | 3,536.78 | 3,532.99 | 3,532.99 | 13,042.3K |
| 10:31 | 3,532.86 | 3,533.79 | 3,532.22 | 3,532.40 | 10,177.4K |
| 10:32 | 3,532.25 | 3,533.14 | 3,531.21 | 3,531.21 | 4,640.0K |
| 10:33 | 3,531.33 | 3,532.97 | 3,530.22 | 3,532.36 | 3,957.3K |
| 10:34 | 3,532.13 | 3,532.13 | 3,530.55 | 3,531.10 | 3,854.2K |
| 10:35 | 3,531.38 | 3,532.63 | 3,531.38 | 3,531.90 | 1,502.0K |
| 10:36 | 3,531.59 | 3,532.28 | 3,530.34 | 3,530.34 | 2,451.4K |
| 10:37 | 3,530.68 | 3,532.12 | 3,527.61 | 3,528.23 | 13,162.5K |
| 10:38 | 3,527.74 | 3,528.99 | 3,527.13 | 3,527.13 | 8,983.8K |
| 10:39 | 3,526.27 | 3,530.84 | 3,526.27 | 3,530.84 | 21,824.4K |
| 10:40 | 3,530.77 | 3,532.25 | 3,530.77 | 3,532.21 | 6,220.7K |
| 10:41 | 3,531.20 | 3,532.32 | 3,530.62 | 3,530.70 | 3,343.0K |
| 10:42 | 3,530.58 | 3,532.73 | 3,530.58 | 3,531.92 | 4,560.7K |
| 10:43 | 3,532.38 | 3,532.41 | 3,530.38 | 3,530.38 | 6,287.4K |
| 10:44 | 3,529.78 | 3,530.56 | 3,528.68 | 3,528.78 | 8,233.5K |
| 10:45 | 3,528.81 | 3,531.13 | 3,528.37 | 3,531.13 | 1,899.9K |
| 10:46 | 3,530.15 | 3,530.15 | 3,527.80 | 3,528.72 | 2,422.2K |
| 10:47 | 3,528.27 | 3,530.65 | 3,527.98 | 3,529.07 | 3,346.8K |
| 10:48 | 3,529.83 | 3,531.61 | 3,529.59 | 3,531.10 | 3,911.3K |
| 10:49 | 3,530.04 | 3,531.81 | 3,530.04 | 3,531.65 | 8,310.2K |
| 10:50 | 3,530.85 | 3,531.33 | 3,529.37 | 3,530.83 | 4,126.1K |
| 10:51 | 3,530.14 | 3,531.34 | 3,529.54 | 3,529.85 | 2,473.2K |
| 10:52 | 3,530.42 | 3,530.93 | 3,528.99 | 3,529.24 | 4,673.9K |
| 10:53 | 3,529.75 | 3,530.94 | 3,528.87 | 3,528.87 | 5,975.9K |
| 10:54 | 3,529.46 | 3,530.45 | 3,528.55 | 3,528.55 | 4,352.2K |
| 10:55 | 3,527.60 | 3,530.16 | 3,527.60 | 3,529.00 | 3,242.2K |
| 10:56 | 3,529.06 | 3,529.06 | 3,527.24 | 3,527.24 | 4,052.6K |
| 10:57 | 3,527.70 | 3,529.34 | 3,527.17 | 3,528.61 | 3,419.1K |
| 10:58 | 3,528.29 | 3,528.41 | 3,526.91 | 3,526.91 | 4,190.9K |
| 10:59 | 3,527.10 | 3,528.31 | 3,526.30 | 3,527.45 | 2,896.1K |
| 11:00 | 3,527.89 | 3,528.34 | 3,526.23 | 3,527.00 | 1,752.9K |
| 11:01 | 3,527.04 | 3,528.86 | 3,525.82 | 3,527.92 | 2,714.1K |
| 11:02 | 3,528.10 | 3,528.55 | 3,525.89 | 3,527.05 | 5,345.3K |
| 11:03 | 3,526.18 | 3,528.45 | 3,525.77 | 3,526.96 | 7,243.0K |
| 11:04 | 3,526.86 | 3,526.86 | 3,525.38 | 3,526.81 | 8,501.7K |
| 11:05 | 3,527.49 | 3,528.14 | 3,526.18 | 3,528.08 | 4,941.5K |
| 11:06 | 3,528.41 | 3,529.04 | 3,528.00 | 3,528.05 | 2,818.4K |
| 11:07 | 3,527.67 | 3,528.29 | 3,526.51 | 3,526.51 | 1,729.4K |
| 11:08 | 3,527.25 | 3,527.70 | 3,525.72 | 3,525.72 | 1,564.5K |
| 11:09 | 3,525.40 | 3,527.87 | 3,525.40 | 3,526.59 | 4,240.8K |
| 11:10 | 3,526.30 | 3,527.34 | 3,526.20 | 3,526.50 | 3,324.5K |
| 11:11 | 3,525.35 | 3,528.37 | 3,525.35 | 3,526.20 | 1,844.6K |
| 11:12 | 3,525.85 | 3,527.73 | 3,525.85 | 3,527.02 | 2,418.4K |
| 11:13 | 3,527.03 | 3,527.67 | 3,526.25 | 3,526.41 | 2,540.4K |
| 11:14 | 3,526.59 | 3,529.61 | 3,526.59 | 3,529.26 | 6,292.5K |
| 11:15 | 3,529.03 | 3,529.50 | 3,527.87 | 3,527.87 | 3,426.9K |
| 11:16 | 3,527.80 | 3,528.55 | 3,527.34 | 3,527.80 | 2,396.2K |
| 11:17 | 3,527.91 | 3,528.59 | 3,525.85 | 3,525.85 | 3,884.0K |
| 11:18 | 3,526.33 | 3,527.74 | 3,526.32 | 3,527.74 | 3,078.0K |
| 11:19 | 3,527.09 | 3,528.33 | 3,526.83 | 3,528.33 | 3,153.7K |
| 11:20 | 3,528.56 | 3,529.85 | 3,527.97 | 3,528.85 | 6,115.3K |
| 11:21 | 3,530.09 | 3,533.52 | 3,529.18 | 3,533.52 | 13,739.9K |
| 11:22 | 3,533.40 | 3,533.85 | 3,532.23 | 3,533.85 | 8,121.6K |
| 11:23 | 3,533.39 | 3,536.46 | 3,533.31 | 3,535.53 | 4,519.4K |
| 11:24 | 3,535.83 | 3,536.03 | 3,534.32 | 3,535.92 | 1,476.9K |
| 11:25 | 3,535.21 | 3,535.50 | 3,534.09 | 3,534.34 | 1,919.3K |
| 11:26 | 3,533.67 | 3,535.24 | 3,533.41 | 3,534.74 | 2,478.7K |
| 11:27 | 3,535.27 | 3,535.68 | 3,532.83 | 3,533.56 | 2,489.5K |
| 11:28 | 3,533.46 | 3,533.98 | 3,532.46 | 3,533.66 | 2,888.7K |
| 11:29 | 3,533.77 | 3,534.75 | 3,532.60 | 3,533.20 | 2,458.4K |
| 11:30 | 3,533.31 | 3,533.99 | 3,532.21 | 3,532.21 | 2,418.6K |
| 11:31 | 3,533.58 | 3,533.59 | 3,532.01 | 3,532.80 | 1,212.9K |
| 11:32 | 3,532.35 | 3,533.96 | 3,532.06 | 3,532.46 | 1,293.8K |
| 11:33 | 3,532.52 | 3,532.89 | 3,531.67 | 3,532.30 | 1,881.3K |
| 11:34 | 3,533.53 | 3,533.53 | 3,530.91 | 3,532.19 | 1,165.9K |
| 11:35 | 3,532.22 | 3,533.08 | 3,531.43 | 3,531.43 | 1,279.1K |
| 11:36 | 3,531.97 | 3,532.63 | 3,531.44 | 3,531.45 | 885.9K |
| 11:37 | 3,531.58 | 3,531.72 | 3,530.26 | 3,530.94 | 1,835.9K |
| 11:38 | 3,531.22 | 3,531.27 | 3,529.47 | 3,531.27 | 2,797.5K |
| 11:39 | 3,531.72 | 3,532.53 | 3,530.90 | 3,531.54 | 4,880.0K |
| 11:40 | 3,532.29 | 3,533.16 | 3,529.72 | 3,530.30 | 2,560.4K |
| 11:41 | 3,531.30 | 3,531.30 | 3,529.60 | 3,529.60 | 3,263.8K |
| 11:42 | 3,530.11 | 3,530.33 | 3,528.77 | 3,528.81 | 2,096.4K |
| 11:43 | 3,529.00 | 3,530.80 | 3,528.84 | 3,528.85 | 4,765.3K |
| 11:44 | 3,527.37 | 3,527.84 | 3,526.39 | 3,526.60 | 7,126.4K |
| 11:45 | 3,527.13 | 3,527.20 | 3,526.29 | 3,526.38 | 1,257.3K |
| 11:46 | 3,527.29 | 3,527.52 | 3,526.78 | 3,527.50 | 3,781.5K |
| 11:47 | 3,527.02 | 3,527.69 | 3,525.55 | 3,527.55 | 1,868.5K |
| 11:48 | 3,527.98 | 3,528.08 | 3,526.24 | 3,527.27 | 2,397.7K |
| 11:49 | 3,526.74 | 3,528.69 | 3,526.16 | 3,528.34 | 8,420.8K |
| 11:50 | 3,528.48 | 3,528.48 | 3,526.33 | 3,526.33 | 3,053.3K |
| 11:51 | 3,526.76 | 3,528.45 | 3,526.41 | 3,527.22 | 1,813.3K |
| 11:52 | 3,527.33 | 3,527.65 | 3,525.77 | 3,525.77 | 945.1K |
| 11:53 | 3,527.00 | 3,529.36 | 3,526.70 | 3,528.25 | 1,413.7K |
| 11:54 | 3,528.88 | 3,529.23 | 3,527.23 | 3,528.64 | 5,216.1K |
| 11:55 | 3,527.37 | 3,529.73 | 3,527.37 | 3,529.65 | 2,180.7K |
| 11:56 | 3,528.19 | 3,529.81 | 3,527.88 | 3,527.98 | 3,854.6K |
| 11:57 | 3,528.76 | 3,529.77 | 3,527.73 | 3,528.88 | 10,130.2K |
| 11:58 | 3,528.98 | 3,530.82 | 3,528.49 | 3,530.82 | 1,337.8K |
| 11:59 | 3,529.33 | 3,531.79 | 3,529.33 | 3,530.88 | 4,729.2K |
| 12:00 | 3,530.52 | 3,530.52 | 3,530.52 | 3,530.52 | 7.5K |
| 13:00 | 3,530.85 | 3,531.75 | 3,530.77 | 3,531.26 | 11,431.7K |
| 13:01 | 3,531.44 | 3,531.58 | 3,528.28 | 3,528.43 | 4,131.1K |
| 13:02 | 3,528.34 | 3,530.93 | 3,527.22 | 3,527.22 | 5,117.6K |
| 13:03 | 3,526.66 | 3,527.74 | 3,526.41 | 3,527.42 | 2,440.2K |
| 13:04 | 3,526.61 | 3,527.72 | 3,526.39 | 3,527.24 | 2,200.4K |
| 13:05 | 3,527.49 | 3,527.56 | 3,526.20 | 3,526.20 | 2,264.4K |
| 13:06 | 3,525.53 | 3,527.63 | 3,525.53 | 3,527.10 | 3,278.7K |
| 13:07 | 3,525.82 | 3,526.34 | 3,524.66 | 3,525.19 | 4,031.7K |
| 13:08 | 3,524.98 | 3,524.98 | 3,521.09 | 3,522.48 | 30,174.9K |
| 13:09 | 3,522.89 | 3,522.96 | 3,521.05 | 3,521.05 | 4,342.4K |
| 13:10 | 3,521.62 | 3,522.87 | 3,521.10 | 3,522.87 | 3,326.9K |
| 13:11 | 3,522.65 | 3,523.66 | 3,521.57 | 3,523.04 | 2,633.7K |
| 13:12 | 3,522.00 | 3,523.70 | 3,521.22 | 3,522.19 | 2,535.8K |
| 13:13 | 3,522.21 | 3,522.72 | 3,520.87 | 3,522.72 | 4,345.8K |
| 13:14 | 3,522.95 | 3,522.95 | 3,521.13 | 3,522.15 | 3,305.2K |
| 13:15 | 3,521.35 | 3,522.78 | 3,519.98 | 3,520.80 | 13,488.3K |
| 13:16 | 3,519.93 | 3,521.92 | 3,519.86 | 3,520.68 | 9,711.4K |
| 13:17 | 3,519.79 | 3,521.91 | 3,519.67 | 3,519.71 | 4,403.2K |
| 13:18 | 3,519.32 | 3,521.26 | 3,519.32 | 3,520.96 | 2,861.5K |
| 13:19 | 3,520.95 | 3,521.52 | 3,519.96 | 3,520.72 | 3,344.9K |
| 13:20 | 3,521.46 | 3,522.23 | 3,520.68 | 3,520.72 | 7,062.7K |
| 13:21 | 3,521.61 | 3,522.04 | 3,520.31 | 3,522.04 | 17,708.1K |
| 13:22 | 3,520.38 | 3,522.14 | 3,520.38 | 3,521.41 | 2,434.3K |
| 13:23 | 3,521.93 | 3,522.16 | 3,519.75 | 3,522.12 | 4,201.3K |
| 13:24 | 3,520.63 | 3,521.49 | 3,519.21 | 3,520.13 | 2,934.4K |
| 13:25 | 3,519.71 | 3,520.65 | 3,518.83 | 3,520.17 | 2,531.9K |
| 13:26 | 3,519.42 | 3,520.44 | 3,517.68 | 3,519.14 | 3,491.1K |
| 13:27 | 3,519.20 | 3,519.20 | 3,517.35 | 3,517.87 | 3,659.0K |
| 13:28 | 3,518.80 | 3,519.09 | 3,516.13 | 3,516.13 | 6,527.8K |
| 13:29 | 3,516.86 | 3,517.65 | 3,514.47 | 3,517.65 | 4,016.6K |
| 13:30 | 3,517.68 | 3,518.12 | 3,516.61 | 3,517.49 | 5,347.7K |
| 13:31 | 3,518.00 | 3,518.00 | 3,516.95 | 3,517.70 | 2,771.0K |
| 13:32 | 3,517.51 | 3,518.32 | 3,517.05 | 3,517.64 | 3,726.5K |
| 13:33 | 3,516.66 | 3,516.96 | 3,513.90 | 3,514.18 | 12,407.2K |
| 13:34 | 3,514.31 | 3,514.70 | 3,513.60 | 3,514.03 | 4,153.0K |
| 13:35 | 3,513.75 | 3,514.82 | 3,512.68 | 3,513.58 | 3,511.5K |
| 13:36 | 3,514.91 | 3,516.36 | 3,513.95 | 3,516.36 | 2,524.5K |
| 13:37 | 3,516.09 | 3,516.72 | 3,514.18 | 3,514.32 | 1,895.2K |
| 13:38 | 3,515.78 | 3,515.78 | 3,514.00 | 3,514.29 | 1,594.0K |
| 13:39 | 3,513.48 | 3,515.36 | 3,513.44 | 3,513.76 | 2,226.5K |
| 13:40 | 3,513.80 | 3,515.78 | 3,513.39 | 3,515.78 | 3,011.4K |
| 13:41 | 3,515.85 | 3,515.85 | 3,514.08 | 3,515.43 | 2,386.4K |
| 13:42 | 3,515.32 | 3,515.88 | 3,514.53 | 3,515.68 | 1,724.9K |
| 13:43 | 3,515.92 | 3,516.69 | 3,513.78 | 3,515.17 | 9,765.4K |
| 13:44 | 3,514.43 | 3,515.56 | 3,513.55 | 3,513.70 | 8,473.3K |
| 13:45 | 3,514.06 | 3,514.06 | 3,511.73 | 3,512.25 | 13,677.9K |
| 13:46 | 3,511.09 | 3,511.94 | 3,510.11 | 3,511.15 | 4,230.4K |
| 13:47 | 3,511.18 | 3,512.12 | 3,510.51 | 3,511.94 | 5,753.4K |
| 13:48 | 3,511.58 | 3,513.35 | 3,510.59 | 3,512.77 | 5,433.6K |
| 13:49 | 3,513.35 | 3,514.46 | 3,512.30 | 3,512.30 | 8,223.0K |
| 13:50 | 3,513.55 | 3,514.42 | 3,512.52 | 3,513.43 | 3,259.6K |
| 13:51 | 3,512.74 | 3,514.94 | 3,512.74 | 3,514.50 | 7,041.4K |
| 13:52 | 3,514.45 | 3,516.03 | 3,513.97 | 3,514.77 | 4,427.7K |
| 13:53 | 3,514.52 | 3,515.46 | 3,514.01 | 3,514.56 | 2,930.7K |
| 13:54 | 3,515.24 | 3,515.24 | 3,512.91 | 3,513.50 | 2,288.0K |
| 13:55 | 3,512.57 | 3,513.69 | 3,510.76 | 3,510.76 | 7,792.5K |
| 13:56 | 3,512.08 | 3,513.08 | 3,510.49 | 3,511.52 | 3,087.0K |
| 13:57 | 3,511.37 | 3,513.27 | 3,510.87 | 3,510.93 | 7,270.6K |
| 13:58 | 3,512.19 | 3,513.11 | 3,510.91 | 3,512.93 | 5,049.0K |
| 13:59 | 3,511.44 | 3,512.53 | 3,510.34 | 3,512.25 | 3,873.6K |
| 14:00 | 3,511.52 | 3,512.59 | 3,511.15 | 3,511.64 | 4,953.4K |
| 14:01 | 3,511.38 | 3,513.04 | 3,511.02 | 3,511.83 | 3,379.0K |
| 14:02 | 3,511.31 | 3,512.53 | 3,510.71 | 3,512.31 | 3,795.6K |
| 14:03 | 3,511.72 | 3,512.62 | 3,510.88 | 3,510.88 | 2,692.4K |
| 14:04 | 3,511.57 | 3,511.57 | 3,509.72 | 3,510.74 | 11,905.6K |
| 14:05 | 3,509.61 | 3,510.83 | 3,509.59 | 3,509.59 | 3,141.8K |
| 14:06 | 3,509.83 | 3,511.07 | 3,509.40 | 3,509.40 | 5,660.0K |
| 14:07 | 3,510.09 | 3,510.34 | 3,508.26 | 3,509.47 | 16,355.3K |
| 14:08 | 3,508.30 | 3,511.24 | 3,507.85 | 3,511.24 | 6,549.4K |
| 14:09 | 3,510.31 | 3,510.40 | 3,509.27 | 3,510.18 | 2,909.7K |
| 14:10 | 3,511.14 | 3,511.16 | 3,508.42 | 3,508.42 | 2,370.7K |
| 14:11 | 3,508.82 | 3,509.04 | 3,506.50 | 3,506.66 | 17,854.8K |
| 14:12 | 3,507.15 | 3,507.15 | 3,501.17 | 3,501.17 | 19,660.8K |
| 14:13 | 3,501.38 | 3,503.48 | 3,500.31 | 3,503.48 | 12,044.5K |
| 14:14 | 3,505.15 | 3,506.16 | 3,504.47 | 3,505.25 | 12,037.9K |
| 14:15 | 3,505.38 | 3,506.04 | 3,504.04 | 3,504.51 | 5,535.8K |
| 14:16 | 3,504.52 | 3,505.95 | 3,504.52 | 3,505.46 | 5,086.7K |
| 14:17 | 3,505.54 | 3,507.25 | 3,504.94 | 3,505.73 | 5,806.2K |
| 14:18 | 3,504.05 | 3,505.09 | 3,503.52 | 3,505.09 | 3,859.0K |
| 14:19 | 3,505.35 | 3,505.35 | 3,504.01 | 3,504.92 | 4,847.7K |
| 14:20 | 3,504.88 | 3,504.88 | 3,502.92 | 3,503.79 | 10,515.3K |
| 14:21 | 3,505.01 | 3,505.01 | 3,502.93 | 3,503.47 | 5,273.0K |
| 14:22 | 3,503.44 | 3,504.33 | 3,502.91 | 3,504.33 | 8,382.6K |
| 14:23 | 3,503.83 | 3,505.61 | 3,503.28 | 3,504.37 | 2,659.8K |
| 14:24 | 3,505.17 | 3,505.75 | 3,503.68 | 3,505.69 | 6,736.0K |
| 14:25 | 3,503.95 | 3,505.50 | 3,502.93 | 3,504.27 | 9,762.7K |
| 14:26 | 3,503.87 | 3,504.08 | 3,501.78 | 3,504.08 | 3,271.3K |
| 14:27 | 3,503.30 | 3,503.68 | 3,501.38 | 3,502.40 | 5,308.3K |
| 14:28 | 3,502.31 | 3,502.98 | 3,501.17 | 3,502.14 | 16,907.9K |
| 14:29 | 3,502.23 | 3,502.38 | 3,500.67 | 3,500.67 | 5,217.0K |
| 14:30 | 3,502.30 | 3,503.30 | 3,501.40 | 3,502.33 | 6,546.9K |
| 14:31 | 3,502.02 | 3,504.93 | 3,501.95 | 3,504.93 | 4,537.5K |
| 14:32 | 3,504.39 | 3,505.32 | 3,503.69 | 3,504.94 | 11,607.5K |
| 14:33 | 3,504.15 | 3,505.01 | 3,502.32 | 3,502.32 | 5,018.1K |
| 14:34 | 3,502.35 | 3,503.13 | 3,501.31 | 3,502.20 | 3,045.9K |
| 14:35 | 3,502.07 | 3,502.42 | 3,500.68 | 3,501.89 | 2,271.6K |
| 14:36 | 3,501.12 | 3,502.35 | 3,501.03 | 3,501.33 | 4,018.4K |
| 14:37 | 3,501.78 | 3,502.07 | 3,499.08 | 3,499.45 | 4,977.0K |
| 14:38 | 3,499.29 | 3,500.19 | 3,498.54 | 3,499.99 | 5,914.5K |
| 14:39 | 3,498.36 | 3,499.23 | 3,496.01 | 3,496.01 | 17,311.4K |
| 14:40 | 3,495.66 | 3,496.89 | 3,493.06 | 3,493.08 | 15,951.6K |
| 14:41 | 3,493.45 | 3,494.81 | 3,492.07 | 3,492.31 | 9,836.4K |
| 14:42 | 3,491.74 | 3,493.90 | 3,491.74 | 3,492.35 | 6,218.3K |
| 14:43 | 3,493.83 | 3,496.18 | 3,492.81 | 3,496.18 | 7,521.4K |
| 14:44 | 3,495.76 | 3,500.76 | 3,495.76 | 3,498.65 | 16,340.6K |
| 14:45 | 3,499.43 | 3,501.99 | 3,499.43 | 3,501.99 | 7,324.2K |
| 14:46 | 3,501.39 | 3,502.72 | 3,500.97 | 3,502.13 | 3,645.8K |
| 14:47 | 3,502.58 | 3,502.58 | 3,500.73 | 3,502.10 | 4,173.0K |
| 14:48 | 3,502.83 | 3,503.06 | 3,501.49 | 3,503.06 | 6,226.3K |
| 14:49 | 3,503.25 | 3,504.34 | 3,502.58 | 3,503.22 | 3,095.2K |
| 14:50 | 3,504.16 | 3,505.17 | 3,502.13 | 3,504.30 | 3,086.2K |
| 14:51 | 3,504.87 | 3,506.05 | 3,503.90 | 3,504.99 | 4,589.7K |
| 14:52 | 3,504.79 | 3,504.91 | 3,503.77 | 3,504.08 | 3,501.3K |
| 14:53 | 3,504.67 | 3,504.95 | 3,503.32 | 3,504.56 | 11,031.4K |
| 14:54 | 3,504.21 | 3,505.13 | 3,502.16 | 3,504.03 | 3,893.1K |
| 14:55 | 3,502.59 | 3,502.64 | 3,501.29 | 3,501.29 | 7,092.7K |
| 14:56 | 3,501.60 | 3,501.84 | 3,500.01 | 3,501.26 | 7,600.0K |
| 14:57 | 3,502.92 | 3,502.93 | 3,501.13 | 3,501.86 | 4,067.3K |
| 14:58 | 3,501.22 | 3,503.01 | 3,501.22 | 3,502.68 | 2,880.5K |
| 14:59 | 3,501.80 | 3,503.15 | 3,500.94 | 3,503.12 | 2,495.8K |
| 15:00 | 3,501.64 | 3,503.04 | 3,501.00 | 3,503.04 | 2,526.6K |
| 15:01 | 3,502.56 | 3,502.60 | 3,501.46 | 3,501.70 | 7,372.5K |
| 15:02 | 3,501.28 | 3,501.95 | 3,500.92 | 3,501.32 | 11,591.6K |
| 15:03 | 3,501.15 | 3,502.53 | 3,500.66 | 3,502.53 | 12,934.6K |
| 15:04 | 3,502.11 | 3,502.11 | 3,499.65 | 3,500.74 | 5,772.2K |
| 15:05 | 3,501.37 | 3,501.37 | 3,499.49 | 3,500.11 | 2,106.0K |
| 15:06 | 3,500.73 | 3,500.83 | 3,499.46 | 3,500.77 | 2,835.8K |
| 15:07 | 3,500.04 | 3,501.19 | 3,499.62 | 3,500.00 | 2,581.6K |
| 15:08 | 3,499.80 | 3,501.26 | 3,499.33 | 3,499.33 | 2,787.5K |
| 15:09 | 3,500.71 | 3,500.71 | 3,499.49 | 3,500.35 | 2,076.2K |
| 15:10 | 3,500.58 | 3,501.92 | 3,499.97 | 3,501.92 | 6,380.8K |
| 15:11 | 3,502.01 | 3,502.93 | 3,501.24 | 3,502.66 | 5,209.4K |
| 15:12 | 3,502.88 | 3,502.88 | 3,500.94 | 3,502.45 | 12,210.2K |
| 15:13 | 3,502.85 | 3,503.48 | 3,501.56 | 3,502.55 | 5,699.8K |
| 15:14 | 3,502.11 | 3,503.86 | 3,502.11 | 3,502.89 | 3,260.4K |
| 15:15 | 3,505.20 | 3,505.21 | 3,502.83 | 3,503.38 | 6,124.8K |
| 15:16 | 3,505.12 | 3,505.12 | 3,502.63 | 3,502.83 | 2,916.4K |
| 15:17 | 3,505.17 | 3,505.26 | 3,503.00 | 3,504.43 | 3,030.9K |
| 15:18 | 3,504.24 | 3,505.65 | 3,503.01 | 3,504.43 | 4,796.7K |
| 15:19 | 3,505.55 | 3,506.15 | 3,504.78 | 3,505.94 | 6,051.4K |
| 15:20 | 3,505.38 | 3,507.83 | 3,504.80 | 3,504.80 | 4,543.8K |
| 15:21 | 3,505.30 | 3,507.35 | 3,504.01 | 3,504.04 | 11,890.8K |
| 15:22 | 3,505.20 | 3,507.17 | 3,504.05 | 3,504.05 | 4,032.1K |
| 15:23 | 3,504.81 | 3,506.75 | 3,503.87 | 3,505.09 | 6,397.0K |
| 15:24 | 3,505.80 | 3,508.36 | 3,505.42 | 3,505.42 | 4,449.9K |
| 15:25 | 3,507.58 | 3,508.75 | 3,506.17 | 3,508.75 | 9,210.3K |
| 15:26 | 3,507.72 | 3,509.21 | 3,506.18 | 3,509.21 | 2,391.3K |
| 15:27 | 3,507.09 | 3,508.14 | 3,506.12 | 3,508.14 | 3,031.8K |
| 15:28 | 3,507.08 | 3,507.34 | 3,504.91 | 3,506.15 | 2,704.3K |
| 15:29 | 3,505.10 | 3,508.72 | 3,505.10 | 3,506.61 | 2,759.7K |
| 15:30 | 3,507.40 | 3,508.56 | 3,505.24 | 3,505.24 | 2,811.8K |
| 15:31 | 3,505.08 | 3,508.92 | 3,505.08 | 3,506.81 | 3,712.8K |
| 15:32 | 3,507.47 | 3,509.27 | 3,506.93 | 3,507.09 | 2,707.9K |
| 15:33 | 3,507.07 | 3,509.71 | 3,506.30 | 3,508.47 | 2,885.7K |
| 15:34 | 3,509.20 | 3,509.81 | 3,507.19 | 3,509.81 | 4,444.5K |
| 15:35 | 3,507.78 | 3,509.11 | 3,507.78 | 3,508.43 | 3,941.8K |
| 15:36 | 3,508.05 | 3,509.42 | 3,507.56 | 3,508.36 | 7,870.4K |
| 15:37 | 3,507.27 | 3,510.86 | 3,507.26 | 3,508.54 | 7,831.8K |
| 15:38 | 3,507.97 | 3,510.82 | 3,507.63 | 3,507.78 | 3,269.9K |
| 15:39 | 3,508.36 | 3,509.96 | 3,507.83 | 3,508.67 | 4,020.5K |
| 15:40 | 3,509.08 | 3,510.97 | 3,509.08 | 3,509.69 | 3,404.1K |
| 15:41 | 3,508.92 | 3,510.13 | 3,508.09 | 3,509.41 | 3,936.2K |
| 15:42 | 3,510.84 | 3,510.84 | 3,508.11 | 3,509.08 | 7,199.5K |
| 15:43 | 3,510.13 | 3,511.37 | 3,508.81 | 3,511.37 | 4,671.3K |
| 15:44 | 3,509.60 | 3,511.60 | 3,508.69 | 3,511.39 | 6,487.7K |
| 15:45 | 3,510.34 | 3,510.59 | 3,508.70 | 3,510.03 | 6,972.4K |
| 15:46 | 3,508.70 | 3,510.59 | 3,507.62 | 3,509.04 | 12,493.4K |
| 15:47 | 3,509.42 | 3,510.30 | 3,507.54 | 3,508.59 | 5,486.8K |
| 15:48 | 3,508.40 | 3,510.49 | 3,507.94 | 3,510.11 | 4,826.6K |
| 15:49 | 3,509.45 | 3,510.17 | 3,508.33 | 3,509.22 | 7,094.7K |
| 15:50 | 3,510.80 | 3,510.80 | 3,508.49 | 3,509.45 | 7,488.1K |
| 15:51 | 3,509.67 | 3,510.81 | 3,507.63 | 3,510.52 | 4,272.4K |
| 15:52 | 3,508.80 | 3,510.77 | 3,506.95 | 3,508.57 | 6,744.1K |
| 15:53 | 3,507.84 | 3,509.41 | 3,506.88 | 3,507.80 | 5,655.7K |
| 15:54 | 3,508.87 | 3,509.14 | 3,507.22 | 3,508.28 | 7,348.4K |
| 15:55 | 3,506.75 | 3,510.23 | 3,506.75 | 3,509.55 | 8,723.7K |
| 15:56 | 3,509.87 | 3,510.71 | 3,507.36 | 3,509.69 | 9,073.5K |
| 15:57 | 3,507.43 | 3,509.33 | 3,506.82 | 3,508.61 | 9,155.4K |
| 15:58 | 3,507.74 | 3,509.72 | 3,507.74 | 3,509.72 | 14,260.3K |
| 15:59 | 3,507.28 | 3,510.12 | 3,506.85 | 3,508.56 | 133,757.9K |