16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 14,674.80 | 14,720.30 | 14,673.70 | 14,704.95 | 18,996.9K |
| 09:16 | 14,704.95 | 14,714.45 | 14,698.20 | 14,698.20 | 14,658.0K |
| 09:17 | 14,698.20 | 14,719.55 | 14,691.95 | 14,718.80 | 10,791.7K |
| 09:18 | 14,718.80 | 14,732.20 | 14,717.95 | 14,731.20 | 15,845.0K |
| 09:19 | 14,731.20 | 14,754.90 | 14,730.85 | 14,752.40 | 4,988.3K |
| 09:20 | 14,752.40 | 14,753.20 | 14,722.65 | 14,729.95 | 6,149.2K |
| 09:21 | 14,729.95 | 14,757.50 | 14,728.20 | 14,753.35 | 6,526.8K |
| 09:22 | 14,753.35 | 14,769.20 | 14,751.90 | 14,768.75 | 9,082.0K |
| 09:23 | 14,768.75 | 14,770.15 | 14,744.40 | 14,744.50 | 10,159.3K |
| 09:24 | 14,744.50 | 14,748.85 | 14,729.35 | 14,729.35 | 7,004.5K |
| 09:25 | 14,729.35 | 14,729.75 | 14,713.95 | 14,713.95 | 6,900.2K |
| 09:26 | 14,713.95 | 14,713.95 | 14,699.40 | 14,700.35 | 5,958.1K |
| 09:27 | 14,700.35 | 14,703.40 | 14,689.35 | 14,693.90 | 4,513.0K |
| 09:28 | 14,693.90 | 14,705.40 | 14,691.85 | 14,703.45 | 4,962.0K |
| 09:29 | 14,703.45 | 14,709.70 | 14,694.55 | 14,704.25 | 6,137.6K |
| 09:30 | 14,704.25 | 14,711.85 | 14,700.15 | 14,709.20 | 5,342.1K |
| 09:31 | 14,708.70 | 14,714.45 | 14,699.70 | 14,700.15 | 5,199.1K |
| 09:32 | 14,700.20 | 14,706.40 | 14,699.30 | 14,700.50 | 11,413.7K |
| 09:33 | 14,700.25 | 14,710.75 | 14,693.90 | 14,709.45 | 5,311.7K |
| 09:34 | 14,709.90 | 14,709.90 | 14,695.25 | 14,696.05 | 3,714.6K |
| 09:35 | 14,695.00 | 14,706.60 | 14,686.60 | 14,690.40 | 4,591.8K |
| 09:36 | 14,689.60 | 14,689.60 | 14,676.85 | 14,677.80 | 7,055.3K |
| 09:37 | 14,676.95 | 14,676.95 | 14,667.45 | 14,673.60 | 5,938.0K |
| 09:38 | 14,673.60 | 14,673.85 | 14,643.40 | 14,651.55 | 4,741.9K |
| 09:39 | 14,651.95 | 14,661.55 | 14,650.75 | 14,656.65 | 4,305.3K |
| 09:40 | 14,655.45 | 14,663.85 | 14,652.40 | 14,652.75 | 5,677.5K |
| 09:41 | 14,651.40 | 14,664.95 | 14,649.40 | 14,664.35 | 3,021.5K |
| 09:42 | 14,664.85 | 14,669.10 | 14,658.50 | 14,668.60 | 4,741.8K |
| 09:43 | 14,668.95 | 14,679.80 | 14,663.00 | 14,672.15 | 5,156.4K |
| 09:44 | 14,672.25 | 14,681.15 | 14,669.55 | 14,674.60 | 4,537.7K |
| 09:45 | 14,673.15 | 14,684.60 | 14,668.30 | 14,684.60 | 3,828.3K |
| 09:46 | 14,685.20 | 14,689.50 | 14,682.05 | 14,684.35 | 3,832.5K |
| 09:47 | 14,684.15 | 14,694.55 | 14,684.15 | 14,692.85 | 1,759.9K |
| 09:48 | 14,692.85 | 14,693.10 | 14,681.30 | 14,692.70 | 3,121.8K |
| 09:49 | 14,692.60 | 14,694.85 | 14,689.75 | 14,694.60 | 3,242.0K |
| 09:50 | 14,694.60 | 14,709.00 | 14,690.55 | 14,708.75 | 2,957.2K |
| 09:51 | 14,708.65 | 14,716.45 | 14,706.05 | 14,708.65 | 2,673.2K |
| 09:52 | 14,708.65 | 14,718.90 | 14,705.65 | 14,717.85 | 2,181.5K |
| 09:53 | 14,718.00 | 14,731.35 | 14,716.05 | 14,728.05 | 4,342.5K |
| 09:54 | 14,728.05 | 14,728.45 | 14,715.95 | 14,720.60 | 2,403.4K |
| 09:55 | 14,720.60 | 14,723.90 | 14,714.15 | 14,718.00 | 6,847.8K |
| 09:56 | 14,717.30 | 14,729.40 | 14,715.25 | 14,726.95 | 2,177.2K |
| 09:57 | 14,726.95 | 14,727.60 | 14,718.45 | 14,720.65 | 2,280.1K |
| 09:58 | 14,720.65 | 14,725.45 | 14,719.50 | 14,725.45 | 3,354.6K |
| 09:59 | 14,725.45 | 14,728.70 | 14,713.10 | 14,714.45 | 3,701.3K |
| 10:00 | 14,714.45 | 14,714.45 | 14,692.45 | 14,693.35 | 3,092.9K |
| 10:01 | 14,693.35 | 14,695.10 | 14,690.10 | 14,694.05 | 3,074.1K |
| 10:02 | 14,694.05 | 14,699.15 | 14,694.05 | 14,694.25 | 1,010.9K |
| 10:03 | 14,694.25 | 14,698.35 | 14,686.75 | 14,698.10 | 1,336.7K |
| 10:04 | 14,698.10 | 14,712.40 | 14,697.05 | 14,712.15 | 2,835.7K |
| 10:05 | 14,712.15 | 14,712.95 | 14,700.20 | 14,700.95 | 1,676.5K |
| 10:06 | 14,700.95 | 14,704.35 | 14,699.15 | 14,699.30 | 4,642.3K |
| 10:07 | 14,699.30 | 14,704.05 | 14,695.75 | 14,702.00 | 2,816.1K |
| 10:08 | 14,702.00 | 14,711.60 | 14,701.60 | 14,710.80 | 3,553.3K |
| 10:09 | 14,710.80 | 14,710.80 | 14,697.60 | 14,697.60 | 1,880.6K |
| 10:10 | 14,697.60 | 14,698.80 | 14,686.20 | 14,692.55 | 1,152.1K |
| 10:11 | 14,692.55 | 14,701.80 | 14,692.25 | 14,696.55 | 1,996.0K |
| 10:12 | 14,696.45 | 14,700.10 | 14,693.05 | 14,699.35 | 4,387.1K |
| 10:13 | 14,699.35 | 14,701.95 | 14,686.30 | 14,686.30 | 2,474.0K |
| 10:14 | 14,686.30 | 14,686.55 | 14,679.25 | 14,683.10 | 3,469.4K |
| 10:15 | 14,683.10 | 14,684.50 | 14,679.95 | 14,680.60 | 1,170.1K |
| 10:16 | 14,680.60 | 14,680.95 | 14,672.00 | 14,678.20 | 2,139.5K |
| 10:17 | 14,678.20 | 14,679.95 | 14,674.35 | 14,678.00 | 2,090.6K |
| 10:18 | 14,678.00 | 14,690.40 | 14,675.95 | 14,689.85 | 2,793.0K |
| 10:19 | 14,689.85 | 14,692.30 | 14,687.45 | 14,691.10 | 1,007.2K |
| 10:20 | 14,691.10 | 14,697.30 | 14,690.05 | 14,693.95 | 1,224.1K |
| 10:21 | 14,693.95 | 14,694.80 | 14,684.45 | 14,685.40 | 1,346.2K |
| 10:22 | 14,685.40 | 14,690.15 | 14,683.25 | 14,689.95 | 1,053.8K |
| 10:23 | 14,689.95 | 14,694.30 | 14,689.90 | 14,690.55 | 2,006.8K |
| 10:24 | 14,690.55 | 14,691.60 | 14,686.00 | 14,689.50 | 1,977.8K |
| 10:25 | 14,689.50 | 14,693.20 | 14,685.05 | 14,693.20 | 2,108.0K |
| 10:26 | 14,693.20 | 14,700.55 | 14,692.35 | 14,700.55 | 1,609.1K |
| 10:27 | 14,700.55 | 14,708.60 | 14,700.55 | 14,707.95 | 1,063.5K |
| 10:28 | 14,707.95 | 14,711.20 | 14,706.35 | 14,710.55 | 889.9K |
| 10:29 | 14,710.55 | 14,710.55 | 14,703.55 | 14,708.50 | 1,170.1K |
| 10:30 | 14,708.50 | 14,718.05 | 14,705.85 | 14,716.90 | 6,513.0K |
| 10:31 | 14,716.90 | 14,722.30 | 14,715.25 | 14,721.60 | 3,510.7K |
| 10:32 | 14,721.60 | 14,730.25 | 14,721.25 | 14,730.25 | 1,718.0K |
| 10:33 | 14,730.25 | 14,740.75 | 14,730.25 | 14,736.10 | 3,818.6K |
| 10:34 | 14,736.10 | 14,743.50 | 14,735.60 | 14,743.20 | 1,790.9K |
| 10:35 | 14,743.20 | 14,743.75 | 14,732.80 | 14,734.25 | 1,493.0K |
| 10:36 | 14,734.25 | 14,735.15 | 14,729.10 | 14,729.75 | 1,178.8K |
| 10:37 | 14,729.75 | 14,736.45 | 14,729.00 | 14,735.55 | 1,529.2K |
| 10:38 | 14,735.55 | 14,738.45 | 14,732.45 | 14,737.65 | 891.2K |
| 10:39 | 14,737.65 | 14,746.90 | 14,737.60 | 14,744.35 | 1,013.9K |
| 10:40 | 14,744.35 | 14,744.35 | 14,736.20 | 14,742.55 | 4,934.2K |
| 10:41 | 14,742.55 | 14,745.55 | 14,738.65 | 14,745.55 | 2,370.7K |
| 10:42 | 14,745.55 | 14,750.45 | 14,743.15 | 14,743.15 | 1,873.7K |
| 10:43 | 14,743.15 | 14,743.15 | 14,736.45 | 14,738.20 | 911.1K |
| 10:44 | 14,738.20 | 14,743.35 | 14,735.80 | 14,743.35 | 1,133.9K |
| 10:45 | 14,743.35 | 14,744.00 | 14,740.35 | 14,741.50 | 1,113.2K |
| 10:46 | 14,741.50 | 14,749.70 | 14,740.45 | 14,749.20 | 893.0K |
| 10:47 | 14,749.20 | 14,763.70 | 14,748.40 | 14,763.70 | 1,466.0K |
| 10:48 | 14,763.70 | 14,765.50 | 14,759.05 | 14,764.25 | 2,293.3K |
| 10:49 | 14,764.25 | 14,765.55 | 14,761.50 | 14,762.25 | 916.7K |
| 10:50 | 14,761.55 | 14,762.55 | 14,759.20 | 14,761.10 | 1,445.4K |
| 10:51 | 14,761.10 | 14,761.30 | 14,757.70 | 14,761.25 | 1,313.5K |
| 10:52 | 14,761.25 | 14,763.90 | 14,760.20 | 14,761.75 | 1,087.0K |
| 10:53 | 14,761.75 | 14,763.00 | 14,757.95 | 14,759.05 | 1,347.5K |
| 10:54 | 14,758.90 | 14,759.55 | 14,751.90 | 14,752.40 | 2,088.0K |
| 10:55 | 14,752.40 | 14,757.60 | 14,751.60 | 14,757.60 | 4,240.8K |
| 10:56 | 14,757.60 | 14,763.65 | 14,753.85 | 14,756.05 | 3,522.4K |
| 10:57 | 14,756.05 | 14,757.15 | 14,751.70 | 14,753.35 | 5,094.7K |
| 10:58 | 14,753.35 | 14,753.35 | 14,744.40 | 14,744.40 | 3,499.1K |
| 10:59 | 14,744.30 | 14,745.00 | 14,741.15 | 14,743.05 | 2,325.4K |
| 11:00 | 14,743.05 | 14,751.30 | 14,742.95 | 14,751.30 | 9,576.6K |
| 11:01 | 14,752.00 | 14,755.55 | 14,747.60 | 14,754.45 | 931.8K |
| 11:02 | 14,754.00 | 14,760.90 | 14,749.25 | 14,759.80 | 2,475.0K |
| 11:03 | 14,759.95 | 14,761.10 | 14,751.80 | 14,752.15 | 2,067.0K |
| 11:04 | 14,751.90 | 14,754.50 | 14,750.55 | 14,750.55 | 972.8K |
| 11:05 | 14,750.55 | 14,752.90 | 14,743.75 | 14,744.10 | 1,808.8K |
| 11:06 | 14,743.75 | 14,743.75 | 14,734.60 | 14,735.05 | 1,755.8K |
| 11:07 | 14,735.55 | 14,737.95 | 14,732.10 | 14,732.40 | 2,360.5K |
| 11:08 | 14,732.20 | 14,736.85 | 14,728.60 | 14,731.30 | 1,580.2K |
| 11:09 | 14,731.70 | 14,736.00 | 14,730.55 | 14,733.15 | 2,349.1K |
| 11:10 | 14,733.55 | 14,733.55 | 14,730.25 | 14,732.05 | 669.7K |
| 11:11 | 14,732.30 | 14,733.05 | 14,725.65 | 14,728.25 | 1,847.8K |
| 11:12 | 14,728.25 | 14,728.80 | 14,715.20 | 14,716.65 | 2,167.6K |
| 11:13 | 14,716.65 | 14,717.20 | 14,707.10 | 14,707.10 | 2,277.5K |
| 11:14 | 14,706.95 | 14,707.30 | 14,692.90 | 14,694.65 | 1,643.4K |
| 11:15 | 14,694.50 | 14,698.25 | 14,692.15 | 14,696.45 | 1,351.3K |
| 11:16 | 14,696.60 | 14,703.90 | 14,691.45 | 14,703.90 | 842.3K |
| 11:17 | 14,703.90 | 14,704.95 | 14,695.45 | 14,695.95 | 648.6K |
| 11:18 | 14,695.95 | 14,698.90 | 14,692.90 | 14,693.45 | 749.0K |
| 11:19 | 14,693.05 | 14,696.50 | 14,692.35 | 14,696.45 | 1,793.5K |
| 11:20 | 14,696.45 | 14,701.15 | 14,693.35 | 14,700.85 | 1,007.8K |
| 11:21 | 14,701.85 | 14,701.85 | 14,696.10 | 14,700.10 | 1,147.3K |
| 11:22 | 14,699.45 | 14,703.90 | 14,698.70 | 14,699.10 | 2,422.5K |
| 11:23 | 14,699.25 | 14,702.10 | 14,695.80 | 14,698.65 | 1,131.9K |
| 11:24 | 14,698.70 | 14,699.65 | 14,689.10 | 14,691.70 | 878.6K |
| 11:25 | 14,691.70 | 14,691.95 | 14,679.05 | 14,679.40 | 2,319.0K |
| 11:26 | 14,679.40 | 14,683.85 | 14,675.55 | 14,682.50 | 2,621.5K |
| 11:27 | 14,682.45 | 14,685.10 | 14,678.85 | 14,684.50 | 2,183.4K |
| 11:28 | 14,684.50 | 14,684.50 | 14,677.05 | 14,682.75 | 1,492.8K |
| 11:29 | 14,683.10 | 14,684.80 | 14,679.35 | 14,681.00 | 573.8K |
| 11:30 | 14,681.00 | 14,681.80 | 14,678.75 | 14,681.25 | 836.6K |
| 11:31 | 14,681.25 | 14,689.75 | 14,679.45 | 14,689.70 | 1,966.3K |
| 11:32 | 14,689.70 | 14,690.75 | 14,686.55 | 14,686.70 | 1,238.3K |
| 11:33 | 14,686.70 | 14,686.80 | 14,683.10 | 14,684.75 | 927.7K |
| 11:34 | 14,684.75 | 14,684.75 | 14,675.05 | 14,675.10 | 3,535.8K |
| 11:35 | 14,675.40 | 14,682.35 | 14,674.95 | 14,682.10 | 1,239.5K |
| 11:36 | 14,682.10 | 14,688.05 | 14,680.75 | 14,686.90 | 1,346.7K |
| 11:37 | 14,686.90 | 14,695.90 | 14,685.95 | 14,695.40 | 788.4K |
| 11:38 | 14,695.40 | 14,701.45 | 14,693.75 | 14,700.90 | 1,715.5K |
| 11:39 | 14,700.90 | 14,703.85 | 14,695.90 | 14,696.70 | 947.6K |
| 11:40 | 14,696.70 | 14,697.55 | 14,694.45 | 14,694.45 | 521.7K |
| 11:41 | 14,694.45 | 14,694.60 | 14,689.30 | 14,689.60 | 2,344.9K |
| 11:42 | 14,689.60 | 14,690.90 | 14,687.35 | 14,690.90 | 2,978.7K |
| 11:43 | 14,690.90 | 14,693.30 | 14,688.70 | 14,692.00 | 1,023.1K |
| 11:44 | 14,692.00 | 14,693.25 | 14,683.55 | 14,684.95 | 2,104.4K |
| 11:45 | 14,684.95 | 14,686.35 | 14,681.65 | 14,682.85 | 915.9K |
| 11:46 | 14,682.85 | 14,683.00 | 14,678.60 | 14,680.40 | 696.0K |
| 11:47 | 14,680.40 | 14,684.65 | 14,678.25 | 14,682.80 | 808.4K |
| 11:48 | 14,683.50 | 14,688.40 | 14,682.95 | 14,686.80 | 2,319.6K |
| 11:49 | 14,687.00 | 14,687.95 | 14,682.85 | 14,683.90 | 1,652.7K |
| 11:50 | 14,683.90 | 14,685.35 | 14,678.40 | 14,678.80 | 1,411.7K |
| 11:51 | 14,678.80 | 14,682.80 | 14,676.25 | 14,682.30 | 652.7K |
| 11:52 | 14,682.30 | 14,691.40 | 14,682.30 | 14,689.65 | 1,809.6K |
| 11:53 | 14,689.65 | 14,693.60 | 14,689.40 | 14,691.30 | 1,122.7K |
| 11:54 | 14,691.30 | 14,693.10 | 14,689.60 | 14,691.70 | 765.5K |
| 11:55 | 14,691.80 | 14,695.25 | 14,690.95 | 14,694.90 | 1,571.3K |
| 11:56 | 14,694.90 | 14,695.70 | 14,689.50 | 14,690.00 | 1,684.7K |
| 11:57 | 14,690.00 | 14,691.50 | 14,687.00 | 14,688.65 | 1,186.5K |
| 11:58 | 14,688.85 | 14,688.85 | 14,682.55 | 14,687.50 | 1,112.6K |
| 11:59 | 14,687.50 | 14,689.20 | 14,685.40 | 14,686.05 | 1,062.8K |
| 12:00 | 14,686.05 | 14,693.55 | 14,686.05 | 14,693.05 | 1,449.2K |
| 12:01 | 14,693.05 | 14,698.20 | 14,692.00 | 14,698.20 | 1,650.0K |
| 12:02 | 14,698.20 | 14,699.50 | 14,695.90 | 14,698.30 | 1,162.2K |
| 12:03 | 14,698.30 | 14,698.30 | 14,689.75 | 14,696.95 | 2,815.5K |
| 12:04 | 14,696.95 | 14,699.25 | 14,695.80 | 14,699.05 | 664.3K |
| 12:05 | 14,699.05 | 14,703.30 | 14,699.05 | 14,702.60 | 2,711.5K |
| 12:06 | 14,702.60 | 14,703.05 | 14,699.05 | 14,701.30 | 2,253.3K |
| 12:07 | 14,701.30 | 14,703.90 | 14,697.15 | 14,697.90 | 1,979.7K |
| 12:08 | 14,697.90 | 14,698.20 | 14,694.25 | 14,696.80 | 1,623.1K |
| 12:09 | 14,696.80 | 14,701.25 | 14,696.10 | 14,699.60 | 1,152.7K |
| 12:10 | 14,699.60 | 14,700.40 | 14,697.45 | 14,699.90 | 1,279.9K |
| 12:11 | 14,699.90 | 14,701.85 | 14,697.15 | 14,697.15 | 586.7K |
| 12:12 | 14,697.15 | 14,699.35 | 14,695.55 | 14,699.05 | 734.6K |
| 12:13 | 14,698.85 | 14,701.30 | 14,698.30 | 14,699.35 | 467.0K |
| 12:14 | 14,699.35 | 14,699.35 | 14,691.70 | 14,694.20 | 806.6K |
| 12:15 | 14,694.20 | 14,694.20 | 14,689.70 | 14,690.05 | 4,980.3K |
| 12:16 | 14,690.05 | 14,690.80 | 14,677.20 | 14,678.50 | 1,203.6K |
| 12:17 | 14,678.50 | 14,683.25 | 14,677.45 | 14,678.00 | 845.8K |
| 12:18 | 14,678.00 | 14,679.75 | 14,671.75 | 14,671.75 | 1,876.9K |
| 12:19 | 14,671.75 | 14,671.75 | 14,659.75 | 14,661.45 | 1,207.3K |
| 12:20 | 14,661.45 | 14,662.50 | 14,657.70 | 14,658.15 | 2,244.1K |
| 12:21 | 14,658.15 | 14,659.10 | 14,647.45 | 14,647.45 | 2,180.3K |
| 12:22 | 14,647.45 | 14,655.45 | 14,645.70 | 14,651.80 | 2,134.0K |
| 12:23 | 14,651.80 | 14,652.85 | 14,646.05 | 14,646.05 | 1,743.9K |
| 12:24 | 14,646.05 | 14,646.65 | 14,640.20 | 14,641.25 | 701.4K |
| 12:25 | 14,641.25 | 14,646.30 | 14,640.55 | 14,641.80 | 1,304.3K |
| 12:26 | 14,641.80 | 14,642.10 | 14,636.20 | 14,636.50 | 2,356.6K |
| 12:27 | 14,636.50 | 14,636.50 | 14,627.70 | 14,631.35 | 1,904.8K |
| 12:28 | 14,631.35 | 14,631.35 | 14,622.80 | 14,623.20 | 8,854.3K |
| 12:29 | 14,623.20 | 14,626.00 | 14,622.00 | 14,625.05 | 1,538.1K |
| 12:30 | 14,624.75 | 14,625.95 | 14,613.80 | 14,617.55 | 2,528.2K |
| 12:31 | 14,618.40 | 14,618.75 | 14,611.40 | 14,612.30 | 3,552.1K |
| 12:32 | 14,613.05 | 14,613.40 | 14,601.85 | 14,601.90 | 2,215.9K |
| 12:33 | 14,601.35 | 14,613.85 | 14,600.45 | 14,612.25 | 1,656.1K |
| 12:34 | 14,611.40 | 14,611.40 | 14,594.65 | 14,594.65 | 2,106.9K |
| 12:35 | 14,594.45 | 14,596.60 | 14,591.35 | 14,593.75 | 6,839.7K |
| 12:36 | 14,594.30 | 14,603.15 | 14,591.80 | 14,602.20 | 3,339.8K |
| 12:37 | 14,602.45 | 14,609.95 | 14,602.45 | 14,609.75 | 2,919.3K |
| 12:38 | 14,610.20 | 14,617.25 | 14,609.95 | 14,614.95 | 1,498.9K |
| 12:39 | 14,614.65 | 14,614.65 | 14,609.80 | 14,613.65 | 1,348.8K |
| 12:40 | 14,614.15 | 14,614.75 | 14,606.45 | 14,607.45 | 1,471.5K |
| 12:41 | 14,607.65 | 14,609.30 | 14,601.40 | 14,601.45 | 2,380.8K |
| 12:42 | 14,601.90 | 14,609.35 | 14,601.45 | 14,607.10 | 1,264.9K |
| 12:43 | 14,607.00 | 14,614.75 | 14,604.75 | 14,611.90 | 2,176.0K |
| 12:44 | 14,611.90 | 14,614.70 | 14,606.80 | 14,607.35 | 1,448.5K |
| 12:45 | 14,605.65 | 14,607.15 | 14,600.95 | 14,601.05 | 1,614.0K |
| 12:46 | 14,601.05 | 14,607.65 | 14,599.75 | 14,599.75 | 2,788.5K |
| 12:47 | 14,599.70 | 14,604.35 | 14,595.80 | 14,600.30 | 1,655.0K |
| 12:48 | 14,600.45 | 14,607.65 | 14,600.20 | 14,603.95 | 1,007.5K |
| 12:49 | 14,603.55 | 14,606.70 | 14,602.90 | 14,605.55 | 529.4K |
| 12:50 | 14,605.75 | 14,605.75 | 14,599.85 | 14,602.80 | 1,262.1K |
| 12:51 | 14,603.10 | 14,608.60 | 14,600.70 | 14,604.20 | 633.5K |
| 12:52 | 14,604.20 | 14,609.50 | 14,602.10 | 14,609.00 | 2,400.4K |
| 12:53 | 14,609.00 | 14,610.10 | 14,603.15 | 14,603.30 | 1,117.2K |
| 12:54 | 14,603.75 | 14,607.40 | 14,601.15 | 14,603.90 | 1,294.9K |
| 12:55 | 14,603.90 | 14,609.45 | 14,601.10 | 14,609.25 | 1,145.7K |
| 12:56 | 14,609.75 | 14,613.45 | 14,606.65 | 14,612.60 | 1,118.3K |
| 12:57 | 14,612.60 | 14,613.05 | 14,601.95 | 14,603.10 | 2,519.7K |
| 12:58 | 14,603.10 | 14,609.75 | 14,602.55 | 14,609.00 | 1,426.9K |
| 12:59 | 14,609.00 | 14,611.65 | 14,607.50 | 14,610.95 | 1,187.7K |
| 13:00 | 14,610.95 | 14,611.20 | 14,601.20 | 14,601.20 | 3,839.7K |
| 13:01 | 14,601.20 | 14,601.20 | 14,592.80 | 14,596.55 | 2,143.8K |
| 13:02 | 14,596.55 | 14,599.60 | 14,591.70 | 14,593.05 | 2,063.7K |
| 13:03 | 14,593.05 | 14,593.70 | 14,586.20 | 14,586.20 | 2,295.9K |
| 13:04 | 14,586.20 | 14,586.20 | 14,575.85 | 14,577.30 | 2,549.1K |
| 13:05 | 14,577.30 | 14,582.30 | 14,575.25 | 14,581.50 | 1,184.1K |
| 13:06 | 14,581.50 | 14,582.85 | 14,579.90 | 14,580.25 | 2,172.0K |
| 13:07 | 14,580.25 | 14,587.30 | 14,578.80 | 14,583.65 | 2,040.3K |
| 13:08 | 14,583.65 | 14,584.10 | 14,577.25 | 14,577.25 | 1,589.4K |
| 13:09 | 14,577.25 | 14,577.25 | 14,567.85 | 14,571.55 | 1,242.8K |
| 13:10 | 14,571.55 | 14,580.70 | 14,571.25 | 14,579.80 | 1,853.3K |
| 13:11 | 14,579.80 | 14,580.30 | 14,574.65 | 14,574.90 | 1,741.7K |
| 13:12 | 14,574.90 | 14,575.80 | 14,568.05 | 14,568.90 | 1,646.0K |
| 13:13 | 14,568.90 | 14,573.10 | 14,568.30 | 14,572.20 | 1,511.9K |
| 13:14 | 14,572.20 | 14,577.15 | 14,571.45 | 14,576.40 | 2,214.4K |
| 13:15 | 14,576.40 | 14,576.40 | 14,560.80 | 14,561.50 | 3,153.0K |
| 13:16 | 14,561.50 | 14,566.65 | 14,559.45 | 14,565.05 | 1,616.6K |
| 13:17 | 14,565.05 | 14,565.45 | 14,559.15 | 14,559.85 | 1,820.9K |
| 13:18 | 14,559.85 | 14,561.20 | 14,548.05 | 14,555.50 | 4,278.5K |
| 13:19 | 14,555.50 | 14,556.25 | 14,547.15 | 14,547.45 | 3,430.2K |
| 13:20 | 14,547.45 | 14,547.45 | 14,540.85 | 14,544.70 | 2,430.0K |
| 13:21 | 14,544.70 | 14,560.90 | 14,544.70 | 14,560.15 | 2,784.3K |
| 13:22 | 14,560.15 | 14,573.25 | 14,559.75 | 14,573.00 | 3,496.7K |
| 13:23 | 14,573.00 | 14,575.55 | 14,570.85 | 14,572.15 | 2,183.0K |
| 13:24 | 14,572.15 | 14,573.55 | 14,566.05 | 14,572.65 | 3,619.1K |
| 13:25 | 14,572.65 | 14,580.15 | 14,572.65 | 14,578.65 | 1,640.2K |
| 13:26 | 14,578.65 | 14,578.65 | 14,569.10 | 14,569.60 | 2,463.7K |
| 13:27 | 14,569.60 | 14,572.30 | 14,566.30 | 14,572.20 | 2,571.6K |
| 13:28 | 14,572.20 | 14,579.00 | 14,571.15 | 14,574.55 | 2,646.2K |
| 13:29 | 14,574.55 | 14,574.55 | 14,567.85 | 14,568.40 | 1,867.6K |
| 13:30 | 14,568.40 | 14,569.30 | 14,565.55 | 14,566.70 | 1,155.5K |
| 13:31 | 14,566.70 | 14,573.40 | 14,566.25 | 14,566.90 | 4,928.3K |
| 13:32 | 14,566.90 | 14,568.80 | 14,564.40 | 14,568.80 | 1,612.2K |
| 13:33 | 14,568.80 | 14,576.25 | 14,568.80 | 14,575.35 | 1,360.9K |
| 13:34 | 14,575.35 | 14,581.15 | 14,575.25 | 14,581.05 | 1,588.3K |
| 13:35 | 14,581.05 | 14,582.30 | 14,579.55 | 14,580.15 | 2,277.1K |
| 13:36 | 14,580.15 | 14,586.05 | 14,574.45 | 14,586.05 | 4,439.3K |
| 13:37 | 14,586.05 | 14,588.95 | 14,582.80 | 14,584.00 | 2,713.6K |
| 13:38 | 14,584.00 | 14,584.95 | 14,580.30 | 14,583.40 | 1,476.3K |
| 13:39 | 14,583.40 | 14,584.65 | 14,575.45 | 14,578.85 | 2,737.6K |
| 13:40 | 14,578.85 | 14,578.95 | 14,572.80 | 14,572.80 | 1,344.7K |
| 13:41 | 14,572.80 | 14,572.80 | 14,563.10 | 14,564.90 | 3,126.8K |
| 13:42 | 14,564.90 | 14,569.50 | 14,564.55 | 14,565.50 | 1,471.7K |
| 13:43 | 14,565.50 | 14,568.25 | 14,564.35 | 14,567.75 | 2,031.6K |
| 13:44 | 14,567.75 | 14,569.15 | 14,556.80 | 14,556.95 | 2,023.2K |
| 13:45 | 14,556.95 | 14,558.00 | 14,550.00 | 14,557.30 | 1,861.8K |
| 13:46 | 14,557.30 | 14,557.95 | 14,553.40 | 14,556.35 | 1,575.0K |
| 13:47 | 14,556.35 | 14,557.20 | 14,547.85 | 14,551.80 | 1,530.3K |
| 13:48 | 14,551.80 | 14,551.80 | 14,531.25 | 14,531.65 | 2,517.7K |
| 13:49 | 14,531.65 | 14,532.20 | 14,526.25 | 14,530.80 | 4,308.3K |
| 13:50 | 14,531.10 | 14,532.70 | 14,526.65 | 14,527.55 | 1,587.3K |
| 13:51 | 14,527.55 | 14,528.40 | 14,514.25 | 14,516.20 | 1,824.3K |
| 13:52 | 14,516.20 | 14,521.10 | 14,513.75 | 14,518.85 | 2,337.0K |
| 13:53 | 14,518.85 | 14,519.10 | 14,513.85 | 14,517.35 | 1,214.0K |
| 13:54 | 14,517.35 | 14,518.40 | 14,512.30 | 14,514.80 | 2,374.5K |
| 13:55 | 14,514.80 | 14,530.45 | 14,514.80 | 14,530.15 | 2,141.5K |
| 13:56 | 14,530.15 | 14,536.05 | 14,530.10 | 14,534.25 | 1,990.6K |
| 13:57 | 14,534.25 | 14,534.50 | 14,522.40 | 14,522.40 | 2,218.6K |
| 13:58 | 14,522.40 | 14,522.40 | 14,509.20 | 14,510.55 | 3,746.0K |
| 13:59 | 14,510.55 | 14,520.65 | 14,510.35 | 14,518.95 | 13,696.8K |
| 14:00 | 14,518.95 | 14,519.55 | 14,513.15 | 14,516.95 | 1,849.0K |
| 14:01 | 14,516.65 | 14,516.65 | 14,508.55 | 14,510.05 | 5,897.0K |
| 14:02 | 14,510.10 | 14,514.20 | 14,510.05 | 14,514.10 | 2,919.5K |
| 14:03 | 14,513.95 | 14,517.80 | 14,511.80 | 14,515.05 | 1,739.0K |
| 14:04 | 14,515.00 | 14,516.20 | 14,502.55 | 14,502.55 | 2,957.0K |
| 14:05 | 14,502.80 | 14,503.15 | 14,492.25 | 14,492.50 | 3,941.4K |
| 14:06 | 14,492.35 | 14,500.00 | 14,491.50 | 14,498.20 | 3,018.9K |
| 14:07 | 14,498.45 | 14,501.35 | 14,494.75 | 14,496.55 | 2,090.1K |
| 14:08 | 14,496.60 | 14,499.75 | 14,495.00 | 14,495.00 | 3,669.8K |
| 14:09 | 14,494.45 | 14,498.35 | 14,490.65 | 14,498.15 | 3,605.0K |
| 14:10 | 14,497.95 | 14,502.85 | 14,497.70 | 14,498.30 | 3,846.2K |
| 14:11 | 14,498.35 | 14,514.10 | 14,496.75 | 14,513.20 | 4,232.2K |
| 14:12 | 14,512.85 | 14,525.95 | 14,512.80 | 14,523.50 | 3,369.2K |
| 14:13 | 14,523.65 | 14,529.05 | 14,521.30 | 14,527.35 | 2,508.7K |
| 14:14 | 14,527.45 | 14,535.40 | 14,526.55 | 14,535.15 | 1,650.8K |
| 14:15 | 14,535.00 | 14,535.00 | 14,528.15 | 14,530.15 | 1,503.1K |
| 14:16 | 14,529.95 | 14,548.55 | 14,528.30 | 14,547.55 | 1,507.6K |
| 14:17 | 14,546.95 | 14,559.90 | 14,544.20 | 14,559.10 | 2,900.1K |
| 14:18 | 14,559.30 | 14,561.90 | 14,554.35 | 14,561.60 | 2,475.9K |
| 14:19 | 14,561.80 | 14,562.00 | 14,557.70 | 14,559.95 | 2,454.5K |
| 14:20 | 14,561.50 | 14,572.45 | 14,560.95 | 14,572.40 | 3,668.3K |
| 14:21 | 14,572.05 | 14,574.05 | 14,564.95 | 14,564.95 | 2,199.2K |
| 14:22 | 14,564.95 | 14,565.00 | 14,558.80 | 14,562.20 | 2,612.0K |
| 14:23 | 14,562.40 | 14,565.40 | 14,560.70 | 14,563.55 | 2,342.2K |
| 14:24 | 14,563.50 | 14,578.90 | 14,563.05 | 14,578.00 | 2,500.3K |
| 14:25 | 14,578.00 | 14,584.90 | 14,572.85 | 14,580.45 | 3,137.3K |
| 14:26 | 14,580.35 | 14,581.10 | 14,577.50 | 14,581.10 | 1,653.8K |
| 14:27 | 14,581.10 | 14,594.40 | 14,580.90 | 14,592.25 | 6,089.2K |
| 14:28 | 14,591.75 | 14,598.15 | 14,591.75 | 14,595.00 | 2,381.6K |
| 14:29 | 14,595.00 | 14,612.20 | 14,594.15 | 14,612.20 | 2,708.0K |
| 14:30 | 14,612.35 | 14,617.65 | 14,607.15 | 14,612.20 | 7,244.6K |
| 14:31 | 14,612.15 | 14,613.15 | 14,599.65 | 14,599.75 | 2,774.2K |
| 14:32 | 14,598.80 | 14,601.40 | 14,592.65 | 14,592.80 | 3,566.2K |
| 14:33 | 14,592.80 | 14,593.35 | 14,585.70 | 14,590.05 | 2,519.8K |
| 14:34 | 14,590.05 | 14,591.50 | 14,582.90 | 14,585.55 | 2,459.7K |
| 14:35 | 14,585.55 | 14,594.20 | 14,585.55 | 14,592.55 | 4,560.3K |
| 14:36 | 14,592.55 | 14,601.35 | 14,591.70 | 14,597.05 | 4,565.8K |
| 14:37 | 14,597.05 | 14,609.00 | 14,597.05 | 14,608.55 | 2,788.7K |
| 14:38 | 14,608.55 | 14,618.05 | 14,606.75 | 14,611.45 | 2,240.4K |
| 14:39 | 14,611.45 | 14,612.45 | 14,608.85 | 14,610.80 | 2,253.8K |
| 14:40 | 14,610.55 | 14,628.95 | 14,610.45 | 14,623.75 | 3,141.7K |
| 14:41 | 14,623.30 | 14,624.05 | 14,618.85 | 14,623.75 | 2,663.8K |
| 14:42 | 14,623.75 | 14,634.40 | 14,622.85 | 14,631.80 | 3,492.8K |
| 14:43 | 14,631.80 | 14,633.25 | 14,628.70 | 14,631.70 | 2,441.1K |
| 14:44 | 14,631.70 | 14,636.75 | 14,631.45 | 14,635.55 | 2,275.1K |
| 14:45 | 14,635.55 | 14,646.70 | 14,634.95 | 14,642.85 | 2,850.8K |
| 14:46 | 14,642.85 | 14,650.25 | 14,636.00 | 14,636.00 | 3,179.3K |
| 14:47 | 14,636.00 | 14,638.20 | 14,627.40 | 14,628.90 | 2,503.4K |
| 14:48 | 14,628.90 | 14,630.65 | 14,622.45 | 14,622.70 | 3,454.4K |
| 14:49 | 14,622.70 | 14,623.35 | 14,614.70 | 14,618.45 | 2,023.7K |
| 14:50 | 14,618.45 | 14,634.35 | 14,618.45 | 14,628.25 | 4,273.7K |
| 14:51 | 14,628.25 | 14,633.25 | 14,623.30 | 14,633.15 | 7,867.5K |
| 14:52 | 14,633.15 | 14,636.15 | 14,629.10 | 14,629.95 | 2,362.0K |
| 14:53 | 14,629.95 | 14,630.75 | 14,626.10 | 14,628.30 | 2,749.8K |
| 14:54 | 14,628.30 | 14,633.10 | 14,628.30 | 14,629.50 | 2,153.0K |
| 14:55 | 14,629.50 | 14,631.65 | 14,624.50 | 14,628.50 | 5,249.6K |
| 14:56 | 14,628.50 | 14,632.20 | 14,626.55 | 14,630.15 | 3,268.2K |
| 14:57 | 14,630.15 | 14,638.15 | 14,629.40 | 14,637.25 | 3,058.8K |
| 14:58 | 14,637.25 | 14,638.45 | 14,626.60 | 14,628.00 | 3,023.2K |
| 14:59 | 14,628.00 | 14,629.95 | 14,623.75 | 14,626.55 | 3,052.8K |
| 15:00 | 14,626.55 | 14,628.85 | 14,606.00 | 14,606.00 | 8,215.0K |
| 15:01 | 14,606.00 | 14,606.00 | 14,587.35 | 14,587.35 | 5,880.7K |
| 15:02 | 14,587.35 | 14,592.35 | 14,577.45 | 14,577.85 | 5,603.8K |
| 15:03 | 14,577.85 | 14,578.15 | 14,564.50 | 14,565.75 | 4,481.5K |
| 15:04 | 14,565.75 | 14,572.20 | 14,561.80 | 14,567.10 | 5,628.7K |
| 15:05 | 14,567.10 | 14,572.40 | 14,563.75 | 14,568.85 | 6,397.1K |
| 15:06 | 14,568.85 | 14,569.30 | 14,559.00 | 14,559.35 | 4,282.3K |
| 15:07 | 14,559.35 | 14,576.00 | 14,559.30 | 14,571.85 | 6,472.4K |
| 15:08 | 14,571.85 | 14,572.35 | 14,560.40 | 14,564.70 | 5,884.0K |
| 15:09 | 14,564.70 | 14,574.55 | 14,563.40 | 14,574.55 | 5,911.4K |
| 15:10 | 14,574.55 | 14,578.95 | 14,569.25 | 14,576.35 | 6,351.2K |
| 15:11 | 14,576.35 | 14,577.20 | 14,568.40 | 14,572.05 | 3,857.6K |
| 15:12 | 14,572.05 | 14,579.55 | 14,572.05 | 14,577.80 | 3,694.2K |
| 15:13 | 14,577.80 | 14,584.60 | 14,577.60 | 14,577.60 | 4,950.8K |
| 15:14 | 14,577.60 | 14,580.70 | 14,573.85 | 14,574.55 | 5,223.0K |
| 15:15 | 14,574.55 | 14,578.40 | 14,562.35 | 14,563.95 | 7,218.2K |
| 15:16 | 14,563.95 | 14,567.00 | 14,555.75 | 14,556.55 | 7,830.3K |
| 15:17 | 14,556.55 | 14,559.45 | 14,546.80 | 14,546.80 | 8,482.9K |
| 15:18 | 14,546.80 | 14,555.80 | 14,544.80 | 14,552.85 | 6,558.1K |
| 15:19 | 14,552.85 | 14,555.60 | 14,544.80 | 14,544.80 | 8,695.5K |
| 15:20 | 14,544.80 | 14,556.05 | 14,544.80 | 14,552.75 | 19,823.1K |
| 15:21 | 14,552.75 | 14,560.40 | 14,552.75 | 14,557.25 | 4,473.8K |
| 15:22 | 14,557.25 | 14,558.65 | 14,547.20 | 14,547.20 | 7,647.8K |
| 15:23 | 14,547.20 | 14,548.80 | 14,538.30 | 14,538.30 | 10,446.5K |
| 15:24 | 14,538.30 | 14,539.70 | 14,534.35 | 14,535.10 | 11,169.9K |
| 15:25 | 14,537.05 | 14,537.85 | 14,526.70 | 14,526.70 | 8,715.6K |
| 15:26 | 14,526.70 | 14,532.55 | 14,526.60 | 14,529.10 | 6,515.6K |
| 15:27 | 14,529.10 | 14,536.25 | 14,527.85 | 14,536.00 | 6,894.3K |
| 15:28 | 14,536.00 | 14,537.20 | 14,527.70 | 14,529.00 | 8,558.1K |
| 15:29 | 14,529.00 | 14,541.00 | 14,524.90 | 14,537.25 | 6,192.3K |