13,698.21
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14,249.39 | 14,249.39 | 14,229.90 | 14,247.48 | 26,505.0K |
| 09:31 | 14,247.78 | 14,284.69 | 14,245.89 | 14,281.46 | 15,105.0K |
| 09:32 | 14,277.74 | 14,277.74 | 14,242.70 | 14,242.70 | 13,062.3K |
| 09:33 | 14,240.97 | 14,241.69 | 14,226.58 | 14,239.50 | 10,604.2K |
| 09:34 | 14,241.36 | 14,254.08 | 14,236.67 | 14,252.95 | 7,771.1K |
| 09:35 | 14,250.07 | 14,268.58 | 14,250.07 | 14,267.34 | 9,765.6K |
| 09:36 | 14,271.59 | 14,283.80 | 14,271.59 | 14,282.82 | 9,689.8K |
| 09:37 | 14,280.08 | 14,280.08 | 14,268.88 | 14,273.25 | 8,286.1K |
| 09:38 | 14,271.80 | 14,271.80 | 14,259.37 | 14,261.81 | 8,500.9K |
| 09:39 | 14,261.36 | 14,266.83 | 14,259.66 | 14,266.83 | 6,891.9K |
| 09:40 | 14,265.38 | 14,265.75 | 14,250.19 | 14,250.19 | 6,507.6K |
| 09:41 | 14,250.47 | 14,255.92 | 14,250.02 | 14,255.92 | 5,689.3K |
| 09:42 | 14,256.80 | 14,256.80 | 14,250.79 | 14,255.32 | 5,402.8K |
| 09:43 | 14,256.82 | 14,271.87 | 14,256.82 | 14,269.26 | 5,762.9K |
| 09:44 | 14,269.43 | 14,269.43 | 14,253.89 | 14,256.33 | 5,657.3K |
| 09:45 | 14,257.14 | 14,258.01 | 14,252.73 | 14,253.98 | 7,548.2K |
| 09:46 | 14,255.24 | 14,279.46 | 14,255.24 | 14,277.33 | 7,385.5K |
| 09:47 | 14,278.35 | 14,278.35 | 14,273.59 | 14,274.56 | 7,070.2K |
| 09:48 | 14,272.61 | 14,289.78 | 14,272.61 | 14,286.14 | 5,619.6K |
| 09:49 | 14,285.36 | 14,285.36 | 14,271.02 | 14,271.02 | 4,805.9K |
| 09:50 | 14,270.24 | 14,280.95 | 14,270.24 | 14,279.89 | 7,321.7K |
| 09:51 | 14,280.36 | 14,280.36 | 14,262.60 | 14,262.60 | 6,268.7K |
| 09:52 | 14,260.71 | 14,260.71 | 14,254.26 | 14,255.28 | 8,015.4K |
| 09:53 | 14,253.66 | 14,254.35 | 14,246.96 | 14,246.96 | 5,102.0K |
| 09:54 | 14,248.67 | 14,250.85 | 14,237.34 | 14,237.34 | 8,512.8K |
| 09:55 | 14,238.10 | 14,243.22 | 14,235.33 | 14,235.33 | 6,508.8K |
| 09:56 | 14,235.26 | 14,235.26 | 14,228.52 | 14,229.13 | 7,045.6K |
| 09:57 | 14,229.62 | 14,239.07 | 14,229.62 | 14,237.90 | 6,495.4K |
| 09:58 | 14,238.46 | 14,246.96 | 14,238.33 | 14,246.96 | 5,824.8K |
| 09:59 | 14,245.94 | 14,246.04 | 14,237.17 | 14,237.17 | 4,447.4K |
| 10:00 | 14,236.30 | 14,236.30 | 14,230.01 | 14,234.01 | 5,292.4K |
| 10:01 | 14,236.05 | 14,241.35 | 14,236.05 | 14,241.00 | 4,659.0K |
| 10:02 | 14,242.29 | 14,242.29 | 14,238.37 | 14,239.62 | 5,538.7K |
| 10:03 | 14,239.46 | 14,239.46 | 14,230.66 | 14,230.67 | 4,929.8K |
| 10:04 | 14,231.68 | 14,235.80 | 14,231.24 | 14,235.52 | 6,380.2K |
| 10:05 | 14,235.16 | 14,235.16 | 14,226.80 | 14,230.94 | 5,380.3K |
| 10:06 | 14,229.13 | 14,229.80 | 14,225.53 | 14,225.53 | 3,202.8K |
| 10:07 | 14,225.50 | 14,228.73 | 14,223.77 | 14,228.73 | 3,501.9K |
| 10:08 | 14,228.28 | 14,234.12 | 14,227.84 | 14,227.84 | 5,063.3K |
| 10:09 | 14,227.70 | 14,227.70 | 14,224.86 | 14,227.25 | 3,623.2K |
| 10:10 | 14,226.86 | 14,226.86 | 14,219.37 | 14,223.88 | 3,480.2K |
| 10:11 | 14,222.97 | 14,225.63 | 14,218.29 | 14,220.88 | 3,475.7K |
| 10:12 | 14,221.59 | 14,229.02 | 14,221.56 | 14,229.02 | 3,513.9K |
| 10:13 | 14,228.64 | 14,231.71 | 14,228.64 | 14,228.81 | 2,941.6K |
| 10:14 | 14,229.26 | 14,229.79 | 14,227.14 | 14,227.26 | 2,260.5K |
| 10:15 | 14,227.28 | 14,228.18 | 14,226.85 | 14,228.18 | 3,368.6K |
| 10:16 | 14,227.78 | 14,227.78 | 14,216.32 | 14,217.08 | 3,542.8K |
| 10:17 | 14,217.12 | 14,224.73 | 14,215.67 | 14,224.02 | 3,295.2K |
| 10:18 | 14,223.36 | 14,231.72 | 14,223.36 | 14,231.20 | 2,906.7K |
| 10:19 | 14,231.24 | 14,232.86 | 14,229.42 | 14,232.86 | 3,792.6K |
| 10:20 | 14,232.30 | 14,237.26 | 14,232.30 | 14,236.35 | 5,018.3K |
| 10:21 | 14,237.27 | 14,245.96 | 14,237.27 | 14,244.77 | 5,314.3K |
| 10:22 | 14,243.79 | 14,262.00 | 14,243.79 | 14,259.59 | 6,168.2K |
| 10:23 | 14,258.76 | 14,262.34 | 14,255.52 | 14,256.28 | 3,890.9K |
| 10:24 | 14,255.53 | 14,260.20 | 14,255.31 | 14,260.11 | 4,868.0K |
| 10:25 | 14,261.17 | 14,262.11 | 14,256.43 | 14,256.43 | 4,988.6K |
| 10:26 | 14,256.71 | 14,264.40 | 14,255.39 | 14,262.52 | 5,078.2K |
| 10:27 | 14,262.54 | 14,264.62 | 14,261.20 | 14,263.89 | 4,735.2K |
| 10:28 | 14,264.27 | 14,264.27 | 14,245.14 | 14,245.14 | 2,987.9K |
| 10:29 | 14,245.20 | 14,246.19 | 14,243.60 | 14,246.19 | 3,095.1K |
| 10:30 | 14,245.97 | 14,248.39 | 14,243.84 | 14,248.13 | 3,178.2K |
| 10:31 | 14,247.48 | 14,251.44 | 14,245.68 | 14,245.68 | 3,429.3K |
| 10:32 | 14,244.56 | 14,246.12 | 14,240.07 | 14,240.07 | 2,471.3K |
| 10:33 | 14,240.32 | 14,243.36 | 14,238.25 | 14,238.25 | 2,127.7K |
| 10:34 | 14,238.52 | 14,243.08 | 14,238.22 | 14,241.77 | 2,690.8K |
| 10:35 | 14,242.04 | 14,242.17 | 14,239.29 | 14,242.17 | 2,854.9K |
| 10:36 | 14,241.86 | 14,242.90 | 14,238.79 | 14,238.79 | 2,024.8K |
| 10:37 | 14,239.61 | 14,239.61 | 14,229.77 | 14,229.77 | 3,396.2K |
| 10:38 | 14,229.91 | 14,236.92 | 14,229.91 | 14,235.97 | 3,193.5K |
| 10:39 | 14,237.27 | 14,237.27 | 14,227.98 | 14,229.44 | 2,232.1K |
| 10:40 | 14,230.25 | 14,231.44 | 14,229.00 | 14,229.87 | 2,843.8K |
| 10:41 | 14,230.83 | 14,231.59 | 14,229.83 | 14,231.13 | 2,254.6K |
| 10:42 | 14,229.25 | 14,234.18 | 14,228.05 | 14,234.01 | 2,380.9K |
| 10:43 | 14,236.19 | 14,236.75 | 14,233.61 | 14,235.91 | 2,152.9K |
| 10:44 | 14,236.56 | 14,240.51 | 14,235.90 | 14,240.02 | 2,140.0K |
| 10:45 | 14,240.17 | 14,246.80 | 14,240.17 | 14,246.80 | 2,302.2K |
| 10:46 | 14,247.84 | 14,248.34 | 14,244.19 | 14,244.41 | 3,295.9K |
| 10:47 | 14,243.18 | 14,244.10 | 14,241.20 | 14,242.70 | 2,325.8K |
| 10:48 | 14,243.01 | 14,245.27 | 14,243.01 | 14,244.69 | 2,179.4K |
| 10:49 | 14,245.36 | 14,252.20 | 14,245.36 | 14,252.20 | 2,735.3K |
| 10:50 | 14,250.86 | 14,250.86 | 14,248.20 | 14,250.67 | 1,819.6K |
| 10:51 | 14,250.33 | 14,252.05 | 14,245.99 | 14,245.99 | 2,684.1K |
| 10:52 | 14,244.57 | 14,244.57 | 14,237.90 | 14,238.43 | 3,172.3K |
| 10:53 | 14,238.45 | 14,240.93 | 14,237.56 | 14,238.25 | 2,251.5K |
| 10:54 | 14,237.48 | 14,240.27 | 14,236.29 | 14,240.27 | 2,960.5K |
| 10:55 | 14,240.97 | 14,248.46 | 14,240.97 | 14,248.46 | 3,476.6K |
| 10:56 | 14,247.57 | 14,255.29 | 14,247.57 | 14,254.45 | 2,894.2K |
| 10:57 | 14,250.78 | 14,252.62 | 14,249.45 | 14,252.62 | 1,840.2K |
| 10:58 | 14,252.98 | 14,255.86 | 14,252.98 | 14,253.91 | 1,670.0K |
| 10:59 | 14,253.87 | 14,253.87 | 14,240.64 | 14,241.67 | 2,410.5K |
| 11:00 | 14,239.89 | 14,248.29 | 14,239.89 | 14,248.29 | 2,541.1K |
| 11:01 | 14,249.52 | 14,252.21 | 14,249.26 | 14,249.60 | 2,153.9K |
| 11:02 | 14,249.93 | 14,250.12 | 14,241.68 | 14,246.20 | 2,766.8K |
| 11:03 | 14,246.09 | 14,256.77 | 14,246.09 | 14,256.45 | 2,290.7K |
| 11:04 | 14,254.07 | 14,254.07 | 14,250.05 | 14,252.81 | 1,859.5K |
| 11:05 | 14,252.56 | 14,254.50 | 14,252.07 | 14,253.30 | 1,299.7K |
| 11:06 | 14,252.17 | 14,253.36 | 14,251.57 | 14,251.57 | 1,709.6K |
| 11:07 | 14,251.64 | 14,251.78 | 14,244.56 | 14,244.56 | 1,687.3K |
| 11:08 | 14,244.34 | 14,244.34 | 14,238.89 | 14,238.91 | 2,539.6K |
| 11:09 | 14,238.58 | 14,238.58 | 14,235.86 | 14,237.28 | 2,165.8K |
| 11:10 | 14,236.62 | 14,241.17 | 14,236.62 | 14,240.46 | 2,038.5K |
| 11:11 | 14,240.02 | 14,240.02 | 14,236.10 | 14,236.75 | 2,189.7K |
| 11:12 | 14,236.45 | 14,239.03 | 14,235.24 | 14,236.56 | 1,928.9K |
| 11:13 | 14,236.39 | 14,236.39 | 14,227.46 | 14,227.46 | 4,892.1K |
| 11:14 | 14,227.75 | 14,229.50 | 14,226.31 | 14,226.31 | 1,815.8K |
| 11:15 | 14,225.83 | 14,230.03 | 14,225.46 | 14,229.86 | 2,129.3K |
| 11:16 | 14,228.67 | 14,236.19 | 14,228.67 | 14,235.41 | 2,041.3K |
| 11:17 | 14,235.20 | 14,235.84 | 14,235.12 | 14,235.23 | 1,375.5K |
| 11:18 | 14,234.23 | 14,234.23 | 14,227.28 | 14,227.28 | 2,775.2K |
| 11:19 | 14,228.31 | 14,234.89 | 14,226.31 | 14,234.59 | 3,027.9K |
| 11:20 | 14,234.26 | 14,243.15 | 14,234.26 | 14,243.15 | 1,944.9K |
| 11:21 | 14,241.47 | 14,249.96 | 14,241.47 | 14,249.96 | 2,164.3K |
| 11:22 | 14,248.99 | 14,249.75 | 14,236.78 | 14,236.78 | 2,711.5K |
| 11:23 | 14,235.19 | 14,235.19 | 14,230.88 | 14,231.72 | 1,894.1K |
| 11:24 | 14,231.78 | 14,239.53 | 14,231.78 | 14,239.02 | 2,643.7K |
| 11:25 | 14,238.68 | 14,238.68 | 14,234.19 | 14,234.19 | 1,612.2K |
| 11:26 | 14,232.93 | 14,234.40 | 14,228.01 | 14,228.01 | 2,462.1K |
| 11:27 | 14,228.22 | 14,228.22 | 14,223.63 | 14,225.69 | 2,664.2K |
| 11:28 | 14,227.30 | 14,233.27 | 14,227.30 | 14,233.27 | 3,435.1K |
| 11:29 | 14,233.70 | 14,242.29 | 14,233.70 | 14,239.70 | 2,090.8K |
| 11:30 | 14,240.46 | 14,241.20 | 14,240.46 | 14,241.20 | 107.6K |
| 13:00 | 14,240.98 | 14,240.98 | 14,234.16 | 14,236.97 | 5,869.6K |
| 13:01 | 14,235.67 | 14,237.71 | 14,229.82 | 14,229.82 | 2,607.1K |
| 13:02 | 14,229.13 | 14,232.13 | 14,228.95 | 14,231.15 | 3,102.7K |
| 13:03 | 14,230.29 | 14,234.23 | 14,230.29 | 14,232.96 | 1,587.9K |
| 13:04 | 14,232.10 | 14,232.10 | 14,228.47 | 14,230.65 | 1,652.7K |
| 13:05 | 14,230.75 | 14,234.39 | 14,230.75 | 14,233.45 | 3,279.6K |
| 13:06 | 14,231.89 | 14,233.48 | 14,230.89 | 14,231.95 | 3,123.1K |
| 13:07 | 14,232.94 | 14,232.94 | 14,224.91 | 14,224.91 | 1,857.0K |
| 13:08 | 14,225.86 | 14,226.72 | 14,216.38 | 14,216.38 | 2,393.5K |
| 13:09 | 14,216.01 | 14,219.79 | 14,215.99 | 14,219.79 | 1,945.6K |
| 13:10 | 14,218.47 | 14,220.14 | 14,217.22 | 14,220.14 | 1,752.0K |
| 13:11 | 14,219.55 | 14,220.95 | 14,219.02 | 14,219.02 | 2,457.5K |
| 13:12 | 14,219.42 | 14,219.42 | 14,213.20 | 14,213.20 | 2,361.1K |
| 13:13 | 14,213.95 | 14,214.73 | 14,211.44 | 14,212.57 | 2,602.9K |
| 13:14 | 14,212.05 | 14,214.44 | 14,212.04 | 14,213.49 | 2,454.5K |
| 13:15 | 14,213.17 | 14,213.17 | 14,209.09 | 14,209.09 | 2,562.0K |
| 13:16 | 14,207.13 | 14,207.13 | 14,191.22 | 14,191.22 | 4,887.5K |
| 13:17 | 14,190.98 | 14,190.98 | 14,187.52 | 14,187.64 | 3,626.3K |
| 13:18 | 14,186.32 | 14,189.71 | 14,185.15 | 14,188.15 | 3,407.2K |
| 13:19 | 14,189.36 | 14,193.68 | 14,189.35 | 14,193.68 | 2,737.0K |
| 13:20 | 14,194.44 | 14,201.95 | 14,194.44 | 14,201.95 | 2,431.8K |
| 13:21 | 14,202.88 | 14,202.88 | 14,195.64 | 14,196.23 | 2,242.7K |
| 13:22 | 14,194.36 | 14,194.36 | 14,190.89 | 14,193.00 | 2,400.4K |
| 13:23 | 14,191.81 | 14,191.81 | 14,176.59 | 14,176.59 | 4,761.5K |
| 13:24 | 14,175.20 | 14,176.88 | 14,174.07 | 14,174.86 | 4,001.9K |
| 13:25 | 14,172.97 | 14,176.01 | 14,172.97 | 14,172.98 | 2,710.1K |
| 13:26 | 14,172.18 | 14,175.74 | 14,171.69 | 14,171.69 | 3,249.8K |
| 13:27 | 14,171.55 | 14,174.46 | 14,169.28 | 14,173.01 | 2,990.9K |
| 13:28 | 14,172.87 | 14,176.97 | 14,172.87 | 14,176.97 | 2,282.6K |
| 13:29 | 14,177.00 | 14,186.20 | 14,177.00 | 14,186.02 | 2,518.3K |
| 13:30 | 14,187.66 | 14,187.66 | 14,182.77 | 14,185.38 | 2,521.4K |
| 13:31 | 14,184.96 | 14,184.96 | 14,176.80 | 14,176.80 | 2,440.9K |
| 13:32 | 14,173.16 | 14,173.18 | 14,162.36 | 14,163.27 | 7,563.1K |
| 13:33 | 14,163.56 | 14,163.98 | 14,160.88 | 14,163.38 | 4,079.3K |
| 13:34 | 14,164.47 | 14,170.89 | 14,164.38 | 14,170.89 | 3,181.3K |
| 13:35 | 14,168.31 | 14,168.31 | 14,163.67 | 14,166.89 | 2,656.1K |
| 13:36 | 14,167.03 | 14,167.03 | 14,153.04 | 14,153.45 | 2,668.1K |
| 13:37 | 14,151.27 | 14,151.27 | 14,145.94 | 14,145.94 | 3,063.5K |
| 13:38 | 14,145.87 | 14,145.87 | 14,138.97 | 14,139.13 | 3,757.4K |
| 13:39 | 14,137.91 | 14,140.04 | 14,137.83 | 14,138.23 | 2,854.0K |
| 13:40 | 14,136.09 | 14,137.58 | 14,132.05 | 14,136.20 | 3,201.6K |
| 13:41 | 14,135.45 | 14,144.23 | 14,135.45 | 14,144.23 | 3,889.4K |
| 13:42 | 14,142.01 | 14,149.75 | 14,142.01 | 14,149.75 | 2,545.6K |
| 13:43 | 14,149.12 | 14,149.12 | 14,140.89 | 14,147.39 | 2,362.9K |
| 13:44 | 14,147.80 | 14,147.80 | 14,143.27 | 14,144.63 | 1,605.6K |
| 13:45 | 14,143.06 | 14,143.06 | 14,135.94 | 14,135.94 | 2,810.0K |
| 13:46 | 14,135.19 | 14,135.19 | 14,130.39 | 14,133.83 | 2,922.7K |
| 13:47 | 14,132.48 | 14,137.13 | 14,132.02 | 14,134.75 | 2,634.1K |
| 13:48 | 14,135.05 | 14,138.36 | 14,133.77 | 14,138.36 | 2,394.9K |
| 13:49 | 14,138.30 | 14,150.91 | 14,138.30 | 14,149.81 | 3,888.0K |
| 13:50 | 14,150.61 | 14,155.24 | 14,148.24 | 14,155.13 | 2,873.6K |
| 13:51 | 14,157.19 | 14,162.03 | 14,156.37 | 14,162.03 | 2,242.7K |
| 13:52 | 14,162.64 | 14,165.40 | 14,161.84 | 14,165.40 | 2,728.8K |
| 13:53 | 14,170.28 | 14,182.62 | 14,170.28 | 14,182.62 | 4,451.4K |
| 13:54 | 14,181.22 | 14,183.28 | 14,179.31 | 14,183.08 | 2,294.0K |
| 13:55 | 14,182.56 | 14,186.13 | 14,181.00 | 14,186.13 | 2,915.2K |
| 13:56 | 14,186.38 | 14,186.38 | 14,180.00 | 14,185.46 | 2,786.5K |
| 13:57 | 14,186.99 | 14,190.43 | 14,183.55 | 14,183.55 | 3,487.7K |
| 13:58 | 14,181.57 | 14,181.57 | 14,169.69 | 14,171.82 | 2,895.0K |
| 13:59 | 14,173.21 | 14,173.21 | 14,166.49 | 14,168.22 | 2,044.8K |
| 14:00 | 14,168.36 | 14,168.36 | 14,152.68 | 14,152.68 | 3,404.0K |
| 14:01 | 14,152.91 | 14,154.35 | 14,151.55 | 14,151.55 | 2,293.8K |
| 14:02 | 14,151.89 | 14,180.09 | 14,151.89 | 14,180.09 | 3,731.0K |
| 14:03 | 14,177.17 | 14,177.17 | 14,166.60 | 14,169.99 | 2,174.9K |
| 14:04 | 14,171.12 | 14,186.38 | 14,171.12 | 14,185.24 | 2,479.8K |
| 14:05 | 14,184.78 | 14,194.13 | 14,184.78 | 14,192.41 | 2,945.7K |
| 14:06 | 14,190.41 | 14,191.91 | 14,188.59 | 14,188.81 | 2,009.9K |
| 14:07 | 14,186.95 | 14,186.95 | 14,176.51 | 14,178.96 | 3,067.7K |
| 14:08 | 14,180.13 | 14,188.98 | 14,180.13 | 14,188.98 | 2,213.4K |
| 14:09 | 14,192.26 | 14,193.95 | 14,188.84 | 14,189.59 | 2,216.7K |
| 14:10 | 14,190.03 | 14,200.25 | 14,190.03 | 14,199.81 | 2,082.4K |
| 14:11 | 14,199.49 | 14,201.00 | 14,196.19 | 14,201.00 | 1,871.9K |
| 14:12 | 14,200.68 | 14,202.16 | 14,198.73 | 14,199.49 | 2,155.0K |
| 14:13 | 14,199.07 | 14,199.43 | 14,197.43 | 14,198.95 | 1,240.6K |
| 14:14 | 14,199.64 | 14,205.92 | 14,199.64 | 14,204.38 | 4,269.2K |
| 14:15 | 14,203.73 | 14,204.15 | 14,201.53 | 14,203.60 | 2,901.2K |
| 14:16 | 14,203.63 | 14,218.55 | 14,203.63 | 14,217.75 | 3,791.5K |
| 14:17 | 14,217.50 | 14,217.50 | 14,210.88 | 14,212.06 | 2,861.8K |
| 14:18 | 14,213.02 | 14,213.27 | 14,204.94 | 14,204.94 | 1,910.0K |
| 14:19 | 14,205.24 | 14,216.84 | 14,205.24 | 14,215.06 | 2,586.9K |
| 14:20 | 14,215.16 | 14,215.16 | 14,207.37 | 14,209.42 | 1,976.1K |
| 14:21 | 14,210.76 | 14,211.70 | 14,207.54 | 14,208.01 | 2,471.5K |
| 14:22 | 14,207.12 | 14,208.80 | 14,206.31 | 14,208.80 | 2,120.3K |
| 14:23 | 14,208.38 | 14,208.67 | 14,205.51 | 14,205.57 | 1,400.4K |
| 14:24 | 14,205.50 | 14,212.63 | 14,205.34 | 14,212.63 | 2,042.9K |
| 14:25 | 14,214.26 | 14,219.60 | 14,214.26 | 14,216.57 | 4,039.4K |
| 14:26 | 14,217.57 | 14,218.13 | 14,216.39 | 14,218.13 | 2,798.1K |
| 14:27 | 14,218.82 | 14,225.56 | 14,218.82 | 14,223.16 | 2,130.1K |
| 14:28 | 14,223.52 | 14,223.52 | 14,208.22 | 14,208.22 | 2,956.2K |
| 14:29 | 14,208.85 | 14,216.53 | 14,208.22 | 14,216.53 | 2,261.1K |
| 14:30 | 14,218.73 | 14,223.83 | 14,218.55 | 14,219.82 | 3,389.0K |
| 14:31 | 14,220.47 | 14,221.52 | 14,218.41 | 14,219.41 | 2,131.7K |
| 14:32 | 14,219.91 | 14,219.95 | 14,206.49 | 14,209.65 | 3,146.4K |
| 14:33 | 14,211.05 | 14,214.69 | 14,206.59 | 14,206.59 | 1,951.7K |
| 14:34 | 14,204.25 | 14,206.62 | 14,202.36 | 14,205.71 | 1,713.7K |
| 14:35 | 14,206.52 | 14,210.95 | 14,205.32 | 14,208.71 | 2,430.5K |
| 14:36 | 14,208.51 | 14,221.31 | 14,208.51 | 14,221.31 | 2,456.7K |
| 14:37 | 14,221.11 | 14,226.61 | 14,221.11 | 14,224.93 | 3,395.6K |
| 14:38 | 14,225.56 | 14,230.50 | 14,225.35 | 14,230.50 | 2,398.5K |
| 14:39 | 14,230.79 | 14,237.38 | 14,230.79 | 14,237.38 | 3,324.3K |
| 14:40 | 14,238.08 | 14,241.74 | 14,237.41 | 14,240.67 | 2,680.4K |
| 14:41 | 14,240.07 | 14,241.89 | 14,237.75 | 14,238.18 | 2,873.5K |
| 14:42 | 14,238.06 | 14,239.30 | 14,230.26 | 14,231.42 | 2,817.2K |
| 14:43 | 14,231.49 | 14,239.13 | 14,231.25 | 14,239.13 | 4,008.1K |
| 14:44 | 14,239.53 | 14,242.87 | 14,237.40 | 14,240.90 | 3,212.1K |
| 14:45 | 14,243.00 | 14,243.57 | 14,240.98 | 14,242.03 | 3,644.1K |
| 14:46 | 14,239.37 | 14,241.73 | 14,235.13 | 14,241.73 | 4,225.4K |
| 14:47 | 14,244.85 | 14,256.69 | 14,244.62 | 14,256.69 | 6,024.8K |
| 14:48 | 14,256.95 | 14,258.47 | 14,254.85 | 14,256.20 | 4,120.5K |
| 14:49 | 14,255.78 | 14,264.39 | 14,255.78 | 14,263.76 | 5,904.2K |
| 14:50 | 14,265.23 | 14,265.77 | 14,259.15 | 14,261.02 | 4,997.2K |
| 14:51 | 14,262.94 | 14,262.94 | 14,259.51 | 14,259.51 | 4,175.3K |
| 14:52 | 14,261.16 | 14,262.60 | 14,260.56 | 14,262.60 | 4,230.7K |
| 14:53 | 14,262.37 | 14,267.66 | 14,262.37 | 14,266.62 | 6,664.7K |
| 14:54 | 14,266.13 | 14,269.86 | 14,265.67 | 14,268.64 | 5,445.2K |
| 14:55 | 14,269.10 | 14,270.09 | 14,267.44 | 14,267.82 | 5,617.9K |
| 14:56 | 14,267.81 | 14,270.56 | 14,267.81 | 14,270.56 | 5,649.5K |
| 14:57 | 14,271.04 | 14,271.04 | 14,271.04 | 14,271.04 | 691.6K |
| 14:59 | 14,273.26 | 14,273.26 | 14,272.57 | 14,272.57 | 7,958.8K |