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 | 14,243.56 | 14,244.10 | 14,211.88 | 14,218.61 | 25,786.7K |
| 09:31 | 14,224.32 | 14,224.32 | 14,211.28 | 14,221.77 | 17,530.2K |
| 09:32 | 14,224.98 | 14,247.46 | 14,224.92 | 14,244.01 | 9,868.7K |
| 09:33 | 14,243.24 | 14,244.94 | 14,230.83 | 14,244.94 | 10,164.5K |
| 09:34 | 14,248.25 | 14,260.47 | 14,245.32 | 14,260.10 | 9,570.1K |
| 09:35 | 14,258.72 | 14,273.90 | 14,258.72 | 14,273.90 | 9,453.7K |
| 09:36 | 14,272.53 | 14,272.53 | 14,265.23 | 14,268.19 | 8,278.8K |
| 09:37 | 14,266.62 | 14,285.98 | 14,266.62 | 14,285.44 | 9,413.0K |
| 09:38 | 14,287.01 | 14,307.57 | 14,277.33 | 14,307.57 | 9,416.9K |
| 09:39 | 14,303.52 | 14,312.72 | 14,300.35 | 14,300.35 | 9,391.0K |
| 09:40 | 14,293.20 | 14,303.29 | 14,286.13 | 14,297.15 | 10,242.0K |
| 09:41 | 14,297.00 | 14,307.19 | 14,292.98 | 14,297.80 | 8,059.9K |
| 09:42 | 14,300.13 | 14,318.34 | 14,300.13 | 14,313.90 | 8,608.3K |
| 09:43 | 14,318.02 | 14,321.06 | 14,315.70 | 14,321.06 | 9,661.0K |
| 09:44 | 14,320.23 | 14,329.48 | 14,320.23 | 14,326.66 | 12,334.0K |
| 09:45 | 14,321.20 | 14,321.85 | 14,313.88 | 14,313.88 | 12,996.7K |
| 09:46 | 14,311.38 | 14,318.95 | 14,298.29 | 14,318.95 | 10,975.1K |
| 09:47 | 14,323.72 | 14,337.86 | 14,321.72 | 14,321.72 | 14,789.9K |
| 09:48 | 14,320.94 | 14,320.94 | 14,297.32 | 14,297.32 | 12,237.6K |
| 09:49 | 14,299.21 | 14,299.21 | 14,285.04 | 14,285.22 | 10,817.7K |
| 09:50 | 14,285.30 | 14,285.30 | 14,277.11 | 14,280.07 | 8,944.9K |
| 09:51 | 14,279.81 | 14,289.83 | 14,279.81 | 14,288.72 | 5,718.2K |
| 09:52 | 14,287.25 | 14,291.95 | 14,287.25 | 14,290.52 | 4,859.0K |
| 09:53 | 14,287.08 | 14,289.22 | 14,285.61 | 14,286.09 | 4,727.0K |
| 09:54 | 14,286.92 | 14,293.20 | 14,286.92 | 14,292.36 | 4,785.8K |
| 09:55 | 14,292.18 | 14,294.68 | 14,280.12 | 14,280.12 | 3,870.9K |
| 09:56 | 14,281.83 | 14,281.83 | 14,275.53 | 14,275.54 | 7,377.7K |
| 09:57 | 14,275.66 | 14,288.04 | 14,272.51 | 14,288.04 | 4,202.4K |
| 09:58 | 14,286.90 | 14,287.70 | 14,281.66 | 14,286.56 | 3,801.5K |
| 09:59 | 14,288.61 | 14,292.89 | 14,288.18 | 14,292.40 | 3,429.9K |
| 10:00 | 14,293.08 | 14,302.39 | 14,290.44 | 14,290.61 | 5,469.2K |
| 10:01 | 14,290.47 | 14,290.47 | 14,275.67 | 14,278.62 | 6,507.6K |
| 10:02 | 14,278.31 | 14,278.31 | 14,274.48 | 14,274.48 | 5,361.7K |
| 10:03 | 14,273.63 | 14,281.04 | 14,270.14 | 14,280.21 | 5,004.3K |
| 10:04 | 14,280.00 | 14,282.33 | 14,277.68 | 14,280.54 | 4,570.9K |
| 10:05 | 14,280.59 | 14,290.81 | 14,280.59 | 14,288.97 | 4,153.3K |
| 10:06 | 14,290.28 | 14,296.86 | 14,288.61 | 14,290.53 | 3,444.7K |
| 10:07 | 14,290.07 | 14,291.26 | 14,287.77 | 14,287.88 | 3,465.8K |
| 10:08 | 14,287.37 | 14,294.91 | 14,287.37 | 14,294.18 | 5,975.5K |
| 10:09 | 14,292.77 | 14,292.77 | 14,289.70 | 14,290.44 | 3,557.7K |
| 10:10 | 14,292.97 | 14,305.94 | 14,292.97 | 14,305.94 | 4,124.1K |
| 10:11 | 14,305.15 | 14,306.51 | 14,299.12 | 14,299.14 | 4,560.8K |
| 10:12 | 14,301.06 | 14,308.58 | 14,301.06 | 14,307.25 | 3,421.9K |
| 10:13 | 14,308.68 | 14,323.80 | 14,308.68 | 14,323.52 | 4,307.3K |
| 10:14 | 14,323.01 | 14,332.01 | 14,323.01 | 14,331.70 | 4,389.7K |
| 10:15 | 14,332.63 | 14,332.92 | 14,327.76 | 14,327.76 | 3,573.1K |
| 10:16 | 14,328.23 | 14,333.41 | 14,314.93 | 14,315.35 | 3,996.9K |
| 10:17 | 14,314.99 | 14,319.65 | 14,314.99 | 14,317.03 | 3,469.9K |
| 10:18 | 14,317.78 | 14,317.78 | 14,314.36 | 14,315.32 | 2,538.5K |
| 10:19 | 14,314.23 | 14,323.30 | 14,311.25 | 14,323.30 | 4,394.8K |
| 10:20 | 14,324.23 | 14,337.14 | 14,324.23 | 14,332.32 | 5,087.7K |
| 10:21 | 14,332.60 | 14,336.08 | 14,331.67 | 14,336.08 | 3,476.8K |
| 10:22 | 14,335.98 | 14,341.68 | 14,331.21 | 14,331.21 | 4,349.9K |
| 10:23 | 14,330.31 | 14,330.31 | 14,312.39 | 14,313.85 | 3,898.8K |
| 10:24 | 14,314.61 | 14,324.61 | 14,314.61 | 14,324.61 | 3,522.3K |
| 10:25 | 14,323.55 | 14,324.39 | 14,319.07 | 14,322.64 | 3,016.7K |
| 10:26 | 14,324.58 | 14,326.50 | 14,321.96 | 14,321.96 | 2,404.8K |
| 10:27 | 14,323.17 | 14,333.69 | 14,323.17 | 14,333.69 | 2,289.4K |
| 10:28 | 14,333.12 | 14,340.04 | 14,333.12 | 14,340.04 | 5,293.5K |
| 10:29 | 14,339.28 | 14,343.65 | 14,335.91 | 14,337.10 | 3,349.3K |
| 10:30 | 14,336.20 | 14,336.97 | 14,330.27 | 14,330.39 | 4,630.5K |
| 10:31 | 14,333.16 | 14,339.36 | 14,333.16 | 14,338.95 | 2,956.7K |
| 10:32 | 14,337.30 | 14,344.04 | 14,337.30 | 14,344.04 | 2,160.9K |
| 10:33 | 14,342.52 | 14,345.67 | 14,341.35 | 14,343.27 | 3,242.2K |
| 10:34 | 14,342.41 | 14,348.00 | 14,336.94 | 14,348.00 | 2,367.6K |
| 10:35 | 14,350.99 | 14,357.87 | 14,350.99 | 14,354.37 | 3,962.2K |
| 10:36 | 14,351.78 | 14,351.78 | 14,340.25 | 14,341.84 | 2,490.7K |
| 10:37 | 14,345.74 | 14,349.39 | 14,343.07 | 14,348.55 | 2,147.5K |
| 10:38 | 14,349.98 | 14,351.50 | 14,348.60 | 14,350.36 | 2,182.6K |
| 10:39 | 14,351.85 | 14,352.08 | 14,345.03 | 14,345.35 | 2,478.5K |
| 10:40 | 14,345.30 | 14,349.65 | 14,345.30 | 14,348.81 | 2,351.6K |
| 10:41 | 14,349.63 | 14,352.98 | 14,348.42 | 14,351.76 | 2,980.3K |
| 10:42 | 14,352.24 | 14,358.41 | 14,350.85 | 14,350.85 | 2,071.2K |
| 10:43 | 14,351.82 | 14,358.36 | 14,350.02 | 14,358.21 | 3,820.0K |
| 10:44 | 14,356.45 | 14,363.27 | 14,353.51 | 14,362.44 | 4,728.4K |
| 10:45 | 14,362.92 | 14,366.28 | 14,361.13 | 14,362.61 | 3,172.0K |
| 10:46 | 14,361.30 | 14,361.30 | 14,352.93 | 14,352.95 | 3,211.1K |
| 10:47 | 14,350.70 | 14,351.72 | 14,347.73 | 14,351.72 | 2,093.4K |
| 10:48 | 14,351.72 | 14,357.51 | 14,351.71 | 14,357.51 | 1,763.1K |
| 10:49 | 14,356.94 | 14,356.94 | 14,351.38 | 14,353.75 | 1,905.4K |
| 10:50 | 14,356.08 | 14,356.48 | 14,351.39 | 14,351.88 | 2,877.6K |
| 10:51 | 14,351.10 | 14,354.22 | 14,348.85 | 14,348.85 | 2,373.6K |
| 10:52 | 14,347.74 | 14,351.33 | 14,347.74 | 14,350.24 | 2,019.8K |
| 10:53 | 14,350.98 | 14,354.45 | 14,350.98 | 14,351.57 | 2,797.4K |
| 10:54 | 14,350.51 | 14,352.23 | 14,344.60 | 14,344.66 | 2,709.1K |
| 10:55 | 14,340.95 | 14,340.95 | 14,333.81 | 14,333.81 | 2,655.8K |
| 10:56 | 14,329.29 | 14,329.29 | 14,325.45 | 14,327.67 | 2,067.4K |
| 10:57 | 14,328.09 | 14,328.09 | 14,320.54 | 14,322.53 | 2,921.5K |
| 10:58 | 14,321.19 | 14,321.19 | 14,316.69 | 14,319.39 | 2,393.9K |
| 10:59 | 14,320.46 | 14,326.46 | 14,320.46 | 14,325.84 | 2,504.3K |
| 11:00 | 14,326.14 | 14,327.20 | 14,321.04 | 14,321.04 | 2,972.5K |
| 11:01 | 14,320.32 | 14,323.82 | 14,317.49 | 14,322.93 | 1,667.6K |
| 11:02 | 14,323.36 | 14,323.36 | 14,313.38 | 14,315.83 | 2,697.2K |
| 11:03 | 14,315.57 | 14,321.16 | 14,315.57 | 14,320.59 | 2,067.2K |
| 11:04 | 14,320.11 | 14,326.51 | 14,318.05 | 14,326.51 | 2,136.2K |
| 11:05 | 14,326.66 | 14,331.12 | 14,326.27 | 14,326.27 | 1,782.5K |
| 11:06 | 14,326.10 | 14,327.95 | 14,324.83 | 14,325.22 | 2,448.3K |
| 11:07 | 14,324.50 | 14,329.28 | 14,322.21 | 14,329.12 | 1,837.5K |
| 11:08 | 14,330.76 | 14,334.61 | 14,330.01 | 14,334.32 | 1,821.3K |
| 11:09 | 14,333.88 | 14,336.89 | 14,329.43 | 14,336.89 | 2,380.7K |
| 11:10 | 14,338.18 | 14,338.18 | 14,334.90 | 14,335.02 | 2,024.3K |
| 11:11 | 14,332.18 | 14,332.18 | 14,327.13 | 14,331.87 | 2,294.7K |
| 11:12 | 14,331.44 | 14,331.66 | 14,329.28 | 14,330.96 | 2,007.9K |
| 11:13 | 14,331.05 | 14,334.74 | 14,325.02 | 14,325.02 | 2,875.0K |
| 11:14 | 14,325.31 | 14,326.24 | 14,321.33 | 14,321.97 | 1,755.8K |
| 11:15 | 14,321.49 | 14,321.49 | 14,312.57 | 14,312.57 | 2,532.8K |
| 11:16 | 14,314.10 | 14,315.41 | 14,313.05 | 14,313.09 | 1,728.4K |
| 11:17 | 14,314.33 | 14,320.12 | 14,314.33 | 14,319.63 | 1,482.6K |
| 11:18 | 14,319.05 | 14,321.01 | 14,318.49 | 14,319.60 | 1,603.6K |
| 11:19 | 14,319.87 | 14,323.73 | 14,319.61 | 14,322.58 | 1,145.2K |
| 11:20 | 14,323.85 | 14,327.51 | 14,323.85 | 14,324.52 | 2,509.8K |
| 11:21 | 14,324.52 | 14,330.64 | 14,324.52 | 14,330.62 | 2,411.0K |
| 11:22 | 14,330.78 | 14,333.08 | 14,330.78 | 14,332.95 | 1,555.4K |
| 11:23 | 14,333.88 | 14,336.44 | 14,333.88 | 14,335.08 | 1,630.1K |
| 11:24 | 14,334.48 | 14,334.48 | 14,331.87 | 14,331.87 | 1,454.4K |
| 11:25 | 14,332.54 | 14,336.99 | 14,332.31 | 14,335.77 | 1,704.9K |
| 11:26 | 14,336.46 | 14,336.98 | 14,334.53 | 14,334.53 | 2,241.8K |
| 11:27 | 14,335.74 | 14,336.72 | 14,335.00 | 14,335.32 | 2,332.2K |
| 11:28 | 14,334.46 | 14,336.66 | 14,333.43 | 14,336.02 | 1,738.8K |
| 11:29 | 14,336.67 | 14,338.81 | 14,336.67 | 14,338.27 | 1,588.2K |
| 11:30 | 14,339.48 | 14,339.98 | 14,339.48 | 14,339.98 | 132.6K |
| 13:00 | 14,339.92 | 14,340.24 | 14,332.39 | 14,336.64 | 11,529.6K |
| 13:01 | 14,335.29 | 14,335.29 | 14,327.85 | 14,328.35 | 2,219.6K |
| 13:02 | 14,328.18 | 14,329.07 | 14,324.66 | 14,327.69 | 2,641.2K |
| 13:03 | 14,326.78 | 14,327.88 | 14,323.70 | 14,327.76 | 2,467.8K |
| 13:04 | 14,325.46 | 14,325.46 | 14,323.19 | 14,323.20 | 2,613.1K |
| 13:05 | 14,321.09 | 14,321.30 | 14,316.66 | 14,316.66 | 2,467.1K |
| 13:06 | 14,316.62 | 14,316.62 | 14,308.66 | 14,308.66 | 1,980.7K |
| 13:07 | 14,310.49 | 14,313.83 | 14,309.34 | 14,313.83 | 3,102.9K |
| 13:08 | 14,314.44 | 14,314.59 | 14,310.57 | 14,313.89 | 2,683.8K |
| 13:09 | 14,314.16 | 14,314.48 | 14,312.02 | 14,313.17 | 2,103.1K |
| 13:10 | 14,313.42 | 14,317.62 | 14,313.42 | 14,317.62 | 2,883.3K |
| 13:11 | 14,317.43 | 14,328.12 | 14,317.43 | 14,325.92 | 6,806.9K |
| 13:12 | 14,325.75 | 14,325.92 | 14,322.73 | 14,325.92 | 2,565.5K |
| 13:13 | 14,325.52 | 14,327.78 | 14,325.52 | 14,326.38 | 2,599.0K |
| 13:14 | 14,326.67 | 14,328.90 | 14,326.51 | 14,328.56 | 3,028.1K |
| 13:15 | 14,327.41 | 14,327.41 | 14,317.32 | 14,319.95 | 3,734.0K |
| 13:16 | 14,319.47 | 14,324.72 | 14,319.47 | 14,322.66 | 2,015.5K |
| 13:17 | 14,324.16 | 14,324.16 | 14,308.23 | 14,308.46 | 6,913.3K |
| 13:18 | 14,308.06 | 14,313.31 | 14,307.10 | 14,313.02 | 3,716.6K |
| 13:19 | 14,312.18 | 14,315.00 | 14,309.75 | 14,310.32 | 3,154.0K |
| 13:20 | 14,311.02 | 14,312.32 | 14,306.62 | 14,307.93 | 2,648.3K |
| 13:21 | 14,308.73 | 14,311.83 | 14,308.49 | 14,310.67 | 2,548.3K |
| 13:22 | 14,309.69 | 14,312.62 | 14,309.69 | 14,312.62 | 2,312.0K |
| 13:23 | 14,314.20 | 14,316.66 | 14,314.16 | 14,316.21 | 6,861.7K |
| 13:24 | 14,315.85 | 14,315.85 | 14,312.13 | 14,312.48 | 2,866.3K |
| 13:25 | 14,313.08 | 14,314.27 | 14,311.89 | 14,312.47 | 2,217.2K |
| 13:26 | 14,313.05 | 14,315.13 | 14,312.69 | 14,313.41 | 2,930.0K |
| 13:27 | 14,313.99 | 14,321.45 | 14,313.99 | 14,321.45 | 8,233.4K |
| 13:28 | 14,322.28 | 14,325.63 | 14,321.92 | 14,323.31 | 4,352.9K |
| 13:29 | 14,322.68 | 14,322.92 | 14,317.81 | 14,317.81 | 4,187.4K |
| 13:30 | 14,318.46 | 14,321.68 | 14,318.46 | 14,320.65 | 3,342.2K |
| 13:31 | 14,323.28 | 14,324.26 | 14,321.32 | 14,324.07 | 4,043.2K |
| 13:32 | 14,325.17 | 14,329.96 | 14,325.17 | 14,329.96 | 3,213.1K |
| 13:33 | 14,327.46 | 14,327.46 | 14,323.39 | 14,323.39 | 3,401.0K |
| 13:34 | 14,324.12 | 14,325.92 | 14,324.08 | 14,324.26 | 2,558.4K |
| 13:35 | 14,324.83 | 14,324.83 | 14,320.63 | 14,322.99 | 1,759.9K |
| 13:36 | 14,323.18 | 14,323.69 | 14,321.42 | 14,321.45 | 1,850.0K |
| 13:37 | 14,320.54 | 14,320.54 | 14,318.02 | 14,318.02 | 2,060.5K |
| 13:38 | 14,315.48 | 14,315.48 | 14,308.03 | 14,309.92 | 4,898.8K |
| 13:39 | 14,308.62 | 14,308.70 | 14,305.92 | 14,307.24 | 5,639.6K |
| 13:40 | 14,308.85 | 14,314.56 | 14,308.11 | 14,313.21 | 3,992.4K |
| 13:41 | 14,312.55 | 14,316.81 | 14,312.55 | 14,316.81 | 2,488.9K |
| 13:42 | 14,315.89 | 14,321.05 | 14,315.88 | 14,321.05 | 2,891.3K |
| 13:43 | 14,320.40 | 14,321.46 | 14,319.15 | 14,321.43 | 1,846.8K |
| 13:44 | 14,321.38 | 14,321.74 | 14,319.66 | 14,321.20 | 2,730.3K |
| 13:45 | 14,321.15 | 14,321.82 | 14,318.69 | 14,318.69 | 2,630.5K |
| 13:46 | 14,318.34 | 14,318.34 | 14,315.14 | 14,317.69 | 2,470.9K |
| 13:47 | 14,318.40 | 14,318.40 | 14,316.10 | 14,316.60 | 2,505.6K |
| 13:48 | 14,315.52 | 14,315.52 | 14,311.07 | 14,311.30 | 2,345.0K |
| 13:49 | 14,310.81 | 14,313.67 | 14,310.18 | 14,310.21 | 2,860.4K |
| 13:50 | 14,310.85 | 14,312.59 | 14,309.97 | 14,310.59 | 2,691.6K |
| 13:51 | 14,311.32 | 14,313.31 | 14,310.57 | 14,310.81 | 2,589.4K |
| 13:52 | 14,311.87 | 14,311.87 | 14,308.10 | 14,310.05 | 1,576.3K |
| 13:53 | 14,309.51 | 14,310.12 | 14,308.42 | 14,309.27 | 2,283.5K |
| 13:54 | 14,307.12 | 14,307.47 | 14,304.43 | 14,304.45 | 2,539.4K |
| 13:55 | 14,304.23 | 14,305.15 | 14,302.53 | 14,303.78 | 3,969.1K |
| 13:56 | 14,304.43 | 14,308.38 | 14,304.43 | 14,308.38 | 2,261.5K |
| 13:57 | 14,309.01 | 14,310.70 | 14,308.09 | 14,310.14 | 2,278.5K |
| 13:58 | 14,310.66 | 14,312.13 | 14,306.23 | 14,306.23 | 3,672.9K |
| 13:59 | 14,307.06 | 14,310.06 | 14,306.84 | 14,309.34 | 2,150.5K |
| 14:00 | 14,309.08 | 14,309.08 | 14,306.05 | 14,306.05 | 3,183.7K |
| 14:01 | 14,306.23 | 14,317.15 | 14,306.23 | 14,317.15 | 2,887.4K |
| 14:02 | 14,315.24 | 14,315.24 | 14,307.56 | 14,308.15 | 2,705.0K |
| 14:03 | 14,307.70 | 14,310.55 | 14,302.70 | 14,302.70 | 3,012.4K |
| 14:04 | 14,300.47 | 14,300.47 | 14,292.67 | 14,292.97 | 3,376.7K |
| 14:05 | 14,292.11 | 14,295.82 | 14,292.11 | 14,293.80 | 2,805.5K |
| 14:06 | 14,290.15 | 14,294.65 | 14,289.96 | 14,291.12 | 2,581.5K |
| 14:07 | 14,292.25 | 14,298.63 | 14,292.25 | 14,297.44 | 2,099.9K |
| 14:08 | 14,297.86 | 14,301.55 | 14,297.17 | 14,300.20 | 4,186.1K |
| 14:09 | 14,300.18 | 14,301.90 | 14,299.26 | 14,299.26 | 2,529.4K |
| 14:10 | 14,298.43 | 14,298.43 | 14,290.27 | 14,290.37 | 2,738.3K |
| 14:11 | 14,289.82 | 14,292.22 | 14,287.81 | 14,288.38 | 2,287.4K |
| 14:12 | 14,288.39 | 14,289.85 | 14,286.30 | 14,288.58 | 2,483.7K |
| 14:13 | 14,288.35 | 14,293.18 | 14,288.35 | 14,290.45 | 2,349.5K |
| 14:14 | 14,289.85 | 14,294.58 | 14,289.11 | 14,294.58 | 3,253.9K |
| 14:15 | 14,295.08 | 14,295.58 | 14,292.36 | 14,292.36 | 4,630.3K |
| 14:16 | 14,293.46 | 14,298.28 | 14,293.12 | 14,298.28 | 3,348.5K |
| 14:17 | 14,298.42 | 14,300.13 | 14,298.10 | 14,299.30 | 2,974.5K |
| 14:18 | 14,298.91 | 14,300.19 | 14,297.07 | 14,298.67 | 3,650.0K |
| 14:19 | 14,297.32 | 14,297.32 | 14,293.34 | 14,294.75 | 2,420.8K |
| 14:20 | 14,294.64 | 14,297.34 | 14,294.44 | 14,295.92 | 2,418.4K |
| 14:21 | 14,295.28 | 14,296.98 | 14,295.28 | 14,295.56 | 2,136.6K |
| 14:22 | 14,294.74 | 14,297.36 | 14,294.29 | 14,295.53 | 3,046.2K |
| 14:23 | 14,293.93 | 14,293.96 | 14,290.34 | 14,291.33 | 2,467.6K |
| 14:24 | 14,291.40 | 14,292.40 | 14,290.65 | 14,291.99 | 2,107.4K |
| 14:25 | 14,293.17 | 14,294.50 | 14,292.63 | 14,293.63 | 2,745.8K |
| 14:26 | 14,294.50 | 14,296.48 | 14,292.13 | 14,295.54 | 2,639.4K |
| 14:27 | 14,295.82 | 14,295.82 | 14,291.05 | 14,291.05 | 3,069.1K |
| 14:28 | 14,291.77 | 14,294.42 | 14,291.77 | 14,294.18 | 2,612.4K |
| 14:29 | 14,294.94 | 14,297.64 | 14,294.64 | 14,297.47 | 3,085.0K |
| 14:30 | 14,297.01 | 14,308.04 | 14,297.01 | 14,308.04 | 3,312.3K |
| 14:31 | 14,307.15 | 14,309.63 | 14,306.57 | 14,309.63 | 2,377.1K |
| 14:32 | 14,310.55 | 14,311.89 | 14,310.43 | 14,311.39 | 2,927.0K |
| 14:33 | 14,310.85 | 14,315.21 | 14,310.85 | 14,315.04 | 2,686.0K |
| 14:34 | 14,315.59 | 14,319.81 | 14,315.31 | 14,319.81 | 2,621.2K |
| 14:35 | 14,319.30 | 14,319.30 | 14,315.12 | 14,315.52 | 2,654.5K |
| 14:36 | 14,315.68 | 14,315.88 | 14,314.02 | 14,315.01 | 2,161.1K |
| 14:37 | 14,314.64 | 14,320.59 | 14,314.64 | 14,319.94 | 2,449.2K |
| 14:38 | 14,320.28 | 14,321.86 | 14,320.28 | 14,320.92 | 3,680.6K |
| 14:39 | 14,321.56 | 14,321.56 | 14,314.77 | 14,315.33 | 2,807.5K |
| 14:40 | 14,314.53 | 14,315.64 | 14,313.75 | 14,313.75 | 2,497.9K |
| 14:41 | 14,315.74 | 14,317.46 | 14,313.10 | 14,313.60 | 2,843.1K |
| 14:42 | 14,313.33 | 14,313.90 | 14,311.69 | 14,311.69 | 3,143.5K |
| 14:43 | 14,312.84 | 14,314.10 | 14,311.07 | 14,311.07 | 3,002.8K |
| 14:44 | 14,310.75 | 14,311.59 | 14,307.74 | 14,310.99 | 3,657.3K |
| 14:45 | 14,310.53 | 14,312.30 | 14,305.24 | 14,305.24 | 4,806.0K |
| 14:46 | 14,305.31 | 14,306.20 | 14,304.55 | 14,305.10 | 4,678.1K |
| 14:47 | 14,305.23 | 14,307.16 | 14,304.80 | 14,306.70 | 4,393.5K |
| 14:48 | 14,306.46 | 14,307.46 | 14,304.67 | 14,305.31 | 4,359.0K |
| 14:49 | 14,305.00 | 14,305.00 | 14,302.20 | 14,303.14 | 5,414.5K |
| 14:50 | 14,301.54 | 14,302.97 | 14,300.88 | 14,301.18 | 6,885.0K |
| 14:51 | 14,300.90 | 14,302.40 | 14,300.68 | 14,301.60 | 4,701.3K |
| 14:52 | 14,302.32 | 14,305.63 | 14,302.32 | 14,305.63 | 4,493.3K |
| 14:53 | 14,304.22 | 14,306.88 | 14,304.22 | 14,306.18 | 5,792.8K |
| 14:54 | 14,306.19 | 14,309.34 | 14,306.19 | 14,308.18 | 5,179.3K |
| 14:55 | 14,309.53 | 14,310.13 | 14,308.35 | 14,309.04 | 5,924.9K |
| 14:56 | 14,309.13 | 14,316.19 | 14,309.13 | 14,314.44 | 7,873.9K |
| 14:57 | 14,315.39 | 14,315.51 | 14,315.39 | 14,315.51 | 620.3K |
| 14:59 | 14,315.59 | 14,315.59 | 14,312.58 | 14,312.58 | 11,893.5K |