3,245.62
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,179.42 | 3,179.42 | 3,170.52 | 3,170.76 | 222,404.2K |
| 09:31 | 3,170.48 | 3,172.58 | 3,168.37 | 3,172.58 | 30,638.5K |
| 09:32 | 3,175.94 | 3,180.16 | 3,174.39 | 3,180.16 | 29,088.7K |
| 09:33 | 3,180.11 | 3,185.31 | 3,180.11 | 3,185.31 | 17,186.0K |
| 09:34 | 3,184.78 | 3,184.78 | 3,180.93 | 3,183.03 | 12,556.9K |
| 09:35 | 3,181.65 | 3,190.04 | 3,181.65 | 3,190.04 | 16,555.7K |
| 09:36 | 3,188.47 | 3,188.94 | 3,187.59 | 3,187.70 | 16,419.7K |
| 09:37 | 3,187.74 | 3,189.21 | 3,184.81 | 3,184.81 | 22,013.2K |
| 09:38 | 3,185.16 | 3,187.13 | 3,182.67 | 3,187.13 | 18,978.0K |
| 09:39 | 3,187.16 | 3,188.94 | 3,184.83 | 3,184.83 | 11,800.2K |
| 09:40 | 3,185.75 | 3,185.75 | 3,179.50 | 3,179.96 | 28,529.3K |
| 09:41 | 3,178.93 | 3,185.86 | 3,178.93 | 3,183.80 | 11,312.4K |
| 09:42 | 3,183.87 | 3,185.33 | 3,182.51 | 3,182.51 | 11,439.3K |
| 09:43 | 3,181.56 | 3,181.87 | 3,180.65 | 3,180.87 | 11,122.6K |
| 09:44 | 3,182.77 | 3,186.50 | 3,182.77 | 3,184.40 | 8,910.0K |
| 09:45 | 3,185.33 | 3,185.70 | 3,181.90 | 3,184.23 | 11,814.0K |
| 09:46 | 3,183.37 | 3,183.37 | 3,179.26 | 3,180.40 | 12,828.7K |
| 09:47 | 3,179.45 | 3,179.45 | 3,173.96 | 3,174.15 | 12,759.7K |
| 09:48 | 3,174.67 | 3,174.67 | 3,172.42 | 3,172.42 | 27,599.8K |
| 09:49 | 3,173.08 | 3,174.83 | 3,172.95 | 3,174.01 | 11,930.2K |
| 09:50 | 3,174.98 | 3,179.05 | 3,174.98 | 3,178.62 | 7,641.4K |
| 09:51 | 3,179.41 | 3,181.25 | 3,178.83 | 3,180.39 | 8,330.7K |
| 09:52 | 3,179.41 | 3,179.41 | 3,175.27 | 3,175.52 | 9,440.9K |
| 09:53 | 3,174.61 | 3,174.83 | 3,168.65 | 3,168.65 | 9,365.1K |
| 09:54 | 3,168.99 | 3,168.99 | 3,165.69 | 3,166.27 | 11,624.8K |
| 09:55 | 3,166.67 | 3,168.71 | 3,166.67 | 3,167.12 | 8,982.1K |
| 09:56 | 3,167.95 | 3,167.95 | 3,165.09 | 3,165.30 | 16,045.8K |
| 09:57 | 3,164.90 | 3,164.90 | 3,162.62 | 3,164.41 | 8,287.3K |
| 09:58 | 3,164.75 | 3,165.51 | 3,164.05 | 3,165.51 | 5,605.2K |
| 09:59 | 3,166.91 | 3,167.14 | 3,164.81 | 3,164.81 | 7,455.6K |
| 10:00 | 3,163.46 | 3,168.98 | 3,163.46 | 3,168.98 | 9,806.5K |
| 10:01 | 3,168.03 | 3,168.33 | 3,163.78 | 3,163.78 | 9,364.2K |
| 10:02 | 3,163.82 | 3,172.30 | 3,163.82 | 3,171.55 | 12,187.3K |
| 10:03 | 3,170.72 | 3,171.49 | 3,168.14 | 3,171.02 | 6,129.3K |
| 10:04 | 3,170.82 | 3,170.91 | 3,168.95 | 3,168.95 | 4,613.1K |
| 10:05 | 3,169.02 | 3,171.46 | 3,168.66 | 3,171.46 | 5,004.3K |
| 10:06 | 3,171.08 | 3,174.64 | 3,171.08 | 3,174.64 | 6,402.2K |
| 10:07 | 3,174.73 | 3,175.80 | 3,174.68 | 3,175.53 | 7,134.8K |
| 10:08 | 3,176.03 | 3,176.16 | 3,172.54 | 3,172.54 | 6,658.6K |
| 10:09 | 3,172.10 | 3,173.68 | 3,171.82 | 3,173.68 | 7,556.9K |
| 10:10 | 3,173.21 | 3,173.21 | 3,171.04 | 3,171.30 | 5,923.0K |
| 10:11 | 3,172.18 | 3,172.35 | 3,168.77 | 3,169.29 | 5,630.1K |
| 10:12 | 3,168.28 | 3,168.46 | 3,165.20 | 3,165.42 | 8,638.1K |
| 10:13 | 3,165.67 | 3,166.94 | 3,164.61 | 3,166.84 | 10,351.9K |
| 10:14 | 3,166.60 | 3,168.25 | 3,166.60 | 3,168.00 | 4,396.5K |
| 10:15 | 3,167.91 | 3,168.10 | 3,166.08 | 3,167.59 | 5,031.5K |
| 10:16 | 3,166.36 | 3,166.94 | 3,165.53 | 3,166.93 | 5,132.5K |
| 10:17 | 3,167.71 | 3,168.37 | 3,167.12 | 3,167.69 | 5,603.2K |
| 10:18 | 3,167.91 | 3,169.90 | 3,167.66 | 3,169.90 | 4,862.0K |
| 10:19 | 3,169.65 | 3,171.13 | 3,167.03 | 3,171.13 | 5,979.7K |
| 10:20 | 3,170.54 | 3,173.06 | 3,170.54 | 3,172.91 | 5,865.8K |
| 10:21 | 3,171.16 | 3,172.76 | 3,170.58 | 3,170.58 | 4,671.4K |
| 10:22 | 3,170.62 | 3,170.62 | 3,169.48 | 3,169.48 | 5,279.0K |
| 10:23 | 3,169.34 | 3,170.19 | 3,168.20 | 3,168.53 | 4,661.7K |
| 10:24 | 3,169.09 | 3,169.93 | 3,167.40 | 3,167.88 | 3,408.2K |
| 10:25 | 3,167.73 | 3,171.41 | 3,167.73 | 3,170.05 | 6,188.0K |
| 10:26 | 3,170.09 | 3,171.92 | 3,170.09 | 3,171.70 | 7,845.7K |
| 10:27 | 3,171.04 | 3,172.46 | 3,171.04 | 3,172.35 | 5,916.3K |
| 10:28 | 3,173.31 | 3,173.98 | 3,172.82 | 3,173.97 | 4,561.0K |
| 10:29 | 3,173.19 | 3,173.48 | 3,172.00 | 3,172.75 | 5,107.8K |
| 10:30 | 3,171.83 | 3,174.84 | 3,171.66 | 3,174.84 | 5,408.9K |
| 10:31 | 3,174.81 | 3,176.16 | 3,174.81 | 3,175.06 | 5,813.9K |
| 10:32 | 3,175.00 | 3,175.00 | 3,170.10 | 3,171.34 | 5,111.2K |
| 10:33 | 3,171.63 | 3,171.63 | 3,170.30 | 3,170.97 | 4,837.9K |
| 10:34 | 3,170.79 | 3,170.88 | 3,169.31 | 3,169.31 | 4,356.4K |
| 10:35 | 3,169.00 | 3,169.11 | 3,168.24 | 3,168.56 | 4,300.0K |
| 10:36 | 3,168.15 | 3,169.92 | 3,168.15 | 3,169.44 | 5,902.7K |
| 10:37 | 3,169.79 | 3,169.79 | 3,168.14 | 3,169.31 | 4,673.5K |
| 10:38 | 3,169.56 | 3,169.68 | 3,168.50 | 3,169.68 | 3,367.9K |
| 10:39 | 3,168.95 | 3,169.42 | 3,167.69 | 3,167.69 | 9,510.7K |
| 10:40 | 3,168.83 | 3,168.83 | 3,167.20 | 3,167.20 | 6,376.4K |
| 10:41 | 3,167.43 | 3,167.43 | 3,165.19 | 3,165.56 | 12,281.5K |
| 10:42 | 3,164.83 | 3,164.83 | 3,161.49 | 3,161.49 | 5,570.6K |
| 10:43 | 3,162.07 | 3,163.12 | 3,161.82 | 3,163.12 | 6,912.0K |
| 10:44 | 3,162.94 | 3,166.79 | 3,162.94 | 3,166.79 | 7,044.7K |
| 10:45 | 3,166.99 | 3,167.32 | 3,165.23 | 3,165.23 | 3,169.6K |
| 10:46 | 3,165.88 | 3,165.90 | 3,164.98 | 3,164.98 | 3,710.9K |
| 10:47 | 3,164.77 | 3,164.77 | 3,162.17 | 3,162.17 | 5,948.9K |
| 10:48 | 3,162.36 | 3,162.92 | 3,161.10 | 3,161.10 | 3,802.4K |
| 10:49 | 3,161.48 | 3,162.45 | 3,161.37 | 3,161.98 | 3,927.0K |
| 10:50 | 3,162.39 | 3,162.57 | 3,161.48 | 3,162.05 | 3,779.9K |
| 10:51 | 3,162.31 | 3,162.65 | 3,161.67 | 3,161.98 | 2,742.7K |
| 10:52 | 3,162.25 | 3,163.40 | 3,162.03 | 3,163.40 | 2,860.3K |
| 10:53 | 3,163.40 | 3,164.84 | 3,163.08 | 3,164.84 | 3,680.8K |
| 10:54 | 3,164.66 | 3,166.20 | 3,164.66 | 3,165.51 | 12,725.7K |
| 10:55 | 3,166.09 | 3,167.58 | 3,166.09 | 3,167.33 | 4,281.4K |
| 10:56 | 3,167.54 | 3,167.54 | 3,165.22 | 3,165.73 | 3,953.5K |
| 10:57 | 3,165.86 | 3,165.86 | 3,163.42 | 3,163.42 | 17,570.1K |
| 10:58 | 3,163.77 | 3,163.77 | 3,162.55 | 3,162.55 | 4,097.8K |
| 10:59 | 3,162.61 | 3,163.34 | 3,162.61 | 3,163.11 | 3,164.1K |
| 11:00 | 3,162.60 | 3,163.15 | 3,162.48 | 3,163.15 | 3,472.3K |
| 11:01 | 3,163.55 | 3,164.46 | 3,162.29 | 3,162.97 | 5,090.4K |
| 11:02 | 3,162.73 | 3,163.72 | 3,161.70 | 3,163.32 | 6,920.9K |
| 11:03 | 3,162.94 | 3,164.28 | 3,162.94 | 3,163.84 | 2,364.3K |
| 11:04 | 3,164.56 | 3,164.56 | 3,163.34 | 3,163.34 | 3,513.0K |
| 11:05 | 3,163.85 | 3,163.93 | 3,162.77 | 3,162.95 | 3,132.5K |
| 11:06 | 3,162.14 | 3,162.26 | 3,160.52 | 3,160.52 | 5,582.6K |
| 11:07 | 3,161.43 | 3,161.60 | 3,160.19 | 3,160.19 | 4,290.6K |
| 11:08 | 3,160.34 | 3,160.34 | 3,158.34 | 3,158.37 | 8,485.6K |
| 11:09 | 3,157.99 | 3,159.49 | 3,157.99 | 3,158.98 | 4,672.8K |
| 11:10 | 3,159.27 | 3,160.72 | 3,159.27 | 3,159.93 | 3,908.4K |
| 11:11 | 3,160.19 | 3,160.45 | 3,159.18 | 3,159.27 | 3,490.7K |
| 11:12 | 3,159.18 | 3,159.48 | 3,158.74 | 3,159.48 | 3,953.5K |
| 11:13 | 3,159.16 | 3,159.16 | 3,156.34 | 3,156.34 | 4,318.9K |
| 11:14 | 3,156.40 | 3,156.40 | 3,153.95 | 3,154.97 | 4,239.0K |
| 11:15 | 3,154.74 | 3,155.69 | 3,154.74 | 3,154.89 | 3,799.0K |
| 11:16 | 3,154.85 | 3,160.00 | 3,154.85 | 3,157.75 | 4,945.6K |
| 11:17 | 3,158.26 | 3,158.40 | 3,157.51 | 3,158.20 | 4,375.6K |
| 11:18 | 3,157.85 | 3,158.66 | 3,157.61 | 3,158.38 | 3,557.3K |
| 11:19 | 3,157.85 | 3,157.85 | 3,155.06 | 3,155.45 | 5,639.0K |
| 11:20 | 3,155.15 | 3,157.21 | 3,154.21 | 3,157.21 | 12,723.2K |
| 11:21 | 3,157.24 | 3,158.18 | 3,157.06 | 3,158.18 | 2,950.8K |
| 11:22 | 3,158.60 | 3,159.55 | 3,158.34 | 3,159.28 | 7,337.3K |
| 11:23 | 3,158.91 | 3,160.93 | 3,158.91 | 3,160.54 | 2,642.8K |
| 11:24 | 3,160.44 | 3,161.50 | 3,160.14 | 3,161.50 | 3,020.0K |
| 11:25 | 3,161.92 | 3,163.26 | 3,160.84 | 3,162.60 | 2,978.8K |
| 11:26 | 3,162.54 | 3,163.11 | 3,161.78 | 3,162.80 | 3,671.9K |
| 11:27 | 3,162.65 | 3,164.23 | 3,162.65 | 3,163.61 | 2,789.5K |
| 11:28 | 3,163.67 | 3,164.00 | 3,162.92 | 3,163.16 | 3,907.2K |
| 11:29 | 3,163.55 | 3,163.88 | 3,162.74 | 3,163.48 | 2,759.6K |
| 11:30 | 3,163.11 | 3,163.63 | 3,161.96 | 3,163.63 | 3,546.8K |
| 11:31 | 3,163.44 | 3,164.63 | 3,163.39 | 3,164.63 | 1,926.7K |
| 11:32 | 3,164.59 | 3,165.12 | 3,163.99 | 3,165.08 | 3,861.8K |
| 11:33 | 3,164.92 | 3,166.41 | 3,164.52 | 3,166.41 | 2,895.1K |
| 11:34 | 3,166.45 | 3,166.85 | 3,165.32 | 3,165.32 | 4,199.0K |
| 11:35 | 3,165.33 | 3,165.33 | 3,164.10 | 3,164.10 | 1,784.5K |
| 11:36 | 3,164.36 | 3,164.36 | 3,162.80 | 3,162.80 | 2,917.3K |
| 11:37 | 3,162.11 | 3,162.24 | 3,161.06 | 3,162.06 | 13,849.8K |
| 11:38 | 3,162.13 | 3,162.13 | 3,160.61 | 3,161.37 | 2,313.9K |
| 11:39 | 3,161.41 | 3,161.52 | 3,160.36 | 3,161.49 | 1,655.9K |
| 11:40 | 3,161.70 | 3,161.70 | 3,160.30 | 3,161.08 | 1,969.7K |
| 11:41 | 3,161.09 | 3,161.79 | 3,160.39 | 3,161.79 | 2,051.8K |
| 11:42 | 3,161.63 | 3,161.87 | 3,160.78 | 3,161.53 | 2,269.8K |
| 11:43 | 3,161.56 | 3,162.03 | 3,160.82 | 3,161.00 | 1,387.2K |
| 11:44 | 3,161.48 | 3,162.29 | 3,160.91 | 3,162.19 | 1,734.3K |
| 11:45 | 3,162.13 | 3,162.39 | 3,161.00 | 3,161.11 | 2,594.2K |
| 11:46 | 3,161.15 | 3,162.38 | 3,161.15 | 3,162.38 | 2,373.9K |
| 11:47 | 3,162.25 | 3,162.42 | 3,161.38 | 3,161.64 | 2,197.8K |
| 11:48 | 3,161.55 | 3,162.09 | 3,161.30 | 3,161.91 | 1,898.0K |
| 11:49 | 3,161.92 | 3,162.22 | 3,161.43 | 3,162.22 | 1,603.1K |
| 11:50 | 3,161.80 | 3,161.83 | 3,160.39 | 3,160.84 | 3,025.8K |
| 11:51 | 3,160.85 | 3,161.51 | 3,160.71 | 3,160.82 | 3,218.3K |
| 11:52 | 3,160.92 | 3,161.67 | 3,160.81 | 3,160.88 | 2,658.6K |
| 11:53 | 3,160.84 | 3,161.72 | 3,160.84 | 3,161.16 | 2,270.0K |
| 11:54 | 3,160.97 | 3,161.32 | 3,160.19 | 3,160.88 | 2,597.8K |
| 11:55 | 3,160.77 | 3,161.54 | 3,160.42 | 3,160.62 | 2,456.6K |
| 11:56 | 3,160.72 | 3,160.72 | 3,160.22 | 3,160.44 | 1,539.0K |
| 11:57 | 3,160.73 | 3,160.77 | 3,159.93 | 3,160.77 | 3,667.3K |
| 11:58 | 3,161.04 | 3,161.15 | 3,159.97 | 3,159.97 | 6,054.0K |
| 11:59 | 3,160.14 | 3,160.27 | 3,159.09 | 3,159.50 | 4,221.5K |
| 12:00 | 3,159.50 | 3,159.50 | 3,159.50 | 3,159.50 | 136.6K |
| 13:00 | 3,160.35 | 3,160.35 | 3,157.60 | 3,157.90 | 15,284.1K |
| 13:01 | 3,157.41 | 3,157.41 | 3,156.33 | 3,156.67 | 5,587.9K |
| 13:02 | 3,157.23 | 3,159.60 | 3,157.23 | 3,159.60 | 6,459.7K |
| 13:03 | 3,159.55 | 3,162.40 | 3,159.55 | 3,162.15 | 7,810.4K |
| 13:04 | 3,162.42 | 3,162.42 | 3,161.39 | 3,161.98 | 3,078.8K |
| 13:05 | 3,161.78 | 3,163.93 | 3,161.39 | 3,163.66 | 12,859.3K |
| 13:06 | 3,164.24 | 3,164.24 | 3,161.35 | 3,161.99 | 3,948.5K |
| 13:07 | 3,162.39 | 3,165.97 | 3,162.39 | 3,165.97 | 6,160.7K |
| 13:08 | 3,166.38 | 3,168.37 | 3,166.38 | 3,168.30 | 6,954.8K |
| 13:09 | 3,167.76 | 3,169.64 | 3,167.74 | 3,168.29 | 12,115.0K |
| 13:10 | 3,168.22 | 3,168.65 | 3,166.78 | 3,167.42 | 5,463.4K |
| 13:11 | 3,167.64 | 3,170.03 | 3,167.31 | 3,169.78 | 3,640.7K |
| 13:12 | 3,171.32 | 3,171.32 | 3,170.53 | 3,171.16 | 3,562.4K |
| 13:13 | 3,171.16 | 3,172.91 | 3,171.16 | 3,172.15 | 4,729.4K |
| 13:14 | 3,172.59 | 3,173.24 | 3,170.94 | 3,171.83 | 5,215.9K |
| 13:15 | 3,172.05 | 3,172.81 | 3,171.00 | 3,171.08 | 9,795.7K |
| 13:16 | 3,170.50 | 3,171.06 | 3,170.39 | 3,170.41 | 4,712.6K |
| 13:17 | 3,170.17 | 3,170.99 | 3,169.48 | 3,170.99 | 12,537.9K |
| 13:18 | 3,170.94 | 3,173.66 | 3,170.61 | 3,172.98 | 6,887.1K |
| 13:19 | 3,173.03 | 3,173.03 | 3,168.30 | 3,168.30 | 11,984.1K |
| 13:20 | 3,167.43 | 3,167.43 | 3,166.31 | 3,167.32 | 9,329.5K |
| 13:21 | 3,167.63 | 3,169.14 | 3,167.63 | 3,169.14 | 3,982.8K |
| 13:22 | 3,168.79 | 3,168.80 | 3,167.56 | 3,168.35 | 3,893.6K |
| 13:23 | 3,168.09 | 3,168.21 | 3,166.69 | 3,168.21 | 5,645.3K |
| 13:24 | 3,167.92 | 3,170.03 | 3,167.92 | 3,168.95 | 8,605.9K |
| 13:25 | 3,168.73 | 3,169.72 | 3,168.73 | 3,169.09 | 3,652.8K |
| 13:26 | 3,168.92 | 3,168.92 | 3,166.75 | 3,167.26 | 4,074.9K |
| 13:27 | 3,166.98 | 3,167.17 | 3,166.17 | 3,166.52 | 3,197.6K |
| 13:28 | 3,166.11 | 3,166.46 | 3,164.92 | 3,165.09 | 3,328.3K |
| 13:29 | 3,165.79 | 3,166.20 | 3,164.69 | 3,164.85 | 3,323.1K |
| 13:30 | 3,165.57 | 3,165.57 | 3,163.86 | 3,164.14 | 7,874.9K |
| 13:31 | 3,164.20 | 3,165.07 | 3,163.29 | 3,165.05 | 5,785.9K |
| 13:32 | 3,164.48 | 3,164.91 | 3,163.28 | 3,163.53 | 5,406.9K |
| 13:33 | 3,163.25 | 3,163.92 | 3,162.82 | 3,163.68 | 3,480.8K |
| 13:34 | 3,163.99 | 3,163.99 | 3,162.53 | 3,162.53 | 4,744.6K |
| 13:35 | 3,163.00 | 3,163.87 | 3,162.64 | 3,163.49 | 4,930.3K |
| 13:36 | 3,163.23 | 3,164.31 | 3,163.23 | 3,163.85 | 6,141.3K |
| 13:37 | 3,163.67 | 3,164.02 | 3,162.64 | 3,163.64 | 5,927.4K |
| 13:38 | 3,163.29 | 3,165.52 | 3,163.29 | 3,165.52 | 3,507.5K |
| 13:39 | 3,165.56 | 3,167.29 | 3,165.56 | 3,166.64 | 6,302.2K |
| 13:40 | 3,166.44 | 3,167.63 | 3,165.23 | 3,165.80 | 3,448.2K |
| 13:41 | 3,165.69 | 3,165.94 | 3,165.24 | 3,165.24 | 4,019.9K |
| 13:42 | 3,165.11 | 3,165.11 | 3,163.89 | 3,164.01 | 5,950.0K |
| 13:43 | 3,163.38 | 3,163.38 | 3,161.93 | 3,163.14 | 3,639.9K |
| 13:44 | 3,163.34 | 3,163.34 | 3,160.89 | 3,161.15 | 5,431.4K |
| 13:45 | 3,160.96 | 3,161.16 | 3,159.66 | 3,159.71 | 10,492.5K |
| 13:46 | 3,161.33 | 3,162.59 | 3,160.82 | 3,162.52 | 5,427.5K |
| 13:47 | 3,162.46 | 3,162.73 | 3,160.98 | 3,161.48 | 7,077.8K |
| 13:48 | 3,161.46 | 3,161.97 | 3,161.03 | 3,161.03 | 3,947.3K |
| 13:49 | 3,161.44 | 3,163.44 | 3,161.21 | 3,163.25 | 4,359.1K |
| 13:50 | 3,162.88 | 3,164.16 | 3,162.76 | 3,162.76 | 3,725.7K |
| 13:51 | 3,162.92 | 3,163.02 | 3,161.40 | 3,161.40 | 3,615.3K |
| 13:52 | 3,161.53 | 3,161.91 | 3,160.29 | 3,160.29 | 6,447.2K |
| 13:53 | 3,160.89 | 3,160.95 | 3,159.25 | 3,159.56 | 4,924.4K |
| 13:54 | 3,159.72 | 3,160.78 | 3,159.72 | 3,160.39 | 3,750.7K |
| 13:55 | 3,160.53 | 3,160.84 | 3,159.11 | 3,159.51 | 3,641.1K |
| 13:56 | 3,158.91 | 3,158.91 | 3,157.64 | 3,157.64 | 5,697.2K |
| 13:57 | 3,157.99 | 3,158.01 | 3,156.55 | 3,156.55 | 8,491.2K |
| 13:58 | 3,156.74 | 3,156.74 | 3,155.63 | 3,156.06 | 8,175.7K |
| 13:59 | 3,156.09 | 3,158.33 | 3,156.09 | 3,158.33 | 9,389.7K |
| 14:00 | 3,157.75 | 3,158.20 | 3,157.49 | 3,157.94 | 3,063.0K |
| 14:01 | 3,157.53 | 3,157.63 | 3,155.86 | 3,156.19 | 6,311.4K |
| 14:02 | 3,156.11 | 3,156.12 | 3,155.39 | 3,156.06 | 3,700.2K |
| 14:03 | 3,155.90 | 3,157.07 | 3,155.10 | 3,155.66 | 14,558.6K |
| 14:04 | 3,154.99 | 3,155.61 | 3,154.57 | 3,154.65 | 4,935.2K |
| 14:05 | 3,154.07 | 3,154.67 | 3,152.73 | 3,153.55 | 5,471.9K |
| 14:06 | 3,152.97 | 3,152.99 | 3,151.17 | 3,151.74 | 5,577.3K |
| 14:07 | 3,151.49 | 3,152.18 | 3,150.81 | 3,152.15 | 4,489.0K |
| 14:08 | 3,152.23 | 3,156.41 | 3,152.23 | 3,156.41 | 5,911.9K |
| 14:09 | 3,155.74 | 3,156.81 | 3,155.56 | 3,156.81 | 8,293.6K |
| 14:10 | 3,156.41 | 3,156.41 | 3,155.36 | 3,155.54 | 8,110.0K |
| 14:11 | 3,154.74 | 3,155.21 | 3,153.38 | 3,153.38 | 4,481.8K |
| 14:12 | 3,153.24 | 3,155.49 | 3,153.24 | 3,155.49 | 5,389.9K |
| 14:13 | 3,154.69 | 3,155.27 | 3,154.53 | 3,154.85 | 3,353.2K |
| 14:14 | 3,154.96 | 3,155.43 | 3,154.22 | 3,154.34 | 4,549.5K |
| 14:15 | 3,154.88 | 3,154.98 | 3,153.10 | 3,154.27 | 5,031.3K |
| 14:16 | 3,155.52 | 3,155.52 | 3,153.85 | 3,153.85 | 3,219.1K |
| 14:17 | 3,154.14 | 3,154.57 | 3,153.21 | 3,153.54 | 3,596.5K |
| 14:18 | 3,153.76 | 3,154.09 | 3,153.12 | 3,153.19 | 5,034.9K |
| 14:19 | 3,153.02 | 3,154.05 | 3,153.02 | 3,153.56 | 4,546.5K |
| 14:20 | 3,153.65 | 3,156.75 | 3,153.45 | 3,156.75 | 6,298.7K |
| 14:21 | 3,156.60 | 3,157.44 | 3,156.33 | 3,157.11 | 2,838.4K |
| 14:22 | 3,156.93 | 3,157.10 | 3,155.99 | 3,156.30 | 4,989.9K |
| 14:23 | 3,156.11 | 3,156.39 | 3,154.71 | 3,155.16 | 10,720.8K |
| 14:24 | 3,155.53 | 3,155.66 | 3,154.42 | 3,155.66 | 3,515.3K |
| 14:25 | 3,155.37 | 3,156.11 | 3,155.37 | 3,156.01 | 4,990.4K |
| 14:26 | 3,156.34 | 3,156.49 | 3,155.52 | 3,155.80 | 2,555.2K |
| 14:27 | 3,155.74 | 3,156.40 | 3,155.65 | 3,156.23 | 3,549.1K |
| 14:28 | 3,155.85 | 3,157.75 | 3,155.85 | 3,156.86 | 5,012.3K |
| 14:29 | 3,157.30 | 3,158.51 | 3,157.29 | 3,158.33 | 10,516.3K |
| 14:30 | 3,158.12 | 3,160.78 | 3,158.12 | 3,159.82 | 7,907.0K |
| 14:31 | 3,160.54 | 3,162.72 | 3,159.46 | 3,162.72 | 16,913.8K |
| 14:32 | 3,162.89 | 3,164.10 | 3,162.13 | 3,162.38 | 7,057.1K |
| 14:33 | 3,162.40 | 3,162.90 | 3,161.83 | 3,162.17 | 5,523.9K |
| 14:34 | 3,161.91 | 3,164.26 | 3,161.69 | 3,164.26 | 9,031.5K |
| 14:35 | 3,164.23 | 3,166.80 | 3,164.23 | 3,164.78 | 7,995.2K |
| 14:36 | 3,164.72 | 3,166.13 | 3,164.72 | 3,165.32 | 7,626.3K |
| 14:37 | 3,166.21 | 3,166.71 | 3,165.47 | 3,166.71 | 10,345.5K |
| 14:38 | 3,166.63 | 3,166.80 | 3,164.17 | 3,164.17 | 6,667.7K |
| 14:39 | 3,164.24 | 3,164.55 | 3,161.94 | 3,161.94 | 5,480.1K |
| 14:40 | 3,162.24 | 3,164.31 | 3,162.24 | 3,164.31 | 4,107.8K |
| 14:41 | 3,164.51 | 3,164.84 | 3,163.99 | 3,164.59 | 4,112.7K |
| 14:42 | 3,164.63 | 3,165.31 | 3,163.35 | 3,163.75 | 3,215.6K |
| 14:43 | 3,163.75 | 3,164.05 | 3,162.86 | 3,163.77 | 3,947.8K |
| 14:44 | 3,163.04 | 3,163.38 | 3,162.04 | 3,162.64 | 3,321.8K |
| 14:45 | 3,162.23 | 3,162.98 | 3,161.96 | 3,162.87 | 3,179.2K |
| 14:46 | 3,163.54 | 3,164.91 | 3,162.67 | 3,164.57 | 7,944.5K |
| 14:47 | 3,164.50 | 3,167.59 | 3,164.50 | 3,167.59 | 5,048.5K |
| 14:48 | 3,166.37 | 3,167.22 | 3,166.14 | 3,166.17 | 5,547.9K |
| 14:49 | 3,166.24 | 3,166.82 | 3,166.02 | 3,166.04 | 3,007.4K |
| 14:50 | 3,166.33 | 3,167.31 | 3,165.64 | 3,167.31 | 3,134.1K |
| 14:51 | 3,167.72 | 3,168.02 | 3,166.78 | 3,168.02 | 3,509.0K |
| 14:52 | 3,168.00 | 3,168.12 | 3,167.15 | 3,167.67 | 2,774.3K |
| 14:53 | 3,167.48 | 3,168.53 | 3,167.33 | 3,168.10 | 3,025.7K |
| 14:54 | 3,168.11 | 3,169.33 | 3,168.11 | 3,168.78 | 3,856.8K |
| 14:55 | 3,168.98 | 3,169.62 | 3,168.89 | 3,169.00 | 3,287.2K |
| 14:56 | 3,169.33 | 3,169.57 | 3,168.12 | 3,168.83 | 3,637.0K |
| 14:57 | 3,168.74 | 3,169.54 | 3,167.93 | 3,167.93 | 5,587.7K |
| 14:58 | 3,167.94 | 3,168.48 | 3,167.77 | 3,168.23 | 6,499.4K |
| 14:59 | 3,168.14 | 3,169.05 | 3,168.14 | 3,168.94 | 2,695.3K |
| 15:00 | 3,167.83 | 3,168.26 | 3,166.01 | 3,166.92 | 3,887.2K |
| 15:01 | 3,166.45 | 3,167.49 | 3,166.11 | 3,166.17 | 5,115.5K |
| 15:02 | 3,165.99 | 3,167.36 | 3,164.73 | 3,167.36 | 6,224.5K |
| 15:03 | 3,167.15 | 3,168.18 | 3,167.11 | 3,167.70 | 3,458.4K |
| 15:04 | 3,167.50 | 3,167.87 | 3,166.99 | 3,167.56 | 2,307.5K |
| 15:05 | 3,167.79 | 3,167.93 | 3,167.01 | 3,167.08 | 5,837.2K |
| 15:06 | 3,167.72 | 3,168.42 | 3,167.10 | 3,168.12 | 5,879.6K |
| 15:07 | 3,168.31 | 3,168.72 | 3,167.88 | 3,168.70 | 8,306.1K |
| 15:08 | 3,168.53 | 3,168.60 | 3,167.29 | 3,167.29 | 7,177.5K |
| 15:09 | 3,167.22 | 3,167.46 | 3,165.84 | 3,166.34 | 5,611.8K |
| 15:10 | 3,165.98 | 3,166.35 | 3,165.29 | 3,165.94 | 5,696.6K |
| 15:11 | 3,166.83 | 3,166.83 | 3,165.81 | 3,166.10 | 5,933.7K |
| 15:12 | 3,165.89 | 3,165.89 | 3,164.36 | 3,164.36 | 4,593.3K |
| 15:13 | 3,164.64 | 3,165.10 | 3,164.48 | 3,164.98 | 4,040.4K |
| 15:14 | 3,164.62 | 3,166.45 | 3,164.62 | 3,165.59 | 3,368.2K |
| 15:15 | 3,165.65 | 3,166.36 | 3,165.56 | 3,166.01 | 2,314.1K |
| 15:16 | 3,166.10 | 3,166.15 | 3,163.88 | 3,163.88 | 5,705.0K |
| 15:17 | 3,163.08 | 3,163.54 | 3,162.20 | 3,163.49 | 4,567.9K |
| 15:18 | 3,163.33 | 3,163.33 | 3,161.11 | 3,161.80 | 5,227.5K |
| 15:19 | 3,160.99 | 3,162.91 | 3,160.99 | 3,162.48 | 8,608.7K |
| 15:20 | 3,162.31 | 3,163.22 | 3,162.15 | 3,162.56 | 4,802.8K |
| 15:21 | 3,162.37 | 3,162.56 | 3,161.14 | 3,161.53 | 5,707.7K |
| 15:22 | 3,162.19 | 3,162.47 | 3,161.39 | 3,161.75 | 5,743.9K |
| 15:23 | 3,162.21 | 3,162.36 | 3,161.30 | 3,161.47 | 9,210.2K |
| 15:24 | 3,161.56 | 3,162.31 | 3,161.08 | 3,161.63 | 2,692.4K |
| 15:25 | 3,161.85 | 3,161.91 | 3,160.76 | 3,161.91 | 4,722.4K |
| 15:26 | 3,161.21 | 3,161.55 | 3,160.64 | 3,160.86 | 3,975.3K |
| 15:27 | 3,161.36 | 3,161.89 | 3,161.20 | 3,161.62 | 3,704.9K |
| 15:28 | 3,162.37 | 3,162.37 | 3,159.63 | 3,159.71 | 12,829.7K |
| 15:29 | 3,160.06 | 3,160.28 | 3,159.41 | 3,159.65 | 6,811.3K |
| 15:30 | 3,160.30 | 3,160.80 | 3,159.91 | 3,160.46 | 2,373.0K |
| 15:31 | 3,160.50 | 3,160.90 | 3,159.99 | 3,160.62 | 5,248.4K |
| 15:32 | 3,160.61 | 3,160.61 | 3,159.39 | 3,159.75 | 7,332.6K |
| 15:33 | 3,160.68 | 3,160.84 | 3,159.87 | 3,160.11 | 2,364.6K |
| 15:34 | 3,160.70 | 3,160.70 | 3,159.56 | 3,159.88 | 3,582.9K |
| 15:35 | 3,160.00 | 3,160.47 | 3,159.16 | 3,159.16 | 4,218.6K |
| 15:36 | 3,159.59 | 3,160.36 | 3,159.49 | 3,160.03 | 3,638.9K |
| 15:37 | 3,160.07 | 3,161.05 | 3,159.91 | 3,161.05 | 4,732.0K |
| 15:38 | 3,161.51 | 3,162.56 | 3,160.96 | 3,161.40 | 7,411.1K |
| 15:39 | 3,162.33 | 3,162.46 | 3,161.44 | 3,161.84 | 4,550.2K |
| 15:40 | 3,161.73 | 3,162.76 | 3,160.96 | 3,162.76 | 9,677.7K |
| 15:41 | 3,162.55 | 3,162.55 | 3,161.52 | 3,161.54 | 5,375.8K |
| 15:42 | 3,161.85 | 3,163.58 | 3,161.85 | 3,163.58 | 22,418.1K |
| 15:43 | 3,163.35 | 3,164.55 | 3,163.28 | 3,164.55 | 6,525.3K |
| 15:44 | 3,164.65 | 3,165.37 | 3,164.09 | 3,165.03 | 6,964.2K |
| 15:45 | 3,164.29 | 3,164.94 | 3,163.76 | 3,164.55 | 8,300.9K |
| 15:46 | 3,164.05 | 3,165.71 | 3,164.05 | 3,165.71 | 9,830.7K |
| 15:47 | 3,165.20 | 3,166.92 | 3,165.20 | 3,166.11 | 12,219.3K |
| 15:48 | 3,165.07 | 3,166.93 | 3,165.07 | 3,166.93 | 10,408.8K |
| 15:49 | 3,167.30 | 3,168.48 | 3,167.01 | 3,167.70 | 10,116.7K |
| 15:50 | 3,168.09 | 3,169.08 | 3,167.26 | 3,168.50 | 8,609.6K |
| 15:51 | 3,168.33 | 3,169.98 | 3,168.33 | 3,169.89 | 10,370.2K |
| 15:52 | 3,169.55 | 3,170.20 | 3,169.49 | 3,169.69 | 12,430.0K |
| 15:53 | 3,169.38 | 3,169.83 | 3,169.02 | 3,169.25 | 7,218.6K |
| 15:54 | 3,169.29 | 3,169.36 | 3,166.95 | 3,167.50 | 9,815.7K |
| 15:55 | 3,167.77 | 3,168.11 | 3,167.16 | 3,167.92 | 6,220.2K |
| 15:56 | 3,168.05 | 3,168.22 | 3,167.37 | 3,167.96 | 7,171.4K |
| 15:57 | 3,167.83 | 3,169.04 | 3,167.83 | 3,168.53 | 12,313.2K |
| 15:58 | 3,168.94 | 3,169.16 | 3,168.18 | 3,169.16 | 7,026.1K |
| 15:59 | 3,168.80 | 3,169.08 | 3,167.41 | 3,168.99 | 172,520.0K |