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 | 3,178.82 | 3,178.82 | 3,170.77 | 3,171.54 | 55,898.6K |
| 09:31 | 3,172.40 | 3,172.40 | 3,168.09 | 3,168.76 | 17,703.7K |
| 09:32 | 3,168.20 | 3,170.22 | 3,167.07 | 3,170.01 | 16,015.6K |
| 09:33 | 3,170.12 | 3,170.12 | 3,166.26 | 3,166.26 | 13,644.5K |
| 09:34 | 3,165.30 | 3,167.83 | 3,165.21 | 3,165.21 | 13,331.4K |
| 09:35 | 3,164.86 | 3,164.86 | 3,162.28 | 3,163.36 | 12,554.7K |
| 09:36 | 3,163.52 | 3,163.52 | 3,156.95 | 3,156.95 | 14,856.6K |
| 09:37 | 3,156.36 | 3,159.04 | 3,155.47 | 3,158.43 | 13,753.3K |
| 09:38 | 3,157.86 | 3,158.80 | 3,156.07 | 3,156.07 | 10,861.4K |
| 09:39 | 3,155.98 | 3,155.98 | 3,153.96 | 3,154.75 | 9,821.5K |
| 09:40 | 3,154.39 | 3,154.39 | 3,150.56 | 3,150.56 | 18,858.7K |
| 09:41 | 3,151.39 | 3,153.26 | 3,151.13 | 3,151.13 | 30,185.3K |
| 09:42 | 3,152.36 | 3,153.52 | 3,150.85 | 3,151.25 | 10,355.7K |
| 09:43 | 3,152.01 | 3,153.64 | 3,151.84 | 3,153.64 | 9,972.8K |
| 09:44 | 3,153.89 | 3,153.95 | 3,150.35 | 3,150.92 | 13,006.2K |
| 09:45 | 3,150.35 | 3,150.35 | 3,148.95 | 3,149.04 | 12,587.9K |
| 09:46 | 3,150.00 | 3,154.92 | 3,150.00 | 3,154.92 | 24,145.5K |
| 09:47 | 3,155.94 | 3,157.17 | 3,154.94 | 3,157.17 | 11,505.9K |
| 09:48 | 3,156.77 | 3,160.86 | 3,156.77 | 3,160.86 | 21,707.5K |
| 09:49 | 3,161.53 | 3,163.80 | 3,161.53 | 3,162.13 | 13,924.1K |
| 09:50 | 3,161.09 | 3,163.60 | 3,159.57 | 3,159.57 | 18,438.7K |
| 09:51 | 3,159.14 | 3,160.71 | 3,158.26 | 3,159.29 | 12,816.0K |
| 09:52 | 3,159.20 | 3,162.61 | 3,159.20 | 3,162.14 | 12,133.6K |
| 09:53 | 3,160.06 | 3,161.22 | 3,158.17 | 3,159.18 | 9,753.0K |
| 09:54 | 3,159.00 | 3,160.24 | 3,158.92 | 3,160.22 | 15,796.8K |
| 09:55 | 3,159.74 | 3,161.94 | 3,159.72 | 3,159.72 | 10,049.7K |
| 09:56 | 3,160.25 | 3,161.57 | 3,157.68 | 3,157.68 | 10,705.5K |
| 09:57 | 3,157.56 | 3,158.03 | 3,154.78 | 3,154.83 | 10,113.3K |
| 09:58 | 3,155.67 | 3,155.83 | 3,151.45 | 3,151.82 | 11,626.9K |
| 09:59 | 3,151.05 | 3,151.81 | 3,150.73 | 3,150.86 | 15,392.6K |
| 10:00 | 3,150.24 | 3,151.40 | 3,149.90 | 3,151.40 | 9,629.9K |
| 10:01 | 3,153.05 | 3,153.27 | 3,150.21 | 3,151.17 | 11,818.1K |
| 10:02 | 3,150.70 | 3,150.70 | 3,147.51 | 3,147.51 | 9,389.7K |
| 10:03 | 3,147.11 | 3,150.39 | 3,147.11 | 3,150.39 | 8,311.4K |
| 10:04 | 3,151.32 | 3,151.48 | 3,148.94 | 3,149.53 | 8,953.1K |
| 10:05 | 3,149.71 | 3,150.73 | 3,147.20 | 3,147.59 | 10,070.6K |
| 10:06 | 3,147.27 | 3,148.98 | 3,147.27 | 3,148.98 | 7,042.5K |
| 10:07 | 3,148.32 | 3,148.32 | 3,146.08 | 3,146.30 | 8,441.3K |
| 10:08 | 3,146.38 | 3,146.85 | 3,145.12 | 3,146.32 | 7,053.1K |
| 10:09 | 3,146.22 | 3,146.22 | 3,144.22 | 3,144.22 | 8,475.3K |
| 10:10 | 3,143.58 | 3,143.58 | 3,140.79 | 3,141.21 | 7,405.4K |
| 10:11 | 3,141.15 | 3,141.15 | 3,139.83 | 3,140.31 | 6,270.2K |
| 10:12 | 3,139.95 | 3,140.74 | 3,137.19 | 3,137.19 | 10,280.0K |
| 10:13 | 3,137.07 | 3,137.63 | 3,135.74 | 3,136.29 | 10,083.1K |
| 10:14 | 3,136.05 | 3,141.69 | 3,136.05 | 3,141.40 | 11,009.8K |
| 10:15 | 3,141.98 | 3,141.98 | 3,140.73 | 3,140.73 | 6,163.9K |
| 10:16 | 3,141.11 | 3,141.11 | 3,140.09 | 3,140.09 | 7,905.0K |
| 10:17 | 3,139.91 | 3,141.94 | 3,139.91 | 3,141.36 | 7,646.1K |
| 10:18 | 3,140.29 | 3,140.29 | 3,138.41 | 3,138.49 | 10,000.3K |
| 10:19 | 3,139.40 | 3,139.40 | 3,136.38 | 3,136.38 | 4,997.0K |
| 10:20 | 3,136.28 | 3,138.11 | 3,136.28 | 3,137.70 | 5,866.1K |
| 10:21 | 3,137.65 | 3,140.31 | 3,137.65 | 3,140.25 | 8,638.9K |
| 10:22 | 3,140.30 | 3,140.39 | 3,138.74 | 3,140.31 | 6,666.4K |
| 10:23 | 3,140.28 | 3,140.36 | 3,139.08 | 3,139.30 | 5,529.9K |
| 10:24 | 3,138.45 | 3,138.45 | 3,136.18 | 3,136.18 | 5,305.8K |
| 10:25 | 3,134.99 | 3,135.33 | 3,132.96 | 3,133.26 | 15,295.0K |
| 10:26 | 3,133.82 | 3,134.35 | 3,132.75 | 3,133.67 | 8,139.8K |
| 10:27 | 3,133.22 | 3,133.22 | 3,129.94 | 3,129.94 | 8,950.5K |
| 10:28 | 3,130.64 | 3,130.64 | 3,128.79 | 3,129.60 | 13,622.7K |
| 10:29 | 3,130.33 | 3,132.76 | 3,130.33 | 3,131.97 | 11,453.2K |
| 10:30 | 3,130.64 | 3,132.55 | 3,129.89 | 3,131.81 | 11,700.3K |
| 10:31 | 3,131.80 | 3,131.80 | 3,128.34 | 3,128.65 | 8,318.6K |
| 10:32 | 3,127.23 | 3,128.46 | 3,126.33 | 3,126.34 | 7,818.0K |
| 10:33 | 3,126.83 | 3,127.12 | 3,124.66 | 3,124.66 | 8,289.7K |
| 10:34 | 3,125.26 | 3,129.51 | 3,125.26 | 3,129.51 | 8,381.8K |
| 10:35 | 3,129.03 | 3,132.26 | 3,129.03 | 3,132.26 | 6,613.8K |
| 10:36 | 3,133.01 | 3,138.65 | 3,133.01 | 3,138.65 | 9,509.7K |
| 10:37 | 3,138.38 | 3,140.05 | 3,137.61 | 3,140.05 | 8,824.7K |
| 10:38 | 3,139.16 | 3,139.16 | 3,136.60 | 3,136.69 | 6,071.1K |
| 10:39 | 3,136.76 | 3,140.00 | 3,136.76 | 3,140.00 | 5,985.5K |
| 10:40 | 3,141.75 | 3,142.20 | 3,140.05 | 3,140.83 | 7,267.0K |
| 10:41 | 3,139.92 | 3,139.92 | 3,137.46 | 3,139.06 | 6,719.4K |
| 10:42 | 3,138.90 | 3,140.96 | 3,138.04 | 3,140.96 | 4,554.9K |
| 10:43 | 3,141.63 | 3,143.68 | 3,141.22 | 3,143.68 | 4,740.9K |
| 10:44 | 3,143.95 | 3,146.44 | 3,143.95 | 3,145.62 | 8,971.3K |
| 10:45 | 3,144.75 | 3,145.30 | 3,141.58 | 3,142.84 | 4,436.1K |
| 10:46 | 3,142.44 | 3,143.51 | 3,141.93 | 3,142.98 | 3,926.3K |
| 10:47 | 3,141.87 | 3,141.87 | 3,140.22 | 3,141.07 | 3,752.8K |
| 10:48 | 3,141.99 | 3,144.25 | 3,141.99 | 3,142.33 | 4,632.5K |
| 10:49 | 3,142.58 | 3,143.97 | 3,140.79 | 3,142.68 | 7,744.1K |
| 10:50 | 3,142.88 | 3,142.88 | 3,141.58 | 3,141.58 | 6,445.0K |
| 10:51 | 3,141.52 | 3,141.52 | 3,140.76 | 3,140.88 | 3,353.7K |
| 10:52 | 3,140.72 | 3,141.70 | 3,138.70 | 3,139.02 | 11,457.2K |
| 10:53 | 3,138.40 | 3,140.55 | 3,137.34 | 3,140.55 | 6,296.2K |
| 10:54 | 3,140.22 | 3,141.25 | 3,140.18 | 3,140.34 | 5,845.8K |
| 10:55 | 3,140.45 | 3,140.45 | 3,138.50 | 3,139.48 | 4,049.3K |
| 10:56 | 3,139.04 | 3,139.51 | 3,138.14 | 3,139.16 | 3,800.8K |
| 10:57 | 3,139.35 | 3,139.45 | 3,138.22 | 3,138.28 | 3,001.9K |
| 10:58 | 3,137.88 | 3,138.28 | 3,136.93 | 3,137.97 | 4,603.1K |
| 10:59 | 3,139.07 | 3,142.91 | 3,138.87 | 3,142.82 | 8,951.4K |
| 11:00 | 3,141.92 | 3,142.70 | 3,141.13 | 3,142.02 | 3,244.2K |
| 11:01 | 3,142.11 | 3,144.18 | 3,142.00 | 3,142.00 | 15,931.3K |
| 11:02 | 3,141.90 | 3,141.96 | 3,140.84 | 3,140.99 | 3,969.7K |
| 11:03 | 3,140.96 | 3,142.12 | 3,139.38 | 3,139.38 | 4,249.0K |
| 11:04 | 3,140.00 | 3,140.04 | 3,137.91 | 3,138.02 | 4,234.7K |
| 11:05 | 3,137.97 | 3,140.87 | 3,137.95 | 3,140.87 | 6,500.8K |
| 11:06 | 3,140.32 | 3,143.20 | 3,140.32 | 3,143.01 | 6,236.3K |
| 11:07 | 3,143.77 | 3,146.02 | 3,143.77 | 3,145.49 | 9,554.9K |
| 11:08 | 3,143.79 | 3,143.79 | 3,140.73 | 3,140.73 | 6,826.5K |
| 11:09 | 3,140.76 | 3,140.76 | 3,138.30 | 3,138.82 | 3,752.8K |
| 11:10 | 3,138.52 | 3,138.62 | 3,137.64 | 3,138.14 | 4,852.4K |
| 11:11 | 3,137.31 | 3,137.31 | 3,134.57 | 3,134.57 | 5,495.5K |
| 11:12 | 3,133.45 | 3,133.45 | 3,132.30 | 3,133.07 | 9,553.3K |
| 11:13 | 3,132.94 | 3,132.94 | 3,131.15 | 3,131.73 | 3,840.1K |
| 11:14 | 3,131.09 | 3,131.38 | 3,130.59 | 3,131.01 | 3,336.3K |
| 11:15 | 3,130.95 | 3,131.54 | 3,130.45 | 3,130.97 | 4,766.5K |
| 11:16 | 3,131.71 | 3,131.71 | 3,130.71 | 3,131.02 | 5,735.0K |
| 11:17 | 3,131.54 | 3,131.70 | 3,130.19 | 3,131.64 | 7,627.3K |
| 11:18 | 3,132.04 | 3,132.87 | 3,130.73 | 3,130.73 | 4,563.7K |
| 11:19 | 3,130.65 | 3,131.81 | 3,129.74 | 3,131.81 | 3,934.1K |
| 11:20 | 3,132.57 | 3,132.84 | 3,132.33 | 3,132.33 | 4,471.2K |
| 11:21 | 3,131.77 | 3,131.77 | 3,130.17 | 3,130.17 | 3,556.1K |
| 11:22 | 3,130.70 | 3,131.48 | 3,130.40 | 3,130.93 | 3,916.0K |
| 11:23 | 3,130.80 | 3,131.88 | 3,130.49 | 3,130.49 | 5,364.7K |
| 11:24 | 3,130.73 | 3,130.73 | 3,128.70 | 3,128.98 | 5,333.4K |
| 11:25 | 3,129.36 | 3,129.68 | 3,128.65 | 3,128.92 | 7,272.9K |
| 11:26 | 3,129.46 | 3,129.46 | 3,128.20 | 3,128.25 | 6,024.0K |
| 11:27 | 3,127.52 | 3,127.60 | 3,126.62 | 3,127.60 | 4,821.5K |
| 11:28 | 3,129.14 | 3,129.18 | 3,128.08 | 3,129.10 | 8,518.0K |
| 11:29 | 3,129.34 | 3,130.68 | 3,128.94 | 3,130.14 | 6,848.6K |
| 11:30 | 3,130.24 | 3,131.11 | 3,130.02 | 3,130.15 | 2,346.4K |
| 11:31 | 3,129.73 | 3,131.60 | 3,129.73 | 3,130.94 | 4,520.8K |
| 11:32 | 3,131.01 | 3,131.16 | 3,128.37 | 3,128.37 | 5,086.1K |
| 11:33 | 3,128.48 | 3,128.48 | 3,127.10 | 3,127.10 | 3,241.7K |
| 11:34 | 3,127.33 | 3,128.03 | 3,127.02 | 3,127.04 | 2,502.6K |
| 11:35 | 3,127.15 | 3,127.28 | 3,126.49 | 3,127.27 | 3,762.0K |
| 11:36 | 3,126.46 | 3,127.08 | 3,125.93 | 3,126.36 | 3,706.5K |
| 11:37 | 3,126.84 | 3,129.03 | 3,126.84 | 3,128.45 | 5,368.1K |
| 11:38 | 3,128.29 | 3,128.78 | 3,127.25 | 3,127.54 | 3,463.1K |
| 11:39 | 3,127.36 | 3,128.29 | 3,127.36 | 3,127.87 | 3,758.4K |
| 11:40 | 3,127.72 | 3,127.72 | 3,126.81 | 3,126.81 | 2,069.1K |
| 11:41 | 3,126.05 | 3,127.28 | 3,126.05 | 3,127.19 | 3,792.3K |
| 11:42 | 3,127.11 | 3,127.16 | 3,126.37 | 3,126.92 | 2,021.0K |
| 11:43 | 3,127.44 | 3,128.83 | 3,126.95 | 3,128.83 | 5,911.2K |
| 11:44 | 3,129.38 | 3,130.60 | 3,128.95 | 3,130.21 | 2,940.6K |
| 11:45 | 3,129.95 | 3,130.63 | 3,129.88 | 3,129.88 | 1,657.7K |
| 11:46 | 3,130.20 | 3,130.40 | 3,128.12 | 3,128.17 | 2,413.6K |
| 11:47 | 3,128.22 | 3,128.76 | 3,127.53 | 3,128.24 | 2,630.3K |
| 11:48 | 3,128.53 | 3,128.96 | 3,128.39 | 3,128.71 | 2,210.9K |
| 11:49 | 3,128.57 | 3,129.18 | 3,128.22 | 3,128.63 | 2,587.1K |
| 11:50 | 3,128.86 | 3,129.41 | 3,128.34 | 3,129.41 | 2,103.0K |
| 11:51 | 3,129.31 | 3,129.74 | 3,128.94 | 3,129.20 | 1,852.3K |
| 11:52 | 3,128.59 | 3,129.01 | 3,126.93 | 3,127.19 | 6,158.2K |
| 11:53 | 3,128.26 | 3,129.58 | 3,128.11 | 3,129.34 | 4,093.7K |
| 11:54 | 3,129.24 | 3,129.24 | 3,127.72 | 3,127.97 | 2,927.2K |
| 11:55 | 3,128.68 | 3,129.02 | 3,127.77 | 3,127.77 | 2,342.5K |
| 11:56 | 3,128.20 | 3,128.73 | 3,127.71 | 3,128.73 | 1,589.4K |
| 11:57 | 3,128.57 | 3,128.57 | 3,127.74 | 3,127.96 | 1,708.4K |
| 11:58 | 3,128.40 | 3,129.28 | 3,127.84 | 3,128.18 | 2,698.6K |
| 11:59 | 3,128.67 | 3,128.67 | 3,127.42 | 3,127.83 | 2,476.5K |
| 12:00 | 3,127.86 | 3,127.86 | 3,127.86 | 3,127.86 | 30.2K |
| 13:00 | 3,126.25 | 3,126.25 | 3,123.62 | 3,124.33 | 29,727.8K |
| 13:01 | 3,125.76 | 3,126.79 | 3,124.87 | 3,125.35 | 10,863.3K |
| 13:02 | 3,125.86 | 3,125.86 | 3,122.06 | 3,122.06 | 7,325.2K |
| 13:03 | 3,122.47 | 3,123.25 | 3,122.47 | 3,123.23 | 4,187.7K |
| 13:04 | 3,123.30 | 3,123.59 | 3,122.24 | 3,122.94 | 5,108.6K |
| 13:05 | 3,122.41 | 3,123.48 | 3,122.20 | 3,122.46 | 4,012.2K |
| 13:06 | 3,122.74 | 3,124.19 | 3,122.03 | 3,123.97 | 5,156.6K |
| 13:07 | 3,124.03 | 3,127.39 | 3,123.75 | 3,127.39 | 6,075.3K |
| 13:08 | 3,127.96 | 3,128.56 | 3,127.55 | 3,127.66 | 3,565.7K |
| 13:09 | 3,127.86 | 3,127.98 | 3,126.67 | 3,127.55 | 3,546.0K |
| 13:10 | 3,126.54 | 3,127.23 | 3,125.71 | 3,126.36 | 4,307.3K |
| 13:11 | 3,127.77 | 3,130.07 | 3,127.64 | 3,130.07 | 8,373.3K |
| 13:12 | 3,130.04 | 3,130.99 | 3,130.04 | 3,130.49 | 3,434.6K |
| 13:13 | 3,129.58 | 3,130.14 | 3,127.58 | 3,128.27 | 6,323.4K |
| 13:14 | 3,128.11 | 3,129.21 | 3,128.01 | 3,128.75 | 2,732.8K |
| 13:15 | 3,128.54 | 3,129.14 | 3,127.73 | 3,128.73 | 4,110.0K |
| 13:16 | 3,128.71 | 3,130.39 | 3,128.71 | 3,129.53 | 4,762.3K |
| 13:17 | 3,129.57 | 3,129.57 | 3,128.44 | 3,128.88 | 2,726.8K |
| 13:18 | 3,127.98 | 3,128.09 | 3,126.21 | 3,126.21 | 3,340.2K |
| 13:19 | 3,126.48 | 3,126.75 | 3,125.91 | 3,125.91 | 2,619.7K |
| 13:20 | 3,126.34 | 3,126.78 | 3,125.65 | 3,125.67 | 4,529.7K |
| 13:21 | 3,126.21 | 3,128.97 | 3,126.21 | 3,127.95 | 5,356.7K |
| 13:22 | 3,127.74 | 3,127.74 | 3,126.19 | 3,127.44 | 2,969.8K |
| 13:23 | 3,127.33 | 3,128.69 | 3,127.05 | 3,127.05 | 3,463.1K |
| 13:24 | 3,127.68 | 3,128.20 | 3,127.38 | 3,127.73 | 3,645.4K |
| 13:25 | 3,128.07 | 3,129.53 | 3,128.07 | 3,128.86 | 3,828.5K |
| 13:26 | 3,128.93 | 3,131.24 | 3,128.93 | 3,130.47 | 3,808.9K |
| 13:27 | 3,131.12 | 3,133.06 | 3,131.12 | 3,133.06 | 4,578.6K |
| 13:28 | 3,132.84 | 3,133.52 | 3,132.61 | 3,132.94 | 3,513.3K |
| 13:29 | 3,132.31 | 3,134.98 | 3,132.31 | 3,134.41 | 6,375.2K |
| 13:30 | 3,134.57 | 3,135.90 | 3,134.57 | 3,134.60 | 3,067.1K |
| 13:31 | 3,135.96 | 3,137.46 | 3,135.96 | 3,137.06 | 5,133.3K |
| 13:32 | 3,136.98 | 3,137.15 | 3,134.20 | 3,134.80 | 3,928.5K |
| 13:33 | 3,133.74 | 3,133.95 | 3,132.79 | 3,132.79 | 3,509.3K |
| 13:34 | 3,132.36 | 3,132.36 | 3,131.23 | 3,131.34 | 2,355.6K |
| 13:35 | 3,130.99 | 3,131.01 | 3,129.29 | 3,129.77 | 3,551.5K |
| 13:36 | 3,129.57 | 3,129.73 | 3,128.12 | 3,128.12 | 3,167.8K |
| 13:37 | 3,129.10 | 3,129.79 | 3,128.32 | 3,129.79 | 3,058.7K |
| 13:38 | 3,129.59 | 3,130.81 | 3,129.59 | 3,130.58 | 3,422.9K |
| 13:39 | 3,130.53 | 3,130.67 | 3,129.25 | 3,129.25 | 2,442.5K |
| 13:40 | 3,129.29 | 3,129.82 | 3,128.29 | 3,128.41 | 2,929.2K |
| 13:41 | 3,128.19 | 3,128.49 | 3,126.80 | 3,127.79 | 2,596.2K |
| 13:42 | 3,128.18 | 3,128.21 | 3,126.91 | 3,126.91 | 2,719.9K |
| 13:43 | 3,127.33 | 3,127.35 | 3,126.21 | 3,126.26 | 3,680.1K |
| 13:44 | 3,125.94 | 3,126.36 | 3,125.18 | 3,125.43 | 2,891.5K |
| 13:45 | 3,125.68 | 3,125.86 | 3,125.24 | 3,125.62 | 3,441.0K |
| 13:46 | 3,125.39 | 3,126.00 | 3,124.51 | 3,124.73 | 5,625.6K |
| 13:47 | 3,124.50 | 3,128.01 | 3,124.50 | 3,126.68 | 3,963.6K |
| 13:48 | 3,127.15 | 3,127.58 | 3,126.79 | 3,127.41 | 2,422.5K |
| 13:49 | 3,126.89 | 3,127.53 | 3,125.10 | 3,125.11 | 4,081.1K |
| 13:50 | 3,125.44 | 3,125.96 | 3,125.10 | 3,125.35 | 3,390.6K |
| 13:51 | 3,124.92 | 3,125.06 | 3,123.50 | 3,125.06 | 3,239.4K |
| 13:52 | 3,124.95 | 3,124.95 | 3,123.62 | 3,123.63 | 2,785.2K |
| 13:53 | 3,123.85 | 3,125.14 | 3,123.85 | 3,125.14 | 4,744.0K |
| 13:54 | 3,125.29 | 3,126.98 | 3,125.29 | 3,126.18 | 2,704.4K |
| 13:55 | 3,125.85 | 3,126.21 | 3,125.46 | 3,126.10 | 2,515.9K |
| 13:56 | 3,126.12 | 3,127.41 | 3,125.68 | 3,127.24 | 3,591.4K |
| 13:57 | 3,127.36 | 3,127.52 | 3,126.25 | 3,126.36 | 2,737.0K |
| 13:58 | 3,126.87 | 3,127.40 | 3,126.60 | 3,126.83 | 3,166.6K |
| 13:59 | 3,126.66 | 3,129.47 | 3,126.66 | 3,128.59 | 2,585.2K |
| 14:00 | 3,128.89 | 3,129.16 | 3,128.50 | 3,128.70 | 2,819.4K |
| 14:01 | 3,129.03 | 3,129.72 | 3,128.24 | 3,128.24 | 17,468.8K |
| 14:02 | 3,127.44 | 3,127.44 | 3,123.03 | 3,123.03 | 9,808.6K |
| 14:03 | 3,122.88 | 3,123.30 | 3,121.97 | 3,121.97 | 5,440.2K |
| 14:04 | 3,122.08 | 3,122.08 | 3,119.83 | 3,120.11 | 8,816.3K |
| 14:05 | 3,120.14 | 3,120.50 | 3,119.59 | 3,119.59 | 3,597.5K |
| 14:06 | 3,119.68 | 3,121.68 | 3,119.44 | 3,121.29 | 4,714.1K |
| 14:07 | 3,121.99 | 3,122.88 | 3,121.29 | 3,122.88 | 4,115.7K |
| 14:08 | 3,122.24 | 3,122.54 | 3,121.04 | 3,121.04 | 5,165.7K |
| 14:09 | 3,121.50 | 3,121.50 | 3,119.80 | 3,120.19 | 3,658.8K |
| 14:10 | 3,120.20 | 3,120.20 | 3,118.54 | 3,118.54 | 5,059.5K |
| 14:11 | 3,118.36 | 3,119.05 | 3,118.00 | 3,118.88 | 9,564.0K |
| 14:12 | 3,118.70 | 3,122.77 | 3,118.23 | 3,122.47 | 11,699.0K |
| 14:13 | 3,122.51 | 3,122.58 | 3,121.08 | 3,121.71 | 3,365.2K |
| 14:14 | 3,121.54 | 3,122.81 | 3,121.00 | 3,122.81 | 3,838.8K |
| 14:15 | 3,123.34 | 3,124.23 | 3,123.21 | 3,124.04 | 4,215.8K |
| 14:16 | 3,123.74 | 3,124.18 | 3,123.20 | 3,123.77 | 3,129.9K |
| 14:17 | 3,124.43 | 3,127.24 | 3,124.20 | 3,126.77 | 5,170.0K |
| 14:18 | 3,127.14 | 3,129.08 | 3,127.14 | 3,127.66 | 5,848.6K |
| 14:19 | 3,128.10 | 3,128.75 | 3,127.09 | 3,128.67 | 3,206.7K |
| 14:20 | 3,128.76 | 3,129.60 | 3,128.57 | 3,129.24 | 3,501.5K |
| 14:21 | 3,129.57 | 3,129.57 | 3,127.34 | 3,127.69 | 3,785.2K |
| 14:22 | 3,128.09 | 3,128.89 | 3,127.64 | 3,128.61 | 4,102.4K |
| 14:23 | 3,128.29 | 3,128.54 | 3,126.82 | 3,128.23 | 3,967.3K |
| 14:24 | 3,128.06 | 3,129.62 | 3,127.77 | 3,128.82 | 4,263.0K |
| 14:25 | 3,129.15 | 3,129.47 | 3,128.70 | 3,129.37 | 2,285.9K |
| 14:26 | 3,129.59 | 3,130.33 | 3,129.32 | 3,129.59 | 6,818.4K |
| 14:27 | 3,130.14 | 3,131.49 | 3,130.14 | 3,130.90 | 3,326.1K |
| 14:28 | 3,130.74 | 3,131.66 | 3,130.28 | 3,130.75 | 3,976.1K |
| 14:29 | 3,130.60 | 3,131.87 | 3,130.38 | 3,130.38 | 3,301.2K |
| 14:30 | 3,130.99 | 3,131.29 | 3,130.49 | 3,130.97 | 3,453.4K |
| 14:31 | 3,131.37 | 3,132.57 | 3,131.37 | 3,131.62 | 8,690.0K |
| 14:32 | 3,131.89 | 3,131.89 | 3,128.20 | 3,128.20 | 5,317.7K |
| 14:33 | 3,129.10 | 3,129.47 | 3,128.12 | 3,128.12 | 4,650.5K |
| 14:34 | 3,128.70 | 3,132.21 | 3,128.70 | 3,132.21 | 5,133.7K |
| 14:35 | 3,132.28 | 3,133.91 | 3,132.28 | 3,133.31 | 5,072.6K |
| 14:36 | 3,134.22 | 3,134.70 | 3,131.70 | 3,131.70 | 9,406.6K |
| 14:37 | 3,131.90 | 3,131.90 | 3,128.17 | 3,128.17 | 5,530.0K |
| 14:38 | 3,127.91 | 3,129.33 | 3,127.65 | 3,127.99 | 4,032.8K |
| 14:39 | 3,128.48 | 3,128.60 | 3,127.82 | 3,128.48 | 2,316.4K |
| 14:40 | 3,128.83 | 3,130.02 | 3,128.83 | 3,129.31 | 3,768.5K |
| 14:41 | 3,130.38 | 3,131.09 | 3,129.96 | 3,130.46 | 2,389.7K |
| 14:42 | 3,131.38 | 3,131.38 | 3,130.35 | 3,131.26 | 2,548.2K |
| 14:43 | 3,130.83 | 3,131.45 | 3,130.35 | 3,130.56 | 2,613.8K |
| 14:44 | 3,130.98 | 3,133.21 | 3,130.98 | 3,133.20 | 2,905.2K |
| 14:45 | 3,132.56 | 3,133.50 | 3,132.49 | 3,133.21 | 4,871.8K |
| 14:46 | 3,133.34 | 3,134.64 | 3,133.34 | 3,134.07 | 5,011.3K |
| 14:47 | 3,134.38 | 3,134.71 | 3,133.49 | 3,133.97 | 3,981.8K |
| 14:48 | 3,134.09 | 3,137.09 | 3,133.92 | 3,136.89 | 5,755.2K |
| 14:49 | 3,136.71 | 3,138.88 | 3,136.12 | 3,138.86 | 4,979.5K |
| 14:50 | 3,139.22 | 3,139.29 | 3,137.91 | 3,138.67 | 5,104.8K |
| 14:51 | 3,138.30 | 3,138.58 | 3,137.37 | 3,137.47 | 3,420.6K |
| 14:52 | 3,137.89 | 3,138.70 | 3,137.65 | 3,138.24 | 2,758.2K |
| 14:53 | 3,138.37 | 3,138.85 | 3,137.49 | 3,137.74 | 3,711.2K |
| 14:54 | 3,137.64 | 3,138.44 | 3,137.01 | 3,137.11 | 4,588.4K |
| 14:55 | 3,137.18 | 3,137.27 | 3,136.31 | 3,136.83 | 3,394.1K |
| 14:56 | 3,136.99 | 3,136.99 | 3,135.43 | 3,136.32 | 4,609.6K |
| 14:57 | 3,135.87 | 3,137.89 | 3,135.87 | 3,137.72 | 3,582.8K |
| 14:58 | 3,137.49 | 3,137.49 | 3,135.74 | 3,136.05 | 3,374.1K |
| 14:59 | 3,136.04 | 3,136.33 | 3,135.26 | 3,135.53 | 3,317.4K |
| 15:00 | 3,135.77 | 3,135.77 | 3,132.14 | 3,132.60 | 11,283.8K |
| 15:01 | 3,131.64 | 3,134.32 | 3,131.64 | 3,134.32 | 3,081.4K |
| 15:02 | 3,134.23 | 3,134.69 | 3,133.45 | 3,134.25 | 2,016.9K |
| 15:03 | 3,134.28 | 3,134.94 | 3,133.74 | 3,133.74 | 2,881.4K |
| 15:04 | 3,133.96 | 3,134.37 | 3,133.47 | 3,133.82 | 4,737.1K |
| 15:05 | 3,133.87 | 3,133.87 | 3,132.38 | 3,133.23 | 4,625.3K |
| 15:06 | 3,133.49 | 3,134.75 | 3,133.14 | 3,134.75 | 3,666.9K |
| 15:07 | 3,134.25 | 3,135.16 | 3,134.25 | 3,134.68 | 2,981.3K |
| 15:08 | 3,134.18 | 3,134.41 | 3,133.58 | 3,133.80 | 2,652.9K |
| 15:09 | 3,133.81 | 3,134.51 | 3,133.47 | 3,134.41 | 2,412.7K |
| 15:10 | 3,134.23 | 3,135.81 | 3,134.02 | 3,135.81 | 2,701.2K |
| 15:11 | 3,135.14 | 3,136.25 | 3,135.14 | 3,135.24 | 5,859.0K |
| 15:12 | 3,135.46 | 3,136.01 | 3,134.70 | 3,134.98 | 3,031.2K |
| 15:13 | 3,135.38 | 3,135.38 | 3,132.98 | 3,133.39 | 4,994.5K |
| 15:14 | 3,133.55 | 3,133.73 | 3,132.69 | 3,133.33 | 3,785.7K |
| 15:15 | 3,133.45 | 3,133.52 | 3,132.60 | 3,133.52 | 2,896.2K |
| 15:16 | 3,133.42 | 3,133.84 | 3,133.15 | 3,133.43 | 2,600.6K |
| 15:17 | 3,133.35 | 3,134.60 | 3,133.35 | 3,134.10 | 3,447.9K |
| 15:18 | 3,134.15 | 3,134.74 | 3,134.15 | 3,134.43 | 3,570.6K |
| 15:19 | 3,133.91 | 3,134.72 | 3,133.52 | 3,133.66 | 2,307.4K |
| 15:20 | 3,133.27 | 3,133.55 | 3,132.52 | 3,133.15 | 2,977.7K |
| 15:21 | 3,133.12 | 3,133.62 | 3,132.36 | 3,132.84 | 2,689.3K |
| 15:22 | 3,132.24 | 3,133.42 | 3,132.17 | 3,132.64 | 5,005.0K |
| 15:23 | 3,132.20 | 3,132.45 | 3,130.90 | 3,130.96 | 3,706.4K |
| 15:24 | 3,131.00 | 3,131.41 | 3,130.31 | 3,131.15 | 3,135.7K |
| 15:25 | 3,130.41 | 3,131.07 | 3,129.69 | 3,130.28 | 3,659.3K |
| 15:26 | 3,130.15 | 3,132.78 | 3,129.28 | 3,132.79 | 7,272.5K |
| 15:27 | 3,132.57 | 3,133.35 | 3,132.30 | 3,133.31 | 8,199.4K |
| 15:28 | 3,133.86 | 3,133.86 | 3,132.84 | 3,133.36 | 2,604.8K |
| 15:29 | 3,133.20 | 3,133.32 | 3,132.81 | 3,132.89 | 2,422.0K |
| 15:30 | 3,133.12 | 3,133.31 | 3,132.67 | 3,133.30 | 3,487.3K |
| 15:31 | 3,133.43 | 3,135.08 | 3,133.43 | 3,134.60 | 12,599.4K |
| 15:32 | 3,134.30 | 3,135.60 | 3,134.30 | 3,135.60 | 5,074.4K |
| 15:33 | 3,136.50 | 3,136.50 | 3,134.72 | 3,135.52 | 3,021.2K |
| 15:34 | 3,134.98 | 3,135.14 | 3,134.46 | 3,134.49 | 5,060.1K |
| 15:35 | 3,134.94 | 3,136.43 | 3,134.94 | 3,136.14 | 5,221.2K |
| 15:36 | 3,136.50 | 3,136.69 | 3,135.81 | 3,136.69 | 4,635.4K |
| 15:37 | 3,136.59 | 3,137.40 | 3,136.52 | 3,136.84 | 6,017.9K |
| 15:38 | 3,136.38 | 3,137.28 | 3,135.95 | 3,136.23 | 8,966.7K |
| 15:39 | 3,135.63 | 3,136.31 | 3,135.37 | 3,136.31 | 5,788.7K |
| 15:40 | 3,135.95 | 3,136.57 | 3,135.44 | 3,135.50 | 5,030.2K |
| 15:41 | 3,136.33 | 3,136.33 | 3,135.42 | 3,135.70 | 3,361.3K |
| 15:42 | 3,136.04 | 3,136.04 | 3,134.70 | 3,134.70 | 4,560.1K |
| 15:43 | 3,134.46 | 3,135.44 | 3,134.46 | 3,134.54 | 4,238.8K |
| 15:44 | 3,134.68 | 3,135.07 | 3,134.48 | 3,134.56 | 6,872.6K |
| 15:45 | 3,135.13 | 3,136.05 | 3,135.06 | 3,135.58 | 8,816.3K |
| 15:46 | 3,135.27 | 3,135.74 | 3,134.76 | 3,135.28 | 7,609.3K |
| 15:47 | 3,135.94 | 3,136.78 | 3,135.90 | 3,136.78 | 8,527.7K |
| 15:48 | 3,136.97 | 3,137.67 | 3,136.97 | 3,137.22 | 10,505.5K |
| 15:49 | 3,137.16 | 3,137.16 | 3,135.15 | 3,135.65 | 5,217.9K |
| 15:50 | 3,136.02 | 3,137.88 | 3,135.56 | 3,137.88 | 8,662.6K |
| 15:51 | 3,137.53 | 3,137.95 | 3,137.04 | 3,137.53 | 5,619.2K |
| 15:52 | 3,137.36 | 3,138.04 | 3,137.36 | 3,137.91 | 6,492.6K |
| 15:53 | 3,138.38 | 3,138.83 | 3,137.68 | 3,137.68 | 7,081.7K |
| 15:54 | 3,137.66 | 3,137.99 | 3,136.78 | 3,137.42 | 10,125.2K |
| 15:55 | 3,137.44 | 3,138.25 | 3,137.44 | 3,138.25 | 5,902.7K |
| 15:56 | 3,138.06 | 3,139.08 | 3,137.63 | 3,138.69 | 7,967.2K |
| 15:57 | 3,138.78 | 3,140.02 | 3,138.76 | 3,140.02 | 5,470.9K |
| 15:58 | 3,139.72 | 3,140.03 | 3,139.08 | 3,139.57 | 8,739.9K |
| 15:59 | 3,139.80 | 3,140.41 | 3,139.51 | 3,139.59 | 141,483.5K |