3,431.82
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,429.83 | 3,437.43 | 3,429.83 | 3,436.65 | 128,014.8K |
| 09:31 | 3,435.90 | 3,435.90 | 3,427.79 | 3,428.33 | 15,199.7K |
| 09:32 | 3,427.59 | 3,428.27 | 3,424.87 | 3,428.27 | 14,757.8K |
| 09:33 | 3,428.92 | 3,429.82 | 3,427.85 | 3,427.94 | 14,815.0K |
| 09:34 | 3,428.35 | 3,430.25 | 3,427.77 | 3,430.25 | 11,668.7K |
| 09:35 | 3,429.43 | 3,432.91 | 3,429.43 | 3,429.54 | 13,949.1K |
| 09:36 | 3,428.81 | 3,430.82 | 3,427.70 | 3,428.69 | 7,411.7K |
| 09:37 | 3,429.14 | 3,429.17 | 3,426.28 | 3,426.72 | 15,755.3K |
| 09:38 | 3,425.68 | 3,427.75 | 3,425.68 | 3,425.96 | 8,210.0K |
| 09:39 | 3,426.91 | 3,428.32 | 3,426.49 | 3,426.77 | 9,931.6K |
| 09:40 | 3,426.52 | 3,429.57 | 3,426.52 | 3,428.20 | 7,475.3K |
| 09:41 | 3,427.33 | 3,430.18 | 3,427.15 | 3,428.80 | 10,117.6K |
| 09:42 | 3,429.77 | 3,431.78 | 3,429.47 | 3,431.23 | 8,263.3K |
| 09:43 | 3,431.19 | 3,431.24 | 3,427.08 | 3,427.08 | 20,570.1K |
| 09:44 | 3,426.93 | 3,426.93 | 3,423.55 | 3,423.79 | 7,541.6K |
| 09:45 | 3,422.96 | 3,423.37 | 3,419.36 | 3,419.36 | 14,581.0K |
| 09:46 | 3,418.60 | 3,420.52 | 3,417.76 | 3,418.20 | 4,704.8K |
| 09:47 | 3,418.61 | 3,419.04 | 3,416.45 | 3,418.27 | 9,159.8K |
| 09:48 | 3,417.68 | 3,424.27 | 3,417.68 | 3,424.26 | 10,778.2K |
| 09:49 | 3,424.34 | 3,426.24 | 3,423.21 | 3,425.51 | 9,916.7K |
| 09:50 | 3,425.01 | 3,429.40 | 3,425.01 | 3,426.95 | 6,647.1K |
| 09:51 | 3,426.81 | 3,428.19 | 3,421.79 | 3,421.79 | 13,776.1K |
| 09:52 | 3,421.36 | 3,423.10 | 3,418.97 | 3,419.18 | 7,306.1K |
| 09:53 | 3,418.57 | 3,419.70 | 3,415.89 | 3,415.89 | 13,719.3K |
| 09:54 | 3,415.54 | 3,416.19 | 3,414.54 | 3,414.54 | 13,185.5K |
| 09:55 | 3,413.96 | 3,413.96 | 3,411.97 | 3,411.97 | 11,721.0K |
| 09:56 | 3,412.54 | 3,412.54 | 3,410.45 | 3,411.71 | 9,407.9K |
| 09:57 | 3,410.95 | 3,413.64 | 3,410.95 | 3,413.64 | 5,494.2K |
| 09:58 | 3,413.19 | 3,416.76 | 3,413.19 | 3,415.53 | 6,939.4K |
| 09:59 | 3,414.82 | 3,418.45 | 3,414.82 | 3,417.91 | 6,278.4K |
| 10:00 | 3,417.66 | 3,418.72 | 3,417.04 | 3,417.76 | 2,103.2K |
| 10:01 | 3,417.39 | 3,417.75 | 3,415.46 | 3,416.32 | 2,314.4K |
| 10:02 | 3,417.01 | 3,417.01 | 3,415.01 | 3,415.86 | 6,887.6K |
| 10:03 | 3,415.96 | 3,416.72 | 3,415.20 | 3,415.87 | 4,279.0K |
| 10:04 | 3,415.57 | 3,416.46 | 3,414.80 | 3,415.66 | 3,283.1K |
| 10:05 | 3,416.25 | 3,418.20 | 3,415.85 | 3,418.20 | 3,946.6K |
| 10:06 | 3,418.01 | 3,420.96 | 3,418.01 | 3,420.96 | 6,576.1K |
| 10:07 | 3,420.53 | 3,422.60 | 3,420.53 | 3,421.80 | 3,471.4K |
| 10:08 | 3,422.00 | 3,424.47 | 3,422.00 | 3,424.32 | 3,964.0K |
| 10:09 | 3,423.19 | 3,425.18 | 3,423.19 | 3,424.52 | 2,151.6K |
| 10:10 | 3,425.16 | 3,425.85 | 3,423.37 | 3,424.71 | 2,747.8K |
| 10:11 | 3,423.63 | 3,424.51 | 3,423.24 | 3,423.79 | 2,147.0K |
| 10:12 | 3,423.16 | 3,424.65 | 3,422.93 | 3,424.65 | 3,938.4K |
| 10:13 | 3,423.47 | 3,423.86 | 3,422.24 | 3,423.73 | 4,607.2K |
| 10:14 | 3,423.66 | 3,423.94 | 3,422.32 | 3,422.71 | 3,087.0K |
| 10:15 | 3,423.44 | 3,423.44 | 3,421.66 | 3,422.55 | 3,606.2K |
| 10:16 | 3,424.09 | 3,424.63 | 3,423.19 | 3,424.23 | 5,103.5K |
| 10:17 | 3,424.42 | 3,425.16 | 3,423.33 | 3,425.16 | 2,933.5K |
| 10:18 | 3,425.25 | 3,425.79 | 3,423.61 | 3,423.61 | 3,466.4K |
| 10:19 | 3,424.35 | 3,425.94 | 3,423.57 | 3,424.59 | 8,390.5K |
| 10:20 | 3,424.63 | 3,426.67 | 3,424.63 | 3,426.07 | 10,671.3K |
| 10:21 | 3,426.03 | 3,428.09 | 3,425.81 | 3,425.98 | 4,985.8K |
| 10:22 | 3,427.58 | 3,428.29 | 3,426.58 | 3,427.42 | 6,351.6K |
| 10:23 | 3,427.10 | 3,428.30 | 3,426.99 | 3,427.67 | 5,639.5K |
| 10:24 | 3,427.74 | 3,428.77 | 3,427.27 | 3,427.58 | 2,986.7K |
| 10:25 | 3,427.55 | 3,428.84 | 3,426.71 | 3,428.84 | 12,851.9K |
| 10:26 | 3,428.55 | 3,429.85 | 3,428.36 | 3,429.02 | 5,461.7K |
| 10:27 | 3,430.28 | 3,430.28 | 3,428.62 | 3,429.20 | 3,821.7K |
| 10:28 | 3,429.20 | 3,431.62 | 3,428.86 | 3,429.69 | 4,978.7K |
| 10:29 | 3,429.61 | 3,432.37 | 3,429.13 | 3,430.71 | 7,560.4K |
| 10:30 | 3,431.16 | 3,432.90 | 3,431.16 | 3,431.83 | 9,339.8K |
| 10:31 | 3,432.16 | 3,433.02 | 3,431.29 | 3,431.93 | 6,625.3K |
| 10:32 | 3,432.29 | 3,432.29 | 3,431.16 | 3,432.21 | 4,251.6K |
| 10:33 | 3,432.25 | 3,433.03 | 3,431.20 | 3,431.74 | 4,203.8K |
| 10:34 | 3,432.17 | 3,432.34 | 3,431.03 | 3,432.34 | 3,066.2K |
| 10:35 | 3,432.82 | 3,432.82 | 3,431.14 | 3,432.40 | 3,389.9K |
| 10:36 | 3,432.56 | 3,433.54 | 3,431.74 | 3,432.78 | 13,148.0K |
| 10:37 | 3,433.77 | 3,434.88 | 3,433.27 | 3,434.74 | 8,816.8K |
| 10:38 | 3,434.76 | 3,435.39 | 3,433.68 | 3,434.44 | 11,541.0K |
| 10:39 | 3,435.56 | 3,435.61 | 3,433.49 | 3,435.61 | 13,193.6K |
| 10:40 | 3,435.75 | 3,437.97 | 3,435.69 | 3,437.21 | 12,578.1K |
| 10:41 | 3,438.42 | 3,439.45 | 3,436.84 | 3,438.78 | 9,564.8K |
| 10:42 | 3,439.16 | 3,440.47 | 3,437.90 | 3,437.90 | 7,290.3K |
| 10:43 | 3,436.93 | 3,438.70 | 3,436.81 | 3,438.52 | 10,967.7K |
| 10:44 | 3,437.61 | 3,438.98 | 3,435.64 | 3,437.50 | 10,517.3K |
| 10:45 | 3,437.48 | 3,437.72 | 3,436.14 | 3,436.14 | 4,810.6K |
| 10:46 | 3,437.30 | 3,437.32 | 3,435.59 | 3,436.30 | 5,982.3K |
| 10:47 | 3,434.52 | 3,437.71 | 3,434.52 | 3,437.38 | 20,111.9K |
| 10:48 | 3,437.66 | 3,440.06 | 3,437.66 | 3,438.63 | 6,180.7K |
| 10:49 | 3,439.78 | 3,440.28 | 3,437.68 | 3,439.06 | 21,845.8K |
| 10:50 | 3,438.82 | 3,439.95 | 3,438.47 | 3,439.34 | 10,998.5K |
| 10:51 | 3,438.68 | 3,440.97 | 3,438.68 | 3,440.88 | 13,206.8K |
| 10:52 | 3,441.77 | 3,441.77 | 3,438.39 | 3,440.10 | 6,931.1K |
| 10:53 | 3,439.50 | 3,441.91 | 3,439.50 | 3,440.63 | 16,462.3K |
| 10:54 | 3,441.15 | 3,441.29 | 3,439.38 | 3,440.32 | 13,453.7K |
| 10:55 | 3,441.12 | 3,441.93 | 3,440.22 | 3,440.77 | 10,216.2K |
| 10:56 | 3,441.51 | 3,443.76 | 3,441.15 | 3,443.00 | 12,696.9K |
| 10:57 | 3,442.04 | 3,444.16 | 3,441.89 | 3,442.75 | 15,278.4K |
| 10:58 | 3,443.79 | 3,446.08 | 3,443.02 | 3,446.08 | 12,548.2K |
| 10:59 | 3,446.60 | 3,448.07 | 3,445.37 | 3,446.97 | 11,369.8K |
| 11:00 | 3,447.00 | 3,448.47 | 3,446.51 | 3,446.77 | 8,997.0K |
| 11:01 | 3,446.95 | 3,447.86 | 3,446.24 | 3,446.86 | 7,356.2K |
| 11:02 | 3,447.95 | 3,448.24 | 3,445.80 | 3,445.80 | 7,636.4K |
| 11:03 | 3,446.01 | 3,446.24 | 3,444.78 | 3,446.24 | 5,578.2K |
| 11:04 | 3,445.59 | 3,447.38 | 3,445.19 | 3,447.21 | 11,843.9K |
| 11:05 | 3,447.19 | 3,448.60 | 3,446.93 | 3,446.99 | 11,505.6K |
| 11:06 | 3,446.35 | 3,448.35 | 3,446.35 | 3,447.54 | 5,720.5K |
| 11:07 | 3,447.34 | 3,448.52 | 3,446.81 | 3,447.66 | 6,778.8K |
| 11:08 | 3,447.12 | 3,449.39 | 3,447.01 | 3,448.26 | 3,309.2K |
| 11:09 | 3,447.84 | 3,449.27 | 3,447.83 | 3,449.02 | 14,721.9K |
| 11:10 | 3,449.06 | 3,450.14 | 3,447.44 | 3,450.07 | 4,512.6K |
| 11:11 | 3,448.15 | 3,450.90 | 3,448.15 | 3,450.20 | 12,931.6K |
| 11:12 | 3,449.66 | 3,450.75 | 3,448.75 | 3,449.54 | 4,590.6K |
| 11:13 | 3,448.22 | 3,450.58 | 3,448.22 | 3,449.66 | 2,804.9K |
| 11:14 | 3,448.77 | 3,449.68 | 3,447.80 | 3,449.68 | 6,639.3K |
| 11:15 | 3,449.66 | 3,450.77 | 3,448.86 | 3,448.86 | 6,558.8K |
| 11:16 | 3,449.15 | 3,451.27 | 3,447.88 | 3,451.27 | 9,291.4K |
| 11:17 | 3,448.54 | 3,449.99 | 3,448.45 | 3,449.67 | 5,435.5K |
| 11:18 | 3,450.52 | 3,451.05 | 3,449.37 | 3,450.09 | 4,171.0K |
| 11:19 | 3,449.53 | 3,451.50 | 3,449.53 | 3,449.54 | 6,241.0K |
| 11:20 | 3,449.55 | 3,451.00 | 3,449.55 | 3,450.23 | 2,122.8K |
| 11:21 | 3,449.34 | 3,450.16 | 3,449.30 | 3,450.02 | 12,284.4K |
| 11:22 | 3,448.28 | 3,448.84 | 3,447.48 | 3,448.84 | 7,693.8K |
| 11:23 | 3,448.63 | 3,448.63 | 3,446.45 | 3,446.74 | 11,901.0K |
| 11:24 | 3,446.69 | 3,448.37 | 3,446.69 | 3,447.73 | 7,448.6K |
| 11:25 | 3,445.79 | 3,445.92 | 3,444.99 | 3,445.20 | 3,674.8K |
| 11:26 | 3,446.08 | 3,446.52 | 3,444.52 | 3,445.44 | 4,861.2K |
| 11:27 | 3,444.92 | 3,445.81 | 3,444.06 | 3,444.07 | 2,610.8K |
| 11:28 | 3,444.81 | 3,445.92 | 3,444.01 | 3,445.43 | 5,538.7K |
| 11:29 | 3,446.43 | 3,446.43 | 3,444.44 | 3,445.44 | 2,794.6K |
| 11:30 | 3,445.07 | 3,445.72 | 3,444.48 | 3,445.09 | 3,024.7K |
| 11:31 | 3,444.69 | 3,446.04 | 3,443.73 | 3,445.14 | 3,049.2K |
| 11:32 | 3,445.48 | 3,446.15 | 3,444.80 | 3,444.96 | 7,194.2K |
| 11:33 | 3,445.43 | 3,446.64 | 3,445.23 | 3,446.04 | 3,876.1K |
| 11:34 | 3,445.88 | 3,446.57 | 3,445.00 | 3,445.97 | 1,893.3K |
| 11:35 | 3,445.51 | 3,446.63 | 3,445.01 | 3,445.17 | 2,885.7K |
| 11:36 | 3,445.36 | 3,446.74 | 3,444.96 | 3,445.53 | 4,196.7K |
| 11:37 | 3,445.75 | 3,446.07 | 3,444.43 | 3,446.07 | 7,349.9K |
| 11:38 | 3,446.07 | 3,446.49 | 3,445.04 | 3,446.49 | 3,177.6K |
| 11:39 | 3,446.51 | 3,447.07 | 3,445.75 | 3,445.75 | 2,651.1K |
| 11:40 | 3,446.45 | 3,446.84 | 3,445.86 | 3,446.78 | 2,583.3K |
| 11:41 | 3,447.19 | 3,448.47 | 3,446.80 | 3,446.80 | 4,635.8K |
| 11:42 | 3,446.84 | 3,447.50 | 3,446.26 | 3,447.00 | 3,920.0K |
| 11:43 | 3,447.33 | 3,447.59 | 3,446.35 | 3,446.86 | 1,898.7K |
| 11:44 | 3,446.63 | 3,447.84 | 3,446.25 | 3,446.47 | 2,793.8K |
| 11:45 | 3,446.99 | 3,446.99 | 3,445.32 | 3,446.42 | 10,397.6K |
| 11:46 | 3,445.31 | 3,447.26 | 3,445.31 | 3,446.01 | 3,573.6K |
| 11:47 | 3,446.85 | 3,446.85 | 3,445.27 | 3,446.46 | 3,243.5K |
| 11:48 | 3,446.52 | 3,447.24 | 3,444.94 | 3,444.94 | 2,949.2K |
| 11:49 | 3,445.10 | 3,445.15 | 3,443.80 | 3,445.02 | 3,487.5K |
| 11:50 | 3,444.09 | 3,444.67 | 3,442.92 | 3,443.28 | 3,310.3K |
| 11:51 | 3,443.16 | 3,443.16 | 3,441.43 | 3,442.26 | 6,510.0K |
| 11:52 | 3,442.16 | 3,442.16 | 3,439.84 | 3,439.98 | 6,862.0K |
| 11:53 | 3,439.46 | 3,441.44 | 3,439.44 | 3,440.49 | 3,873.9K |
| 11:54 | 3,440.34 | 3,441.56 | 3,439.30 | 3,439.30 | 2,178.8K |
| 11:55 | 3,439.28 | 3,441.26 | 3,439.20 | 3,439.88 | 4,284.8K |
| 11:56 | 3,439.69 | 3,440.35 | 3,439.00 | 3,440.23 | 2,123.5K |
| 11:57 | 3,439.71 | 3,441.92 | 3,438.36 | 3,441.41 | 5,050.0K |
| 11:58 | 3,440.80 | 3,442.88 | 3,440.69 | 3,440.69 | 2,568.6K |
| 11:59 | 3,440.22 | 3,443.10 | 3,439.84 | 3,442.93 | 2,190.9K |
| 12:00 | 3,443.02 | 3,443.02 | 3,443.02 | 3,443.02 | 20.0K |
| 13:00 | 3,441.12 | 3,442.86 | 3,440.13 | 3,440.41 | 13,274.1K |
| 13:01 | 3,440.02 | 3,441.36 | 3,439.22 | 3,440.96 | 8,161.7K |
| 13:02 | 3,440.89 | 3,441.57 | 3,439.85 | 3,441.57 | 8,845.8K |
| 13:03 | 3,441.22 | 3,442.42 | 3,440.20 | 3,441.48 | 5,946.8K |
| 13:04 | 3,442.50 | 3,442.59 | 3,441.32 | 3,442.40 | 5,909.9K |
| 13:05 | 3,441.80 | 3,443.62 | 3,441.49 | 3,443.38 | 17,414.8K |
| 13:06 | 3,443.82 | 3,444.78 | 3,443.52 | 3,444.60 | 4,956.0K |
| 13:07 | 3,443.98 | 3,444.61 | 3,443.72 | 3,444.17 | 3,285.8K |
| 13:08 | 3,444.72 | 3,445.02 | 3,443.10 | 3,443.10 | 4,396.7K |
| 13:09 | 3,443.69 | 3,444.65 | 3,442.56 | 3,442.56 | 2,486.5K |
| 13:10 | 3,443.99 | 3,443.99 | 3,442.88 | 3,443.83 | 3,299.9K |
| 13:11 | 3,443.34 | 3,444.58 | 3,442.64 | 3,443.23 | 2,772.1K |
| 13:12 | 3,443.16 | 3,444.33 | 3,442.23 | 3,442.23 | 6,187.5K |
| 13:13 | 3,442.13 | 3,443.05 | 3,441.75 | 3,442.53 | 4,163.9K |
| 13:14 | 3,442.69 | 3,442.92 | 3,441.50 | 3,442.84 | 5,072.4K |
| 13:15 | 3,442.41 | 3,443.12 | 3,441.84 | 3,442.28 | 7,463.7K |
| 13:16 | 3,442.55 | 3,442.55 | 3,440.13 | 3,441.10 | 10,277.9K |
| 13:17 | 3,441.19 | 3,442.33 | 3,440.96 | 3,441.59 | 6,714.5K |
| 13:18 | 3,441.74 | 3,442.64 | 3,441.35 | 3,441.58 | 7,223.3K |
| 13:19 | 3,442.00 | 3,443.23 | 3,441.65 | 3,442.12 | 4,309.7K |
| 13:20 | 3,443.55 | 3,444.47 | 3,442.00 | 3,444.47 | 3,806.4K |
| 13:21 | 3,444.08 | 3,444.43 | 3,442.67 | 3,442.67 | 3,593.9K |
| 13:22 | 3,443.16 | 3,444.55 | 3,442.89 | 3,444.09 | 9,944.3K |
| 13:23 | 3,444.16 | 3,444.74 | 3,443.66 | 3,443.78 | 4,065.2K |
| 13:24 | 3,443.04 | 3,444.09 | 3,442.65 | 3,444.08 | 3,834.2K |
| 13:25 | 3,443.27 | 3,444.02 | 3,442.27 | 3,442.52 | 3,879.2K |
| 13:26 | 3,442.91 | 3,443.51 | 3,441.36 | 3,441.60 | 4,910.4K |
| 13:27 | 3,442.06 | 3,443.50 | 3,442.02 | 3,442.41 | 4,159.1K |
| 13:28 | 3,443.12 | 3,443.63 | 3,441.81 | 3,443.04 | 5,255.7K |
| 13:29 | 3,443.66 | 3,444.16 | 3,442.06 | 3,443.97 | 2,274.6K |
| 13:30 | 3,444.02 | 3,444.31 | 3,442.12 | 3,444.31 | 3,972.0K |
| 13:31 | 3,444.33 | 3,445.58 | 3,442.79 | 3,444.15 | 3,923.8K |
| 13:32 | 3,444.60 | 3,444.72 | 3,443.67 | 3,444.20 | 3,500.5K |
| 13:33 | 3,444.46 | 3,445.47 | 3,443.74 | 3,445.47 | 5,293.7K |
| 13:34 | 3,445.46 | 3,445.46 | 3,444.34 | 3,445.04 | 4,021.4K |
| 13:35 | 3,444.96 | 3,445.37 | 3,444.28 | 3,444.86 | 5,184.2K |
| 13:36 | 3,445.60 | 3,446.52 | 3,444.76 | 3,446.52 | 2,537.7K |
| 13:37 | 3,446.60 | 3,447.25 | 3,445.13 | 3,446.95 | 7,114.1K |
| 13:38 | 3,446.34 | 3,448.09 | 3,446.32 | 3,448.09 | 5,808.5K |
| 13:39 | 3,447.42 | 3,447.81 | 3,445.99 | 3,446.59 | 6,941.0K |
| 13:40 | 3,446.60 | 3,447.76 | 3,446.15 | 3,447.76 | 3,410.6K |
| 13:41 | 3,447.69 | 3,449.39 | 3,447.69 | 3,449.17 | 2,442.7K |
| 13:42 | 3,449.40 | 3,449.85 | 3,448.70 | 3,448.78 | 12,444.4K |
| 13:43 | 3,449.90 | 3,450.32 | 3,448.27 | 3,448.43 | 2,783.4K |
| 13:44 | 3,448.63 | 3,449.84 | 3,448.53 | 3,449.65 | 3,282.9K |
| 13:45 | 3,449.63 | 3,450.90 | 3,448.73 | 3,450.90 | 5,460.3K |
| 13:46 | 3,450.58 | 3,451.57 | 3,450.12 | 3,450.88 | 4,847.0K |
| 13:47 | 3,451.31 | 3,451.86 | 3,450.39 | 3,450.39 | 3,124.2K |
| 13:48 | 3,450.74 | 3,451.87 | 3,450.46 | 3,451.57 | 8,025.9K |
| 13:49 | 3,450.89 | 3,451.58 | 3,449.42 | 3,451.42 | 2,861.1K |
| 13:50 | 3,450.51 | 3,451.60 | 3,450.18 | 3,451.60 | 7,651.5K |
| 13:51 | 3,450.06 | 3,450.62 | 3,449.42 | 3,450.15 | 16,393.5K |
| 13:52 | 3,450.30 | 3,451.32 | 3,449.41 | 3,450.55 | 9,507.4K |
| 13:53 | 3,450.44 | 3,451.93 | 3,449.77 | 3,450.44 | 7,652.8K |
| 13:54 | 3,451.16 | 3,452.12 | 3,450.11 | 3,451.74 | 10,011.6K |
| 13:55 | 3,450.80 | 3,453.62 | 3,450.80 | 3,453.62 | 6,899.4K |
| 13:56 | 3,453.37 | 3,454.52 | 3,452.12 | 3,453.52 | 4,160.8K |
| 13:57 | 3,452.88 | 3,454.30 | 3,452.65 | 3,453.79 | 4,708.6K |
| 13:58 | 3,453.31 | 3,453.71 | 3,452.00 | 3,453.34 | 2,888.5K |
| 13:59 | 3,454.01 | 3,454.54 | 3,452.08 | 3,454.54 | 13,588.4K |
| 14:00 | 3,453.98 | 3,455.92 | 3,453.97 | 3,455.92 | 5,050.2K |
| 14:01 | 3,454.69 | 3,455.76 | 3,453.75 | 3,454.60 | 4,621.9K |
| 14:02 | 3,456.17 | 3,458.02 | 3,456.07 | 3,457.41 | 14,067.6K |
| 14:03 | 3,457.79 | 3,458.48 | 3,456.89 | 3,458.29 | 5,467.2K |
| 14:04 | 3,458.44 | 3,458.55 | 3,456.49 | 3,458.55 | 5,256.1K |
| 14:05 | 3,456.99 | 3,458.75 | 3,456.95 | 3,457.97 | 22,202.0K |
| 14:06 | 3,458.82 | 3,459.65 | 3,457.37 | 3,458.10 | 4,062.3K |
| 14:07 | 3,458.19 | 3,460.14 | 3,457.08 | 3,460.01 | 13,907.5K |
| 14:08 | 3,459.76 | 3,460.05 | 3,459.09 | 3,459.13 | 5,162.5K |
| 14:09 | 3,458.80 | 3,460.28 | 3,458.55 | 3,460.24 | 2,316.5K |
| 14:10 | 3,459.92 | 3,459.92 | 3,457.78 | 3,457.78 | 4,077.0K |
| 14:11 | 3,456.35 | 3,458.61 | 3,456.35 | 3,458.01 | 4,278.2K |
| 14:12 | 3,458.96 | 3,458.96 | 3,457.09 | 3,457.09 | 4,439.7K |
| 14:13 | 3,457.84 | 3,458.79 | 3,457.17 | 3,457.39 | 3,259.1K |
| 14:14 | 3,458.48 | 3,459.55 | 3,456.98 | 3,458.50 | 5,004.4K |
| 14:15 | 3,458.62 | 3,459.38 | 3,457.19 | 3,459.16 | 5,195.5K |
| 14:16 | 3,459.05 | 3,459.45 | 3,457.42 | 3,457.42 | 2,352.2K |
| 14:17 | 3,458.13 | 3,459.24 | 3,456.38 | 3,457.75 | 6,428.0K |
| 14:18 | 3,458.43 | 3,458.78 | 3,456.78 | 3,458.06 | 2,478.9K |
| 14:19 | 3,456.97 | 3,458.90 | 3,456.52 | 3,457.28 | 4,822.3K |
| 14:20 | 3,458.52 | 3,458.54 | 3,456.78 | 3,457.05 | 4,899.3K |
| 14:21 | 3,457.93 | 3,458.12 | 3,456.21 | 3,457.41 | 4,379.0K |
| 14:22 | 3,458.09 | 3,459.21 | 3,457.03 | 3,457.99 | 6,217.1K |
| 14:23 | 3,459.09 | 3,459.73 | 3,457.35 | 3,458.78 | 3,513.9K |
| 14:24 | 3,458.93 | 3,460.14 | 3,457.73 | 3,458.12 | 4,541.6K |
| 14:25 | 3,458.60 | 3,459.99 | 3,457.78 | 3,459.58 | 8,942.5K |
| 14:26 | 3,457.89 | 3,459.83 | 3,457.77 | 3,458.70 | 2,827.0K |
| 14:27 | 3,459.43 | 3,459.47 | 3,456.89 | 3,458.31 | 5,261.8K |
| 14:28 | 3,459.64 | 3,459.84 | 3,456.89 | 3,459.31 | 3,095.0K |
| 14:29 | 3,459.53 | 3,459.85 | 3,458.53 | 3,459.40 | 10,057.2K |
| 14:30 | 3,458.89 | 3,461.44 | 3,458.79 | 3,461.14 | 15,128.4K |
| 14:31 | 3,461.88 | 3,463.99 | 3,461.34 | 3,462.68 | 7,571.6K |
| 14:32 | 3,462.60 | 3,462.89 | 3,460.75 | 3,461.73 | 6,607.0K |
| 14:33 | 3,462.85 | 3,463.18 | 3,461.13 | 3,461.87 | 5,616.8K |
| 14:34 | 3,462.27 | 3,463.25 | 3,461.16 | 3,461.16 | 5,398.2K |
| 14:35 | 3,461.37 | 3,462.22 | 3,460.29 | 3,461.51 | 2,554.5K |
| 14:36 | 3,460.60 | 3,461.94 | 3,460.31 | 3,460.63 | 3,694.8K |
| 14:37 | 3,460.96 | 3,460.96 | 3,459.26 | 3,460.27 | 3,807.0K |
| 14:38 | 3,459.79 | 3,461.72 | 3,459.47 | 3,459.47 | 3,774.5K |
| 14:39 | 3,460.08 | 3,461.22 | 3,459.22 | 3,459.63 | 4,921.4K |
| 14:40 | 3,459.72 | 3,461.32 | 3,459.71 | 3,461.32 | 2,586.5K |
| 14:41 | 3,461.32 | 3,462.14 | 3,460.45 | 3,460.45 | 2,610.4K |
| 14:42 | 3,461.22 | 3,462.09 | 3,459.75 | 3,459.77 | 4,537.6K |
| 14:43 | 3,460.07 | 3,461.90 | 3,459.51 | 3,460.98 | 4,343.9K |
| 14:44 | 3,460.50 | 3,461.26 | 3,459.33 | 3,460.12 | 5,799.0K |
| 14:45 | 3,460.24 | 3,461.31 | 3,458.65 | 3,459.06 | 6,160.3K |
| 14:46 | 3,460.18 | 3,461.21 | 3,459.28 | 3,459.33 | 7,914.5K |
| 14:47 | 3,459.15 | 3,460.36 | 3,458.38 | 3,458.45 | 4,556.9K |
| 14:48 | 3,460.16 | 3,460.16 | 3,457.90 | 3,458.81 | 5,225.5K |
| 14:49 | 3,458.56 | 3,459.60 | 3,457.94 | 3,458.27 | 3,487.6K |
| 14:50 | 3,459.71 | 3,460.84 | 3,458.44 | 3,458.85 | 3,351.0K |
| 14:51 | 3,459.07 | 3,459.94 | 3,458.31 | 3,459.38 | 5,621.3K |
| 14:52 | 3,458.72 | 3,459.46 | 3,457.30 | 3,459.13 | 2,593.8K |
| 14:53 | 3,458.63 | 3,460.53 | 3,458.63 | 3,459.79 | 2,841.7K |
| 14:54 | 3,458.63 | 3,459.93 | 3,458.44 | 3,459.93 | 4,958.1K |
| 14:55 | 3,459.53 | 3,459.99 | 3,458.16 | 3,459.60 | 6,242.3K |
| 14:56 | 3,460.99 | 3,460.99 | 3,458.53 | 3,459.59 | 3,713.7K |
| 14:57 | 3,459.22 | 3,460.52 | 3,458.57 | 3,459.32 | 5,001.2K |
| 14:58 | 3,459.17 | 3,459.93 | 3,457.17 | 3,457.17 | 12,668.2K |
| 14:59 | 3,458.03 | 3,458.41 | 3,456.67 | 3,457.20 | 6,100.0K |
| 15:00 | 3,456.67 | 3,457.24 | 3,455.35 | 3,455.36 | 10,515.9K |
| 15:01 | 3,455.78 | 3,457.33 | 3,455.19 | 3,456.29 | 3,423.2K |
| 15:02 | 3,456.74 | 3,456.74 | 3,453.20 | 3,453.56 | 8,299.2K |
| 15:03 | 3,453.01 | 3,454.77 | 3,452.49 | 3,454.77 | 2,264.0K |
| 15:04 | 3,453.40 | 3,455.33 | 3,453.29 | 3,453.69 | 7,257.1K |
| 15:05 | 3,453.83 | 3,454.81 | 3,453.05 | 3,454.25 | 9,049.0K |
| 15:06 | 3,454.90 | 3,456.79 | 3,454.66 | 3,454.67 | 4,953.0K |
| 15:07 | 3,455.46 | 3,457.73 | 3,455.46 | 3,456.56 | 3,140.5K |
| 15:08 | 3,455.84 | 3,457.81 | 3,455.84 | 3,457.11 | 2,800.9K |
| 15:09 | 3,457.80 | 3,457.90 | 3,455.08 | 3,456.08 | 7,966.4K |
| 15:10 | 3,455.83 | 3,457.52 | 3,455.33 | 3,457.09 | 2,895.2K |
| 15:11 | 3,456.52 | 3,456.92 | 3,454.47 | 3,456.92 | 4,998.4K |
| 15:12 | 3,455.68 | 3,457.05 | 3,454.88 | 3,455.81 | 4,241.4K |
| 15:13 | 3,456.91 | 3,457.61 | 3,456.11 | 3,456.57 | 4,471.2K |
| 15:14 | 3,456.75 | 3,457.61 | 3,456.05 | 3,456.79 | 3,274.2K |
| 15:15 | 3,457.92 | 3,459.04 | 3,456.16 | 3,456.16 | 5,392.7K |
| 15:16 | 3,455.01 | 3,455.76 | 3,453.34 | 3,455.76 | 6,444.3K |
| 15:17 | 3,454.85 | 3,455.43 | 3,452.82 | 3,455.43 | 1,750.1K |
| 15:18 | 3,453.95 | 3,455.57 | 3,453.88 | 3,455.12 | 3,423.3K |
| 15:19 | 3,455.36 | 3,456.80 | 3,454.22 | 3,455.76 | 4,166.3K |
| 15:20 | 3,455.57 | 3,456.42 | 3,454.81 | 3,455.48 | 2,113.7K |
| 15:21 | 3,455.53 | 3,457.00 | 3,455.17 | 3,455.24 | 7,167.5K |
| 15:22 | 3,455.71 | 3,457.10 | 3,454.58 | 3,454.88 | 5,334.0K |
| 15:23 | 3,454.67 | 3,455.75 | 3,454.15 | 3,454.80 | 6,851.7K |
| 15:24 | 3,455.32 | 3,457.06 | 3,454.69 | 3,456.01 | 1,953.4K |
| 15:25 | 3,457.23 | 3,457.40 | 3,455.13 | 3,457.00 | 3,212.5K |
| 15:26 | 3,456.13 | 3,457.54 | 3,454.90 | 3,457.15 | 5,410.5K |
| 15:27 | 3,456.36 | 3,457.24 | 3,455.24 | 3,456.54 | 2,980.2K |
| 15:28 | 3,456.12 | 3,457.37 | 3,455.38 | 3,456.94 | 4,593.5K |
| 15:29 | 3,456.36 | 3,457.84 | 3,455.62 | 3,456.72 | 9,260.8K |
| 15:30 | 3,457.88 | 3,458.62 | 3,456.81 | 3,457.98 | 4,625.9K |
| 15:31 | 3,458.05 | 3,459.52 | 3,458.05 | 3,458.84 | 8,666.0K |
| 15:32 | 3,458.57 | 3,459.69 | 3,458.19 | 3,458.66 | 7,380.6K |
| 15:33 | 3,458.09 | 3,460.81 | 3,458.09 | 3,460.81 | 5,391.9K |
| 15:34 | 3,461.39 | 3,461.39 | 3,458.52 | 3,460.65 | 13,192.6K |
| 15:35 | 3,460.10 | 3,460.83 | 3,458.31 | 3,460.23 | 7,240.4K |
| 15:36 | 3,460.45 | 3,460.90 | 3,458.89 | 3,460.46 | 13,800.9K |
| 15:37 | 3,460.08 | 3,461.55 | 3,459.69 | 3,460.04 | 4,361.4K |
| 15:38 | 3,460.82 | 3,461.45 | 3,459.97 | 3,460.44 | 12,595.7K |
| 15:39 | 3,460.60 | 3,462.21 | 3,460.60 | 3,461.81 | 6,622.5K |
| 15:40 | 3,462.20 | 3,462.73 | 3,461.34 | 3,461.41 | 7,219.3K |
| 15:41 | 3,462.29 | 3,462.30 | 3,460.06 | 3,461.67 | 5,716.9K |
| 15:42 | 3,460.60 | 3,462.35 | 3,460.14 | 3,461.87 | 6,241.4K |
| 15:43 | 3,461.90 | 3,462.45 | 3,459.65 | 3,460.18 | 8,065.7K |
| 15:44 | 3,460.93 | 3,461.86 | 3,460.50 | 3,461.38 | 6,968.6K |
| 15:45 | 3,461.04 | 3,462.98 | 3,460.60 | 3,460.60 | 5,385.2K |
| 15:46 | 3,461.50 | 3,462.26 | 3,460.75 | 3,461.75 | 8,610.0K |
| 15:47 | 3,462.30 | 3,462.81 | 3,460.81 | 3,462.21 | 23,471.6K |
| 15:48 | 3,461.13 | 3,462.54 | 3,460.73 | 3,462.32 | 24,776.6K |
| 15:49 | 3,462.41 | 3,462.60 | 3,461.29 | 3,461.79 | 15,686.0K |
| 15:50 | 3,462.57 | 3,464.14 | 3,461.86 | 3,463.95 | 11,496.1K |
| 15:51 | 3,463.56 | 3,465.09 | 3,462.43 | 3,464.69 | 10,721.1K |
| 15:52 | 3,462.83 | 3,464.78 | 3,462.61 | 3,464.08 | 7,343.0K |
| 15:53 | 3,464.07 | 3,465.62 | 3,462.73 | 3,463.59 | 7,908.0K |
| 15:54 | 3,464.95 | 3,465.58 | 3,463.65 | 3,465.58 | 5,156.9K |
| 15:55 | 3,464.34 | 3,465.72 | 3,463.09 | 3,464.14 | 7,526.4K |
| 15:56 | 3,463.70 | 3,464.99 | 3,462.70 | 3,463.18 | 7,905.7K |
| 15:57 | 3,463.12 | 3,464.62 | 3,462.18 | 3,462.96 | 10,187.2K |
| 15:58 | 3,462.96 | 3,464.35 | 3,462.66 | 3,464.35 | 16,673.6K |
| 15:59 | 3,464.85 | 3,465.91 | 3,463.65 | 3,463.78 | 133,901.9K |