3,444.28
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,524.80 | 3,528.38 | 3,523.52 | 3,525.15 | 43,755.1K |
| 09:31 | 3,523.91 | 3,527.11 | 3,521.60 | 3,527.11 | 20,203.5K |
| 09:32 | 3,527.44 | 3,532.71 | 3,526.32 | 3,532.63 | 10,411.0K |
| 09:33 | 3,534.52 | 3,538.04 | 3,534.52 | 3,536.81 | 8,945.5K |
| 09:34 | 3,537.68 | 3,540.74 | 3,537.04 | 3,540.74 | 13,007.8K |
| 09:35 | 3,539.70 | 3,539.82 | 3,535.43 | 3,535.43 | 21,786.6K |
| 09:36 | 3,535.09 | 3,535.09 | 3,529.51 | 3,532.41 | 10,588.6K |
| 09:37 | 3,531.03 | 3,532.66 | 3,530.50 | 3,530.61 | 3,886.0K |
| 09:38 | 3,531.25 | 3,531.64 | 3,528.74 | 3,528.74 | 5,955.4K |
| 09:39 | 3,529.14 | 3,529.61 | 3,528.02 | 3,529.31 | 11,566.5K |
| 09:40 | 3,528.48 | 3,530.43 | 3,528.30 | 3,529.16 | 16,541.5K |
| 09:41 | 3,529.21 | 3,531.71 | 3,529.06 | 3,531.71 | 8,590.3K |
| 09:42 | 3,531.61 | 3,532.84 | 3,530.91 | 3,531.72 | 7,889.7K |
| 09:43 | 3,532.75 | 3,533.73 | 3,531.72 | 3,533.66 | 2,623.1K |
| 09:44 | 3,533.48 | 3,533.48 | 3,531.66 | 3,531.66 | 8,640.3K |
| 09:45 | 3,532.62 | 3,533.76 | 3,532.62 | 3,533.76 | 6,175.0K |
| 09:46 | 3,534.42 | 3,537.18 | 3,534.42 | 3,535.10 | 10,824.3K |
| 09:47 | 3,536.56 | 3,536.96 | 3,535.30 | 3,536.36 | 4,906.9K |
| 09:48 | 3,535.61 | 3,536.08 | 3,533.18 | 3,533.18 | 7,775.6K |
| 09:49 | 3,533.04 | 3,533.48 | 3,531.13 | 3,533.02 | 13,596.3K |
| 09:50 | 3,533.06 | 3,536.22 | 3,532.44 | 3,536.22 | 6,890.5K |
| 09:51 | 3,536.42 | 3,536.44 | 3,534.88 | 3,535.82 | 2,394.6K |
| 09:52 | 3,535.05 | 3,535.49 | 3,533.37 | 3,533.37 | 6,051.8K |
| 09:53 | 3,534.32 | 3,539.47 | 3,533.58 | 3,537.82 | 18,946.1K |
| 09:54 | 3,538.05 | 3,538.89 | 3,537.46 | 3,537.46 | 4,594.3K |
| 09:55 | 3,536.07 | 3,538.02 | 3,536.00 | 3,536.30 | 4,843.5K |
| 09:56 | 3,536.10 | 3,536.29 | 3,534.03 | 3,535.27 | 9,823.5K |
| 09:57 | 3,534.88 | 3,534.88 | 3,532.54 | 3,533.24 | 5,173.6K |
| 09:58 | 3,532.90 | 3,533.73 | 3,532.23 | 3,532.28 | 6,726.0K |
| 09:59 | 3,533.18 | 3,533.21 | 3,531.22 | 3,531.22 | 3,026.7K |
| 10:00 | 3,532.23 | 3,532.93 | 3,529.73 | 3,529.82 | 5,520.4K |
| 10:01 | 3,530.08 | 3,530.92 | 3,529.28 | 3,529.50 | 5,066.3K |
| 10:02 | 3,529.83 | 3,532.34 | 3,529.83 | 3,532.34 | 7,292.9K |
| 10:03 | 3,532.84 | 3,534.29 | 3,531.60 | 3,534.09 | 3,038.7K |
| 10:04 | 3,533.09 | 3,533.09 | 3,529.13 | 3,529.13 | 4,138.5K |
| 10:05 | 3,528.64 | 3,530.41 | 3,528.64 | 3,529.72 | 2,037.5K |
| 10:06 | 3,529.34 | 3,530.79 | 3,528.68 | 3,529.91 | 2,607.1K |
| 10:07 | 3,530.23 | 3,530.23 | 3,527.50 | 3,527.86 | 3,990.9K |
| 10:08 | 3,529.46 | 3,529.97 | 3,528.33 | 3,528.64 | 3,255.8K |
| 10:09 | 3,528.74 | 3,530.79 | 3,528.26 | 3,530.14 | 2,825.2K |
| 10:10 | 3,530.26 | 3,531.46 | 3,530.26 | 3,530.79 | 8,198.9K |
| 10:11 | 3,531.19 | 3,534.43 | 3,529.53 | 3,534.35 | 7,428.9K |
| 10:12 | 3,534.37 | 3,534.37 | 3,532.69 | 3,533.55 | 4,303.8K |
| 10:13 | 3,531.80 | 3,533.33 | 3,531.63 | 3,533.12 | 2,649.2K |
| 10:14 | 3,533.45 | 3,533.87 | 3,532.37 | 3,533.87 | 1,683.5K |
| 10:15 | 3,533.63 | 3,534.54 | 3,532.84 | 3,534.31 | 2,291.0K |
| 10:16 | 3,533.13 | 3,534.15 | 3,531.19 | 3,533.00 | 5,164.3K |
| 10:17 | 3,532.55 | 3,532.72 | 3,531.83 | 3,531.83 | 4,286.5K |
| 10:18 | 3,532.50 | 3,534.10 | 3,531.99 | 3,534.10 | 4,365.6K |
| 10:19 | 3,533.28 | 3,534.03 | 3,532.17 | 3,532.17 | 2,383.4K |
| 10:20 | 3,532.51 | 3,534.10 | 3,531.90 | 3,534.10 | 10,652.7K |
| 10:21 | 3,534.19 | 3,538.16 | 3,533.24 | 3,536.90 | 19,611.7K |
| 10:22 | 3,536.75 | 3,539.31 | 3,536.75 | 3,537.79 | 8,512.4K |
| 10:23 | 3,538.06 | 3,540.18 | 3,537.89 | 3,540.18 | 2,674.4K |
| 10:24 | 3,540.26 | 3,542.16 | 3,540.03 | 3,540.71 | 11,879.6K |
| 10:25 | 3,542.14 | 3,542.27 | 3,541.00 | 3,542.27 | 4,350.5K |
| 10:26 | 3,542.74 | 3,542.74 | 3,538.92 | 3,538.92 | 9,651.3K |
| 10:27 | 3,538.94 | 3,539.79 | 3,538.76 | 3,539.79 | 3,576.4K |
| 10:28 | 3,539.58 | 3,540.45 | 3,538.69 | 3,539.48 | 4,746.4K |
| 10:29 | 3,540.62 | 3,540.80 | 3,538.03 | 3,538.99 | 8,448.6K |
| 10:30 | 3,538.92 | 3,539.07 | 3,536.57 | 3,538.05 | 3,204.3K |
| 10:31 | 3,537.46 | 3,538.89 | 3,536.83 | 3,538.00 | 1,649.0K |
| 10:32 | 3,537.83 | 3,539.42 | 3,537.68 | 3,538.59 | 8,333.3K |
| 10:33 | 3,538.54 | 3,539.23 | 3,538.00 | 3,539.23 | 1,880.4K |
| 10:34 | 3,539.20 | 3,539.59 | 3,537.28 | 3,537.28 | 2,667.2K |
| 10:35 | 3,537.43 | 3,539.13 | 3,537.43 | 3,539.13 | 2,509.7K |
| 10:36 | 3,538.47 | 3,538.86 | 3,536.93 | 3,537.73 | 3,484.5K |
| 10:37 | 3,538.45 | 3,538.45 | 3,536.59 | 3,537.33 | 3,120.8K |
| 10:38 | 3,536.25 | 3,537.02 | 3,536.14 | 3,536.27 | 1,456.2K |
| 10:39 | 3,536.46 | 3,537.50 | 3,534.84 | 3,536.74 | 4,021.0K |
| 10:40 | 3,535.20 | 3,535.20 | 3,534.12 | 3,534.12 | 7,206.9K |
| 10:41 | 3,533.38 | 3,535.33 | 3,533.38 | 3,534.93 | 4,249.1K |
| 10:42 | 3,535.47 | 3,535.60 | 3,533.62 | 3,534.03 | 1,646.1K |
| 10:43 | 3,534.14 | 3,535.80 | 3,534.14 | 3,535.38 | 2,011.9K |
| 10:44 | 3,535.51 | 3,536.38 | 3,534.93 | 3,534.93 | 2,513.8K |
| 10:45 | 3,535.12 | 3,536.61 | 3,534.28 | 3,534.28 | 2,135.9K |
| 10:46 | 3,534.55 | 3,536.29 | 3,534.51 | 3,535.46 | 1,471.2K |
| 10:47 | 3,536.30 | 3,536.30 | 3,535.23 | 3,535.77 | 2,940.0K |
| 10:48 | 3,535.70 | 3,536.81 | 3,534.75 | 3,536.09 | 4,714.1K |
| 10:49 | 3,536.84 | 3,536.93 | 3,535.58 | 3,535.80 | 1,376.0K |
| 10:50 | 3,535.42 | 3,536.41 | 3,534.94 | 3,536.18 | 4,933.6K |
| 10:51 | 3,536.28 | 3,536.58 | 3,534.26 | 3,535.08 | 2,354.7K |
| 10:52 | 3,535.23 | 3,536.67 | 3,534.72 | 3,536.58 | 2,658.7K |
| 10:53 | 3,535.51 | 3,537.03 | 3,535.20 | 3,535.20 | 4,138.6K |
| 10:54 | 3,533.99 | 3,535.31 | 3,533.69 | 3,534.79 | 7,481.0K |
| 10:55 | 3,534.77 | 3,536.41 | 3,534.67 | 3,534.71 | 1,533.0K |
| 10:56 | 3,534.75 | 3,536.39 | 3,534.44 | 3,534.80 | 3,963.1K |
| 10:57 | 3,535.36 | 3,536.61 | 3,534.91 | 3,536.16 | 1,854.6K |
| 10:58 | 3,536.00 | 3,536.42 | 3,535.31 | 3,536.42 | 1,789.8K |
| 10:59 | 3,537.00 | 3,537.61 | 3,535.85 | 3,536.58 | 2,496.7K |
| 11:00 | 3,537.05 | 3,537.05 | 3,534.05 | 3,534.05 | 3,843.2K |
| 11:01 | 3,534.07 | 3,535.89 | 3,533.89 | 3,534.61 | 1,916.4K |
| 11:02 | 3,534.97 | 3,536.54 | 3,534.23 | 3,536.52 | 2,856.2K |
| 11:03 | 3,536.70 | 3,536.77 | 3,535.18 | 3,536.67 | 3,015.3K |
| 11:04 | 3,536.64 | 3,536.64 | 3,533.50 | 3,535.52 | 2,101.0K |
| 11:05 | 3,536.33 | 3,536.51 | 3,534.67 | 3,534.69 | 1,452.2K |
| 11:06 | 3,534.60 | 3,535.99 | 3,534.51 | 3,534.85 | 1,805.7K |
| 11:07 | 3,534.93 | 3,536.71 | 3,534.19 | 3,535.81 | 3,317.6K |
| 11:08 | 3,535.46 | 3,536.11 | 3,534.47 | 3,536.00 | 2,995.7K |
| 11:09 | 3,535.68 | 3,537.49 | 3,534.78 | 3,536.51 | 2,119.6K |
| 11:10 | 3,536.35 | 3,537.21 | 3,535.53 | 3,536.42 | 2,262.6K |
| 11:11 | 3,536.85 | 3,536.85 | 3,534.18 | 3,534.88 | 2,524.9K |
| 11:12 | 3,534.94 | 3,536.66 | 3,534.25 | 3,536.66 | 3,892.5K |
| 11:13 | 3,535.15 | 3,536.41 | 3,533.98 | 3,536.41 | 1,622.2K |
| 11:14 | 3,536.69 | 3,536.69 | 3,535.18 | 3,535.18 | 1,216.5K |
| 11:15 | 3,535.65 | 3,536.82 | 3,534.55 | 3,536.82 | 3,902.4K |
| 11:16 | 3,536.34 | 3,537.66 | 3,535.48 | 3,537.66 | 4,003.9K |
| 11:17 | 3,537.24 | 3,538.05 | 3,536.14 | 3,538.05 | 2,165.9K |
| 11:18 | 3,537.03 | 3,537.94 | 3,535.43 | 3,537.94 | 1,700.4K |
| 11:19 | 3,537.05 | 3,538.47 | 3,536.73 | 3,537.47 | 2,556.6K |
| 11:20 | 3,537.08 | 3,539.21 | 3,537.08 | 3,538.64 | 5,169.8K |
| 11:21 | 3,538.33 | 3,539.11 | 3,537.62 | 3,538.83 | 2,294.4K |
| 11:22 | 3,538.74 | 3,539.59 | 3,538.06 | 3,538.70 | 1,599.6K |
| 11:23 | 3,538.58 | 3,538.93 | 3,536.55 | 3,538.22 | 2,729.2K |
| 11:24 | 3,537.56 | 3,538.35 | 3,536.44 | 3,536.80 | 3,527.2K |
| 11:25 | 3,536.24 | 3,537.64 | 3,535.97 | 3,537.64 | 1,394.9K |
| 11:26 | 3,536.90 | 3,537.50 | 3,535.91 | 3,537.42 | 1,683.6K |
| 11:27 | 3,535.91 | 3,537.87 | 3,535.91 | 3,536.62 | 1,225.0K |
| 11:28 | 3,536.22 | 3,537.93 | 3,536.16 | 3,536.88 | 1,064.3K |
| 11:29 | 3,537.17 | 3,537.48 | 3,535.58 | 3,537.34 | 1,612.6K |
| 11:30 | 3,537.82 | 3,537.89 | 3,535.95 | 3,536.38 | 1,537.4K |
| 11:31 | 3,535.77 | 3,537.19 | 3,535.29 | 3,537.19 | 3,386.5K |
| 11:32 | 3,536.69 | 3,537.47 | 3,535.68 | 3,537.47 | 1,650.9K |
| 11:33 | 3,536.88 | 3,538.25 | 3,535.94 | 3,538.25 | 1,427.9K |
| 11:34 | 3,537.23 | 3,537.86 | 3,535.89 | 3,537.51 | 1,396.8K |
| 11:35 | 3,537.15 | 3,538.02 | 3,535.90 | 3,537.33 | 1,050.4K |
| 11:36 | 3,536.35 | 3,537.69 | 3,536.35 | 3,537.16 | 995.5K |
| 11:37 | 3,536.32 | 3,537.49 | 3,535.84 | 3,537.08 | 1,387.2K |
| 11:38 | 3,535.94 | 3,537.54 | 3,535.28 | 3,537.54 | 983.8K |
| 11:39 | 3,536.90 | 3,537.70 | 3,535.87 | 3,537.70 | 1,008.2K |
| 11:40 | 3,536.80 | 3,537.28 | 3,536.02 | 3,537.07 | 1,269.9K |
| 11:41 | 3,537.24 | 3,537.24 | 3,535.13 | 3,536.73 | 2,548.5K |
| 11:42 | 3,536.18 | 3,537.13 | 3,535.82 | 3,537.13 | 2,176.6K |
| 11:43 | 3,536.51 | 3,537.12 | 3,535.63 | 3,536.40 | 1,922.7K |
| 11:44 | 3,536.40 | 3,537.89 | 3,536.30 | 3,536.74 | 2,888.6K |
| 11:45 | 3,538.03 | 3,538.59 | 3,536.60 | 3,538.31 | 1,676.9K |
| 11:46 | 3,536.67 | 3,537.47 | 3,535.50 | 3,536.81 | 1,427.9K |
| 11:47 | 3,536.79 | 3,538.22 | 3,536.07 | 3,538.20 | 4,746.7K |
| 11:48 | 3,538.69 | 3,538.90 | 3,537.38 | 3,537.69 | 883.2K |
| 11:49 | 3,537.36 | 3,538.00 | 3,536.57 | 3,537.77 | 1,434.1K |
| 11:50 | 3,537.93 | 3,538.64 | 3,536.83 | 3,537.24 | 1,524.8K |
| 11:51 | 3,536.59 | 3,537.58 | 3,535.50 | 3,537.15 | 1,020.9K |
| 11:52 | 3,536.95 | 3,538.51 | 3,536.22 | 3,536.22 | 900.5K |
| 11:53 | 3,536.47 | 3,537.84 | 3,535.99 | 3,537.84 | 688.4K |
| 11:54 | 3,537.14 | 3,538.06 | 3,537.14 | 3,537.16 | 914.6K |
| 11:55 | 3,537.74 | 3,538.25 | 3,536.43 | 3,538.25 | 1,028.3K |
| 11:56 | 3,537.74 | 3,538.26 | 3,536.93 | 3,537.73 | 1,108.6K |
| 11:57 | 3,537.32 | 3,538.49 | 3,536.40 | 3,536.62 | 896.1K |
| 11:58 | 3,537.26 | 3,538.82 | 3,536.57 | 3,538.02 | 1,156.2K |
| 11:59 | 3,537.43 | 3,538.51 | 3,536.95 | 3,538.37 | 1,190.8K |
| 12:00 | 3,537.92 | 3,537.92 | 3,537.92 | 3,537.92 | 8.3K |
| 13:00 | 3,537.86 | 3,538.75 | 3,537.34 | 3,538.24 | 9,523.9K |
| 13:01 | 3,538.36 | 3,541.62 | 3,537.47 | 3,541.62 | 9,798.5K |
| 13:02 | 3,541.66 | 3,541.66 | 3,539.23 | 3,540.31 | 3,824.5K |
| 13:03 | 3,539.06 | 3,540.79 | 3,538.97 | 3,540.79 | 2,544.6K |
| 13:04 | 3,541.08 | 3,542.51 | 3,540.84 | 3,542.15 | 7,831.0K |
| 13:05 | 3,542.21 | 3,542.78 | 3,541.53 | 3,542.41 | 3,600.2K |
| 13:06 | 3,541.54 | 3,542.91 | 3,541.54 | 3,542.36 | 1,284.8K |
| 13:07 | 3,541.53 | 3,542.67 | 3,540.93 | 3,541.86 | 1,821.5K |
| 13:08 | 3,543.10 | 3,543.76 | 3,542.59 | 3,543.68 | 1,757.7K |
| 13:09 | 3,543.98 | 3,544.87 | 3,542.16 | 3,544.51 | 5,843.7K |
| 13:10 | 3,544.23 | 3,544.36 | 3,542.30 | 3,543.66 | 6,681.2K |
| 13:11 | 3,543.20 | 3,545.97 | 3,543.14 | 3,545.74 | 9,718.7K |
| 13:12 | 3,545.85 | 3,546.55 | 3,544.76 | 3,545.94 | 1,794.5K |
| 13:13 | 3,546.46 | 3,547.27 | 3,544.57 | 3,547.27 | 2,308.4K |
| 13:14 | 3,546.97 | 3,547.78 | 3,544.98 | 3,546.26 | 1,973.7K |
| 13:15 | 3,545.92 | 3,547.85 | 3,544.63 | 3,547.32 | 3,600.2K |
| 13:16 | 3,546.20 | 3,546.58 | 3,545.44 | 3,546.05 | 2,028.7K |
| 13:17 | 3,545.37 | 3,547.63 | 3,545.37 | 3,547.63 | 1,105.9K |
| 13:18 | 3,546.63 | 3,546.71 | 3,543.43 | 3,545.08 | 8,102.9K |
| 13:19 | 3,544.88 | 3,544.88 | 3,543.03 | 3,543.03 | 3,421.0K |
| 13:20 | 3,542.41 | 3,544.31 | 3,541.86 | 3,544.31 | 3,468.0K |
| 13:21 | 3,543.66 | 3,543.89 | 3,541.85 | 3,542.77 | 2,025.8K |
| 13:22 | 3,543.52 | 3,544.57 | 3,542.38 | 3,544.57 | 2,076.9K |
| 13:23 | 3,543.09 | 3,545.35 | 3,543.09 | 3,544.57 | 2,429.2K |
| 13:24 | 3,544.49 | 3,545.22 | 3,543.63 | 3,544.66 | 4,430.5K |
| 13:25 | 3,544.42 | 3,545.97 | 3,544.42 | 3,545.97 | 2,836.4K |
| 13:26 | 3,545.82 | 3,545.82 | 3,544.43 | 3,544.91 | 2,070.3K |
| 13:27 | 3,545.02 | 3,546.88 | 3,544.66 | 3,546.81 | 6,568.1K |
| 13:28 | 3,546.90 | 3,547.30 | 3,545.36 | 3,547.10 | 2,837.4K |
| 13:29 | 3,547.45 | 3,547.45 | 3,545.90 | 3,546.20 | 6,693.0K |
| 13:30 | 3,546.58 | 3,547.96 | 3,546.04 | 3,547.09 | 4,053.0K |
| 13:31 | 3,546.97 | 3,547.05 | 3,545.53 | 3,546.45 | 3,183.3K |
| 13:32 | 3,546.16 | 3,546.86 | 3,544.76 | 3,546.48 | 1,981.2K |
| 13:33 | 3,546.73 | 3,547.37 | 3,545.45 | 3,546.27 | 5,407.2K |
| 13:34 | 3,546.22 | 3,548.61 | 3,545.80 | 3,548.61 | 7,362.0K |
| 13:35 | 3,548.49 | 3,550.30 | 3,547.63 | 3,549.10 | 8,510.4K |
| 13:36 | 3,550.69 | 3,551.87 | 3,549.90 | 3,549.90 | 3,861.3K |
| 13:37 | 3,550.22 | 3,551.36 | 3,549.08 | 3,551.36 | 2,843.7K |
| 13:38 | 3,550.66 | 3,552.73 | 3,550.66 | 3,552.73 | 11,114.0K |
| 13:39 | 3,552.44 | 3,553.85 | 3,552.25 | 3,552.62 | 4,106.8K |
| 13:40 | 3,553.10 | 3,554.07 | 3,552.21 | 3,554.07 | 9,955.6K |
| 13:41 | 3,553.77 | 3,556.04 | 3,553.58 | 3,555.75 | 15,380.5K |
| 13:42 | 3,556.27 | 3,558.93 | 3,556.07 | 3,557.68 | 19,557.0K |
| 13:43 | 3,557.29 | 3,558.49 | 3,556.53 | 3,557.85 | 4,620.1K |
| 13:44 | 3,558.60 | 3,558.93 | 3,555.98 | 3,558.66 | 15,118.7K |
| 13:45 | 3,559.22 | 3,559.88 | 3,557.97 | 3,558.12 | 4,022.1K |
| 13:46 | 3,558.57 | 3,559.44 | 3,557.75 | 3,557.75 | 2,207.9K |
| 13:47 | 3,557.30 | 3,558.46 | 3,557.30 | 3,558.33 | 4,796.3K |
| 13:48 | 3,558.08 | 3,558.56 | 3,556.65 | 3,557.34 | 3,294.7K |
| 13:49 | 3,558.49 | 3,558.49 | 3,556.46 | 3,557.44 | 4,025.9K |
| 13:50 | 3,557.32 | 3,557.64 | 3,555.55 | 3,556.90 | 2,798.0K |
| 13:51 | 3,557.12 | 3,557.86 | 3,555.99 | 3,556.53 | 4,421.2K |
| 13:52 | 3,556.55 | 3,557.87 | 3,555.93 | 3,556.51 | 4,370.7K |
| 13:53 | 3,556.67 | 3,556.67 | 3,554.67 | 3,555.60 | 11,481.8K |
| 13:54 | 3,555.00 | 3,555.30 | 3,554.36 | 3,555.29 | 4,991.5K |
| 13:55 | 3,555.34 | 3,556.28 | 3,553.53 | 3,554.50 | 6,817.6K |
| 13:56 | 3,554.16 | 3,554.44 | 3,552.92 | 3,554.44 | 4,929.2K |
| 13:57 | 3,553.36 | 3,555.46 | 3,552.93 | 3,555.46 | 5,179.5K |
| 13:58 | 3,554.84 | 3,556.25 | 3,554.13 | 3,554.13 | 2,821.9K |
| 13:59 | 3,555.28 | 3,555.28 | 3,554.11 | 3,555.06 | 4,746.8K |
| 14:00 | 3,555.72 | 3,555.72 | 3,554.44 | 3,554.75 | 1,580.1K |
| 14:01 | 3,554.20 | 3,555.79 | 3,553.73 | 3,555.46 | 2,852.1K |
| 14:02 | 3,554.33 | 3,556.32 | 3,553.44 | 3,556.19 | 3,014.8K |
| 14:03 | 3,556.22 | 3,557.33 | 3,555.44 | 3,556.57 | 9,582.9K |
| 14:04 | 3,558.03 | 3,558.03 | 3,556.76 | 3,557.64 | 4,694.3K |
| 14:05 | 3,557.24 | 3,558.56 | 3,556.35 | 3,558.56 | 2,470.7K |
| 14:06 | 3,558.05 | 3,558.28 | 3,556.34 | 3,556.91 | 1,991.3K |
| 14:07 | 3,557.70 | 3,559.30 | 3,556.55 | 3,559.30 | 10,673.1K |
| 14:08 | 3,558.80 | 3,558.86 | 3,557.21 | 3,558.47 | 3,821.1K |
| 14:09 | 3,558.89 | 3,559.74 | 3,557.95 | 3,559.58 | 6,195.5K |
| 14:10 | 3,559.55 | 3,559.55 | 3,558.60 | 3,559.19 | 4,830.5K |
| 14:11 | 3,558.71 | 3,560.33 | 3,558.66 | 3,558.90 | 3,168.3K |
| 14:12 | 3,560.27 | 3,560.96 | 3,559.27 | 3,560.05 | 5,398.4K |
| 14:13 | 3,559.28 | 3,561.19 | 3,559.21 | 3,561.19 | 3,110.7K |
| 14:14 | 3,559.46 | 3,561.06 | 3,558.80 | 3,561.06 | 2,902.0K |
| 14:15 | 3,560.70 | 3,561.32 | 3,559.76 | 3,560.55 | 2,687.8K |
| 14:16 | 3,560.71 | 3,561.50 | 3,559.25 | 3,561.23 | 9,223.1K |
| 14:17 | 3,559.69 | 3,561.70 | 3,559.64 | 3,561.49 | 5,237.4K |
| 14:18 | 3,562.01 | 3,562.08 | 3,560.97 | 3,561.73 | 4,368.3K |
| 14:19 | 3,562.05 | 3,563.07 | 3,561.10 | 3,562.12 | 4,482.8K |
| 14:20 | 3,560.66 | 3,561.88 | 3,560.66 | 3,561.19 | 3,849.5K |
| 14:21 | 3,561.75 | 3,561.99 | 3,561.03 | 3,561.55 | 4,468.7K |
| 14:22 | 3,561.96 | 3,562.85 | 3,561.14 | 3,562.83 | 7,148.7K |
| 14:23 | 3,561.63 | 3,562.55 | 3,560.60 | 3,562.55 | 2,803.7K |
| 14:24 | 3,562.05 | 3,563.17 | 3,561.13 | 3,561.59 | 6,212.7K |
| 14:25 | 3,561.45 | 3,562.49 | 3,561.45 | 3,562.46 | 4,288.1K |
| 14:26 | 3,561.76 | 3,563.01 | 3,560.94 | 3,562.48 | 3,581.3K |
| 14:27 | 3,562.19 | 3,563.90 | 3,561.41 | 3,561.41 | 3,645.3K |
| 14:28 | 3,561.99 | 3,563.37 | 3,561.99 | 3,563.28 | 5,347.3K |
| 14:29 | 3,564.02 | 3,564.30 | 3,562.58 | 3,563.46 | 3,123.4K |
| 14:30 | 3,563.32 | 3,564.21 | 3,562.57 | 3,563.03 | 3,318.0K |
| 14:31 | 3,562.38 | 3,564.69 | 3,562.38 | 3,563.02 | 3,905.8K |
| 14:32 | 3,563.23 | 3,564.78 | 3,562.99 | 3,564.48 | 4,279.1K |
| 14:33 | 3,564.45 | 3,564.65 | 3,562.34 | 3,563.04 | 5,426.6K |
| 14:34 | 3,562.79 | 3,564.20 | 3,562.55 | 3,564.03 | 3,786.1K |
| 14:35 | 3,563.12 | 3,564.93 | 3,562.72 | 3,564.93 | 3,772.5K |
| 14:36 | 3,565.00 | 3,565.71 | 3,563.85 | 3,565.68 | 8,029.7K |
| 14:37 | 3,564.61 | 3,565.58 | 3,563.40 | 3,564.22 | 4,398.8K |
| 14:38 | 3,565.14 | 3,565.24 | 3,563.73 | 3,564.67 | 2,560.2K |
| 14:39 | 3,565.15 | 3,566.00 | 3,562.70 | 3,566.00 | 2,873.5K |
| 14:40 | 3,565.77 | 3,565.91 | 3,563.86 | 3,565.91 | 2,656.6K |
| 14:41 | 3,564.79 | 3,565.96 | 3,564.53 | 3,565.75 | 3,807.2K |
| 14:42 | 3,565.71 | 3,565.84 | 3,563.88 | 3,564.76 | 7,825.6K |
| 14:43 | 3,566.44 | 3,567.30 | 3,564.75 | 3,567.30 | 5,759.7K |
| 14:44 | 3,565.90 | 3,567.27 | 3,565.90 | 3,566.21 | 7,446.5K |
| 14:45 | 3,567.10 | 3,567.46 | 3,565.35 | 3,565.72 | 4,949.5K |
| 14:46 | 3,566.40 | 3,567.12 | 3,564.81 | 3,566.63 | 4,040.5K |
| 14:47 | 3,566.25 | 3,568.09 | 3,565.03 | 3,568.09 | 2,438.3K |
| 14:48 | 3,566.89 | 3,567.35 | 3,565.35 | 3,566.71 | 4,268.1K |
| 14:49 | 3,565.02 | 3,567.20 | 3,565.02 | 3,566.73 | 3,707.9K |
| 14:50 | 3,566.26 | 3,566.69 | 3,563.05 | 3,565.71 | 7,801.4K |
| 14:51 | 3,563.63 | 3,565.54 | 3,563.35 | 3,565.54 | 4,157.8K |
| 14:52 | 3,565.53 | 3,565.53 | 3,562.40 | 3,564.01 | 6,057.5K |
| 14:53 | 3,563.35 | 3,565.22 | 3,563.26 | 3,564.14 | 3,664.0K |
| 14:54 | 3,563.86 | 3,564.57 | 3,561.96 | 3,561.96 | 7,487.2K |
| 14:55 | 3,562.21 | 3,564.69 | 3,562.19 | 3,563.73 | 4,098.4K |
| 14:56 | 3,563.76 | 3,564.79 | 3,563.24 | 3,563.49 | 3,989.6K |
| 14:57 | 3,561.93 | 3,564.38 | 3,561.54 | 3,562.89 | 3,385.2K |
| 14:58 | 3,562.79 | 3,564.91 | 3,562.02 | 3,564.91 | 4,431.9K |
| 14:59 | 3,564.36 | 3,565.66 | 3,563.26 | 3,563.60 | 3,082.9K |
| 15:00 | 3,564.68 | 3,565.40 | 3,563.10 | 3,564.35 | 3,016.9K |
| 15:01 | 3,563.55 | 3,564.43 | 3,560.05 | 3,560.16 | 15,360.6K |
| 15:02 | 3,560.95 | 3,561.24 | 3,558.20 | 3,558.45 | 7,252.0K |
| 15:03 | 3,558.44 | 3,561.51 | 3,558.44 | 3,561.23 | 2,153.5K |
| 15:04 | 3,560.69 | 3,561.80 | 3,559.21 | 3,560.07 | 4,980.0K |
| 15:05 | 3,561.38 | 3,562.63 | 3,560.84 | 3,562.16 | 2,550.8K |
| 15:06 | 3,562.65 | 3,563.46 | 3,561.74 | 3,562.85 | 2,237.9K |
| 15:07 | 3,563.37 | 3,563.85 | 3,562.14 | 3,563.03 | 3,492.3K |
| 15:08 | 3,563.67 | 3,564.12 | 3,560.49 | 3,562.25 | 7,121.4K |
| 15:09 | 3,563.38 | 3,563.74 | 3,562.91 | 3,563.40 | 3,530.1K |
| 15:10 | 3,562.94 | 3,563.79 | 3,561.27 | 3,563.67 | 3,818.8K |
| 15:11 | 3,564.41 | 3,564.41 | 3,563.35 | 3,563.94 | 1,747.5K |
| 15:12 | 3,563.03 | 3,564.55 | 3,562.68 | 3,564.23 | 2,856.9K |
| 15:13 | 3,563.22 | 3,564.50 | 3,562.30 | 3,564.39 | 3,241.4K |
| 15:14 | 3,564.29 | 3,564.29 | 3,561.31 | 3,563.14 | 3,826.6K |
| 15:15 | 3,562.73 | 3,564.01 | 3,562.20 | 3,564.01 | 4,286.5K |
| 15:16 | 3,563.42 | 3,564.05 | 3,562.61 | 3,563.49 | 6,307.3K |
| 15:17 | 3,565.00 | 3,565.00 | 3,562.84 | 3,564.96 | 3,138.3K |
| 15:18 | 3,564.00 | 3,564.87 | 3,562.59 | 3,564.47 | 3,147.8K |
| 15:19 | 3,564.56 | 3,564.56 | 3,562.93 | 3,564.11 | 2,468.5K |
| 15:20 | 3,564.12 | 3,564.38 | 3,561.46 | 3,564.34 | 3,348.2K |
| 15:21 | 3,564.49 | 3,565.51 | 3,563.21 | 3,565.51 | 3,277.3K |
| 15:22 | 3,564.28 | 3,564.31 | 3,560.85 | 3,560.85 | 6,583.0K |
| 15:23 | 3,560.71 | 3,562.52 | 3,559.97 | 3,559.97 | 2,802.8K |
| 15:24 | 3,560.29 | 3,561.31 | 3,558.67 | 3,558.95 | 6,379.5K |
| 15:25 | 3,560.98 | 3,562.23 | 3,560.10 | 3,562.23 | 4,905.5K |
| 15:26 | 3,561.85 | 3,561.99 | 3,561.17 | 3,561.33 | 3,676.8K |
| 15:27 | 3,561.95 | 3,561.95 | 3,559.60 | 3,561.84 | 3,446.0K |
| 15:28 | 3,561.06 | 3,562.33 | 3,560.27 | 3,561.25 | 3,007.8K |
| 15:29 | 3,561.24 | 3,563.64 | 3,561.24 | 3,562.51 | 8,802.3K |
| 15:30 | 3,562.14 | 3,562.23 | 3,559.61 | 3,561.69 | 3,601.9K |
| 15:31 | 3,561.75 | 3,563.15 | 3,560.72 | 3,562.49 | 4,324.8K |
| 15:32 | 3,561.55 | 3,562.36 | 3,560.59 | 3,562.36 | 10,160.6K |
| 15:33 | 3,562.30 | 3,562.30 | 3,559.34 | 3,559.34 | 9,132.7K |
| 15:34 | 3,559.72 | 3,561.12 | 3,558.84 | 3,560.13 | 10,439.2K |
| 15:35 | 3,560.96 | 3,561.27 | 3,558.10 | 3,560.17 | 5,511.3K |
| 15:36 | 3,561.29 | 3,561.29 | 3,559.49 | 3,561.09 | 3,196.9K |
| 15:37 | 3,559.98 | 3,561.37 | 3,559.11 | 3,560.88 | 4,489.1K |
| 15:38 | 3,560.17 | 3,560.90 | 3,558.69 | 3,559.73 | 2,754.4K |
| 15:39 | 3,559.67 | 3,561.38 | 3,559.26 | 3,560.48 | 8,058.5K |
| 15:40 | 3,560.08 | 3,560.70 | 3,557.91 | 3,557.91 | 3,378.6K |
| 15:41 | 3,558.23 | 3,559.85 | 3,557.05 | 3,558.42 | 5,179.9K |
| 15:42 | 3,557.63 | 3,558.68 | 3,557.51 | 3,557.64 | 11,936.2K |
| 15:43 | 3,558.30 | 3,559.03 | 3,556.80 | 3,558.80 | 3,974.9K |
| 15:44 | 3,558.69 | 3,559.47 | 3,556.56 | 3,557.16 | 3,674.7K |
| 15:45 | 3,556.41 | 3,558.64 | 3,555.82 | 3,557.95 | 6,522.3K |
| 15:46 | 3,557.98 | 3,558.18 | 3,556.02 | 3,558.18 | 4,322.0K |
| 15:47 | 3,557.53 | 3,558.20 | 3,555.54 | 3,555.54 | 4,625.7K |
| 15:48 | 3,556.95 | 3,558.35 | 3,556.39 | 3,558.27 | 3,776.2K |
| 15:49 | 3,556.88 | 3,558.51 | 3,556.88 | 3,558.32 | 5,309.5K |
| 15:50 | 3,557.92 | 3,557.92 | 3,555.26 | 3,557.16 | 16,130.1K |
| 15:51 | 3,557.54 | 3,557.67 | 3,555.08 | 3,556.14 | 6,875.7K |
| 15:52 | 3,556.84 | 3,557.32 | 3,555.49 | 3,556.50 | 4,621.9K |
| 15:53 | 3,556.31 | 3,556.65 | 3,554.54 | 3,555.38 | 4,180.2K |
| 15:54 | 3,555.86 | 3,556.62 | 3,553.57 | 3,555.85 | 15,768.1K |
| 15:55 | 3,555.52 | 3,556.63 | 3,554.59 | 3,555.21 | 4,939.3K |
| 15:56 | 3,554.66 | 3,555.88 | 3,553.83 | 3,555.88 | 7,334.2K |
| 15:57 | 3,553.92 | 3,556.30 | 3,553.92 | 3,555.37 | 4,353.6K |
| 15:58 | 3,554.74 | 3,556.01 | 3,553.38 | 3,555.91 | 12,705.6K |
| 15:59 | 3,556.00 | 3,560.77 | 3,554.27 | 3,560.77 | 121,872.8K |