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 | 3,590.84 | 3,593.92 | 3,582.88 | 3,582.88 | 82,310.3K |
| 09:31 | 3,583.24 | 3,583.24 | 3,575.18 | 3,575.18 | 35,158.3K |
| 09:32 | 3,575.31 | 3,581.32 | 3,574.05 | 3,581.32 | 40,394.0K |
| 09:33 | 3,580.99 | 3,583.21 | 3,580.98 | 3,582.45 | 24,798.7K |
| 09:34 | 3,583.42 | 3,583.42 | 3,578.51 | 3,578.51 | 22,778.0K |
| 09:35 | 3,578.74 | 3,578.74 | 3,575.09 | 3,575.88 | 19,734.2K |
| 09:36 | 3,576.66 | 3,577.64 | 3,573.53 | 3,573.53 | 21,243.7K |
| 09:37 | 3,573.06 | 3,575.11 | 3,572.98 | 3,573.71 | 15,234.4K |
| 09:38 | 3,574.35 | 3,575.59 | 3,573.63 | 3,573.87 | 9,243.9K |
| 09:39 | 3,574.97 | 3,580.08 | 3,574.26 | 3,580.05 | 14,632.4K |
| 09:40 | 3,581.11 | 3,586.21 | 3,581.11 | 3,585.20 | 19,421.0K |
| 09:41 | 3,585.50 | 3,587.82 | 3,585.50 | 3,587.82 | 11,036.1K |
| 09:42 | 3,586.85 | 3,588.30 | 3,586.24 | 3,586.94 | 9,093.0K |
| 09:43 | 3,586.80 | 3,588.99 | 3,586.80 | 3,587.75 | 8,687.2K |
| 09:44 | 3,587.33 | 3,587.78 | 3,585.96 | 3,586.69 | 8,113.8K |
| 09:45 | 3,586.01 | 3,586.71 | 3,583.90 | 3,583.98 | 13,370.1K |
| 09:46 | 3,584.27 | 3,585.28 | 3,583.24 | 3,584.26 | 9,456.7K |
| 09:47 | 3,584.41 | 3,586.19 | 3,583.77 | 3,584.92 | 8,378.6K |
| 09:48 | 3,585.40 | 3,585.40 | 3,581.57 | 3,582.42 | 11,149.6K |
| 09:49 | 3,582.15 | 3,582.41 | 3,579.99 | 3,579.99 | 9,070.6K |
| 09:50 | 3,580.72 | 3,581.90 | 3,579.38 | 3,579.98 | 7,939.3K |
| 09:51 | 3,580.12 | 3,582.33 | 3,579.72 | 3,581.46 | 5,463.3K |
| 09:52 | 3,581.42 | 3,582.63 | 3,577.77 | 3,577.77 | 15,134.5K |
| 09:53 | 3,578.62 | 3,580.82 | 3,576.97 | 3,580.82 | 10,241.9K |
| 09:54 | 3,580.06 | 3,582.42 | 3,579.03 | 3,581.08 | 9,372.5K |
| 09:55 | 3,580.87 | 3,581.57 | 3,579.17 | 3,579.63 | 12,892.0K |
| 09:56 | 3,579.06 | 3,581.53 | 3,579.06 | 3,581.42 | 6,730.6K |
| 09:57 | 3,581.09 | 3,581.56 | 3,578.37 | 3,578.71 | 8,084.0K |
| 09:58 | 3,579.41 | 3,580.99 | 3,579.08 | 3,580.49 | 8,188.0K |
| 09:59 | 3,580.77 | 3,581.08 | 3,578.51 | 3,578.51 | 6,789.2K |
| 10:00 | 3,578.29 | 3,578.94 | 3,576.13 | 3,577.64 | 11,082.2K |
| 10:01 | 3,576.83 | 3,576.83 | 3,575.38 | 3,575.88 | 5,796.8K |
| 10:02 | 3,575.94 | 3,577.88 | 3,575.94 | 3,577.88 | 8,756.9K |
| 10:03 | 3,576.05 | 3,577.30 | 3,574.98 | 3,576.36 | 12,717.9K |
| 10:04 | 3,575.81 | 3,575.98 | 3,574.39 | 3,575.36 | 5,320.3K |
| 10:05 | 3,574.40 | 3,575.71 | 3,573.60 | 3,575.71 | 6,337.0K |
| 10:06 | 3,574.95 | 3,576.48 | 3,574.86 | 3,574.98 | 13,744.2K |
| 10:07 | 3,575.00 | 3,576.47 | 3,572.85 | 3,574.51 | 27,404.6K |
| 10:08 | 3,573.70 | 3,577.77 | 3,573.70 | 3,577.42 | 13,110.6K |
| 10:09 | 3,576.53 | 3,577.17 | 3,575.06 | 3,576.17 | 8,907.8K |
| 10:10 | 3,576.36 | 3,578.14 | 3,576.04 | 3,576.19 | 11,816.5K |
| 10:11 | 3,575.28 | 3,577.22 | 3,574.98 | 3,576.62 | 5,707.0K |
| 10:12 | 3,577.12 | 3,578.31 | 3,575.82 | 3,576.21 | 7,115.4K |
| 10:13 | 3,576.40 | 3,578.06 | 3,576.21 | 3,576.21 | 7,123.7K |
| 10:14 | 3,577.21 | 3,577.21 | 3,573.45 | 3,573.45 | 9,138.3K |
| 10:15 | 3,573.29 | 3,576.39 | 3,572.83 | 3,574.74 | 15,151.1K |
| 10:16 | 3,574.96 | 3,576.07 | 3,574.32 | 3,574.91 | 5,302.4K |
| 10:17 | 3,574.46 | 3,576.03 | 3,573.89 | 3,574.90 | 7,871.9K |
| 10:18 | 3,575.63 | 3,576.17 | 3,574.49 | 3,575.93 | 9,510.6K |
| 10:19 | 3,575.22 | 3,576.39 | 3,574.60 | 3,574.60 | 4,423.1K |
| 10:20 | 3,575.94 | 3,576.46 | 3,573.82 | 3,573.82 | 8,914.0K |
| 10:21 | 3,575.78 | 3,576.14 | 3,573.83 | 3,576.14 | 6,310.0K |
| 10:22 | 3,574.67 | 3,575.58 | 3,574.00 | 3,574.70 | 5,004.8K |
| 10:23 | 3,574.53 | 3,574.71 | 3,573.20 | 3,573.30 | 5,275.1K |
| 10:24 | 3,572.03 | 3,574.47 | 3,572.03 | 3,573.99 | 8,005.3K |
| 10:25 | 3,573.96 | 3,574.79 | 3,572.34 | 3,573.22 | 3,308.7K |
| 10:26 | 3,573.48 | 3,574.61 | 3,572.12 | 3,574.24 | 7,158.5K |
| 10:27 | 3,573.40 | 3,575.16 | 3,573.25 | 3,574.09 | 7,189.6K |
| 10:28 | 3,575.20 | 3,575.36 | 3,573.58 | 3,573.85 | 4,529.8K |
| 10:29 | 3,574.14 | 3,574.51 | 3,571.42 | 3,571.50 | 7,959.9K |
| 10:30 | 3,571.92 | 3,574.34 | 3,571.69 | 3,573.46 | 12,666.1K |
| 10:31 | 3,572.58 | 3,572.58 | 3,570.09 | 3,570.09 | 7,983.4K |
| 10:32 | 3,569.74 | 3,571.42 | 3,569.71 | 3,570.38 | 5,684.7K |
| 10:33 | 3,570.54 | 3,572.45 | 3,570.54 | 3,570.89 | 4,138.0K |
| 10:34 | 3,571.07 | 3,573.84 | 3,571.07 | 3,573.16 | 13,030.0K |
| 10:35 | 3,574.62 | 3,575.00 | 3,573.77 | 3,574.22 | 8,466.3K |
| 10:36 | 3,573.95 | 3,574.90 | 3,571.87 | 3,572.28 | 7,115.1K |
| 10:37 | 3,572.69 | 3,572.69 | 3,569.57 | 3,571.78 | 8,332.9K |
| 10:38 | 3,572.03 | 3,572.90 | 3,570.09 | 3,572.02 | 4,918.2K |
| 10:39 | 3,572.06 | 3,573.92 | 3,572.06 | 3,573.92 | 11,391.2K |
| 10:40 | 3,574.98 | 3,575.79 | 3,573.38 | 3,573.38 | 5,238.0K |
| 10:41 | 3,573.99 | 3,574.87 | 3,572.63 | 3,573.02 | 5,691.3K |
| 10:42 | 3,572.92 | 3,572.92 | 3,570.76 | 3,570.76 | 4,654.2K |
| 10:43 | 3,571.28 | 3,571.89 | 3,570.50 | 3,570.62 | 3,667.4K |
| 10:44 | 3,570.83 | 3,572.52 | 3,570.24 | 3,570.53 | 7,413.1K |
| 10:45 | 3,571.18 | 3,571.31 | 3,569.17 | 3,570.22 | 3,244.4K |
| 10:46 | 3,570.23 | 3,570.28 | 3,568.54 | 3,569.36 | 2,336.7K |
| 10:47 | 3,569.00 | 3,570.47 | 3,568.10 | 3,568.60 | 4,202.8K |
| 10:48 | 3,568.52 | 3,568.56 | 3,567.09 | 3,568.06 | 10,011.7K |
| 10:49 | 3,567.56 | 3,568.61 | 3,566.35 | 3,568.61 | 3,086.9K |
| 10:50 | 3,566.91 | 3,568.20 | 3,566.88 | 3,568.16 | 3,356.7K |
| 10:51 | 3,567.51 | 3,568.81 | 3,567.41 | 3,568.00 | 2,730.3K |
| 10:52 | 3,566.88 | 3,566.88 | 3,564.27 | 3,564.31 | 5,433.3K |
| 10:53 | 3,564.22 | 3,566.38 | 3,564.22 | 3,565.79 | 2,775.2K |
| 10:54 | 3,565.42 | 3,566.51 | 3,565.26 | 3,565.78 | 7,118.4K |
| 10:55 | 3,567.00 | 3,567.03 | 3,565.13 | 3,566.02 | 3,469.4K |
| 10:56 | 3,566.57 | 3,567.02 | 3,565.07 | 3,566.44 | 2,118.3K |
| 10:57 | 3,566.47 | 3,566.47 | 3,564.81 | 3,565.50 | 5,235.7K |
| 10:58 | 3,565.81 | 3,566.87 | 3,565.37 | 3,566.22 | 5,157.6K |
| 10:59 | 3,565.59 | 3,567.41 | 3,565.59 | 3,565.91 | 5,616.1K |
| 11:00 | 3,566.05 | 3,566.87 | 3,564.63 | 3,564.93 | 8,464.4K |
| 11:01 | 3,565.02 | 3,566.53 | 3,564.13 | 3,565.11 | 3,110.2K |
| 11:02 | 3,565.86 | 3,567.66 | 3,565.49 | 3,566.09 | 9,552.8K |
| 11:03 | 3,564.86 | 3,564.86 | 3,561.89 | 3,561.95 | 18,693.8K |
| 11:04 | 3,562.43 | 3,563.18 | 3,561.56 | 3,562.72 | 8,601.6K |
| 11:05 | 3,562.89 | 3,564.61 | 3,562.18 | 3,563.20 | 4,696.4K |
| 11:06 | 3,564.13 | 3,564.13 | 3,562.11 | 3,562.27 | 8,595.1K |
| 11:07 | 3,562.89 | 3,565.30 | 3,561.91 | 3,564.23 | 6,864.6K |
| 11:08 | 3,565.42 | 3,565.42 | 3,563.92 | 3,564.18 | 5,522.6K |
| 11:09 | 3,564.45 | 3,565.58 | 3,563.58 | 3,565.22 | 3,535.1K |
| 11:10 | 3,564.47 | 3,566.09 | 3,564.47 | 3,565.88 | 9,357.3K |
| 11:11 | 3,565.40 | 3,566.43 | 3,565.28 | 3,566.20 | 2,911.8K |
| 11:12 | 3,566.42 | 3,567.61 | 3,565.32 | 3,566.37 | 3,500.9K |
| 11:13 | 3,566.40 | 3,568.01 | 3,565.82 | 3,568.01 | 6,248.9K |
| 11:14 | 3,568.35 | 3,569.76 | 3,567.44 | 3,569.76 | 17,485.7K |
| 11:15 | 3,570.87 | 3,572.57 | 3,570.31 | 3,571.93 | 8,231.7K |
| 11:16 | 3,571.42 | 3,573.60 | 3,571.14 | 3,573.13 | 4,319.0K |
| 11:17 | 3,572.31 | 3,573.72 | 3,572.31 | 3,573.72 | 3,681.3K |
| 11:18 | 3,572.00 | 3,574.54 | 3,572.00 | 3,572.79 | 9,190.2K |
| 11:19 | 3,573.76 | 3,575.19 | 3,572.95 | 3,574.66 | 3,900.6K |
| 11:20 | 3,574.43 | 3,574.80 | 3,573.44 | 3,574.19 | 2,784.8K |
| 11:21 | 3,574.82 | 3,574.82 | 3,573.01 | 3,573.53 | 4,718.9K |
| 11:22 | 3,574.85 | 3,576.05 | 3,573.03 | 3,574.54 | 2,423.0K |
| 11:23 | 3,574.63 | 3,576.09 | 3,574.63 | 3,575.23 | 3,264.8K |
| 11:24 | 3,574.01 | 3,575.42 | 3,573.82 | 3,574.75 | 5,571.5K |
| 11:25 | 3,574.05 | 3,576.17 | 3,574.05 | 3,575.57 | 3,619.4K |
| 11:26 | 3,575.64 | 3,576.90 | 3,575.64 | 3,576.07 | 5,473.6K |
| 11:27 | 3,576.16 | 3,576.84 | 3,575.84 | 3,576.21 | 4,716.9K |
| 11:28 | 3,576.39 | 3,577.58 | 3,575.63 | 3,576.32 | 4,027.6K |
| 11:29 | 3,575.55 | 3,578.22 | 3,575.55 | 3,576.68 | 8,125.3K |
| 11:30 | 3,578.03 | 3,578.67 | 3,575.98 | 3,578.67 | 5,292.0K |
| 11:31 | 3,579.11 | 3,579.16 | 3,577.34 | 3,577.53 | 2,861.3K |
| 11:32 | 3,577.31 | 3,579.51 | 3,577.21 | 3,577.72 | 2,471.7K |
| 11:33 | 3,578.17 | 3,578.97 | 3,577.31 | 3,577.79 | 4,592.1K |
| 11:34 | 3,578.23 | 3,578.44 | 3,576.35 | 3,577.25 | 3,168.0K |
| 11:35 | 3,577.18 | 3,580.40 | 3,576.88 | 3,580.40 | 15,994.7K |
| 11:36 | 3,579.84 | 3,581.71 | 3,579.25 | 3,579.93 | 6,405.3K |
| 11:37 | 3,580.13 | 3,582.58 | 3,579.83 | 3,581.58 | 6,251.5K |
| 11:38 | 3,581.06 | 3,583.03 | 3,581.06 | 3,581.18 | 2,637.2K |
| 11:39 | 3,580.95 | 3,582.49 | 3,580.95 | 3,581.36 | 1,261.9K |
| 11:40 | 3,581.43 | 3,583.15 | 3,580.96 | 3,581.90 | 2,154.9K |
| 11:41 | 3,581.87 | 3,583.32 | 3,580.91 | 3,580.91 | 7,665.3K |
| 11:42 | 3,581.70 | 3,582.89 | 3,581.22 | 3,581.97 | 2,592.4K |
| 11:43 | 3,581.89 | 3,582.37 | 3,581.08 | 3,581.08 | 2,589.5K |
| 11:44 | 3,580.89 | 3,582.71 | 3,580.89 | 3,582.43 | 1,944.1K |
| 11:45 | 3,580.80 | 3,582.94 | 3,580.80 | 3,581.52 | 3,022.7K |
| 11:46 | 3,582.24 | 3,583.05 | 3,580.54 | 3,580.54 | 4,999.9K |
| 11:47 | 3,581.96 | 3,581.96 | 3,580.30 | 3,581.25 | 2,452.0K |
| 11:48 | 3,580.76 | 3,583.06 | 3,580.76 | 3,582.90 | 3,498.1K |
| 11:49 | 3,581.58 | 3,583.55 | 3,581.08 | 3,581.75 | 7,295.2K |
| 11:50 | 3,581.76 | 3,583.62 | 3,581.76 | 3,582.12 | 3,242.5K |
| 11:51 | 3,583.04 | 3,583.33 | 3,581.98 | 3,582.56 | 1,846.6K |
| 11:52 | 3,582.04 | 3,583.32 | 3,581.55 | 3,582.02 | 2,197.3K |
| 11:53 | 3,581.37 | 3,583.53 | 3,580.99 | 3,583.14 | 2,097.7K |
| 11:54 | 3,581.92 | 3,582.83 | 3,581.05 | 3,581.28 | 1,758.3K |
| 11:55 | 3,581.65 | 3,583.65 | 3,581.03 | 3,583.65 | 6,362.4K |
| 11:56 | 3,583.69 | 3,584.33 | 3,581.72 | 3,581.72 | 1,943.7K |
| 11:57 | 3,582.91 | 3,584.14 | 3,582.31 | 3,582.59 | 1,878.1K |
| 11:58 | 3,583.27 | 3,584.48 | 3,582.05 | 3,583.42 | 3,064.3K |
| 11:59 | 3,582.50 | 3,584.16 | 3,582.50 | 3,583.81 | 3,415.0K |
| 12:00 | 3,584.07 | 3,584.07 | 3,584.07 | 3,584.07 | 243.0K |
| 13:00 | 3,583.59 | 3,583.74 | 3,581.77 | 3,582.74 | 24,319.0K |
| 13:01 | 3,583.34 | 3,583.34 | 3,581.19 | 3,582.96 | 8,864.1K |
| 13:02 | 3,581.74 | 3,583.28 | 3,580.95 | 3,580.95 | 11,164.6K |
| 13:03 | 3,581.10 | 3,582.49 | 3,580.76 | 3,581.20 | 4,150.9K |
| 13:04 | 3,580.74 | 3,581.95 | 3,580.31 | 3,581.65 | 4,967.6K |
| 13:05 | 3,581.40 | 3,582.41 | 3,579.57 | 3,580.38 | 6,609.1K |
| 13:06 | 3,580.79 | 3,582.96 | 3,580.79 | 3,582.15 | 5,416.8K |
| 13:07 | 3,581.83 | 3,582.72 | 3,581.22 | 3,581.22 | 4,113.9K |
| 13:08 | 3,582.28 | 3,582.33 | 3,580.32 | 3,581.01 | 2,863.4K |
| 13:09 | 3,580.45 | 3,580.85 | 3,579.74 | 3,580.35 | 4,486.4K |
| 13:10 | 3,579.60 | 3,581.47 | 3,579.48 | 3,579.48 | 5,271.4K |
| 13:11 | 3,577.80 | 3,580.35 | 3,577.59 | 3,580.19 | 21,225.3K |
| 13:12 | 3,578.86 | 3,581.32 | 3,578.86 | 3,579.54 | 6,804.4K |
| 13:13 | 3,579.34 | 3,580.13 | 3,577.96 | 3,578.69 | 6,246.0K |
| 13:14 | 3,579.23 | 3,580.10 | 3,577.67 | 3,579.06 | 4,558.7K |
| 13:15 | 3,578.80 | 3,579.59 | 3,577.39 | 3,578.62 | 7,507.5K |
| 13:16 | 3,577.73 | 3,578.76 | 3,576.92 | 3,578.76 | 5,122.8K |
| 13:17 | 3,577.08 | 3,580.48 | 3,577.08 | 3,580.42 | 4,370.9K |
| 13:18 | 3,578.81 | 3,579.66 | 3,578.23 | 3,578.23 | 4,043.0K |
| 13:19 | 3,578.46 | 3,579.52 | 3,577.74 | 3,578.77 | 3,279.8K |
| 13:20 | 3,579.09 | 3,580.12 | 3,578.39 | 3,579.13 | 3,240.1K |
| 13:21 | 3,579.04 | 3,579.60 | 3,577.56 | 3,578.38 | 3,428.1K |
| 13:22 | 3,577.94 | 3,579.89 | 3,577.94 | 3,578.27 | 11,322.2K |
| 13:23 | 3,576.83 | 3,579.56 | 3,576.83 | 3,578.38 | 7,906.1K |
| 13:24 | 3,578.69 | 3,578.69 | 3,576.50 | 3,576.50 | 3,473.2K |
| 13:25 | 3,577.56 | 3,578.73 | 3,576.79 | 3,577.50 | 4,951.9K |
| 13:26 | 3,576.84 | 3,579.67 | 3,576.46 | 3,578.94 | 9,421.6K |
| 13:27 | 3,578.80 | 3,580.46 | 3,577.45 | 3,579.13 | 9,313.9K |
| 13:28 | 3,578.90 | 3,579.97 | 3,578.14 | 3,578.62 | 2,927.0K |
| 13:29 | 3,578.49 | 3,580.90 | 3,578.29 | 3,580.79 | 8,609.9K |
| 13:30 | 3,581.74 | 3,581.93 | 3,579.93 | 3,580.57 | 3,874.6K |
| 13:31 | 3,581.08 | 3,582.01 | 3,580.17 | 3,581.14 | 6,795.6K |
| 13:32 | 3,581.31 | 3,582.31 | 3,580.00 | 3,581.98 | 3,027.3K |
| 13:33 | 3,581.13 | 3,582.76 | 3,580.79 | 3,580.79 | 6,896.5K |
| 13:34 | 3,581.92 | 3,581.92 | 3,580.23 | 3,580.43 | 3,046.5K |
| 13:35 | 3,579.71 | 3,580.65 | 3,579.33 | 3,579.39 | 4,172.7K |
| 13:36 | 3,579.77 | 3,580.82 | 3,579.08 | 3,579.08 | 5,767.2K |
| 13:37 | 3,579.83 | 3,580.32 | 3,578.63 | 3,578.63 | 4,535.8K |
| 13:38 | 3,578.73 | 3,580.29 | 3,577.47 | 3,577.47 | 10,634.6K |
| 13:39 | 3,577.87 | 3,579.68 | 3,577.42 | 3,579.05 | 12,482.6K |
| 13:40 | 3,577.62 | 3,579.48 | 3,577.62 | 3,578.31 | 5,521.9K |
| 13:41 | 3,577.64 | 3,579.91 | 3,577.64 | 3,579.21 | 5,610.4K |
| 13:42 | 3,579.66 | 3,580.16 | 3,577.81 | 3,580.16 | 3,180.5K |
| 13:43 | 3,578.17 | 3,579.16 | 3,577.65 | 3,578.14 | 4,268.0K |
| 13:44 | 3,577.22 | 3,578.20 | 3,576.44 | 3,576.69 | 6,840.1K |
| 13:45 | 3,576.98 | 3,577.55 | 3,575.96 | 3,576.50 | 4,093.5K |
| 13:46 | 3,575.47 | 3,577.02 | 3,575.47 | 3,577.02 | 3,450.3K |
| 13:47 | 3,575.69 | 3,577.27 | 3,575.27 | 3,576.19 | 3,001.2K |
| 13:48 | 3,577.28 | 3,577.28 | 3,575.86 | 3,576.16 | 4,681.2K |
| 13:49 | 3,577.14 | 3,577.69 | 3,575.19 | 3,576.00 | 3,781.3K |
| 13:50 | 3,576.69 | 3,576.74 | 3,575.12 | 3,576.05 | 3,122.7K |
| 13:51 | 3,576.67 | 3,577.59 | 3,575.30 | 3,576.56 | 3,464.6K |
| 13:52 | 3,576.59 | 3,576.66 | 3,575.04 | 3,575.53 | 2,349.3K |
| 13:53 | 3,575.93 | 3,577.70 | 3,575.57 | 3,576.26 | 1,732.5K |
| 13:54 | 3,576.95 | 3,577.65 | 3,575.24 | 3,575.24 | 2,867.6K |
| 13:55 | 3,576.13 | 3,576.42 | 3,575.02 | 3,575.52 | 8,481.1K |
| 13:56 | 3,575.02 | 3,575.58 | 3,572.69 | 3,574.82 | 8,745.5K |
| 13:57 | 3,573.80 | 3,575.27 | 3,573.64 | 3,574.69 | 4,732.5K |
| 13:58 | 3,573.63 | 3,575.58 | 3,573.13 | 3,573.67 | 2,873.4K |
| 13:59 | 3,573.51 | 3,575.38 | 3,573.32 | 3,573.32 | 4,862.9K |
| 14:00 | 3,573.16 | 3,575.97 | 3,573.16 | 3,575.73 | 7,037.4K |
| 14:01 | 3,574.92 | 3,575.05 | 3,573.07 | 3,573.07 | 2,713.4K |
| 14:02 | 3,574.54 | 3,574.88 | 3,573.33 | 3,574.23 | 6,734.3K |
| 14:03 | 3,572.78 | 3,574.92 | 3,572.46 | 3,572.58 | 2,952.6K |
| 14:04 | 3,573.91 | 3,574.45 | 3,573.05 | 3,573.09 | 4,945.0K |
| 14:05 | 3,572.04 | 3,572.84 | 3,570.98 | 3,571.78 | 4,109.7K |
| 14:06 | 3,572.10 | 3,573.20 | 3,571.52 | 3,573.07 | 2,709.6K |
| 14:07 | 3,573.21 | 3,573.21 | 3,571.29 | 3,571.70 | 5,246.2K |
| 14:08 | 3,571.84 | 3,571.88 | 3,569.65 | 3,571.48 | 10,654.7K |
| 14:09 | 3,570.33 | 3,571.03 | 3,569.56 | 3,569.77 | 3,936.9K |
| 14:10 | 3,569.05 | 3,570.84 | 3,568.90 | 3,570.17 | 4,497.3K |
| 14:11 | 3,568.81 | 3,570.30 | 3,568.23 | 3,569.62 | 16,059.3K |
| 14:12 | 3,569.74 | 3,569.87 | 3,568.04 | 3,569.87 | 10,804.2K |
| 14:13 | 3,570.28 | 3,571.19 | 3,568.61 | 3,571.13 | 10,353.3K |
| 14:14 | 3,571.15 | 3,571.65 | 3,569.38 | 3,571.65 | 8,176.2K |
| 14:15 | 3,570.75 | 3,572.00 | 3,570.21 | 3,571.05 | 6,813.0K |
| 14:16 | 3,571.22 | 3,573.18 | 3,569.67 | 3,573.18 | 14,468.7K |
| 14:17 | 3,573.45 | 3,573.72 | 3,572.14 | 3,572.14 | 8,203.8K |
| 14:18 | 3,571.88 | 3,574.25 | 3,571.34 | 3,573.14 | 9,096.3K |
| 14:19 | 3,573.43 | 3,574.54 | 3,572.80 | 3,574.54 | 5,158.0K |
| 14:20 | 3,574.13 | 3,575.85 | 3,573.61 | 3,575.20 | 8,260.8K |
| 14:21 | 3,573.44 | 3,575.84 | 3,573.44 | 3,574.77 | 7,039.1K |
| 14:22 | 3,575.20 | 3,575.48 | 3,573.52 | 3,574.65 | 8,258.6K |
| 14:23 | 3,574.29 | 3,574.61 | 3,572.80 | 3,573.37 | 6,011.2K |
| 14:24 | 3,573.88 | 3,574.06 | 3,572.55 | 3,573.12 | 3,616.4K |
| 14:25 | 3,573.73 | 3,574.65 | 3,572.18 | 3,572.65 | 3,644.9K |
| 14:26 | 3,573.32 | 3,574.83 | 3,572.36 | 3,572.41 | 5,728.8K |
| 14:27 | 3,572.87 | 3,573.54 | 3,571.48 | 3,573.01 | 3,511.1K |
| 14:28 | 3,571.11 | 3,571.87 | 3,569.93 | 3,571.11 | 12,789.0K |
| 14:29 | 3,571.05 | 3,571.47 | 3,569.78 | 3,571.43 | 2,123.1K |
| 14:30 | 3,571.00 | 3,572.19 | 3,570.83 | 3,571.37 | 6,589.2K |
| 14:31 | 3,570.62 | 3,571.68 | 3,570.23 | 3,570.74 | 2,710.1K |
| 14:32 | 3,571.72 | 3,573.06 | 3,570.40 | 3,572.39 | 3,225.9K |
| 14:33 | 3,571.80 | 3,572.59 | 3,571.00 | 3,572.41 | 3,100.0K |
| 14:34 | 3,572.32 | 3,573.02 | 3,570.85 | 3,572.16 | 2,496.1K |
| 14:35 | 3,572.82 | 3,573.09 | 3,571.42 | 3,573.09 | 2,775.1K |
| 14:36 | 3,572.83 | 3,573.18 | 3,571.42 | 3,571.48 | 2,909.8K |
| 14:37 | 3,571.43 | 3,573.25 | 3,571.43 | 3,572.69 | 2,401.1K |
| 14:38 | 3,573.62 | 3,574.72 | 3,571.85 | 3,573.95 | 10,466.0K |
| 14:39 | 3,573.00 | 3,574.06 | 3,572.29 | 3,573.81 | 3,566.4K |
| 14:40 | 3,573.13 | 3,574.04 | 3,572.61 | 3,573.74 | 3,740.9K |
| 14:41 | 3,573.53 | 3,574.21 | 3,572.45 | 3,573.40 | 6,479.2K |
| 14:42 | 3,573.69 | 3,574.15 | 3,572.61 | 3,573.71 | 3,703.8K |
| 14:43 | 3,572.15 | 3,572.87 | 3,571.60 | 3,571.80 | 3,571.3K |
| 14:44 | 3,571.76 | 3,571.76 | 3,569.84 | 3,571.39 | 8,225.2K |
| 14:45 | 3,570.20 | 3,571.35 | 3,569.16 | 3,569.16 | 7,200.3K |
| 14:46 | 3,569.49 | 3,570.65 | 3,568.61 | 3,568.61 | 2,337.3K |
| 14:47 | 3,569.22 | 3,570.23 | 3,568.41 | 3,569.18 | 2,463.0K |
| 14:48 | 3,568.45 | 3,569.75 | 3,567.42 | 3,568.81 | 2,293.0K |
| 14:49 | 3,568.70 | 3,570.79 | 3,568.70 | 3,570.79 | 2,472.2K |
| 14:50 | 3,570.24 | 3,570.24 | 3,568.65 | 3,568.72 | 3,684.4K |
| 14:51 | 3,569.73 | 3,570.74 | 3,568.41 | 3,569.51 | 5,511.0K |
| 14:52 | 3,569.47 | 3,570.59 | 3,569.16 | 3,569.87 | 3,842.6K |
| 14:53 | 3,570.90 | 3,571.14 | 3,569.31 | 3,569.52 | 4,518.3K |
| 14:54 | 3,569.12 | 3,570.56 | 3,568.90 | 3,569.94 | 4,991.9K |
| 14:55 | 3,569.94 | 3,571.69 | 3,568.71 | 3,569.59 | 9,878.1K |
| 14:56 | 3,570.78 | 3,570.89 | 3,569.11 | 3,569.53 | 2,561.4K |
| 14:57 | 3,569.82 | 3,571.36 | 3,569.45 | 3,569.87 | 13,745.7K |
| 14:58 | 3,570.07 | 3,570.11 | 3,568.57 | 3,569.46 | 5,219.2K |
| 14:59 | 3,569.62 | 3,570.90 | 3,568.73 | 3,569.78 | 3,326.6K |
| 15:00 | 3,570.18 | 3,570.18 | 3,568.26 | 3,568.26 | 3,238.3K |
| 15:01 | 3,569.46 | 3,570.12 | 3,567.79 | 3,570.12 | 3,934.7K |
| 15:02 | 3,569.28 | 3,569.73 | 3,567.50 | 3,567.50 | 9,474.9K |
| 15:03 | 3,567.42 | 3,568.30 | 3,566.35 | 3,567.10 | 4,949.5K |
| 15:04 | 3,567.39 | 3,569.33 | 3,567.39 | 3,568.58 | 3,431.8K |
| 15:05 | 3,568.85 | 3,570.04 | 3,568.18 | 3,569.28 | 3,083.1K |
| 15:06 | 3,569.14 | 3,570.16 | 3,568.27 | 3,568.27 | 3,597.5K |
| 15:07 | 3,567.97 | 3,569.90 | 3,567.49 | 3,568.16 | 4,103.9K |
| 15:08 | 3,569.39 | 3,569.39 | 3,567.89 | 3,568.22 | 3,219.0K |
| 15:09 | 3,569.37 | 3,569.71 | 3,568.10 | 3,568.76 | 3,291.7K |
| 15:10 | 3,568.85 | 3,569.33 | 3,567.40 | 3,567.71 | 12,626.2K |
| 15:11 | 3,567.66 | 3,567.79 | 3,565.78 | 3,567.73 | 3,549.2K |
| 15:12 | 3,566.66 | 3,567.15 | 3,565.32 | 3,566.75 | 4,703.1K |
| 15:13 | 3,565.99 | 3,567.35 | 3,565.76 | 3,567.34 | 2,322.7K |
| 15:14 | 3,567.05 | 3,568.77 | 3,566.32 | 3,568.15 | 15,913.4K |
| 15:15 | 3,568.26 | 3,568.84 | 3,566.56 | 3,568.19 | 3,178.1K |
| 15:16 | 3,567.21 | 3,568.82 | 3,567.21 | 3,568.26 | 3,661.0K |
| 15:17 | 3,567.81 | 3,568.25 | 3,566.82 | 3,568.25 | 8,806.7K |
| 15:18 | 3,568.15 | 3,569.18 | 3,566.53 | 3,566.81 | 2,901.8K |
| 15:19 | 3,567.12 | 3,568.50 | 3,565.84 | 3,568.01 | 2,685.3K |
| 15:20 | 3,566.84 | 3,568.83 | 3,566.64 | 3,567.28 | 3,454.6K |
| 15:21 | 3,567.83 | 3,568.18 | 3,566.26 | 3,568.19 | 3,366.2K |
| 15:22 | 3,566.33 | 3,568.46 | 3,566.04 | 3,566.85 | 5,014.9K |
| 15:23 | 3,567.29 | 3,568.71 | 3,566.07 | 3,567.60 | 3,747.8K |
| 15:24 | 3,566.51 | 3,568.50 | 3,566.51 | 3,567.65 | 4,860.2K |
| 15:25 | 3,567.09 | 3,568.35 | 3,565.91 | 3,568.35 | 3,295.6K |
| 15:26 | 3,566.02 | 3,568.43 | 3,566.02 | 3,566.40 | 3,478.8K |
| 15:27 | 3,568.37 | 3,568.37 | 3,566.05 | 3,567.57 | 4,453.4K |
| 15:28 | 3,568.08 | 3,568.66 | 3,565.65 | 3,567.88 | 3,061.1K |
| 15:29 | 3,566.00 | 3,568.38 | 3,565.98 | 3,566.72 | 4,563.1K |
| 15:30 | 3,566.92 | 3,568.65 | 3,566.38 | 3,567.72 | 4,359.0K |
| 15:31 | 3,567.42 | 3,568.34 | 3,566.30 | 3,567.48 | 4,453.2K |
| 15:32 | 3,566.11 | 3,568.80 | 3,566.11 | 3,567.58 | 5,607.6K |
| 15:33 | 3,567.65 | 3,568.42 | 3,567.40 | 3,568.42 | 4,795.1K |
| 15:34 | 3,568.25 | 3,568.86 | 3,566.42 | 3,566.85 | 6,557.8K |
| 15:35 | 3,566.26 | 3,568.76 | 3,566.26 | 3,567.74 | 4,745.3K |
| 15:36 | 3,566.78 | 3,568.95 | 3,566.63 | 3,567.13 | 5,689.8K |
| 15:37 | 3,567.95 | 3,569.05 | 3,566.33 | 3,568.60 | 4,905.4K |
| 15:38 | 3,569.03 | 3,569.03 | 3,565.92 | 3,568.01 | 5,627.2K |
| 15:39 | 3,565.62 | 3,568.62 | 3,565.62 | 3,566.15 | 9,898.7K |
| 15:40 | 3,567.53 | 3,568.33 | 3,566.32 | 3,566.32 | 5,158.5K |
| 15:41 | 3,566.46 | 3,568.26 | 3,566.46 | 3,567.05 | 5,879.4K |
| 15:42 | 3,567.08 | 3,568.23 | 3,565.92 | 3,567.55 | 5,282.8K |
| 15:43 | 3,566.83 | 3,568.79 | 3,566.83 | 3,567.96 | 16,340.2K |
| 15:44 | 3,568.01 | 3,569.03 | 3,566.51 | 3,567.28 | 7,512.7K |
| 15:45 | 3,566.98 | 3,568.07 | 3,565.00 | 3,565.15 | 14,658.8K |
| 15:46 | 3,564.53 | 3,566.42 | 3,564.53 | 3,564.69 | 12,432.3K |
| 15:47 | 3,564.88 | 3,566.15 | 3,564.38 | 3,564.86 | 6,434.0K |
| 15:48 | 3,565.06 | 3,566.10 | 3,563.63 | 3,564.58 | 9,354.6K |
| 15:49 | 3,564.12 | 3,566.69 | 3,564.02 | 3,564.22 | 14,773.6K |
| 15:50 | 3,564.34 | 3,564.97 | 3,562.49 | 3,563.48 | 7,618.1K |
| 15:51 | 3,563.26 | 3,564.06 | 3,561.76 | 3,561.94 | 6,533.0K |
| 15:52 | 3,562.63 | 3,563.95 | 3,561.27 | 3,563.48 | 10,470.3K |
| 15:53 | 3,563.83 | 3,564.10 | 3,561.67 | 3,563.74 | 9,565.5K |
| 15:54 | 3,563.07 | 3,563.79 | 3,562.24 | 3,562.97 | 12,441.1K |
| 15:55 | 3,562.47 | 3,562.80 | 3,561.39 | 3,562.77 | 11,778.7K |
| 15:56 | 3,563.18 | 3,563.73 | 3,561.13 | 3,561.13 | 6,767.1K |
| 15:57 | 3,562.84 | 3,562.84 | 3,559.99 | 3,561.03 | 12,604.9K |
| 15:58 | 3,561.09 | 3,561.09 | 3,559.10 | 3,559.33 | 13,600.4K |
| 15:59 | 3,558.46 | 3,561.85 | 3,555.54 | 3,555.54 | 201,362.9K |