16,352.90
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,705.15 | 14,705.15 | 14,705.15 | 14,705.15 | 54.3K |
| 09:15 | 14,705.35 | 14,791.90 | 14,705.35 | 14,783.50 | 16,789.8K |
| 09:16 | 14,785.90 | 14,806.95 | 14,785.90 | 14,804.55 | 11,239.7K |
| 09:17 | 14,805.50 | 14,815.05 | 14,795.05 | 14,815.05 | 6,288.8K |
| 09:18 | 14,819.95 | 14,872.20 | 14,819.95 | 14,872.20 | 8,049.0K |
| 09:19 | 14,874.05 | 14,887.55 | 14,874.05 | 14,887.55 | 7,982.8K |
| 09:20 | 14,889.70 | 14,900.30 | 14,885.30 | 14,893.15 | 8,478.0K |
| 09:21 | 14,896.15 | 14,912.10 | 14,896.15 | 14,911.00 | 5,867.7K |
| 09:22 | 14,912.25 | 14,915.75 | 14,882.90 | 14,882.90 | 4,642.3K |
| 09:23 | 14,882.00 | 14,882.30 | 14,856.95 | 14,858.05 | 5,567.5K |
| 09:24 | 14,858.95 | 14,859.75 | 14,851.60 | 14,854.95 | 4,182.1K |
| 09:25 | 14,853.25 | 14,860.05 | 14,840.40 | 14,840.40 | 5,659.4K |
| 09:26 | 14,836.35 | 14,842.15 | 14,822.05 | 14,842.15 | 6,496.6K |
| 09:27 | 14,846.45 | 14,871.90 | 14,846.45 | 14,857.65 | 5,954.8K |
| 09:28 | 14,856.20 | 14,856.20 | 14,825.90 | 14,825.90 | 3,768.7K |
| 09:29 | 14,828.35 | 14,842.85 | 14,828.35 | 14,842.15 | 3,172.3K |
| 09:30 | 14,844.35 | 14,859.85 | 14,837.80 | 14,840.55 | 5,813.9K |
| 09:31 | 14,843.00 | 14,850.85 | 14,824.50 | 14,832.65 | 6,832.7K |
| 09:32 | 14,834.95 | 14,834.95 | 14,811.10 | 14,830.70 | 2,524.0K |
| 09:33 | 14,827.75 | 14,840.25 | 14,827.75 | 14,829.00 | 1,899.0K |
| 09:34 | 14,825.65 | 14,827.30 | 14,815.65 | 14,815.65 | 2,701.1K |
| 09:35 | 14,812.35 | 14,824.90 | 14,811.70 | 14,823.95 | 3,459.2K |
| 09:36 | 14,822.75 | 14,834.25 | 14,822.60 | 14,830.10 | 2,454.7K |
| 09:37 | 14,828.15 | 14,828.15 | 14,810.50 | 14,817.10 | 2,033.3K |
| 09:38 | 14,816.95 | 14,827.75 | 14,816.15 | 14,821.40 | 6,876.9K |
| 09:39 | 14,820.55 | 14,821.40 | 14,815.50 | 14,815.50 | 2,678.7K |
| 09:40 | 14,815.05 | 14,816.15 | 14,799.45 | 14,812.35 | 3,892.2K |
| 09:41 | 14,812.35 | 14,812.35 | 14,804.20 | 14,804.45 | 6,173.7K |
| 09:42 | 14,802.95 | 14,802.95 | 14,795.15 | 14,799.50 | 8,156.8K |
| 09:43 | 14,797.50 | 14,812.60 | 14,796.65 | 14,812.60 | 2,877.0K |
| 09:44 | 14,815.85 | 14,842.60 | 14,815.85 | 14,833.50 | 6,054.2K |
| 09:45 | 14,833.35 | 14,845.40 | 14,829.75 | 14,845.40 | 5,365.7K |
| 09:46 | 14,845.90 | 14,861.75 | 14,845.90 | 14,860.55 | 4,607.3K |
| 09:47 | 14,859.65 | 14,865.40 | 14,858.20 | 14,865.10 | 1,679.6K |
| 09:48 | 14,866.15 | 14,875.95 | 14,862.25 | 14,875.60 | 6,693.1K |
| 09:49 | 14,873.50 | 14,873.50 | 14,849.30 | 14,851.00 | 1,827.6K |
| 09:50 | 14,847.80 | 14,847.80 | 14,838.25 | 14,845.15 | 2,116.0K |
| 09:51 | 14,844.85 | 14,845.50 | 14,837.30 | 14,838.60 | 2,203.2K |
| 09:52 | 14,836.70 | 14,836.70 | 14,829.35 | 14,832.35 | 1,925.1K |
| 09:53 | 14,830.85 | 14,834.60 | 14,805.20 | 14,805.20 | 4,130.4K |
| 09:54 | 14,802.50 | 14,811.70 | 14,802.50 | 14,805.65 | 2,967.2K |
| 09:55 | 14,802.50 | 14,802.50 | 14,782.45 | 14,782.55 | 2,703.2K |
| 09:56 | 14,780.35 | 14,787.95 | 14,780.15 | 14,785.35 | 3,193.8K |
| 09:57 | 14,784.95 | 14,799.80 | 14,784.95 | 14,799.80 | 2,226.4K |
| 09:58 | 14,799.15 | 14,802.15 | 14,795.65 | 14,800.10 | 5,954.1K |
| 09:59 | 14,801.25 | 14,837.00 | 14,801.25 | 14,834.50 | 5,941.0K |
| 10:00 | 14,832.80 | 14,837.85 | 14,831.05 | 14,835.75 | 3,273.5K |
| 10:01 | 14,830.15 | 14,830.15 | 14,798.70 | 14,801.95 | 3,760.3K |
| 10:02 | 14,805.50 | 14,815.65 | 14,805.50 | 14,811.65 | 1,766.1K |
| 10:03 | 14,808.45 | 14,808.45 | 14,798.45 | 14,803.25 | 3,692.6K |
| 10:04 | 14,807.85 | 14,812.00 | 14,805.50 | 14,805.50 | 1,363.7K |
| 10:05 | 14,804.20 | 14,813.75 | 14,801.95 | 14,813.75 | 788.8K |
| 10:06 | 14,812.95 | 14,819.75 | 14,808.05 | 14,819.75 | 2,408.7K |
| 10:07 | 14,819.40 | 14,822.70 | 14,808.30 | 14,808.80 | 2,591.3K |
| 10:08 | 14,810.65 | 14,811.20 | 14,804.80 | 14,810.75 | 1,660.9K |
| 10:09 | 14,809.75 | 14,827.85 | 14,809.75 | 14,827.85 | 3,230.0K |
| 10:10 | 14,828.50 | 14,837.25 | 14,828.50 | 14,835.55 | 2,729.2K |
| 10:11 | 14,832.70 | 14,834.45 | 14,831.20 | 14,834.00 | 1,832.7K |
| 10:12 | 14,833.50 | 14,837.65 | 14,827.55 | 14,827.55 | 828.7K |
| 10:13 | 14,828.80 | 14,835.55 | 14,828.80 | 14,834.90 | 3,220.1K |
| 10:14 | 14,833.35 | 14,833.35 | 14,819.95 | 14,819.95 | 1,427.3K |
| 10:15 | 14,819.55 | 14,821.80 | 14,811.15 | 14,811.65 | 1,015.0K |
| 10:16 | 14,811.95 | 14,813.00 | 14,805.55 | 14,807.05 | 1,335.5K |
| 10:17 | 14,808.95 | 14,811.00 | 14,807.15 | 14,807.15 | 2,091.3K |
| 10:18 | 14,806.25 | 14,806.25 | 14,794.85 | 14,795.95 | 1,692.5K |
| 10:19 | 14,794.80 | 14,794.95 | 14,792.15 | 14,792.80 | 3,444.4K |
| 10:20 | 14,793.25 | 14,802.30 | 14,791.30 | 14,801.35 | 1,302.0K |
| 10:21 | 14,800.25 | 14,813.05 | 14,799.25 | 14,811.30 | 3,498.7K |
| 10:22 | 14,811.20 | 14,821.15 | 14,810.60 | 14,821.15 | 1,515.3K |
| 10:23 | 14,822.75 | 14,825.00 | 14,810.15 | 14,811.25 | 987.3K |
| 10:24 | 14,810.90 | 14,810.90 | 14,801.60 | 14,802.00 | 711.0K |
| 10:25 | 14,803.60 | 14,807.05 | 14,789.90 | 14,790.30 | 2,366.1K |
| 10:26 | 14,789.55 | 14,789.55 | 14,779.25 | 14,779.25 | 4,328.0K |
| 10:27 | 14,779.85 | 14,799.80 | 14,779.20 | 14,799.80 | 1,894.4K |
| 10:28 | 14,798.60 | 14,798.90 | 14,794.10 | 14,797.10 | 1,735.5K |
| 10:29 | 14,798.95 | 14,802.55 | 14,797.95 | 14,802.20 | 2,640.6K |
| 10:30 | 14,801.80 | 14,815.60 | 14,801.80 | 14,815.45 | 4,496.1K |
| 10:31 | 14,815.45 | 14,816.90 | 14,804.15 | 14,807.40 | 2,717.3K |
| 10:32 | 14,806.75 | 14,807.35 | 14,801.40 | 14,806.35 | 2,035.3K |
| 10:33 | 14,806.80 | 14,811.25 | 14,804.95 | 14,804.95 | 1,870.2K |
| 10:34 | 14,805.15 | 14,807.30 | 14,803.45 | 14,807.05 | 818.9K |
| 10:35 | 14,807.35 | 14,808.35 | 14,798.95 | 14,798.95 | 3,012.2K |
| 10:36 | 14,799.10 | 14,801.05 | 14,796.40 | 14,801.05 | 2,427.2K |
| 10:37 | 14,801.50 | 14,815.80 | 14,801.50 | 14,815.80 | 1,986.9K |
| 10:38 | 14,816.50 | 14,826.60 | 14,816.50 | 14,826.60 | 2,061.9K |
| 10:39 | 14,827.95 | 14,833.10 | 14,826.05 | 14,826.15 | 3,565.5K |
| 10:40 | 14,826.40 | 14,835.55 | 14,826.40 | 14,835.55 | 2,151.1K |
| 10:41 | 14,836.10 | 14,836.10 | 14,830.05 | 14,831.85 | 4,680.6K |
| 10:42 | 14,832.10 | 14,836.25 | 14,830.00 | 14,835.85 | 920.6K |
| 10:43 | 14,835.60 | 14,841.45 | 14,834.90 | 14,841.10 | 1,177.6K |
| 10:44 | 14,841.05 | 14,844.25 | 14,841.05 | 14,844.05 | 1,788.7K |
| 10:45 | 14,843.25 | 14,851.10 | 14,843.25 | 14,851.10 | 1,421.6K |
| 10:46 | 14,850.50 | 14,860.60 | 14,849.35 | 14,860.60 | 2,025.4K |
| 10:47 | 14,861.85 | 14,871.75 | 14,861.85 | 14,869.70 | 1,774.7K |
| 10:48 | 14,870.65 | 14,872.15 | 14,866.75 | 14,869.65 | 1,533.4K |
| 10:49 | 14,869.40 | 14,869.40 | 14,863.25 | 14,867.35 | 1,149.6K |
| 10:50 | 14,867.70 | 14,868.15 | 14,862.05 | 14,867.85 | 1,592.9K |
| 10:51 | 14,868.15 | 14,872.95 | 14,867.60 | 14,868.00 | 2,340.3K |
| 10:52 | 14,869.50 | 14,874.10 | 14,867.10 | 14,873.35 | 898.7K |
| 10:53 | 14,872.65 | 14,877.45 | 14,872.65 | 14,877.10 | 1,495.1K |
| 10:54 | 14,877.85 | 14,880.95 | 14,877.15 | 14,880.75 | 623.6K |
| 10:55 | 14,880.30 | 14,881.85 | 14,876.95 | 14,877.10 | 1,463.5K |
| 10:56 | 14,876.25 | 14,883.25 | 14,874.05 | 14,883.05 | 1,834.8K |
| 10:57 | 14,881.90 | 14,885.65 | 14,881.85 | 14,885.65 | 832.9K |
| 10:58 | 14,885.85 | 14,895.10 | 14,885.85 | 14,895.10 | 2,640.0K |
| 10:59 | 14,895.40 | 14,899.85 | 14,895.40 | 14,898.80 | 1,456.5K |
| 11:00 | 14,900.60 | 14,907.65 | 14,900.50 | 14,907.65 | 2,607.1K |
| 11:01 | 14,907.70 | 14,923.20 | 14,907.70 | 14,921.00 | 2,876.2K |
| 11:02 | 14,921.65 | 14,936.85 | 14,921.40 | 14,936.85 | 7,006.1K |
| 11:03 | 14,938.80 | 14,941.40 | 14,936.15 | 14,940.15 | 4,787.9K |
| 11:04 | 14,939.20 | 14,944.85 | 14,939.20 | 14,943.15 | 1,740.9K |
| 11:05 | 14,943.65 | 14,944.60 | 14,939.15 | 14,940.30 | 1,687.5K |
| 11:06 | 14,942.20 | 14,944.20 | 14,939.25 | 14,941.65 | 2,256.6K |
| 11:07 | 14,942.85 | 14,946.40 | 14,938.80 | 14,946.40 | 2,042.5K |
| 11:08 | 14,944.50 | 14,944.70 | 14,940.85 | 14,944.60 | 1,791.7K |
| 11:09 | 14,944.80 | 14,950.85 | 14,944.00 | 14,949.75 | 1,327.5K |
| 11:10 | 14,949.85 | 14,953.20 | 14,948.30 | 14,952.35 | 2,845.8K |
| 11:11 | 14,952.30 | 14,955.60 | 14,950.90 | 14,955.60 | 1,436.3K |
| 11:12 | 14,954.75 | 14,966.90 | 14,954.75 | 14,966.90 | 3,110.9K |
| 11:13 | 14,967.85 | 14,971.00 | 14,967.60 | 14,967.65 | 1,713.7K |
| 11:14 | 14,966.50 | 14,967.40 | 14,965.25 | 14,967.20 | 1,262.2K |
| 11:15 | 14,967.70 | 14,967.90 | 14,956.15 | 14,957.00 | 1,443.8K |
| 11:16 | 14,956.40 | 14,961.10 | 14,956.40 | 14,959.60 | 2,168.3K |
| 11:17 | 14,957.70 | 14,957.70 | 14,949.70 | 14,951.30 | 2,023.2K |
| 11:18 | 14,951.25 | 14,951.55 | 14,939.95 | 14,941.45 | 1,374.1K |
| 11:19 | 14,941.45 | 14,943.05 | 14,935.20 | 14,935.20 | 1,307.5K |
| 11:20 | 14,935.30 | 14,936.45 | 14,931.60 | 14,935.45 | 2,642.5K |
| 11:21 | 14,937.70 | 14,939.30 | 14,925.50 | 14,931.00 | 4,219.9K |
| 11:22 | 14,931.70 | 14,931.95 | 14,926.95 | 14,926.95 | 1,009.9K |
| 11:23 | 14,928.20 | 14,931.85 | 14,927.50 | 14,931.85 | 1,324.8K |
| 11:24 | 14,931.05 | 14,936.35 | 14,930.45 | 14,936.00 | 967.8K |
| 11:25 | 14,935.80 | 14,937.15 | 14,924.60 | 14,925.60 | 707.7K |
| 11:26 | 14,921.20 | 14,926.75 | 14,920.40 | 14,926.75 | 1,544.9K |
| 11:27 | 14,926.75 | 14,932.45 | 14,925.70 | 14,932.45 | 2,555.6K |
| 11:28 | 14,930.80 | 14,933.85 | 14,926.95 | 14,927.30 | 4,404.3K |
| 11:29 | 14,926.55 | 14,927.15 | 14,924.85 | 14,927.15 | 2,485.4K |
| 11:30 | 14,926.15 | 14,928.55 | 14,925.00 | 14,926.35 | 3,145.6K |
| 11:31 | 14,924.75 | 14,924.90 | 14,918.50 | 14,918.50 | 2,139.0K |
| 11:32 | 14,918.10 | 14,919.30 | 14,917.20 | 14,919.00 | 499.5K |
| 11:33 | 14,918.60 | 14,918.60 | 14,910.20 | 14,912.15 | 578.5K |
| 11:34 | 14,912.05 | 14,914.65 | 14,910.55 | 14,913.40 | 1,277.7K |
| 11:35 | 14,912.80 | 14,919.35 | 14,911.10 | 14,919.35 | 1,268.4K |
| 11:36 | 14,919.80 | 14,920.25 | 14,912.60 | 14,917.00 | 993.9K |
| 11:37 | 14,917.05 | 14,921.45 | 14,913.30 | 14,913.65 | 3,176.4K |
| 11:38 | 14,913.10 | 14,913.65 | 14,906.95 | 14,912.10 | 1,329.6K |
| 11:39 | 14,912.85 | 14,920.05 | 14,912.75 | 14,918.30 | 1,032.6K |
| 11:40 | 14,917.45 | 14,919.35 | 14,912.45 | 14,912.45 | 718.7K |
| 11:41 | 14,907.75 | 14,911.40 | 14,902.95 | 14,904.05 | 2,696.4K |
| 11:42 | 14,903.60 | 14,904.55 | 14,899.05 | 14,899.05 | 1,107.0K |
| 11:43 | 14,899.20 | 14,908.85 | 14,899.20 | 14,908.20 | 905.6K |
| 11:44 | 14,908.05 | 14,915.55 | 14,906.65 | 14,913.55 | 927.3K |
| 11:45 | 14,913.30 | 14,916.40 | 14,913.30 | 14,914.90 | 717.9K |
| 11:46 | 14,914.85 | 14,915.30 | 14,913.10 | 14,914.20 | 492.2K |
| 11:47 | 14,913.20 | 14,913.20 | 14,907.35 | 14,912.00 | 2,542.1K |
| 11:48 | 14,912.10 | 14,915.60 | 14,912.10 | 14,912.65 | 658.0K |
| 11:49 | 14,913.45 | 14,913.55 | 14,909.10 | 14,912.10 | 4,388.1K |
| 11:50 | 14,911.65 | 14,913.70 | 14,908.05 | 14,908.05 | 747.4K |
| 11:51 | 14,907.50 | 14,908.25 | 14,899.00 | 14,899.25 | 1,141.0K |
| 11:52 | 14,898.20 | 14,901.20 | 14,896.90 | 14,901.20 | 1,213.5K |
| 11:53 | 14,901.10 | 14,908.20 | 14,899.65 | 14,908.20 | 2,295.7K |
| 11:54 | 14,907.25 | 14,909.70 | 14,903.70 | 14,904.60 | 1,577.3K |
| 11:55 | 14,903.60 | 14,903.75 | 14,893.20 | 14,893.20 | 784.8K |
| 11:56 | 14,892.90 | 14,899.80 | 14,892.30 | 14,899.80 | 637.4K |
| 11:57 | 14,899.95 | 14,901.75 | 14,898.60 | 14,901.20 | 2,134.2K |
| 11:58 | 14,901.95 | 14,902.30 | 14,898.80 | 14,902.30 | 1,074.4K |
| 11:59 | 14,902.45 | 14,907.00 | 14,902.45 | 14,906.30 | 1,237.8K |
| 12:00 | 14,905.90 | 14,905.90 | 14,900.30 | 14,900.30 | 600.8K |
| 12:01 | 14,900.00 | 14,904.60 | 14,900.00 | 14,902.50 | 793.0K |
| 12:02 | 14,901.10 | 14,907.80 | 14,901.10 | 14,907.00 | 2,396.8K |
| 12:03 | 14,907.15 | 14,920.95 | 14,907.15 | 14,920.95 | 691.4K |
| 12:04 | 14,921.30 | 14,926.30 | 14,921.30 | 14,925.35 | 1,461.7K |
| 12:05 | 14,926.65 | 14,928.75 | 14,923.20 | 14,923.30 | 931.5K |
| 12:06 | 14,923.55 | 14,930.90 | 14,923.55 | 14,929.25 | 629.3K |
| 12:07 | 14,927.80 | 14,929.40 | 14,915.75 | 14,915.80 | 2,378.8K |
| 12:08 | 14,915.30 | 14,915.30 | 14,908.20 | 14,910.75 | 896.8K |
| 12:09 | 14,910.85 | 14,925.40 | 14,910.85 | 14,925.40 | 1,493.3K |
| 12:10 | 14,924.35 | 14,925.40 | 14,921.60 | 14,923.85 | 744.8K |
| 12:11 | 14,923.75 | 14,926.55 | 14,921.40 | 14,922.85 | 565.1K |
| 12:12 | 14,922.10 | 14,923.70 | 14,915.05 | 14,915.45 | 2,244.3K |
| 12:13 | 14,915.00 | 14,916.50 | 14,910.15 | 14,910.15 | 1,109.5K |
| 12:14 | 14,910.00 | 14,912.80 | 14,907.40 | 14,911.25 | 1,839.9K |
| 12:15 | 14,910.40 | 14,910.80 | 14,906.50 | 14,910.50 | 537.7K |
| 12:16 | 14,911.05 | 14,915.35 | 14,909.45 | 14,910.35 | 658.9K |
| 12:17 | 14,910.70 | 14,912.00 | 14,907.65 | 14,907.65 | 880.6K |
| 12:18 | 14,908.75 | 14,909.45 | 14,891.70 | 14,891.70 | 1,110.2K |
| 12:19 | 14,889.10 | 14,893.60 | 14,888.15 | 14,893.60 | 3,017.8K |
| 12:20 | 14,892.95 | 14,894.20 | 14,890.90 | 14,891.60 | 1,020.9K |
| 12:21 | 14,891.80 | 14,891.95 | 14,883.70 | 14,883.70 | 620.0K |
| 12:22 | 14,881.80 | 14,885.45 | 14,879.10 | 14,884.85 | 1,791.5K |
| 12:23 | 14,882.65 | 14,883.35 | 14,878.35 | 14,879.05 | 1,892.4K |
| 12:24 | 14,878.40 | 14,878.40 | 14,868.10 | 14,870.20 | 2,360.4K |
| 12:25 | 14,872.80 | 14,881.05 | 14,872.65 | 14,880.60 | 1,575.4K |
| 12:26 | 14,879.70 | 14,879.70 | 14,875.80 | 14,877.35 | 1,264.9K |
| 12:27 | 14,876.60 | 14,882.95 | 14,876.60 | 14,878.05 | 700.3K |
| 12:28 | 14,877.25 | 14,883.70 | 14,877.25 | 14,883.70 | 1,550.5K |
| 12:29 | 14,883.65 | 14,884.80 | 14,879.20 | 14,881.30 | 805.3K |
| 12:30 | 14,880.55 | 14,881.55 | 14,877.10 | 14,879.75 | 815.6K |
| 12:31 | 14,879.00 | 14,879.30 | 14,870.20 | 14,872.70 | 794.6K |
| 12:32 | 14,871.50 | 14,873.35 | 14,866.05 | 14,867.30 | 1,496.2K |
| 12:33 | 14,865.95 | 14,866.95 | 14,858.60 | 14,858.60 | 919.5K |
| 12:34 | 14,858.20 | 14,866.45 | 14,856.80 | 14,866.45 | 1,250.8K |
| 12:35 | 14,864.75 | 14,866.60 | 14,863.70 | 14,864.15 | 521.7K |
| 12:36 | 14,863.10 | 14,864.65 | 14,861.25 | 14,862.85 | 615.7K |
| 12:37 | 14,863.35 | 14,869.70 | 14,862.70 | 14,862.70 | 1,335.5K |
| 12:38 | 14,863.45 | 14,869.30 | 14,863.45 | 14,868.10 | 587.5K |
| 12:39 | 14,867.75 | 14,873.85 | 14,867.75 | 14,873.00 | 2,061.2K |
| 12:40 | 14,873.55 | 14,880.35 | 14,873.55 | 14,880.35 | 923.2K |
| 12:41 | 14,884.15 | 14,888.05 | 14,879.25 | 14,882.20 | 1,151.0K |
| 12:42 | 14,881.75 | 14,883.05 | 14,877.35 | 14,878.65 | 623.0K |
| 12:43 | 14,877.85 | 14,880.40 | 14,877.00 | 14,880.40 | 744.1K |
| 12:44 | 14,880.50 | 14,880.90 | 14,872.50 | 14,873.70 | 401.7K |
| 12:45 | 14,872.35 | 14,874.85 | 14,872.35 | 14,874.70 | 727.5K |
| 12:46 | 14,873.95 | 14,883.15 | 14,873.95 | 14,883.15 | 969.1K |
| 12:47 | 14,883.70 | 14,889.55 | 14,883.70 | 14,889.55 | 677.7K |
| 12:48 | 14,890.00 | 14,895.90 | 14,890.00 | 14,895.90 | 712.6K |
| 12:49 | 14,896.50 | 14,903.70 | 14,896.50 | 14,901.15 | 2,019.1K |
| 12:50 | 14,900.05 | 14,901.15 | 14,888.40 | 14,888.70 | 1,835.5K |
| 12:51 | 14,887.75 | 14,891.00 | 14,886.15 | 14,891.00 | 1,383.1K |
| 12:52 | 14,890.65 | 14,893.80 | 14,890.50 | 14,893.80 | 580.7K |
| 12:53 | 14,893.65 | 14,894.10 | 14,885.85 | 14,886.70 | 619.5K |
| 12:54 | 14,886.50 | 14,887.65 | 14,880.80 | 14,880.80 | 403.0K |
| 12:55 | 14,878.50 | 14,878.50 | 14,873.15 | 14,874.15 | 825.2K |
| 12:56 | 14,873.80 | 14,875.90 | 14,872.05 | 14,872.95 | 357.2K |
| 12:57 | 14,873.65 | 14,873.65 | 14,870.20 | 14,872.35 | 909.4K |
| 12:58 | 14,871.65 | 14,872.95 | 14,869.10 | 14,869.85 | 1,607.2K |
| 12:59 | 14,869.35 | 14,870.85 | 14,866.40 | 14,866.65 | 898.5K |
| 13:00 | 14,866.05 | 14,866.05 | 14,850.45 | 14,851.55 | 1,092.4K |
| 13:01 | 14,850.25 | 14,853.35 | 14,849.50 | 14,853.05 | 1,934.3K |
| 13:02 | 14,853.20 | 14,854.10 | 14,850.70 | 14,854.10 | 518.6K |
| 13:03 | 14,855.10 | 14,856.00 | 14,853.65 | 14,854.55 | 525.4K |
| 13:04 | 14,854.95 | 14,858.45 | 14,854.15 | 14,857.50 | 804.7K |
| 13:05 | 14,856.55 | 14,857.85 | 14,856.35 | 14,857.80 | 2,248.9K |
| 13:06 | 14,858.65 | 14,862.55 | 14,858.65 | 14,861.40 | 451.3K |
| 13:07 | 14,861.55 | 14,877.70 | 14,861.35 | 14,877.40 | 1,568.5K |
| 13:08 | 14,877.05 | 14,885.00 | 14,877.05 | 14,885.00 | 1,124.1K |
| 13:09 | 14,884.90 | 14,884.90 | 14,877.85 | 14,878.40 | 553.5K |
| 13:10 | 14,878.00 | 14,885.85 | 14,878.00 | 14,885.45 | 410.2K |
| 13:11 | 14,884.45 | 14,884.70 | 14,871.45 | 14,871.45 | 1,938.3K |
| 13:12 | 14,872.15 | 14,872.95 | 14,868.60 | 14,868.60 | 808.0K |
| 13:13 | 14,868.50 | 14,876.10 | 14,868.50 | 14,876.10 | 850.9K |
| 13:14 | 14,876.55 | 14,883.80 | 14,876.55 | 14,883.80 | 2,027.3K |
| 13:15 | 14,882.90 | 14,885.00 | 14,882.45 | 14,883.25 | 635.7K |
| 13:16 | 14,883.75 | 14,885.35 | 14,882.65 | 14,883.60 | 1,129.6K |
| 13:17 | 14,884.25 | 14,884.45 | 14,874.60 | 14,875.45 | 978.8K |
| 13:18 | 14,874.80 | 14,874.80 | 14,870.55 | 14,872.05 | 545.5K |
| 13:19 | 14,871.70 | 14,878.55 | 14,870.75 | 14,878.55 | 612.6K |
| 13:20 | 14,878.45 | 14,879.45 | 14,876.60 | 14,876.80 | 656.8K |
| 13:21 | 14,877.20 | 14,877.45 | 14,874.95 | 14,875.60 | 608.5K |
| 13:22 | 14,877.45 | 14,881.65 | 14,877.45 | 14,880.45 | 1,858.3K |
| 13:23 | 14,880.30 | 14,889.15 | 14,880.30 | 14,889.15 | 1,241.8K |
| 13:24 | 14,889.75 | 14,891.35 | 14,887.50 | 14,887.50 | 501.2K |
| 13:25 | 14,885.55 | 14,885.55 | 14,878.65 | 14,881.70 | 930.3K |
| 13:26 | 14,881.25 | 14,883.15 | 14,880.90 | 14,882.95 | 398.8K |
| 13:27 | 14,883.45 | 14,889.60 | 14,883.45 | 14,889.60 | 617.4K |
| 13:28 | 14,889.45 | 14,890.75 | 14,885.00 | 14,885.00 | 735.9K |
| 13:29 | 14,885.50 | 14,888.65 | 14,885.15 | 14,888.60 | 510.9K |
| 13:30 | 14,887.75 | 14,887.75 | 14,877.40 | 14,877.55 | 1,092.6K |
| 13:31 | 14,878.00 | 14,879.85 | 14,876.75 | 14,878.40 | 895.6K |
| 13:32 | 14,878.10 | 14,884.15 | 14,878.10 | 14,883.80 | 907.4K |
| 13:33 | 14,884.70 | 14,884.70 | 14,879.30 | 14,879.45 | 262.9K |
| 13:34 | 14,878.75 | 14,878.75 | 14,874.95 | 14,875.70 | 669.1K |
| 13:35 | 14,875.75 | 14,879.10 | 14,875.75 | 14,878.10 | 335.0K |
| 13:36 | 14,878.25 | 14,878.85 | 14,876.65 | 14,877.45 | 471.5K |
| 13:37 | 14,877.15 | 14,877.15 | 14,875.10 | 14,875.35 | 415.6K |
| 13:38 | 14,875.00 | 14,875.40 | 14,870.35 | 14,871.60 | 551.7K |
| 13:39 | 14,871.40 | 14,877.60 | 14,871.20 | 14,877.60 | 1,705.0K |
| 13:40 | 14,877.20 | 14,878.15 | 14,876.50 | 14,878.05 | 363.4K |
| 13:41 | 14,878.45 | 14,883.25 | 14,878.45 | 14,882.10 | 520.5K |
| 13:42 | 14,882.35 | 14,891.60 | 14,882.35 | 14,891.60 | 1,501.8K |
| 13:43 | 14,892.35 | 14,895.85 | 14,888.50 | 14,889.60 | 2,535.1K |
| 13:44 | 14,889.50 | 14,890.75 | 14,888.65 | 14,890.55 | 503.4K |
| 13:45 | 14,890.65 | 14,893.70 | 14,890.65 | 14,893.70 | 720.4K |
| 13:46 | 14,893.30 | 14,893.95 | 14,890.70 | 14,890.70 | 1,059.1K |
| 13:47 | 14,890.15 | 14,890.15 | 14,886.55 | 14,888.85 | 1,246.3K |
| 13:48 | 14,888.80 | 14,890.00 | 14,888.10 | 14,889.80 | 378.3K |
| 13:49 | 14,888.45 | 14,890.00 | 14,886.85 | 14,886.85 | 320.4K |
| 13:50 | 14,886.70 | 14,887.35 | 14,880.30 | 14,883.40 | 543.8K |
| 13:51 | 14,883.45 | 14,885.70 | 14,883.45 | 14,885.15 | 1,648.7K |
| 13:52 | 14,885.80 | 14,893.35 | 14,885.80 | 14,893.35 | 748.1K |
| 13:53 | 14,893.50 | 14,893.50 | 14,890.40 | 14,892.65 | 863.1K |
| 13:54 | 14,892.80 | 14,893.35 | 14,892.00 | 14,893.25 | 636.8K |
| 13:55 | 14,892.45 | 14,893.05 | 14,890.55 | 14,890.55 | 495.4K |
| 13:56 | 14,889.60 | 14,890.40 | 14,887.30 | 14,887.30 | 568.5K |
| 13:57 | 14,886.90 | 14,887.95 | 14,883.65 | 14,884.20 | 1,220.3K |
| 13:58 | 14,885.00 | 14,890.45 | 14,885.00 | 14,890.35 | 1,174.0K |
| 13:59 | 14,889.65 | 14,897.25 | 14,889.65 | 14,897.25 | 2,310.6K |
| 14:00 | 14,898.40 | 14,899.80 | 14,896.15 | 14,899.80 | 1,205.9K |
| 14:01 | 14,898.90 | 14,901.40 | 14,898.60 | 14,900.25 | 1,677.5K |
| 14:02 | 14,898.80 | 14,901.40 | 14,895.25 | 14,898.10 | 1,178.7K |
| 14:03 | 14,898.30 | 14,898.60 | 14,896.05 | 14,898.40 | 1,592.0K |
| 14:04 | 14,898.85 | 14,903.35 | 14,898.85 | 14,902.40 | 1,184.2K |
| 14:05 | 14,902.05 | 14,903.05 | 14,900.70 | 14,901.55 | 742.8K |
| 14:06 | 14,900.60 | 14,901.80 | 14,897.70 | 14,899.55 | 452.0K |
| 14:07 | 14,897.90 | 14,898.95 | 14,896.85 | 14,898.95 | 531.0K |
| 14:08 | 14,898.85 | 14,902.10 | 14,897.80 | 14,901.35 | 505.2K |
| 14:09 | 14,901.85 | 14,907.30 | 14,901.60 | 14,906.70 | 730.6K |
| 14:10 | 14,906.85 | 14,922.10 | 14,906.85 | 14,922.10 | 1,413.7K |
| 14:11 | 14,922.60 | 14,931.60 | 14,922.45 | 14,931.60 | 3,161.3K |
| 14:12 | 14,931.25 | 14,943.95 | 14,930.65 | 14,943.95 | 1,923.5K |
| 14:13 | 14,946.95 | 14,956.00 | 14,946.95 | 14,952.90 | 1,380.1K |
| 14:14 | 14,951.25 | 14,955.10 | 14,949.35 | 14,950.30 | 1,370.0K |
| 14:15 | 14,949.70 | 14,962.90 | 14,949.70 | 14,962.90 | 3,257.7K |
| 14:16 | 14,962.45 | 14,963.05 | 14,959.45 | 14,960.70 | 1,616.7K |
| 14:17 | 14,960.95 | 14,962.70 | 14,957.75 | 14,960.10 | 1,063.5K |
| 14:18 | 14,960.70 | 14,965.35 | 14,960.70 | 14,965.35 | 749.1K |
| 14:19 | 14,965.80 | 14,969.35 | 14,965.60 | 14,969.35 | 1,139.9K |
| 14:20 | 14,968.70 | 14,972.50 | 14,965.80 | 14,965.80 | 1,269.6K |
| 14:21 | 14,965.35 | 14,968.85 | 14,965.35 | 14,967.70 | 1,012.1K |
| 14:22 | 14,966.70 | 14,969.55 | 14,965.75 | 14,969.35 | 1,117.4K |
| 14:23 | 14,969.40 | 14,972.05 | 14,969.40 | 14,971.15 | 805.2K |
| 14:24 | 14,970.90 | 14,971.95 | 14,967.20 | 14,968.10 | 954.5K |
| 14:25 | 14,967.25 | 14,970.80 | 14,966.95 | 14,968.85 | 887.5K |
| 14:26 | 14,968.70 | 14,971.15 | 14,966.25 | 14,970.60 | 871.8K |
| 14:27 | 14,971.80 | 14,972.45 | 14,968.85 | 14,971.50 | 1,966.5K |
| 14:28 | 14,971.15 | 14,974.00 | 14,970.80 | 14,971.95 | 3,006.3K |
| 14:29 | 14,970.85 | 14,972.35 | 14,965.45 | 14,966.20 | 918.0K |
| 14:30 | 14,967.45 | 14,969.45 | 14,963.65 | 14,967.90 | 3,010.1K |
| 14:31 | 14,968.30 | 14,970.90 | 14,966.95 | 14,967.45 | 1,125.4K |
| 14:32 | 14,966.30 | 14,966.30 | 14,958.65 | 14,960.85 | 882.0K |
| 14:33 | 14,961.00 | 14,961.00 | 14,956.85 | 14,957.45 | 1,293.4K |
| 14:34 | 14,957.45 | 14,957.85 | 14,952.55 | 14,954.50 | 2,152.3K |
| 14:35 | 14,954.55 | 14,954.65 | 14,945.75 | 14,945.75 | 2,876.1K |
| 14:36 | 14,944.90 | 14,948.20 | 14,944.65 | 14,946.50 | 1,182.2K |
| 14:37 | 14,945.80 | 14,945.85 | 14,939.20 | 14,939.20 | 620.4K |
| 14:38 | 14,940.00 | 14,940.20 | 14,935.80 | 14,936.35 | 713.3K |
| 14:39 | 14,935.85 | 14,942.30 | 14,935.85 | 14,941.45 | 2,106.3K |
| 14:40 | 14,941.10 | 14,941.10 | 14,934.60 | 14,935.50 | 1,202.1K |
| 14:41 | 14,935.55 | 14,939.50 | 14,934.40 | 14,939.35 | 1,028.5K |
| 14:42 | 14,938.55 | 14,939.30 | 14,933.25 | 14,933.80 | 969.2K |
| 14:43 | 14,933.90 | 14,935.80 | 14,932.45 | 14,932.65 | 589.0K |
| 14:44 | 14,933.50 | 14,937.85 | 14,933.50 | 14,937.85 | 1,254.1K |
| 14:45 | 14,936.00 | 14,937.85 | 14,931.40 | 14,932.70 | 2,775.9K |
| 14:46 | 14,932.95 | 14,938.85 | 14,932.95 | 14,937.80 | 2,213.3K |
| 14:47 | 14,937.15 | 14,937.70 | 14,935.20 | 14,935.20 | 663.6K |
| 14:48 | 14,934.05 | 14,937.30 | 14,934.05 | 14,935.80 | 2,717.0K |
| 14:49 | 14,935.80 | 14,936.50 | 14,934.55 | 14,935.10 | 1,741.1K |
| 14:50 | 14,936.10 | 14,936.10 | 14,932.45 | 14,933.90 | 1,496.6K |
| 14:51 | 14,934.45 | 14,938.50 | 14,933.90 | 14,937.65 | 3,487.9K |
| 14:52 | 14,936.75 | 14,937.10 | 14,931.60 | 14,934.50 | 1,827.9K |
| 14:53 | 14,934.60 | 14,934.60 | 14,929.95 | 14,929.95 | 1,075.9K |
| 14:54 | 14,930.65 | 14,938.50 | 14,930.05 | 14,938.25 | 1,618.9K |
| 14:55 | 14,937.70 | 14,937.70 | 14,929.10 | 14,929.25 | 1,154.5K |
| 14:56 | 14,929.05 | 14,931.05 | 14,926.20 | 14,928.55 | 4,151.4K |
| 14:57 | 14,928.50 | 14,934.05 | 14,928.50 | 14,934.05 | 1,330.8K |
| 14:58 | 14,934.35 | 14,937.10 | 14,933.40 | 14,934.25 | 11,559.4K |
| 14:59 | 14,936.30 | 14,940.15 | 14,934.10 | 14,934.10 | 4,584.8K |
| 15:00 | 14,933.50 | 14,948.50 | 14,933.00 | 14,948.45 | 15,301.6K |
| 15:01 | 14,949.30 | 14,949.30 | 14,937.10 | 14,937.10 | 9,252.1K |
| 15:02 | 14,935.80 | 14,938.55 | 14,920.90 | 14,920.90 | 8,908.1K |
| 15:03 | 14,920.95 | 14,924.75 | 14,917.85 | 14,924.65 | 14,567.4K |
| 15:04 | 14,925.45 | 14,930.45 | 14,924.05 | 14,930.05 | 8,044.7K |
| 15:05 | 14,930.65 | 14,930.65 | 14,925.80 | 14,927.75 | 8,289.3K |
| 15:06 | 14,928.80 | 14,933.05 | 14,928.80 | 14,929.75 | 2,835.0K |
| 15:07 | 14,929.35 | 14,938.55 | 14,929.05 | 14,938.55 | 4,854.1K |
| 15:08 | 14,939.70 | 14,947.85 | 14,939.55 | 14,947.50 | 1,899.6K |
| 15:09 | 14,949.00 | 14,961.85 | 14,949.00 | 14,961.85 | 2,974.3K |
| 15:10 | 14,964.80 | 14,964.80 | 14,956.90 | 14,956.90 | 4,754.6K |
| 15:11 | 14,958.25 | 14,958.85 | 14,950.95 | 14,950.95 | 3,899.2K |
| 15:12 | 14,951.65 | 14,954.30 | 14,950.30 | 14,953.85 | 5,847.0K |
| 15:13 | 14,954.65 | 14,966.10 | 14,954.60 | 14,965.05 | 17,464.6K |
| 15:14 | 14,965.40 | 14,967.00 | 14,964.75 | 14,965.25 | 3,513.3K |
| 15:15 | 14,965.55 | 14,965.55 | 14,959.30 | 14,959.70 | 8,010.2K |
| 15:16 | 14,959.55 | 14,964.90 | 14,959.10 | 14,964.90 | 7,938.7K |
| 15:17 | 14,964.05 | 14,966.35 | 14,963.10 | 14,966.00 | 5,085.0K |
| 15:18 | 14,966.95 | 14,969.00 | 14,963.70 | 14,963.70 | 5,428.5K |
| 15:19 | 14,963.80 | 14,971.80 | 14,963.80 | 14,971.50 | 5,989.2K |
| 15:20 | 14,971.75 | 14,972.95 | 14,968.65 | 14,972.85 | 11,645.3K |
| 15:21 | 14,973.35 | 14,985.40 | 14,973.00 | 14,985.05 | 2,646.9K |
| 15:22 | 14,985.20 | 14,993.75 | 14,985.20 | 14,993.50 | 4,060.9K |
| 15:23 | 14,994.85 | 14,999.40 | 14,994.45 | 14,998.70 | 6,001.0K |
| 15:24 | 15,001.55 | 15,004.40 | 14,999.65 | 15,004.40 | 8,068.6K |
| 15:25 | 15,004.75 | 15,005.85 | 15,000.55 | 15,000.55 | 3,747.4K |
| 15:26 | 15,000.10 | 15,005.20 | 15,000.05 | 15,004.75 | 4,078.5K |
| 15:27 | 15,004.50 | 15,005.50 | 15,002.85 | 15,002.85 | 3,377.9K |
| 15:28 | 15,003.00 | 15,018.00 | 15,003.00 | 15,016.10 | 6,551.6K |
| 15:29 | 15,017.15 | 15,017.75 | 15,003.85 | 15,005.20 | 5,445.2K |