16,402.70
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,713.75 | 14,713.75 | 14,713.75 | 14,713.75 | 5.1K |
| 09:15 | 14,713.05 | 14,721.00 | 14,661.55 | 14,661.55 | 35,839.2K |
| 09:16 | 14,661.65 | 14,692.30 | 14,661.00 | 14,686.40 | 8,892.3K |
| 09:17 | 14,681.50 | 14,716.55 | 14,678.55 | 14,716.55 | 7,720.2K |
| 09:18 | 14,718.90 | 14,726.45 | 14,716.35 | 14,722.25 | 4,630.6K |
| 09:19 | 14,725.30 | 14,730.30 | 14,719.05 | 14,726.15 | 4,032.9K |
| 09:20 | 14,725.70 | 14,734.50 | 14,721.80 | 14,730.75 | 3,450.2K |
| 09:21 | 14,727.55 | 14,740.70 | 14,720.95 | 14,740.70 | 6,459.6K |
| 09:22 | 14,741.05 | 14,770.15 | 14,741.05 | 14,770.15 | 2,943.2K |
| 09:23 | 14,769.90 | 14,781.90 | 14,769.90 | 14,781.90 | 3,461.0K |
| 09:24 | 14,782.05 | 14,782.05 | 14,773.20 | 14,776.15 | 3,782.7K |
| 09:25 | 14,778.90 | 14,778.90 | 14,770.80 | 14,775.80 | 2,171.4K |
| 09:26 | 14,778.60 | 14,802.25 | 14,778.60 | 14,802.25 | 4,194.1K |
| 09:27 | 14,798.45 | 14,801.15 | 14,795.10 | 14,796.60 | 3,423.9K |
| 09:28 | 14,795.85 | 14,795.85 | 14,790.60 | 14,791.40 | 2,732.6K |
| 09:29 | 14,788.15 | 14,789.50 | 14,782.00 | 14,787.00 | 2,253.8K |
| 09:30 | 14,785.90 | 14,787.90 | 14,770.95 | 14,770.95 | 4,110.8K |
| 09:31 | 14,768.80 | 14,773.95 | 14,766.80 | 14,769.15 | 2,279.6K |
| 09:32 | 14,767.10 | 14,773.75 | 14,764.05 | 14,769.35 | 4,416.5K |
| 09:33 | 14,769.70 | 14,790.80 | 14,769.70 | 14,780.75 | 2,040.1K |
| 09:34 | 14,779.25 | 14,784.60 | 14,776.45 | 14,778.85 | 3,246.6K |
| 09:35 | 14,777.70 | 14,788.35 | 14,777.70 | 14,783.30 | 3,151.9K |
| 09:36 | 14,783.95 | 14,784.00 | 14,773.20 | 14,773.20 | 3,166.7K |
| 09:37 | 14,771.10 | 14,793.10 | 14,770.35 | 14,792.75 | 2,729.8K |
| 09:38 | 14,796.40 | 14,796.40 | 14,789.50 | 14,789.50 | 2,195.8K |
| 09:39 | 14,790.00 | 14,801.75 | 14,790.00 | 14,797.55 | 1,289.1K |
| 09:40 | 14,796.10 | 14,797.00 | 14,793.40 | 14,795.00 | 1,808.9K |
| 09:41 | 14,797.45 | 14,804.65 | 14,793.00 | 14,804.65 | 1,427.4K |
| 09:42 | 14,803.45 | 14,807.10 | 14,803.45 | 14,805.70 | 2,353.7K |
| 09:43 | 14,805.95 | 14,805.95 | 14,801.85 | 14,803.95 | 1,493.3K |
| 09:44 | 14,802.75 | 14,809.55 | 14,802.00 | 14,808.50 | 2,696.4K |
| 09:45 | 14,805.35 | 14,805.35 | 14,794.00 | 14,797.45 | 5,477.0K |
| 09:46 | 14,798.90 | 14,807.45 | 14,798.00 | 14,805.85 | 11,161.4K |
| 09:47 | 14,804.45 | 14,815.75 | 14,803.45 | 14,814.75 | 2,688.1K |
| 09:48 | 14,815.45 | 14,828.60 | 14,815.45 | 14,828.60 | 3,774.0K |
| 09:49 | 14,830.45 | 14,843.00 | 14,830.45 | 14,842.10 | 3,487.3K |
| 09:50 | 14,843.70 | 14,845.80 | 14,835.60 | 14,838.80 | 4,146.4K |
| 09:51 | 14,838.70 | 14,839.20 | 14,833.90 | 14,835.40 | 1,726.6K |
| 09:52 | 14,834.00 | 14,835.60 | 14,826.60 | 14,826.70 | 1,500.1K |
| 09:53 | 14,827.75 | 14,829.15 | 14,822.25 | 14,824.60 | 1,985.8K |
| 09:54 | 14,823.15 | 14,823.15 | 14,815.10 | 14,816.85 | 3,057.2K |
| 09:55 | 14,817.70 | 14,823.10 | 14,817.35 | 14,820.00 | 989.1K |
| 09:56 | 14,820.65 | 14,823.15 | 14,815.25 | 14,815.25 | 768.0K |
| 09:57 | 14,814.90 | 14,814.90 | 14,808.25 | 14,808.25 | 2,482.5K |
| 09:58 | 14,808.30 | 14,821.00 | 14,807.95 | 14,821.00 | 3,414.4K |
| 09:59 | 14,821.40 | 14,826.40 | 14,817.25 | 14,817.25 | 2,160.0K |
| 10:00 | 14,817.10 | 14,824.45 | 14,817.10 | 14,822.75 | 1,099.4K |
| 10:01 | 14,822.10 | 14,822.10 | 14,815.15 | 14,818.25 | 1,181.3K |
| 10:02 | 14,818.05 | 14,820.85 | 14,818.05 | 14,819.80 | 1,812.1K |
| 10:03 | 14,818.30 | 14,821.90 | 14,818.30 | 14,819.90 | 1,657.2K |
| 10:04 | 14,817.05 | 14,820.75 | 14,814.90 | 14,820.00 | 1,987.1K |
| 10:05 | 14,819.00 | 14,819.00 | 14,811.00 | 14,812.75 | 968.3K |
| 10:06 | 14,812.25 | 14,814.10 | 14,804.55 | 14,808.20 | 827.5K |
| 10:07 | 14,808.80 | 14,813.55 | 14,805.85 | 14,811.55 | 699.9K |
| 10:08 | 14,808.90 | 14,809.85 | 14,797.45 | 14,798.00 | 678.2K |
| 10:09 | 14,798.75 | 14,799.65 | 14,793.00 | 14,794.85 | 1,474.1K |
| 10:10 | 14,795.20 | 14,798.25 | 14,791.15 | 14,798.25 | 769.4K |
| 10:11 | 14,797.15 | 14,800.25 | 14,794.65 | 14,799.75 | 429.2K |
| 10:12 | 14,799.85 | 14,803.95 | 14,794.45 | 14,794.45 | 549.7K |
| 10:13 | 14,793.90 | 14,793.90 | 14,780.25 | 14,792.80 | 2,430.6K |
| 10:14 | 14,795.20 | 14,804.20 | 14,794.35 | 14,801.45 | 826.6K |
| 10:15 | 14,803.20 | 14,803.20 | 14,799.35 | 14,800.55 | 539.9K |
| 10:16 | 14,800.80 | 14,800.80 | 14,778.60 | 14,778.60 | 795.3K |
| 10:17 | 14,778.10 | 14,789.20 | 14,778.10 | 14,789.20 | 1,059.3K |
| 10:18 | 14,789.95 | 14,796.30 | 14,789.95 | 14,793.80 | 958.7K |
| 10:19 | 14,795.00 | 14,798.35 | 14,794.55 | 14,798.35 | 1,108.2K |
| 10:20 | 14,798.10 | 14,806.40 | 14,796.95 | 14,806.40 | 1,513.9K |
| 10:21 | 14,807.85 | 14,814.20 | 14,807.65 | 14,812.25 | 1,974.2K |
| 10:22 | 14,812.55 | 14,818.65 | 14,811.80 | 14,818.10 | 1,531.7K |
| 10:23 | 14,818.55 | 14,827.60 | 14,818.00 | 14,827.45 | 5,672.3K |
| 10:24 | 14,828.25 | 14,828.45 | 14,825.55 | 14,828.10 | 1,402.9K |
| 10:25 | 14,828.50 | 14,831.25 | 14,827.30 | 14,827.30 | 925.4K |
| 10:26 | 14,827.80 | 14,829.60 | 14,825.35 | 14,826.10 | 3,251.9K |
| 10:27 | 14,826.85 | 14,828.55 | 14,824.70 | 14,828.40 | 2,903.9K |
| 10:28 | 14,827.70 | 14,828.35 | 14,825.40 | 14,828.10 | 765.5K |
| 10:29 | 14,826.60 | 14,826.60 | 14,819.70 | 14,822.65 | 1,228.0K |
| 10:30 | 14,822.30 | 14,825.00 | 14,822.30 | 14,824.05 | 3,179.7K |
| 10:31 | 14,823.95 | 14,830.65 | 14,822.25 | 14,830.65 | 1,820.1K |
| 10:32 | 14,830.60 | 14,831.85 | 14,828.80 | 14,831.85 | 1,491.7K |
| 10:33 | 14,832.35 | 14,845.00 | 14,832.00 | 14,845.00 | 4,341.4K |
| 10:34 | 14,846.20 | 14,859.70 | 14,846.20 | 14,858.80 | 1,364.2K |
| 10:35 | 14,858.00 | 14,864.15 | 14,857.40 | 14,860.05 | 3,015.9K |
| 10:36 | 14,860.10 | 14,860.90 | 14,854.40 | 14,854.95 | 4,790.7K |
| 10:37 | 14,854.95 | 14,854.95 | 14,849.15 | 14,849.15 | 1,322.9K |
| 10:38 | 14,848.55 | 14,854.95 | 14,847.80 | 14,848.45 | 5,820.2K |
| 10:39 | 14,848.90 | 14,851.15 | 14,847.60 | 14,848.45 | 1,371.5K |
| 10:40 | 14,847.85 | 14,856.95 | 14,847.30 | 14,853.15 | 757.6K |
| 10:41 | 14,850.10 | 14,850.10 | 14,844.45 | 14,844.45 | 956.3K |
| 10:42 | 14,845.00 | 14,851.55 | 14,844.60 | 14,851.55 | 1,110.9K |
| 10:43 | 14,851.05 | 14,853.90 | 14,851.05 | 14,852.20 | 2,689.8K |
| 10:44 | 14,853.35 | 14,857.10 | 14,850.75 | 14,857.10 | 1,270.7K |
| 10:45 | 14,856.25 | 14,856.25 | 14,853.80 | 14,854.95 | 1,096.6K |
| 10:46 | 14,855.60 | 14,856.45 | 14,852.85 | 14,853.35 | 434.9K |
| 10:47 | 14,853.95 | 14,853.95 | 14,844.15 | 14,844.15 | 2,456.2K |
| 10:48 | 14,844.00 | 14,844.00 | 14,830.45 | 14,830.45 | 723.7K |
| 10:49 | 14,832.00 | 14,836.95 | 14,831.55 | 14,836.50 | 2,393.7K |
| 10:50 | 14,835.50 | 14,839.75 | 14,834.85 | 14,834.85 | 2,038.5K |
| 10:51 | 14,835.25 | 14,839.95 | 14,835.25 | 14,838.20 | 1,182.9K |
| 10:52 | 14,837.75 | 14,843.45 | 14,837.40 | 14,842.55 | 1,337.2K |
| 10:53 | 14,841.80 | 14,850.40 | 14,839.90 | 14,850.40 | 902.3K |
| 10:54 | 14,850.90 | 14,858.95 | 14,850.65 | 14,855.65 | 1,146.3K |
| 10:55 | 14,855.15 | 14,867.45 | 14,855.15 | 14,867.45 | 2,115.7K |
| 10:56 | 14,866.65 | 14,870.45 | 14,866.65 | 14,868.55 | 907.8K |
| 10:57 | 14,870.65 | 14,870.95 | 14,864.30 | 14,864.30 | 4,135.4K |
| 10:58 | 14,863.80 | 14,867.75 | 14,863.80 | 14,867.45 | 1,452.4K |
| 10:59 | 14,868.80 | 14,868.95 | 14,864.75 | 14,865.50 | 1,937.3K |
| 11:00 | 14,867.15 | 14,871.25 | 14,865.55 | 14,866.80 | 1,121.9K |
| 11:01 | 14,867.45 | 14,868.85 | 14,864.55 | 14,867.15 | 795.0K |
| 11:02 | 14,868.25 | 14,870.55 | 14,866.20 | 14,870.55 | 528.3K |
| 11:03 | 14,870.50 | 14,872.65 | 14,862.50 | 14,862.50 | 2,143.7K |
| 11:04 | 14,862.90 | 14,866.90 | 14,861.50 | 14,866.90 | 1,260.5K |
| 11:05 | 14,866.80 | 14,873.45 | 14,866.20 | 14,869.55 | 1,457.0K |
| 11:06 | 14,869.90 | 14,870.35 | 14,866.95 | 14,870.35 | 890.1K |
| 11:07 | 14,871.00 | 14,871.00 | 14,862.60 | 14,862.60 | 1,132.6K |
| 11:08 | 14,863.10 | 14,865.15 | 14,859.30 | 14,863.25 | 4,166.1K |
| 11:09 | 14,862.25 | 14,862.55 | 14,854.60 | 14,856.35 | 4,762.5K |
| 11:10 | 14,856.80 | 14,861.15 | 14,854.75 | 14,861.15 | 1,840.3K |
| 11:11 | 14,861.00 | 14,866.60 | 14,860.05 | 14,866.60 | 2,789.3K |
| 11:12 | 14,867.05 | 14,868.20 | 14,865.45 | 14,867.50 | 1,162.5K |
| 11:13 | 14,867.00 | 14,867.10 | 14,861.95 | 14,864.35 | 816.2K |
| 11:14 | 14,865.35 | 14,865.50 | 14,861.80 | 14,862.70 | 560.8K |
| 11:15 | 14,862.75 | 14,866.65 | 14,862.75 | 14,865.70 | 1,181.2K |
| 11:16 | 14,866.15 | 14,871.70 | 14,865.40 | 14,871.70 | 705.0K |
| 11:17 | 14,871.30 | 14,872.30 | 14,868.75 | 14,868.75 | 548.2K |
| 11:18 | 14,867.85 | 14,867.95 | 14,860.25 | 14,861.10 | 1,250.8K |
| 11:19 | 14,860.75 | 14,866.30 | 14,860.65 | 14,866.30 | 548.4K |
| 11:20 | 14,866.70 | 14,872.55 | 14,866.70 | 14,872.50 | 934.4K |
| 11:21 | 14,872.00 | 14,877.50 | 14,870.30 | 14,877.50 | 733.4K |
| 11:22 | 14,876.95 | 14,877.50 | 14,867.60 | 14,867.60 | 945.4K |
| 11:23 | 14,867.15 | 14,868.05 | 14,862.75 | 14,868.05 | 533.9K |
| 11:24 | 14,869.60 | 14,872.35 | 14,867.80 | 14,871.95 | 863.9K |
| 11:25 | 14,871.70 | 14,876.30 | 14,870.30 | 14,875.95 | 3,725.8K |
| 11:26 | 14,875.10 | 14,877.90 | 14,873.80 | 14,877.20 | 540.8K |
| 11:27 | 14,877.75 | 14,879.20 | 14,875.20 | 14,878.85 | 690.8K |
| 11:28 | 14,877.95 | 14,881.50 | 14,876.90 | 14,878.10 | 678.7K |
| 11:29 | 14,878.55 | 14,878.55 | 14,867.80 | 14,867.80 | 789.5K |
| 11:30 | 14,865.60 | 14,865.60 | 14,855.25 | 14,855.25 | 1,383.5K |
| 11:31 | 14,857.15 | 14,867.95 | 14,857.00 | 14,867.95 | 4,841.8K |
| 11:32 | 14,870.00 | 14,874.70 | 14,870.00 | 14,874.00 | 618.7K |
| 11:33 | 14,873.90 | 14,874.60 | 14,871.90 | 14,874.50 | 661.1K |
| 11:34 | 14,873.90 | 14,876.45 | 14,873.90 | 14,874.55 | 1,877.2K |
| 11:35 | 14,874.85 | 14,874.85 | 14,869.55 | 14,869.80 | 694.6K |
| 11:36 | 14,870.25 | 14,875.50 | 14,862.00 | 14,862.45 | 1,656.8K |
| 11:37 | 14,861.65 | 14,861.65 | 14,853.65 | 14,857.85 | 4,333.2K |
| 11:38 | 14,856.90 | 14,856.90 | 14,849.90 | 14,850.75 | 7,667.9K |
| 11:39 | 14,849.45 | 14,859.20 | 14,848.65 | 14,859.15 | 15,069.6K |
| 11:40 | 14,858.45 | 14,862.45 | 14,856.15 | 14,862.00 | 1,672.2K |
| 11:41 | 14,862.55 | 14,863.00 | 14,859.60 | 14,860.85 | 937.3K |
| 11:42 | 14,861.85 | 14,867.30 | 14,861.85 | 14,866.30 | 624.9K |
| 11:43 | 14,866.95 | 14,867.35 | 14,864.65 | 14,866.50 | 971.0K |
| 11:44 | 14,866.10 | 14,868.50 | 14,864.60 | 14,867.05 | 466.9K |
| 11:45 | 14,866.75 | 14,873.80 | 14,866.75 | 14,873.80 | 917.5K |
| 11:46 | 14,871.40 | 14,871.40 | 14,866.95 | 14,867.45 | 450.1K |
| 11:47 | 14,868.40 | 14,875.10 | 14,867.00 | 14,874.20 | 335.5K |
| 11:48 | 14,873.05 | 14,878.65 | 14,873.05 | 14,874.95 | 1,105.7K |
| 11:49 | 14,873.95 | 14,876.35 | 14,873.95 | 14,875.80 | 495.1K |
| 11:50 | 14,875.75 | 14,878.00 | 14,871.65 | 14,871.65 | 1,179.5K |
| 11:51 | 14,871.00 | 14,876.10 | 14,869.85 | 14,875.70 | 706.9K |
| 11:52 | 14,875.70 | 14,880.55 | 14,875.40 | 14,880.50 | 783.3K |
| 11:53 | 14,880.55 | 14,886.60 | 14,880.55 | 14,886.20 | 651.4K |
| 11:54 | 14,886.20 | 14,886.50 | 14,884.25 | 14,885.15 | 342.1K |
| 11:55 | 14,885.35 | 14,885.35 | 14,884.00 | 14,884.85 | 344.2K |
| 11:56 | 14,885.35 | 14,885.35 | 14,880.05 | 14,880.45 | 357.7K |
| 11:57 | 14,880.35 | 14,886.45 | 14,879.90 | 14,886.45 | 547.6K |
| 11:58 | 14,886.40 | 14,889.00 | 14,884.25 | 14,885.60 | 606.9K |
| 11:59 | 14,886.05 | 14,891.80 | 14,885.15 | 14,890.55 | 774.5K |
| 12:00 | 14,891.20 | 14,891.80 | 14,889.65 | 14,890.60 | 1,099.7K |
| 12:01 | 14,891.90 | 14,893.00 | 14,890.95 | 14,891.65 | 628.5K |
| 12:02 | 14,891.85 | 14,892.65 | 14,887.40 | 14,888.40 | 747.5K |
| 12:03 | 14,889.50 | 14,893.90 | 14,889.25 | 14,893.20 | 976.0K |
| 12:04 | 14,892.75 | 14,896.55 | 14,891.90 | 14,896.20 | 1,256.1K |
| 12:05 | 14,895.55 | 14,898.20 | 14,893.10 | 14,897.90 | 1,058.0K |
| 12:06 | 14,897.05 | 14,899.40 | 14,894.95 | 14,899.40 | 876.5K |
| 12:07 | 14,899.65 | 14,899.65 | 14,898.05 | 14,898.85 | 401.2K |
| 12:08 | 14,899.30 | 14,901.20 | 14,898.25 | 14,900.75 | 1,632.6K |
| 12:09 | 14,901.95 | 14,908.60 | 14,901.25 | 14,908.60 | 2,800.9K |
| 12:10 | 14,908.35 | 14,912.20 | 14,905.85 | 14,912.20 | 1,340.2K |
| 12:11 | 14,911.35 | 14,911.35 | 14,906.35 | 14,909.05 | 840.9K |
| 12:12 | 14,909.80 | 14,911.95 | 14,908.70 | 14,911.55 | 758.4K |
| 12:13 | 14,912.20 | 14,912.95 | 14,909.65 | 14,911.35 | 983.5K |
| 12:14 | 14,911.25 | 14,916.55 | 14,911.25 | 14,913.05 | 647.1K |
| 12:15 | 14,912.30 | 14,912.30 | 14,905.60 | 14,905.60 | 1,419.1K |
| 12:16 | 14,906.95 | 14,909.35 | 14,906.10 | 14,909.35 | 1,217.7K |
| 12:17 | 14,910.00 | 14,910.50 | 14,906.80 | 14,908.25 | 4,690.7K |
| 12:18 | 14,908.80 | 14,908.80 | 14,903.10 | 14,904.40 | 4,683.5K |
| 12:19 | 14,903.15 | 14,905.15 | 14,903.15 | 14,904.55 | 1,434.6K |
| 12:20 | 14,903.95 | 14,904.40 | 14,899.60 | 14,900.25 | 1,543.6K |
| 12:21 | 14,899.85 | 14,902.20 | 14,898.70 | 14,899.85 | 1,186.0K |
| 12:22 | 14,899.75 | 14,899.80 | 14,893.15 | 14,893.85 | 1,642.5K |
| 12:23 | 14,893.60 | 14,895.30 | 14,892.70 | 14,894.95 | 1,047.7K |
| 12:24 | 14,893.20 | 14,893.75 | 14,891.45 | 14,892.15 | 1,536.3K |
| 12:25 | 14,892.00 | 14,892.00 | 14,889.70 | 14,889.70 | 1,259.8K |
| 12:26 | 14,889.25 | 14,889.25 | 14,887.05 | 14,887.05 | 1,146.0K |
| 12:27 | 14,887.05 | 14,889.65 | 14,887.05 | 14,889.65 | 1,247.4K |
| 12:28 | 14,890.80 | 14,891.60 | 14,885.90 | 14,885.90 | 521.9K |
| 12:29 | 14,885.75 | 14,886.10 | 14,883.30 | 14,886.10 | 1,983.4K |
| 12:30 | 14,885.85 | 14,886.60 | 14,884.10 | 14,885.05 | 1,845.7K |
| 12:31 | 14,885.55 | 14,887.55 | 14,885.55 | 14,887.10 | 636.1K |
| 12:32 | 14,888.00 | 14,890.25 | 14,887.30 | 14,890.25 | 606.9K |
| 12:33 | 14,889.50 | 14,897.80 | 14,889.10 | 14,897.80 | 437.2K |
| 12:34 | 14,898.15 | 14,899.25 | 14,897.40 | 14,898.10 | 518.0K |
| 12:35 | 14,898.50 | 14,903.75 | 14,897.70 | 14,903.45 | 1,294.8K |
| 12:36 | 14,903.80 | 14,905.85 | 14,903.20 | 14,905.85 | 844.0K |
| 12:37 | 14,906.65 | 14,909.15 | 14,905.95 | 14,908.80 | 1,048.8K |
| 12:38 | 14,908.35 | 14,909.65 | 14,907.45 | 14,909.35 | 505.2K |
| 12:39 | 14,909.55 | 14,912.95 | 14,909.55 | 14,912.95 | 341.2K |
| 12:40 | 14,912.20 | 14,913.80 | 14,910.15 | 14,910.70 | 1,221.0K |
| 12:41 | 14,911.35 | 14,911.45 | 14,906.85 | 14,906.85 | 1,000.2K |
| 12:42 | 14,905.25 | 14,905.25 | 14,900.35 | 14,900.40 | 991.1K |
| 12:43 | 14,900.60 | 14,904.05 | 14,899.75 | 14,903.55 | 435.2K |
| 12:44 | 14,902.05 | 14,902.60 | 14,896.75 | 14,897.95 | 708.5K |
| 12:45 | 14,896.80 | 14,896.80 | 14,894.55 | 14,894.80 | 387.8K |
| 12:46 | 14,894.55 | 14,897.25 | 14,894.55 | 14,895.55 | 577.5K |
| 12:47 | 14,894.70 | 14,895.35 | 14,894.15 | 14,894.65 | 581.7K |
| 12:48 | 14,894.90 | 14,894.90 | 14,892.30 | 14,894.55 | 592.7K |
| 12:49 | 14,894.50 | 14,899.75 | 14,894.45 | 14,896.30 | 820.8K |
| 12:50 | 14,897.20 | 14,898.70 | 14,894.80 | 14,898.00 | 2,287.8K |
| 12:51 | 14,898.45 | 14,899.20 | 14,897.50 | 14,898.50 | 497.7K |
| 12:52 | 14,898.20 | 14,898.25 | 14,894.80 | 14,895.35 | 430.5K |
| 12:53 | 14,895.05 | 14,900.90 | 14,894.75 | 14,900.15 | 580.7K |
| 12:54 | 14,899.65 | 14,902.50 | 14,896.40 | 14,897.45 | 571.5K |
| 12:55 | 14,896.45 | 14,902.75 | 14,896.45 | 14,901.15 | 917.0K |
| 12:56 | 14,901.45 | 14,903.40 | 14,900.40 | 14,903.20 | 566.1K |
| 12:57 | 14,902.20 | 14,905.65 | 14,902.20 | 14,905.55 | 566.2K |
| 12:58 | 14,905.15 | 14,908.20 | 14,904.20 | 14,908.20 | 421.9K |
| 12:59 | 14,910.25 | 14,914.00 | 14,909.15 | 14,912.85 | 1,047.3K |
| 13:00 | 14,913.10 | 14,916.55 | 14,912.10 | 14,916.25 | 486.1K |
| 13:01 | 14,914.75 | 14,917.75 | 14,913.25 | 14,913.75 | 3,437.5K |
| 13:02 | 14,913.70 | 14,913.80 | 14,907.05 | 14,907.55 | 2,920.5K |
| 13:03 | 14,906.95 | 14,910.80 | 14,906.60 | 14,907.45 | 2,589.6K |
| 13:04 | 14,906.45 | 14,906.45 | 14,897.85 | 14,898.60 | 1,372.5K |
| 13:05 | 14,898.90 | 14,898.90 | 14,894.55 | 14,896.05 | 2,118.1K |
| 13:06 | 14,896.00 | 14,897.40 | 14,893.65 | 14,896.55 | 5,193.3K |
| 13:07 | 14,896.90 | 14,901.25 | 14,896.90 | 14,901.25 | 1,631.6K |
| 13:08 | 14,902.35 | 14,903.25 | 14,901.70 | 14,902.95 | 789.7K |
| 13:09 | 14,902.95 | 14,904.95 | 14,901.95 | 14,903.30 | 622.0K |
| 13:10 | 14,902.90 | 14,903.80 | 14,899.50 | 14,901.80 | 554.1K |
| 13:11 | 14,900.85 | 14,901.00 | 14,898.00 | 14,898.65 | 683.8K |
| 13:12 | 14,897.85 | 14,898.15 | 14,895.55 | 14,897.95 | 876.3K |
| 13:13 | 14,897.85 | 14,901.15 | 14,897.00 | 14,899.70 | 671.5K |
| 13:14 | 14,900.00 | 14,900.00 | 14,897.95 | 14,899.40 | 420.8K |
| 13:15 | 14,899.75 | 14,901.20 | 14,899.30 | 14,901.20 | 696.0K |
| 13:16 | 14,902.15 | 14,904.10 | 14,902.15 | 14,903.90 | 1,457.3K |
| 13:17 | 14,904.25 | 14,905.20 | 14,901.50 | 14,901.50 | 869.0K |
| 13:18 | 14,901.65 | 14,904.65 | 14,901.45 | 14,904.65 | 1,185.8K |
| 13:19 | 14,904.70 | 14,908.65 | 14,904.10 | 14,908.65 | 679.7K |
| 13:20 | 14,908.40 | 14,910.40 | 14,907.35 | 14,908.35 | 586.7K |
| 13:21 | 14,908.05 | 14,908.15 | 14,906.80 | 14,908.15 | 777.5K |
| 13:22 | 14,908.55 | 14,911.25 | 14,908.30 | 14,909.80 | 585.4K |
| 13:23 | 14,909.10 | 14,915.15 | 14,909.10 | 14,914.40 | 519.1K |
| 13:24 | 14,914.95 | 14,918.40 | 14,914.95 | 14,917.75 | 1,394.7K |
| 13:25 | 14,917.10 | 14,919.65 | 14,917.10 | 14,918.35 | 560.5K |
| 13:26 | 14,919.50 | 14,919.55 | 14,917.25 | 14,918.25 | 966.0K |
| 13:27 | 14,918.00 | 14,918.45 | 14,916.30 | 14,917.70 | 2,936.8K |
| 13:28 | 14,917.25 | 14,918.70 | 14,916.60 | 14,917.10 | 637.4K |
| 13:29 | 14,917.35 | 14,918.65 | 14,916.20 | 14,917.90 | 677.1K |
| 13:30 | 14,917.15 | 14,921.10 | 14,916.85 | 14,921.10 | 420.8K |
| 13:31 | 14,920.40 | 14,920.80 | 14,919.00 | 14,919.35 | 1,859.3K |
| 13:32 | 14,918.90 | 14,919.65 | 14,915.70 | 14,915.70 | 646.5K |
| 13:33 | 14,915.75 | 14,917.90 | 14,915.30 | 14,917.90 | 593.3K |
| 13:34 | 14,918.25 | 14,919.80 | 14,917.60 | 14,918.70 | 1,756.6K |
| 13:35 | 14,918.80 | 14,920.70 | 14,918.25 | 14,918.50 | 773.0K |
| 13:36 | 14,918.85 | 14,919.65 | 14,918.35 | 14,919.15 | 433.9K |
| 13:37 | 14,918.70 | 14,920.05 | 14,917.50 | 14,917.50 | 613.2K |
| 13:38 | 14,917.20 | 14,917.20 | 14,915.15 | 14,915.15 | 752.4K |
| 13:39 | 14,914.60 | 14,914.60 | 14,911.50 | 14,912.00 | 3,148.7K |
| 13:40 | 14,911.55 | 14,911.75 | 14,907.65 | 14,909.75 | 3,294.4K |
| 13:41 | 14,907.40 | 14,908.45 | 14,904.90 | 14,905.90 | 579.1K |
| 13:42 | 14,905.35 | 14,906.45 | 14,903.60 | 14,904.95 | 394.8K |
| 13:43 | 14,905.10 | 14,905.10 | 14,890.20 | 14,890.20 | 3,238.4K |
| 13:44 | 14,889.80 | 14,898.15 | 14,888.80 | 14,897.80 | 1,348.8K |
| 13:45 | 14,897.40 | 14,897.40 | 14,881.60 | 14,882.60 | 475.5K |
| 13:46 | 14,882.45 | 14,894.30 | 14,882.45 | 14,894.30 | 1,015.0K |
| 13:47 | 14,895.10 | 14,895.90 | 14,890.85 | 14,892.30 | 829.2K |
| 13:48 | 14,889.35 | 14,889.45 | 14,884.15 | 14,884.15 | 731.5K |
| 13:49 | 14,882.55 | 14,884.10 | 14,875.95 | 14,880.10 | 938.5K |
| 13:50 | 14,880.55 | 14,889.00 | 14,880.05 | 14,888.65 | 838.6K |
| 13:51 | 14,889.90 | 14,889.90 | 14,882.75 | 14,882.75 | 1,043.7K |
| 13:52 | 14,882.85 | 14,883.35 | 14,875.70 | 14,876.00 | 2,469.5K |
| 13:53 | 14,876.40 | 14,881.85 | 14,876.40 | 14,876.80 | 1,536.7K |
| 13:54 | 14,874.95 | 14,874.95 | 14,865.15 | 14,871.80 | 1,820.0K |
| 13:55 | 14,872.65 | 14,875.20 | 14,870.15 | 14,871.30 | 1,618.8K |
| 13:56 | 14,872.00 | 14,872.00 | 14,868.45 | 14,870.85 | 4,493.5K |
| 13:57 | 14,871.60 | 14,871.60 | 14,867.10 | 14,867.45 | 1,653.7K |
| 13:58 | 14,867.70 | 14,870.90 | 14,867.60 | 14,869.10 | 1,279.0K |
| 13:59 | 14,868.30 | 14,873.05 | 14,867.15 | 14,873.05 | 745.9K |
| 14:00 | 14,871.55 | 14,882.10 | 14,871.55 | 14,878.15 | 712.8K |
| 14:01 | 14,877.55 | 14,883.50 | 14,877.55 | 14,881.75 | 542.1K |
| 14:02 | 14,880.95 | 14,880.95 | 14,871.50 | 14,871.50 | 1,491.2K |
| 14:03 | 14,870.35 | 14,870.70 | 14,863.25 | 14,865.85 | 970.2K |
| 14:04 | 14,867.65 | 14,870.85 | 14,867.45 | 14,870.30 | 432.1K |
| 14:05 | 14,870.65 | 14,874.30 | 14,865.35 | 14,865.65 | 1,397.0K |
| 14:06 | 14,862.55 | 14,864.95 | 14,858.95 | 14,858.95 | 696.8K |
| 14:07 | 14,858.25 | 14,862.75 | 14,858.25 | 14,862.35 | 1,852.8K |
| 14:08 | 14,862.55 | 14,866.10 | 14,862.45 | 14,863.60 | 1,058.1K |
| 14:09 | 14,863.10 | 14,863.10 | 14,851.75 | 14,852.10 | 1,878.8K |
| 14:10 | 14,852.80 | 14,856.20 | 14,852.80 | 14,854.55 | 1,727.1K |
| 14:11 | 14,855.10 | 14,863.30 | 14,854.75 | 14,863.30 | 615.4K |
| 14:12 | 14,864.00 | 14,866.60 | 14,857.00 | 14,866.15 | 471.2K |
| 14:13 | 14,866.55 | 14,866.55 | 14,859.55 | 14,860.50 | 520.3K |
| 14:14 | 14,860.10 | 14,862.45 | 14,859.25 | 14,860.05 | 357.6K |
| 14:15 | 14,861.05 | 14,861.05 | 14,854.85 | 14,854.85 | 570.8K |
| 14:16 | 14,855.10 | 14,855.10 | 14,846.65 | 14,846.95 | 1,173.8K |
| 14:17 | 14,847.25 | 14,847.25 | 14,843.60 | 14,847.00 | 700.4K |
| 14:18 | 14,845.60 | 14,845.95 | 14,841.55 | 14,842.00 | 732.7K |
| 14:19 | 14,842.70 | 14,848.25 | 14,841.30 | 14,848.05 | 1,136.5K |
| 14:20 | 14,847.90 | 14,848.30 | 14,845.00 | 14,845.90 | 529.1K |
| 14:21 | 14,846.40 | 14,850.10 | 14,845.95 | 14,847.25 | 701.2K |
| 14:22 | 14,849.00 | 14,855.85 | 14,847.90 | 14,855.20 | 934.6K |
| 14:23 | 14,855.00 | 14,867.35 | 14,855.00 | 14,865.90 | 1,309.4K |
| 14:24 | 14,866.30 | 14,870.20 | 14,866.30 | 14,870.20 | 824.5K |
| 14:25 | 14,870.05 | 14,870.05 | 14,858.25 | 14,858.45 | 600.5K |
| 14:26 | 14,858.35 | 14,864.20 | 14,858.35 | 14,864.20 | 925.7K |
| 14:27 | 14,865.00 | 14,871.05 | 14,863.85 | 14,871.05 | 594.2K |
| 14:28 | 14,871.00 | 14,871.35 | 14,868.10 | 14,871.35 | 1,402.2K |
| 14:29 | 14,870.85 | 14,882.05 | 14,870.85 | 14,882.05 | 1,076.2K |
| 14:30 | 14,882.40 | 14,882.40 | 14,878.05 | 14,878.05 | 1,416.7K |
| 14:31 | 14,878.45 | 14,883.35 | 14,878.45 | 14,883.35 | 1,306.0K |
| 14:32 | 14,883.40 | 14,890.25 | 14,883.35 | 14,888.95 | 1,251.4K |
| 14:33 | 14,887.75 | 14,894.85 | 14,887.55 | 14,893.50 | 1,359.8K |
| 14:34 | 14,893.50 | 14,896.65 | 14,893.50 | 14,895.65 | 1,274.4K |
| 14:35 | 14,896.35 | 14,899.05 | 14,895.50 | 14,898.40 | 1,024.3K |
| 14:36 | 14,898.35 | 14,899.35 | 14,892.10 | 14,892.10 | 1,312.5K |
| 14:37 | 14,892.55 | 14,898.00 | 14,892.55 | 14,898.00 | 1,231.7K |
| 14:38 | 14,897.80 | 14,900.05 | 14,896.50 | 14,896.50 | 1,052.3K |
| 14:39 | 14,895.70 | 14,901.15 | 14,894.70 | 14,900.90 | 1,639.2K |
| 14:40 | 14,901.45 | 14,905.60 | 14,901.00 | 14,903.35 | 911.7K |
| 14:41 | 14,905.25 | 14,907.45 | 14,904.95 | 14,906.95 | 1,414.9K |
| 14:42 | 14,905.85 | 14,910.00 | 14,905.40 | 14,909.95 | 938.5K |
| 14:43 | 14,909.90 | 14,917.50 | 14,909.90 | 14,917.35 | 6,410.3K |
| 14:44 | 14,917.45 | 14,923.20 | 14,916.30 | 14,921.55 | 2,309.1K |
| 14:45 | 14,920.75 | 14,922.30 | 14,917.85 | 14,919.55 | 2,018.0K |
| 14:46 | 14,918.90 | 14,926.10 | 14,918.90 | 14,926.10 | 1,623.8K |
| 14:47 | 14,926.10 | 14,926.90 | 14,922.80 | 14,922.80 | 1,644.0K |
| 14:48 | 14,922.05 | 14,923.35 | 14,917.75 | 14,917.75 | 2,311.0K |
| 14:49 | 14,916.35 | 14,921.75 | 14,916.35 | 14,921.75 | 1,214.2K |
| 14:50 | 14,922.55 | 14,925.65 | 14,922.55 | 14,924.50 | 1,471.6K |
| 14:51 | 14,923.85 | 14,924.65 | 14,921.05 | 14,922.35 | 947.7K |
| 14:52 | 14,922.05 | 14,922.05 | 14,918.20 | 14,918.20 | 1,512.0K |
| 14:53 | 14,920.25 | 14,922.90 | 14,916.65 | 14,918.15 | 905.9K |
| 14:54 | 14,918.25 | 14,919.10 | 14,916.20 | 14,916.20 | 1,420.2K |
| 14:55 | 14,917.25 | 14,918.85 | 14,916.00 | 14,918.45 | 2,123.9K |
| 14:56 | 14,918.25 | 14,918.60 | 14,913.55 | 14,914.40 | 949.8K |
| 14:57 | 14,913.80 | 14,915.00 | 14,912.10 | 14,912.10 | 906.7K |
| 14:58 | 14,911.85 | 14,915.65 | 14,909.20 | 14,911.35 | 1,104.9K |
| 14:59 | 14,911.10 | 14,918.25 | 14,908.80 | 14,915.80 | 2,980.3K |
| 15:00 | 14,917.45 | 14,936.95 | 14,917.40 | 14,936.95 | 4,940.8K |
| 15:01 | 14,938.15 | 14,941.55 | 14,935.85 | 14,936.90 | 3,442.9K |
| 15:02 | 14,935.70 | 14,935.70 | 14,929.85 | 14,935.60 | 6,015.4K |
| 15:03 | 14,933.90 | 14,941.45 | 14,932.55 | 14,941.45 | 2,753.2K |
| 15:04 | 14,942.55 | 14,950.90 | 14,941.55 | 14,950.90 | 2,765.8K |
| 15:05 | 14,950.60 | 14,950.60 | 14,944.55 | 14,946.95 | 3,023.3K |
| 15:06 | 14,948.15 | 14,948.15 | 14,940.90 | 14,940.90 | 2,006.3K |
| 15:07 | 14,941.30 | 14,941.40 | 14,937.10 | 14,939.10 | 1,431.1K |
| 15:08 | 14,938.75 | 14,943.15 | 14,937.70 | 14,943.15 | 2,167.0K |
| 15:09 | 14,944.40 | 14,953.30 | 14,944.40 | 14,953.30 | 2,123.0K |
| 15:10 | 14,952.85 | 14,952.85 | 14,945.45 | 14,945.80 | 1,842.2K |
| 15:11 | 14,945.85 | 14,949.80 | 14,945.30 | 14,949.80 | 3,505.5K |
| 15:12 | 14,949.75 | 14,954.30 | 14,949.65 | 14,953.45 | 1,777.9K |
| 15:13 | 14,952.45 | 14,952.45 | 14,948.10 | 14,948.10 | 3,048.8K |
| 15:14 | 14,947.10 | 14,948.95 | 14,946.20 | 14,948.95 | 2,465.3K |
| 15:15 | 14,948.65 | 14,948.65 | 14,946.65 | 14,947.35 | 3,481.2K |
| 15:16 | 14,947.10 | 14,948.00 | 14,946.15 | 14,947.55 | 5,452.0K |
| 15:17 | 14,946.50 | 14,948.45 | 14,944.75 | 14,945.80 | 3,562.1K |
| 15:18 | 14,944.75 | 14,945.20 | 14,942.55 | 14,944.50 | 4,512.2K |
| 15:19 | 14,945.50 | 14,951.20 | 14,944.05 | 14,950.90 | 2,502.2K |
| 15:20 | 14,951.40 | 14,956.25 | 14,950.90 | 14,955.50 | 7,377.5K |
| 15:21 | 14,955.60 | 14,959.85 | 14,955.20 | 14,959.10 | 1,775.0K |
| 15:22 | 14,958.75 | 14,958.75 | 14,951.30 | 14,952.55 | 1,596.4K |
| 15:23 | 14,952.30 | 14,952.80 | 14,949.55 | 14,951.55 | 2,819.0K |
| 15:24 | 14,950.50 | 14,956.20 | 14,950.50 | 14,955.35 | 3,863.3K |
| 15:25 | 14,955.35 | 14,955.35 | 14,951.45 | 14,951.45 | 2,606.6K |
| 15:26 | 14,950.70 | 14,953.80 | 14,948.35 | 14,953.10 | 3,665.8K |
| 15:27 | 14,952.05 | 14,956.45 | 14,951.50 | 14,956.45 | 2,271.1K |
| 15:28 | 14,957.80 | 14,967.35 | 14,955.45 | 14,967.35 | 4,067.7K |
| 15:29 | 14,968.75 | 14,981.80 | 14,948.10 | 14,948.10 | 3,777.3K |