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 | 14,835.65 | 14,835.65 | 14,835.65 | 14,835.65 | 0.0K |
| 09:15 | 14,830.75 | 14,830.75 | 14,668.80 | 14,695.90 | 20,648.2K |
| 09:16 | 14,688.75 | 14,697.95 | 14,658.90 | 14,662.10 | 8,189.8K |
| 09:17 | 14,666.20 | 14,705.25 | 14,666.20 | 14,703.40 | 6,701.5K |
| 09:18 | 14,709.10 | 14,713.45 | 14,689.90 | 14,703.25 | 6,856.7K |
| 09:19 | 14,703.00 | 14,707.70 | 14,689.45 | 14,692.05 | 4,775.7K |
| 09:20 | 14,688.10 | 14,694.70 | 14,675.00 | 14,678.65 | 8,340.6K |
| 09:21 | 14,672.10 | 14,704.15 | 14,670.35 | 14,702.50 | 7,365.5K |
| 09:22 | 14,703.40 | 14,726.20 | 14,700.75 | 14,720.15 | 4,973.4K |
| 09:23 | 14,722.10 | 14,730.45 | 14,717.80 | 14,729.15 | 4,040.1K |
| 09:24 | 14,728.45 | 14,747.90 | 14,728.45 | 14,736.95 | 6,132.3K |
| 09:25 | 14,731.95 | 14,784.10 | 14,724.35 | 14,784.10 | 6,766.6K |
| 09:26 | 14,784.95 | 14,843.15 | 14,784.95 | 14,843.15 | 7,204.0K |
| 09:27 | 14,844.30 | 14,858.00 | 14,844.30 | 14,852.85 | 8,184.5K |
| 09:28 | 14,859.00 | 14,863.15 | 14,846.65 | 14,852.30 | 3,873.9K |
| 09:29 | 14,855.70 | 14,859.80 | 14,840.60 | 14,843.35 | 4,825.4K |
| 09:30 | 14,841.25 | 14,841.25 | 14,806.55 | 14,818.65 | 8,756.9K |
| 09:31 | 14,820.15 | 14,826.25 | 14,815.35 | 14,825.90 | 4,438.8K |
| 09:32 | 14,829.20 | 14,830.10 | 14,808.00 | 14,808.00 | 3,462.8K |
| 09:33 | 14,807.75 | 14,807.80 | 14,796.25 | 14,796.25 | 4,539.5K |
| 09:34 | 14,793.55 | 14,806.80 | 14,792.80 | 14,806.05 | 3,359.7K |
| 09:35 | 14,802.50 | 14,802.50 | 14,779.70 | 14,782.75 | 4,726.6K |
| 09:36 | 14,788.65 | 14,791.35 | 14,778.10 | 14,778.10 | 5,273.8K |
| 09:37 | 14,777.95 | 14,777.95 | 14,762.95 | 14,764.00 | 9,408.3K |
| 09:38 | 14,763.65 | 14,764.30 | 14,745.70 | 14,745.70 | 3,936.8K |
| 09:39 | 14,746.85 | 14,754.70 | 14,744.30 | 14,751.95 | 6,604.8K |
| 09:40 | 14,752.40 | 14,773.25 | 14,752.40 | 14,772.25 | 4,323.0K |
| 09:41 | 14,774.15 | 14,776.55 | 14,757.50 | 14,760.85 | 3,555.5K |
| 09:42 | 14,760.25 | 14,787.90 | 14,760.25 | 14,787.00 | 3,562.8K |
| 09:43 | 14,789.70 | 14,795.65 | 14,779.55 | 14,787.70 | 2,398.7K |
| 09:44 | 14,787.75 | 14,797.95 | 14,777.15 | 14,777.15 | 3,818.7K |
| 09:45 | 14,771.95 | 14,779.75 | 14,767.55 | 14,776.90 | 2,247.3K |
| 09:46 | 14,777.95 | 14,785.80 | 14,773.90 | 14,777.75 | 2,347.6K |
| 09:47 | 14,777.20 | 14,777.60 | 14,759.10 | 14,761.10 | 2,510.6K |
| 09:48 | 14,754.80 | 14,759.35 | 14,750.45 | 14,750.45 | 2,517.1K |
| 09:49 | 14,750.90 | 14,750.90 | 14,734.00 | 14,734.15 | 2,401.5K |
| 09:50 | 14,733.35 | 14,754.15 | 14,733.35 | 14,752.95 | 2,777.2K |
| 09:51 | 14,758.75 | 14,760.60 | 14,753.20 | 14,753.20 | 1,786.8K |
| 09:52 | 14,750.30 | 14,761.70 | 14,735.15 | 14,735.15 | 5,736.5K |
| 09:53 | 14,735.35 | 14,753.65 | 14,734.90 | 14,747.45 | 2,364.4K |
| 09:54 | 14,747.70 | 14,749.25 | 14,740.60 | 14,740.60 | 1,285.1K |
| 09:55 | 14,737.85 | 14,752.30 | 14,736.60 | 14,741.55 | 3,415.6K |
| 09:56 | 14,744.00 | 14,754.40 | 14,743.30 | 14,751.25 | 2,030.6K |
| 09:57 | 14,752.70 | 14,755.80 | 14,740.15 | 14,741.40 | 1,867.0K |
| 09:58 | 14,739.15 | 14,739.15 | 14,724.55 | 14,728.95 | 4,423.9K |
| 09:59 | 14,734.60 | 14,749.05 | 14,726.70 | 14,745.45 | 2,705.6K |
| 10:00 | 14,746.65 | 14,752.30 | 14,736.80 | 14,736.80 | 1,391.6K |
| 10:01 | 14,736.20 | 14,763.55 | 14,734.75 | 14,755.40 | 2,959.6K |
| 10:02 | 14,753.40 | 14,757.35 | 14,744.60 | 14,744.60 | 1,455.3K |
| 10:03 | 14,741.50 | 14,756.80 | 14,741.10 | 14,756.80 | 1,273.7K |
| 10:04 | 14,757.40 | 14,757.40 | 14,743.00 | 14,744.00 | 1,578.2K |
| 10:05 | 14,744.05 | 14,750.35 | 14,744.05 | 14,750.35 | 998.8K |
| 10:06 | 14,748.75 | 14,759.15 | 14,746.60 | 14,759.15 | 1,575.4K |
| 10:07 | 14,759.60 | 14,769.60 | 14,756.25 | 14,769.60 | 1,943.0K |
| 10:08 | 14,771.55 | 14,771.90 | 14,759.35 | 14,771.90 | 1,639.1K |
| 10:09 | 14,771.65 | 14,773.35 | 14,766.60 | 14,769.95 | 2,378.3K |
| 10:10 | 14,774.85 | 14,805.40 | 14,774.85 | 14,800.55 | 2,469.1K |
| 10:11 | 14,799.50 | 14,809.90 | 14,799.45 | 14,809.75 | 2,437.9K |
| 10:12 | 14,810.50 | 14,815.45 | 14,800.55 | 14,800.55 | 3,483.1K |
| 10:13 | 14,801.40 | 14,801.40 | 14,787.35 | 14,795.55 | 2,527.1K |
| 10:14 | 14,795.30 | 14,796.05 | 14,781.30 | 14,781.30 | 1,796.5K |
| 10:15 | 14,778.85 | 14,778.85 | 14,758.90 | 14,760.25 | 3,032.9K |
| 10:16 | 14,760.15 | 14,767.70 | 14,759.15 | 14,763.15 | 2,109.9K |
| 10:17 | 14,766.95 | 14,768.30 | 14,761.50 | 14,761.50 | 948.6K |
| 10:18 | 14,758.65 | 14,758.75 | 14,737.75 | 14,737.75 | 5,000.3K |
| 10:19 | 14,737.10 | 14,753.95 | 14,737.10 | 14,753.25 | 1,877.6K |
| 10:20 | 14,753.00 | 14,764.60 | 14,752.65 | 14,756.35 | 1,622.8K |
| 10:21 | 14,761.45 | 14,763.15 | 14,758.85 | 14,758.85 | 2,391.9K |
| 10:22 | 14,758.05 | 14,761.90 | 14,753.10 | 14,761.85 | 1,878.0K |
| 10:23 | 14,763.45 | 14,777.30 | 14,763.45 | 14,768.70 | 2,048.4K |
| 10:24 | 14,769.60 | 14,771.45 | 14,763.45 | 14,763.65 | 1,478.9K |
| 10:25 | 14,763.75 | 14,767.80 | 14,762.95 | 14,766.65 | 1,311.9K |
| 10:26 | 14,766.85 | 14,767.85 | 14,764.05 | 14,764.90 | 1,522.4K |
| 10:27 | 14,763.55 | 14,765.35 | 14,760.65 | 14,762.05 | 1,000.2K |
| 10:28 | 14,761.70 | 14,767.15 | 14,757.05 | 14,757.05 | 1,221.6K |
| 10:29 | 14,756.85 | 14,757.45 | 14,742.80 | 14,757.05 | 2,057.7K |
| 10:30 | 14,757.40 | 14,773.05 | 14,757.40 | 14,766.80 | 1,134.9K |
| 10:31 | 14,766.55 | 14,779.80 | 14,766.55 | 14,776.05 | 917.7K |
| 10:32 | 14,777.25 | 14,777.25 | 14,759.80 | 14,760.20 | 1,017.2K |
| 10:33 | 14,761.35 | 14,763.40 | 14,760.00 | 14,761.90 | 1,378.2K |
| 10:34 | 14,762.75 | 14,777.70 | 14,762.25 | 14,777.70 | 1,404.9K |
| 10:35 | 14,777.80 | 14,788.40 | 14,777.80 | 14,787.60 | 1,521.3K |
| 10:36 | 14,786.45 | 14,786.45 | 14,776.40 | 14,776.40 | 1,514.3K |
| 10:37 | 14,775.10 | 14,775.10 | 14,761.25 | 14,764.30 | 1,413.6K |
| 10:38 | 14,764.15 | 14,765.70 | 14,757.10 | 14,761.55 | 1,653.7K |
| 10:39 | 14,761.60 | 14,763.80 | 14,757.60 | 14,763.80 | 956.4K |
| 10:40 | 14,762.00 | 14,763.10 | 14,758.80 | 14,759.30 | 1,106.9K |
| 10:41 | 14,758.85 | 14,763.40 | 14,756.50 | 14,763.40 | 1,049.4K |
| 10:42 | 14,762.70 | 14,778.90 | 14,762.70 | 14,777.35 | 2,265.1K |
| 10:43 | 14,775.70 | 14,784.90 | 14,774.40 | 14,784.90 | 1,547.6K |
| 10:44 | 14,784.55 | 14,788.45 | 14,783.65 | 14,788.45 | 814.2K |
| 10:45 | 14,788.35 | 14,800.30 | 14,788.35 | 14,798.95 | 2,072.9K |
| 10:46 | 14,798.35 | 14,809.45 | 14,798.35 | 14,809.45 | 1,329.8K |
| 10:47 | 14,811.20 | 14,812.15 | 14,805.15 | 14,806.30 | 3,995.8K |
| 10:48 | 14,806.35 | 14,806.35 | 14,800.05 | 14,800.25 | 1,770.7K |
| 10:49 | 14,802.05 | 14,806.85 | 14,800.20 | 14,801.10 | 1,348.2K |
| 10:50 | 14,802.90 | 14,811.40 | 14,802.90 | 14,811.40 | 757.3K |
| 10:51 | 14,811.70 | 14,812.25 | 14,798.45 | 14,798.85 | 1,332.8K |
| 10:52 | 14,799.20 | 14,810.55 | 14,792.70 | 14,810.55 | 1,522.7K |
| 10:53 | 14,808.95 | 14,808.95 | 14,800.50 | 14,800.50 | 1,440.7K |
| 10:54 | 14,797.85 | 14,801.90 | 14,795.10 | 14,801.90 | 1,316.1K |
| 10:55 | 14,800.30 | 14,806.90 | 14,797.60 | 14,806.65 | 1,419.4K |
| 10:56 | 14,806.75 | 14,812.15 | 14,806.75 | 14,809.85 | 1,488.8K |
| 10:57 | 14,809.40 | 14,809.70 | 14,803.75 | 14,808.10 | 2,081.9K |
| 10:58 | 14,808.20 | 14,821.10 | 14,808.20 | 14,821.10 | 1,077.6K |
| 10:59 | 14,820.70 | 14,830.75 | 14,820.70 | 14,830.75 | 1,870.0K |
| 11:00 | 14,832.40 | 14,838.70 | 14,832.35 | 14,837.65 | 1,627.2K |
| 11:01 | 14,838.85 | 14,842.10 | 14,834.25 | 14,834.85 | 1,195.2K |
| 11:02 | 14,834.25 | 14,837.05 | 14,830.85 | 14,830.85 | 1,579.0K |
| 11:03 | 14,828.60 | 14,832.00 | 14,828.25 | 14,831.40 | 1,499.5K |
| 11:04 | 14,830.25 | 14,833.55 | 14,828.15 | 14,833.55 | 2,785.6K |
| 11:05 | 14,833.40 | 14,833.40 | 14,824.05 | 14,826.45 | 3,008.8K |
| 11:06 | 14,826.60 | 14,830.55 | 14,822.60 | 14,829.80 | 2,778.7K |
| 11:07 | 14,829.30 | 14,829.30 | 14,824.40 | 14,824.75 | 5,833.4K |
| 11:08 | 14,820.55 | 14,824.15 | 14,819.25 | 14,819.45 | 5,836.4K |
| 11:09 | 14,816.30 | 14,825.45 | 14,816.30 | 14,823.35 | 2,961.0K |
| 11:10 | 14,824.65 | 14,829.00 | 14,823.00 | 14,829.00 | 2,575.3K |
| 11:11 | 14,829.35 | 14,834.15 | 14,829.35 | 14,833.15 | 1,641.2K |
| 11:12 | 14,829.10 | 14,829.10 | 14,823.80 | 14,826.00 | 1,109.6K |
| 11:13 | 14,825.40 | 14,826.90 | 14,824.60 | 14,826.70 | 2,319.4K |
| 11:14 | 14,826.95 | 14,831.55 | 14,826.95 | 14,828.40 | 2,506.8K |
| 11:15 | 14,829.40 | 14,835.65 | 14,829.30 | 14,835.00 | 3,234.3K |
| 11:16 | 14,836.55 | 14,844.25 | 14,836.55 | 14,844.25 | 5,272.9K |
| 11:17 | 14,845.40 | 14,852.80 | 14,845.35 | 14,851.60 | 4,073.4K |
| 11:18 | 14,851.10 | 14,852.25 | 14,848.05 | 14,848.05 | 1,895.5K |
| 11:19 | 14,848.40 | 14,849.40 | 14,846.05 | 14,846.40 | 2,341.1K |
| 11:20 | 14,847.45 | 14,848.20 | 14,845.50 | 14,847.45 | 1,737.0K |
| 11:21 | 14,847.80 | 14,855.35 | 14,842.80 | 14,842.80 | 6,388.3K |
| 11:22 | 14,842.55 | 14,842.90 | 14,831.55 | 14,831.55 | 2,928.6K |
| 11:23 | 14,831.20 | 14,832.10 | 14,823.40 | 14,823.40 | 3,509.0K |
| 11:24 | 14,823.70 | 14,823.70 | 14,818.05 | 14,819.95 | 1,497.5K |
| 11:25 | 14,820.45 | 14,820.45 | 14,812.15 | 14,812.15 | 1,680.1K |
| 11:26 | 14,810.15 | 14,820.35 | 14,807.70 | 14,819.10 | 1,856.7K |
| 11:27 | 14,820.65 | 14,821.70 | 14,807.55 | 14,810.15 | 2,884.4K |
| 11:28 | 14,810.00 | 14,810.00 | 14,797.65 | 14,797.65 | 1,855.4K |
| 11:29 | 14,794.80 | 14,796.90 | 14,791.90 | 14,796.90 | 1,327.3K |
| 11:30 | 14,796.70 | 14,803.95 | 14,796.30 | 14,796.30 | 1,519.7K |
| 11:31 | 14,796.05 | 14,796.05 | 14,786.60 | 14,791.70 | 1,540.0K |
| 11:32 | 14,792.05 | 14,793.90 | 14,789.85 | 14,792.55 | 983.0K |
| 11:33 | 14,791.00 | 14,791.00 | 14,782.45 | 14,789.50 | 1,308.6K |
| 11:34 | 14,789.30 | 14,789.30 | 14,778.35 | 14,778.90 | 1,324.1K |
| 11:35 | 14,777.75 | 14,785.55 | 14,777.10 | 14,784.15 | 1,117.9K |
| 11:36 | 14,784.65 | 14,795.30 | 14,780.10 | 14,795.30 | 1,621.9K |
| 11:37 | 14,795.20 | 14,795.20 | 14,791.30 | 14,791.35 | 2,189.5K |
| 11:38 | 14,791.55 | 14,792.20 | 14,779.90 | 14,779.90 | 908.4K |
| 11:39 | 14,779.65 | 14,781.25 | 14,773.55 | 14,773.55 | 987.1K |
| 11:40 | 14,773.10 | 14,776.00 | 14,771.00 | 14,771.00 | 1,578.7K |
| 11:41 | 14,770.15 | 14,770.15 | 14,764.90 | 14,764.90 | 1,364.3K |
| 11:42 | 14,764.55 | 14,770.85 | 14,761.60 | 14,768.90 | 2,023.3K |
| 11:43 | 14,768.85 | 14,773.20 | 14,768.85 | 14,769.95 | 848.0K |
| 11:44 | 14,770.65 | 14,780.25 | 14,770.40 | 14,780.25 | 887.9K |
| 11:45 | 14,780.05 | 14,782.55 | 14,776.15 | 14,782.55 | 1,379.5K |
| 11:46 | 14,783.50 | 14,784.15 | 14,778.90 | 14,782.00 | 877.1K |
| 11:47 | 14,783.70 | 14,790.00 | 14,783.70 | 14,790.00 | 858.6K |
| 11:48 | 14,790.35 | 14,798.35 | 14,790.35 | 14,795.85 | 818.1K |
| 11:49 | 14,796.20 | 14,796.35 | 14,792.35 | 14,795.85 | 1,139.0K |
| 11:50 | 14,795.45 | 14,796.15 | 14,781.30 | 14,781.30 | 950.1K |
| 11:51 | 14,782.25 | 14,785.20 | 14,781.45 | 14,784.20 | 1,106.4K |
| 11:52 | 14,783.05 | 14,786.95 | 14,780.05 | 14,780.05 | 1,440.7K |
| 11:53 | 14,779.85 | 14,780.25 | 14,777.60 | 14,779.10 | 845.7K |
| 11:54 | 14,779.90 | 14,780.00 | 14,776.65 | 14,776.65 | 1,037.5K |
| 11:55 | 14,776.40 | 14,777.85 | 14,775.15 | 14,776.80 | 1,701.1K |
| 11:56 | 14,777.55 | 14,780.95 | 14,777.55 | 14,780.15 | 1,021.0K |
| 11:57 | 14,779.65 | 14,784.80 | 14,775.00 | 14,775.00 | 2,685.8K |
| 11:58 | 14,774.60 | 14,775.25 | 14,771.55 | 14,775.10 | 1,136.6K |
| 11:59 | 14,775.80 | 14,778.50 | 14,774.55 | 14,774.55 | 729.3K |
| 12:00 | 14,775.85 | 14,784.75 | 14,775.85 | 14,780.70 | 1,279.4K |
| 12:01 | 14,780.35 | 14,781.10 | 14,773.75 | 14,781.10 | 924.7K |
| 12:02 | 14,781.40 | 14,785.50 | 14,780.45 | 14,780.80 | 920.4K |
| 12:03 | 14,780.35 | 14,783.30 | 14,778.95 | 14,782.35 | 680.6K |
| 12:04 | 14,782.40 | 14,787.50 | 14,782.00 | 14,787.50 | 610.4K |
| 12:05 | 14,785.45 | 14,786.70 | 14,783.15 | 14,783.15 | 474.5K |
| 12:06 | 14,783.00 | 14,796.05 | 14,781.50 | 14,796.05 | 906.3K |
| 12:07 | 14,797.10 | 14,798.25 | 14,786.00 | 14,787.85 | 1,484.0K |
| 12:08 | 14,788.65 | 14,789.10 | 14,785.85 | 14,786.80 | 1,156.5K |
| 12:09 | 14,786.65 | 14,790.45 | 14,785.85 | 14,788.65 | 584.2K |
| 12:10 | 14,788.80 | 14,791.15 | 14,785.50 | 14,791.15 | 837.4K |
| 12:11 | 14,790.70 | 14,799.45 | 14,790.70 | 14,795.30 | 958.9K |
| 12:12 | 14,795.90 | 14,796.85 | 14,786.30 | 14,789.25 | 969.1K |
| 12:13 | 14,787.85 | 14,796.45 | 14,784.75 | 14,796.45 | 1,818.3K |
| 12:14 | 14,796.45 | 14,799.65 | 14,792.90 | 14,795.00 | 419.5K |
| 12:15 | 14,795.30 | 14,795.30 | 14,789.65 | 14,791.95 | 437.2K |
| 12:16 | 14,791.60 | 14,792.25 | 14,784.80 | 14,786.85 | 629.3K |
| 12:17 | 14,786.45 | 14,790.10 | 14,785.65 | 14,790.10 | 625.8K |
| 12:18 | 14,788.60 | 14,789.30 | 14,781.25 | 14,781.25 | 628.7K |
| 12:19 | 14,779.35 | 14,779.60 | 14,769.85 | 14,769.85 | 2,487.9K |
| 12:20 | 14,770.60 | 14,770.60 | 14,766.70 | 14,767.85 | 888.2K |
| 12:21 | 14,766.15 | 14,767.35 | 14,756.35 | 14,760.80 | 920.1K |
| 12:22 | 14,760.50 | 14,764.30 | 14,760.50 | 14,761.20 | 756.6K |
| 12:23 | 14,759.75 | 14,759.75 | 14,749.65 | 14,749.65 | 370.7K |
| 12:24 | 14,749.90 | 14,749.90 | 14,738.75 | 14,739.55 | 1,190.0K |
| 12:25 | 14,741.30 | 14,750.75 | 14,741.30 | 14,748.00 | 1,160.2K |
| 12:26 | 14,748.30 | 14,759.65 | 14,748.30 | 14,759.45 | 1,478.6K |
| 12:27 | 14,759.20 | 14,768.95 | 14,758.50 | 14,763.00 | 1,051.2K |
| 12:28 | 14,763.10 | 14,763.10 | 14,758.25 | 14,760.25 | 811.3K |
| 12:29 | 14,759.00 | 14,759.00 | 14,753.25 | 14,753.25 | 851.0K |
| 12:30 | 14,752.55 | 14,753.95 | 14,749.75 | 14,750.25 | 1,139.8K |
| 12:31 | 14,750.90 | 14,752.10 | 14,748.35 | 14,748.55 | 900.9K |
| 12:32 | 14,748.50 | 14,756.90 | 14,746.05 | 14,756.90 | 758.2K |
| 12:33 | 14,756.35 | 14,758.25 | 14,752.15 | 14,752.15 | 504.2K |
| 12:34 | 14,752.55 | 14,753.10 | 14,748.35 | 14,748.35 | 1,657.3K |
| 12:35 | 14,747.95 | 14,750.85 | 14,747.40 | 14,750.20 | 855.0K |
| 12:36 | 14,751.85 | 14,751.85 | 14,740.35 | 14,740.35 | 1,027.4K |
| 12:37 | 14,739.60 | 14,739.60 | 14,733.30 | 14,733.85 | 817.7K |
| 12:38 | 14,734.05 | 14,735.40 | 14,728.75 | 14,729.60 | 614.7K |
| 12:39 | 14,729.25 | 14,733.00 | 14,728.70 | 14,733.00 | 737.3K |
| 12:40 | 14,733.00 | 14,735.70 | 14,733.00 | 14,733.20 | 567.8K |
| 12:41 | 14,732.60 | 14,734.25 | 14,728.05 | 14,728.55 | 1,771.8K |
| 12:42 | 14,728.10 | 14,729.15 | 14,725.50 | 14,726.50 | 1,053.5K |
| 12:43 | 14,727.45 | 14,727.45 | 14,720.70 | 14,720.70 | 528.0K |
| 12:44 | 14,721.10 | 14,725.55 | 14,720.95 | 14,725.55 | 2,640.6K |
| 12:45 | 14,727.30 | 14,730.85 | 14,725.35 | 14,730.60 | 1,862.9K |
| 12:46 | 14,730.20 | 14,730.20 | 14,723.55 | 14,723.80 | 579.8K |
| 12:47 | 14,722.05 | 14,722.05 | 14,715.30 | 14,715.85 | 1,096.7K |
| 12:48 | 14,715.95 | 14,718.30 | 14,714.10 | 14,715.30 | 1,735.9K |
| 12:49 | 14,716.05 | 14,716.05 | 14,710.65 | 14,710.65 | 1,945.1K |
| 12:50 | 14,710.25 | 14,710.25 | 14,703.95 | 14,703.95 | 1,100.6K |
| 12:51 | 14,705.10 | 14,707.65 | 14,702.65 | 14,707.65 | 1,270.6K |
| 12:52 | 14,707.05 | 14,708.05 | 14,700.75 | 14,703.90 | 1,085.3K |
| 12:53 | 14,704.65 | 14,706.60 | 14,704.35 | 14,705.50 | 1,472.7K |
| 12:54 | 14,706.70 | 14,709.65 | 14,706.15 | 14,707.85 | 1,601.2K |
| 12:55 | 14,708.20 | 14,710.80 | 14,707.65 | 14,710.80 | 950.2K |
| 12:56 | 14,712.35 | 14,716.50 | 14,710.30 | 14,716.40 | 1,148.8K |
| 12:57 | 14,717.45 | 14,718.40 | 14,715.70 | 14,715.70 | 777.1K |
| 12:58 | 14,715.65 | 14,716.90 | 14,714.35 | 14,715.60 | 685.3K |
| 12:59 | 14,716.40 | 14,720.25 | 14,713.25 | 14,720.25 | 842.9K |
| 13:00 | 14,721.65 | 14,729.25 | 14,721.65 | 14,727.60 | 665.6K |
| 13:01 | 14,727.15 | 14,731.80 | 14,726.75 | 14,729.20 | 1,020.1K |
| 13:02 | 14,728.95 | 14,734.75 | 14,728.95 | 14,734.75 | 639.8K |
| 13:03 | 14,737.30 | 14,774.65 | 14,737.30 | 14,774.65 | 4,186.2K |
| 13:04 | 14,772.05 | 14,774.20 | 14,765.85 | 14,765.85 | 2,526.5K |
| 13:05 | 14,765.90 | 14,765.95 | 14,753.05 | 14,753.05 | 1,391.6K |
| 13:06 | 14,752.40 | 14,752.40 | 14,745.70 | 14,746.30 | 1,810.2K |
| 13:07 | 14,746.55 | 14,759.90 | 14,746.55 | 14,759.90 | 1,280.4K |
| 13:08 | 14,759.75 | 14,761.10 | 14,753.50 | 14,754.80 | 1,131.7K |
| 13:09 | 14,755.10 | 14,777.00 | 14,755.10 | 14,776.65 | 1,108.9K |
| 13:10 | 14,777.00 | 14,777.35 | 14,766.85 | 14,766.85 | 1,062.6K |
| 13:11 | 14,764.65 | 14,768.90 | 14,764.65 | 14,767.00 | 1,140.6K |
| 13:12 | 14,766.70 | 14,773.60 | 14,766.70 | 14,773.55 | 932.0K |
| 13:13 | 14,772.80 | 14,783.25 | 14,772.80 | 14,781.60 | 1,277.1K |
| 13:14 | 14,781.85 | 14,784.05 | 14,781.05 | 14,784.05 | 475.1K |
| 13:15 | 14,784.45 | 14,785.50 | 14,779.85 | 14,781.90 | 890.5K |
| 13:16 | 14,782.05 | 14,788.75 | 14,782.05 | 14,788.75 | 1,030.9K |
| 13:17 | 14,788.20 | 14,790.25 | 14,785.15 | 14,785.15 | 1,106.1K |
| 13:18 | 14,785.05 | 14,785.05 | 14,781.40 | 14,782.70 | 886.8K |
| 13:19 | 14,782.15 | 14,782.35 | 14,765.60 | 14,765.60 | 1,130.4K |
| 13:20 | 14,765.15 | 14,766.75 | 14,763.30 | 14,766.75 | 993.2K |
| 13:21 | 14,767.55 | 14,772.80 | 14,765.20 | 14,772.45 | 666.5K |
| 13:22 | 14,770.95 | 14,770.95 | 14,763.05 | 14,766.90 | 409.2K |
| 13:23 | 14,767.10 | 14,771.45 | 14,767.10 | 14,770.55 | 616.6K |
| 13:24 | 14,770.25 | 14,775.15 | 14,770.25 | 14,770.75 | 467.5K |
| 13:25 | 14,771.45 | 14,773.55 | 14,766.45 | 14,766.45 | 775.0K |
| 13:26 | 14,765.75 | 14,765.75 | 14,762.30 | 14,764.45 | 814.3K |
| 13:27 | 14,765.35 | 14,769.05 | 14,765.35 | 14,766.85 | 1,197.5K |
| 13:28 | 14,766.15 | 14,766.15 | 14,751.25 | 14,751.30 | 812.1K |
| 13:29 | 14,751.35 | 14,758.95 | 14,751.20 | 14,757.45 | 669.6K |
| 13:30 | 14,757.75 | 14,765.75 | 14,757.75 | 14,765.45 | 582.0K |
| 13:31 | 14,767.65 | 14,767.65 | 14,760.70 | 14,761.25 | 733.3K |
| 13:32 | 14,761.05 | 14,768.00 | 14,760.90 | 14,764.40 | 613.1K |
| 13:33 | 14,764.80 | 14,764.80 | 14,759.45 | 14,763.35 | 489.9K |
| 13:34 | 14,765.35 | 14,768.00 | 14,764.70 | 14,765.85 | 943.5K |
| 13:35 | 14,766.85 | 14,771.40 | 14,763.45 | 14,771.40 | 1,272.5K |
| 13:36 | 14,770.50 | 14,773.70 | 14,768.95 | 14,772.90 | 860.0K |
| 13:37 | 14,772.10 | 14,773.25 | 14,766.30 | 14,768.35 | 1,029.2K |
| 13:38 | 14,768.90 | 14,770.00 | 14,767.10 | 14,767.60 | 554.9K |
| 13:39 | 14,767.60 | 14,771.55 | 14,766.30 | 14,771.50 | 544.7K |
| 13:40 | 14,771.45 | 14,784.20 | 14,770.60 | 14,784.20 | 1,011.5K |
| 13:41 | 14,784.70 | 14,785.05 | 14,782.20 | 14,783.60 | 637.3K |
| 13:42 | 14,784.25 | 14,786.10 | 14,782.85 | 14,786.00 | 737.5K |
| 13:43 | 14,786.95 | 14,788.10 | 14,784.65 | 14,784.65 | 1,043.7K |
| 13:44 | 14,784.40 | 14,790.25 | 14,783.25 | 14,789.30 | 866.1K |
| 13:45 | 14,788.80 | 14,796.85 | 14,788.80 | 14,791.85 | 1,245.5K |
| 13:46 | 14,790.55 | 14,790.55 | 14,785.50 | 14,786.45 | 777.0K |
| 13:47 | 14,786.45 | 14,794.10 | 14,785.05 | 14,794.10 | 907.5K |
| 13:48 | 14,795.05 | 14,798.35 | 14,794.45 | 14,798.35 | 821.5K |
| 13:49 | 14,798.70 | 14,799.05 | 14,795.90 | 14,798.85 | 650.9K |
| 13:50 | 14,796.95 | 14,798.30 | 14,794.55 | 14,796.00 | 978.7K |
| 13:51 | 14,795.60 | 14,795.60 | 14,780.80 | 14,780.80 | 1,403.5K |
| 13:52 | 14,780.60 | 14,781.25 | 14,767.05 | 14,767.50 | 1,565.6K |
| 13:53 | 14,767.45 | 14,771.50 | 14,767.15 | 14,771.50 | 507.3K |
| 13:54 | 14,771.65 | 14,773.90 | 14,770.05 | 14,770.05 | 608.6K |
| 13:55 | 14,771.55 | 14,772.35 | 14,764.70 | 14,764.70 | 616.3K |
| 13:56 | 14,763.20 | 14,764.95 | 14,756.00 | 14,756.25 | 811.2K |
| 13:57 | 14,756.20 | 14,756.20 | 14,737.90 | 14,737.90 | 2,012.3K |
| 13:58 | 14,737.05 | 14,740.85 | 14,735.95 | 14,740.10 | 607.5K |
| 13:59 | 14,740.40 | 14,740.85 | 14,736.35 | 14,738.00 | 1,323.2K |
| 14:00 | 14,738.60 | 14,748.60 | 14,737.80 | 14,748.60 | 903.2K |
| 14:01 | 14,748.70 | 14,752.95 | 14,748.70 | 14,748.85 | 642.2K |
| 14:02 | 14,748.20 | 14,754.40 | 14,747.55 | 14,753.40 | 1,051.0K |
| 14:03 | 14,752.75 | 14,756.05 | 14,747.85 | 14,747.85 | 439.9K |
| 14:04 | 14,746.85 | 14,752.50 | 14,746.70 | 14,751.25 | 438.2K |
| 14:05 | 14,751.55 | 14,758.10 | 14,750.65 | 14,758.10 | 820.8K |
| 14:06 | 14,757.65 | 14,766.15 | 14,756.15 | 14,766.10 | 1,083.9K |
| 14:07 | 14,766.70 | 14,770.15 | 14,766.10 | 14,766.10 | 605.6K |
| 14:08 | 14,765.25 | 14,775.95 | 14,765.25 | 14,774.40 | 906.9K |
| 14:09 | 14,773.55 | 14,775.40 | 14,767.70 | 14,774.15 | 709.3K |
| 14:10 | 14,773.60 | 14,775.20 | 14,773.30 | 14,773.40 | 786.5K |
| 14:11 | 14,774.15 | 14,775.10 | 14,772.40 | 14,774.85 | 870.5K |
| 14:12 | 14,775.80 | 14,782.30 | 14,775.80 | 14,782.30 | 666.0K |
| 14:13 | 14,783.25 | 14,783.95 | 14,772.30 | 14,772.30 | 2,188.6K |
| 14:14 | 14,773.45 | 14,775.70 | 14,770.20 | 14,774.95 | 644.6K |
| 14:15 | 14,775.05 | 14,779.70 | 14,774.10 | 14,778.55 | 1,286.0K |
| 14:16 | 14,778.50 | 14,779.65 | 14,777.05 | 14,778.65 | 895.7K |
| 14:17 | 14,779.65 | 14,780.80 | 14,778.55 | 14,779.75 | 655.1K |
| 14:18 | 14,779.30 | 14,779.30 | 14,775.95 | 14,775.95 | 752.1K |
| 14:19 | 14,775.65 | 14,775.65 | 14,770.80 | 14,773.70 | 2,661.2K |
| 14:20 | 14,773.00 | 14,773.70 | 14,769.65 | 14,773.10 | 1,201.5K |
| 14:21 | 14,772.80 | 14,772.80 | 14,768.15 | 14,770.45 | 1,073.3K |
| 14:22 | 14,772.10 | 14,780.40 | 14,771.20 | 14,776.05 | 1,777.9K |
| 14:23 | 14,774.95 | 14,776.15 | 14,769.40 | 14,772.75 | 1,346.3K |
| 14:24 | 14,773.75 | 14,780.40 | 14,772.70 | 14,778.30 | 1,445.1K |
| 14:25 | 14,778.95 | 14,783.15 | 14,778.95 | 14,783.15 | 1,579.9K |
| 14:26 | 14,782.00 | 14,782.00 | 14,777.75 | 14,778.90 | 948.8K |
| 14:27 | 14,779.00 | 14,781.95 | 14,775.35 | 14,775.35 | 776.4K |
| 14:28 | 14,775.75 | 14,780.30 | 14,774.90 | 14,779.30 | 1,260.3K |
| 14:29 | 14,779.05 | 14,781.80 | 14,777.75 | 14,778.65 | 2,828.7K |
| 14:30 | 14,779.95 | 14,779.95 | 14,767.40 | 14,767.40 | 1,420.0K |
| 14:31 | 14,766.40 | 14,767.65 | 14,764.05 | 14,765.85 | 916.8K |
| 14:32 | 14,765.25 | 14,766.55 | 14,761.85 | 14,766.55 | 1,540.6K |
| 14:33 | 14,767.65 | 14,777.00 | 14,766.20 | 14,776.05 | 1,689.7K |
| 14:34 | 14,777.50 | 14,777.50 | 14,771.95 | 14,776.30 | 741.4K |
| 14:35 | 14,776.35 | 14,782.20 | 14,772.95 | 14,780.55 | 2,136.2K |
| 14:36 | 14,780.60 | 14,787.00 | 14,780.60 | 14,787.00 | 748.1K |
| 14:37 | 14,787.60 | 14,797.05 | 14,787.05 | 14,791.90 | 1,437.7K |
| 14:38 | 14,791.45 | 14,797.10 | 14,788.20 | 14,797.10 | 1,181.2K |
| 14:39 | 14,798.10 | 14,801.10 | 14,793.10 | 14,794.00 | 852.0K |
| 14:40 | 14,794.10 | 14,794.85 | 14,792.25 | 14,794.25 | 789.8K |
| 14:41 | 14,793.85 | 14,795.15 | 14,788.40 | 14,788.50 | 1,289.6K |
| 14:42 | 14,786.95 | 14,787.95 | 14,783.95 | 14,786.70 | 711.7K |
| 14:43 | 14,787.45 | 14,789.75 | 14,785.25 | 14,785.25 | 1,398.4K |
| 14:44 | 14,784.80 | 14,786.50 | 14,782.05 | 14,785.35 | 782.2K |
| 14:45 | 14,786.30 | 14,789.45 | 14,785.40 | 14,787.95 | 915.9K |
| 14:46 | 14,787.85 | 14,789.65 | 14,779.95 | 14,779.95 | 1,632.3K |
| 14:47 | 14,779.05 | 14,780.25 | 14,772.60 | 14,772.60 | 2,172.7K |
| 14:48 | 14,771.25 | 14,771.25 | 14,763.45 | 14,763.45 | 1,903.8K |
| 14:49 | 14,763.60 | 14,764.75 | 14,758.80 | 14,760.50 | 2,514.3K |
| 14:50 | 14,762.40 | 14,768.05 | 14,761.55 | 14,765.45 | 1,945.8K |
| 14:51 | 14,765.55 | 14,772.95 | 14,765.55 | 14,771.50 | 3,871.8K |
| 14:52 | 14,770.95 | 14,770.95 | 14,768.75 | 14,769.95 | 1,106.6K |
| 14:53 | 14,769.55 | 14,775.40 | 14,769.25 | 14,774.10 | 1,136.1K |
| 14:54 | 14,773.00 | 14,778.70 | 14,773.00 | 14,778.70 | 1,398.7K |
| 14:55 | 14,781.30 | 14,782.35 | 14,778.80 | 14,778.80 | 1,172.9K |
| 14:56 | 14,778.60 | 14,785.30 | 14,778.35 | 14,784.30 | 997.1K |
| 14:57 | 14,784.85 | 14,785.60 | 14,783.55 | 14,783.90 | 720.5K |
| 14:58 | 14,784.40 | 14,791.35 | 14,784.40 | 14,790.00 | 1,195.3K |
| 14:59 | 14,790.65 | 14,795.65 | 14,790.65 | 14,794.80 | 934.6K |
| 15:00 | 14,796.65 | 14,818.45 | 14,796.65 | 14,813.00 | 2,615.4K |
| 15:01 | 14,811.20 | 14,811.45 | 14,808.45 | 14,809.85 | 1,618.9K |
| 15:02 | 14,809.00 | 14,815.50 | 14,805.95 | 14,814.25 | 2,346.6K |
| 15:03 | 14,814.30 | 14,820.25 | 14,814.30 | 14,817.75 | 2,294.8K |
| 15:04 | 14,819.85 | 14,820.95 | 14,815.85 | 14,816.70 | 1,640.0K |
| 15:05 | 14,817.10 | 14,821.50 | 14,817.10 | 14,820.55 | 1,097.7K |
| 15:06 | 14,820.00 | 14,820.55 | 14,816.10 | 14,820.10 | 2,278.6K |
| 15:07 | 14,819.90 | 14,826.25 | 14,819.65 | 14,826.10 | 1,433.0K |
| 15:08 | 14,827.35 | 14,831.00 | 14,826.55 | 14,826.55 | 1,453.3K |
| 15:09 | 14,826.45 | 14,832.55 | 14,826.45 | 14,832.55 | 1,540.2K |
| 15:10 | 14,834.45 | 14,841.25 | 14,834.45 | 14,837.75 | 6,052.1K |
| 15:11 | 14,838.05 | 14,839.40 | 14,835.20 | 14,835.20 | 2,172.1K |
| 15:12 | 14,834.65 | 14,835.80 | 14,833.10 | 14,833.50 | 2,773.9K |
| 15:13 | 14,832.20 | 14,839.80 | 14,831.30 | 14,839.00 | 2,538.1K |
| 15:14 | 14,839.85 | 14,842.30 | 14,836.70 | 14,836.70 | 1,776.5K |
| 15:15 | 14,837.15 | 14,838.60 | 14,832.20 | 14,832.30 | 4,797.3K |
| 15:16 | 14,832.15 | 14,834.90 | 14,831.45 | 14,831.75 | 4,056.9K |
| 15:17 | 14,831.15 | 14,837.95 | 14,828.80 | 14,837.95 | 5,315.1K |
| 15:18 | 14,837.70 | 14,837.70 | 14,832.60 | 14,834.30 | 4,585.9K |
| 15:19 | 14,834.15 | 14,836.65 | 14,834.05 | 14,834.30 | 3,279.6K |
| 15:20 | 14,835.35 | 14,835.90 | 14,828.10 | 14,829.10 | 4,464.8K |
| 15:21 | 14,827.05 | 14,829.55 | 14,827.05 | 14,829.55 | 1,960.6K |
| 15:22 | 14,828.40 | 14,830.20 | 14,827.70 | 14,829.55 | 1,886.6K |
| 15:23 | 14,829.15 | 14,829.15 | 14,825.60 | 14,826.15 | 2,212.6K |
| 15:24 | 14,826.00 | 14,826.50 | 14,823.10 | 14,825.45 | 6,275.8K |
| 15:25 | 14,824.10 | 14,829.55 | 14,824.10 | 14,828.30 | 3,070.9K |
| 15:26 | 14,827.95 | 14,829.00 | 14,824.90 | 14,826.65 | 3,142.4K |
| 15:27 | 14,825.75 | 14,826.95 | 14,819.65 | 14,821.40 | 2,525.7K |
| 15:28 | 14,819.05 | 14,819.50 | 14,816.85 | 14,818.80 | 4,606.4K |
| 15:29 | 14,820.55 | 14,828.50 | 14,816.10 | 14,828.50 | 3,354.6K |