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 | 14,246.30 | 14,246.30 | 14,246.30 | 14,246.30 | 73.5K |
| 09:15 | 14,251.70 | 14,304.75 | 14,251.70 | 14,303.05 | 33,909.7K |
| 09:16 | 14,309.05 | 14,311.75 | 14,290.50 | 14,293.90 | 15,539.5K |
| 09:17 | 14,300.25 | 14,301.40 | 14,290.05 | 14,296.80 | 13,271.5K |
| 09:18 | 14,296.85 | 14,303.00 | 14,293.45 | 14,303.00 | 10,993.0K |
| 09:19 | 14,303.65 | 14,306.75 | 14,284.55 | 14,287.20 | 9,664.0K |
| 09:20 | 14,287.40 | 14,287.40 | 14,277.55 | 14,279.45 | 14,237.7K |
| 09:21 | 14,277.10 | 14,277.45 | 14,258.55 | 14,258.55 | 12,845.1K |
| 09:22 | 14,255.05 | 14,255.05 | 14,234.70 | 14,250.60 | 14,196.2K |
| 09:23 | 14,250.55 | 14,250.55 | 14,233.10 | 14,236.30 | 6,299.1K |
| 09:24 | 14,234.45 | 14,241.05 | 14,224.40 | 14,233.35 | 4,362.2K |
| 09:25 | 14,230.10 | 14,230.10 | 14,214.00 | 14,214.90 | 6,154.7K |
| 09:26 | 14,218.45 | 14,223.45 | 14,216.35 | 14,223.45 | 3,180.0K |
| 09:27 | 14,222.90 | 14,247.30 | 14,222.75 | 14,237.10 | 3,364.6K |
| 09:28 | 14,234.45 | 14,239.70 | 14,230.60 | 14,230.60 | 2,736.3K |
| 09:29 | 14,228.90 | 14,239.45 | 14,223.85 | 14,232.45 | 2,797.9K |
| 09:30 | 14,233.25 | 14,262.15 | 14,233.25 | 14,262.15 | 2,593.0K |
| 09:31 | 14,266.00 | 14,294.80 | 14,266.00 | 14,292.25 | 6,708.9K |
| 09:32 | 14,293.75 | 14,307.30 | 14,288.25 | 14,307.30 | 6,094.2K |
| 09:33 | 14,311.50 | 14,317.95 | 14,306.45 | 14,317.10 | 6,638.6K |
| 09:34 | 14,318.60 | 14,337.95 | 14,316.15 | 14,337.95 | 5,777.4K |
| 09:35 | 14,336.85 | 14,336.85 | 14,326.80 | 14,331.40 | 5,635.9K |
| 09:36 | 14,331.85 | 14,334.75 | 14,327.50 | 14,334.75 | 5,850.8K |
| 09:37 | 14,334.20 | 14,340.30 | 14,329.55 | 14,330.05 | 9,608.3K |
| 09:38 | 14,329.45 | 14,329.70 | 14,323.70 | 14,329.70 | 8,814.7K |
| 09:39 | 14,328.15 | 14,328.50 | 14,315.70 | 14,315.70 | 4,702.4K |
| 09:40 | 14,315.75 | 14,336.95 | 14,315.75 | 14,336.95 | 6,296.8K |
| 09:41 | 14,338.10 | 14,343.75 | 14,333.55 | 14,343.75 | 2,947.5K |
| 09:42 | 14,343.80 | 14,351.40 | 14,336.85 | 14,351.40 | 3,908.0K |
| 09:43 | 14,353.05 | 14,361.95 | 14,353.00 | 14,359.80 | 5,259.7K |
| 09:44 | 14,360.25 | 14,362.95 | 14,357.80 | 14,361.30 | 3,150.7K |
| 09:45 | 14,362.10 | 14,390.45 | 14,362.10 | 14,390.45 | 5,759.4K |
| 09:46 | 14,393.45 | 14,398.70 | 14,392.45 | 14,396.55 | 4,386.7K |
| 09:47 | 14,396.05 | 14,396.05 | 14,388.20 | 14,393.10 | 5,799.1K |
| 09:48 | 14,391.70 | 14,393.55 | 14,383.45 | 14,383.45 | 5,517.7K |
| 09:49 | 14,381.25 | 14,387.15 | 14,379.65 | 14,384.10 | 3,591.8K |
| 09:50 | 14,384.90 | 14,385.65 | 14,377.40 | 14,378.10 | 2,400.4K |
| 09:51 | 14,376.80 | 14,395.35 | 14,376.80 | 14,390.20 | 3,353.2K |
| 09:52 | 14,390.65 | 14,396.90 | 14,388.00 | 14,395.55 | 1,692.6K |
| 09:53 | 14,396.65 | 14,410.30 | 14,396.65 | 14,410.30 | 2,866.6K |
| 09:54 | 14,410.20 | 14,421.60 | 14,410.20 | 14,418.35 | 3,770.9K |
| 09:55 | 14,417.95 | 14,417.95 | 14,408.20 | 14,408.30 | 1,813.5K |
| 09:56 | 14,408.45 | 14,415.55 | 14,404.15 | 14,404.15 | 5,630.7K |
| 09:57 | 14,398.45 | 14,398.45 | 14,385.80 | 14,393.30 | 3,772.2K |
| 09:58 | 14,393.00 | 14,395.20 | 14,385.55 | 14,387.75 | 3,819.9K |
| 09:59 | 14,387.30 | 14,397.15 | 14,387.30 | 14,396.20 | 1,666.9K |
| 10:00 | 14,396.40 | 14,407.85 | 14,396.25 | 14,405.95 | 1,985.3K |
| 10:01 | 14,404.55 | 14,407.80 | 14,404.55 | 14,406.35 | 2,351.1K |
| 10:02 | 14,406.05 | 14,416.55 | 14,406.05 | 14,416.55 | 3,103.0K |
| 10:03 | 14,416.50 | 14,418.90 | 14,415.65 | 14,416.60 | 1,643.8K |
| 10:04 | 14,417.25 | 14,417.85 | 14,413.90 | 14,414.50 | 1,556.8K |
| 10:05 | 14,415.90 | 14,423.15 | 14,415.90 | 14,420.75 | 1,861.6K |
| 10:06 | 14,419.55 | 14,425.85 | 14,419.55 | 14,424.00 | 2,044.2K |
| 10:07 | 14,426.40 | 14,429.55 | 14,425.40 | 14,429.00 | 1,970.6K |
| 10:08 | 14,430.10 | 14,430.10 | 14,422.65 | 14,425.10 | 4,082.8K |
| 10:09 | 14,425.20 | 14,425.20 | 14,411.95 | 14,413.70 | 4,610.3K |
| 10:10 | 14,412.70 | 14,415.70 | 14,409.05 | 14,414.10 | 1,828.7K |
| 10:11 | 14,413.85 | 14,421.75 | 14,412.75 | 14,421.75 | 3,098.2K |
| 10:12 | 14,422.50 | 14,426.20 | 14,418.10 | 14,418.10 | 2,179.7K |
| 10:13 | 14,415.60 | 14,415.60 | 14,406.70 | 14,406.70 | 3,880.7K |
| 10:14 | 14,402.80 | 14,408.75 | 14,401.40 | 14,408.75 | 3,327.2K |
| 10:15 | 14,409.75 | 14,423.80 | 14,409.75 | 14,423.20 | 3,825.9K |
| 10:16 | 14,422.15 | 14,422.40 | 14,413.20 | 14,413.20 | 2,664.1K |
| 10:17 | 14,413.70 | 14,418.80 | 14,413.55 | 14,416.35 | 2,251.1K |
| 10:18 | 14,416.25 | 14,416.25 | 14,407.45 | 14,408.70 | 5,623.1K |
| 10:19 | 14,408.35 | 14,411.00 | 14,405.80 | 14,405.80 | 4,304.0K |
| 10:20 | 14,405.55 | 14,408.15 | 14,401.45 | 14,401.90 | 1,832.4K |
| 10:21 | 14,401.30 | 14,403.70 | 14,395.80 | 14,395.80 | 1,992.2K |
| 10:22 | 14,395.50 | 14,395.50 | 14,382.95 | 14,389.90 | 6,254.8K |
| 10:23 | 14,389.85 | 14,400.45 | 14,389.85 | 14,399.70 | 2,476.9K |
| 10:24 | 14,398.65 | 14,400.30 | 14,387.60 | 14,392.80 | 2,311.6K |
| 10:25 | 14,395.20 | 14,396.25 | 14,392.70 | 14,395.20 | 2,516.3K |
| 10:26 | 14,393.85 | 14,393.85 | 14,384.35 | 14,384.60 | 5,209.6K |
| 10:27 | 14,384.20 | 14,391.55 | 14,383.45 | 14,390.90 | 2,911.4K |
| 10:28 | 14,390.50 | 14,390.50 | 14,377.55 | 14,377.55 | 1,678.4K |
| 10:29 | 14,378.30 | 14,387.55 | 14,377.40 | 14,384.50 | 1,793.4K |
| 10:30 | 14,384.90 | 14,385.10 | 14,375.55 | 14,381.75 | 3,243.1K |
| 10:31 | 14,383.05 | 14,392.55 | 14,383.05 | 14,392.55 | 4,334.0K |
| 10:32 | 14,396.20 | 14,401.70 | 14,395.55 | 14,401.15 | 5,128.7K |
| 10:33 | 14,401.40 | 14,406.70 | 14,397.50 | 14,406.20 | 4,071.9K |
| 10:34 | 14,404.85 | 14,405.00 | 14,395.85 | 14,396.90 | 3,413.6K |
| 10:35 | 14,397.50 | 14,400.60 | 14,396.50 | 14,398.45 | 2,254.2K |
| 10:36 | 14,398.35 | 14,403.60 | 14,394.90 | 14,403.60 | 2,575.6K |
| 10:37 | 14,403.00 | 14,419.10 | 14,403.00 | 14,419.10 | 2,338.9K |
| 10:38 | 14,419.05 | 14,428.40 | 14,419.05 | 14,426.90 | 3,867.3K |
| 10:39 | 14,426.30 | 14,431.95 | 14,424.80 | 14,431.95 | 4,290.2K |
| 10:40 | 14,431.90 | 14,431.90 | 14,426.10 | 14,429.50 | 4,243.0K |
| 10:41 | 14,429.35 | 14,429.40 | 14,426.50 | 14,428.55 | 2,209.2K |
| 10:42 | 14,427.00 | 14,430.30 | 14,421.05 | 14,429.55 | 5,399.7K |
| 10:43 | 14,428.40 | 14,431.00 | 14,423.65 | 14,423.65 | 4,965.0K |
| 10:44 | 14,423.60 | 14,423.60 | 14,418.40 | 14,418.40 | 4,941.0K |
| 10:45 | 14,417.65 | 14,423.60 | 14,417.45 | 14,422.65 | 2,197.9K |
| 10:46 | 14,423.40 | 14,423.40 | 14,415.85 | 14,416.95 | 4,923.4K |
| 10:47 | 14,417.35 | 14,417.35 | 14,406.05 | 14,408.30 | 3,937.8K |
| 10:48 | 14,408.45 | 14,412.30 | 14,408.45 | 14,409.95 | 2,866.2K |
| 10:49 | 14,410.00 | 14,414.75 | 14,410.00 | 14,414.20 | 2,494.1K |
| 10:50 | 14,413.90 | 14,415.55 | 14,405.10 | 14,405.10 | 2,536.2K |
| 10:51 | 14,404.70 | 14,405.00 | 14,399.55 | 14,403.65 | 6,298.5K |
| 10:52 | 14,404.90 | 14,406.70 | 14,398.05 | 14,398.05 | 4,068.9K |
| 10:53 | 14,398.70 | 14,401.00 | 14,397.15 | 14,398.30 | 2,118.1K |
| 10:54 | 14,399.50 | 14,406.95 | 14,399.50 | 14,405.90 | 3,342.1K |
| 10:55 | 14,405.40 | 14,405.50 | 14,402.95 | 14,404.40 | 3,723.5K |
| 10:56 | 14,403.90 | 14,405.70 | 14,401.75 | 14,401.75 | 2,786.9K |
| 10:57 | 14,401.40 | 14,401.40 | 14,390.60 | 14,391.45 | 3,120.8K |
| 10:58 | 14,390.10 | 14,399.10 | 14,390.10 | 14,399.10 | 3,701.2K |
| 10:59 | 14,399.25 | 14,407.80 | 14,399.20 | 14,407.80 | 2,053.8K |
| 11:00 | 14,408.75 | 14,422.95 | 14,408.75 | 14,422.90 | 1,957.0K |
| 11:01 | 14,425.85 | 14,433.50 | 14,425.85 | 14,430.15 | 3,856.6K |
| 11:02 | 14,428.60 | 14,429.05 | 14,417.40 | 14,418.45 | 1,483.0K |
| 11:03 | 14,418.10 | 14,418.60 | 14,411.60 | 14,414.75 | 899.2K |
| 11:04 | 14,415.10 | 14,417.35 | 14,413.60 | 14,417.20 | 1,721.2K |
| 11:05 | 14,415.55 | 14,417.50 | 14,414.70 | 14,414.70 | 2,864.1K |
| 11:06 | 14,414.50 | 14,419.50 | 14,414.35 | 14,418.85 | 3,015.8K |
| 11:07 | 14,417.80 | 14,424.30 | 14,416.05 | 14,424.30 | 1,316.0K |
| 11:08 | 14,425.20 | 14,425.20 | 14,415.70 | 14,415.70 | 1,414.8K |
| 11:09 | 14,414.50 | 14,414.50 | 14,408.65 | 14,410.05 | 1,213.8K |
| 11:10 | 14,410.40 | 14,413.85 | 14,409.15 | 14,413.25 | 1,410.9K |
| 11:11 | 14,413.20 | 14,417.70 | 14,413.20 | 14,417.05 | 2,274.3K |
| 11:12 | 14,416.75 | 14,416.75 | 14,413.20 | 14,413.70 | 4,185.0K |
| 11:13 | 14,415.20 | 14,420.95 | 14,415.20 | 14,420.95 | 1,406.7K |
| 11:14 | 14,420.55 | 14,423.10 | 14,420.55 | 14,422.30 | 1,057.9K |
| 11:15 | 14,422.70 | 14,423.55 | 14,420.05 | 14,422.65 | 2,610.5K |
| 11:16 | 14,422.25 | 14,423.70 | 14,417.50 | 14,417.50 | 1,286.7K |
| 11:17 | 14,415.05 | 14,422.15 | 14,415.05 | 14,416.10 | 870.0K |
| 11:18 | 14,415.55 | 14,416.60 | 14,411.80 | 14,412.65 | 2,113.1K |
| 11:19 | 14,413.30 | 14,418.55 | 14,413.30 | 14,416.30 | 4,219.4K |
| 11:20 | 14,416.60 | 14,418.25 | 14,412.90 | 14,413.25 | 4,276.3K |
| 11:21 | 14,412.45 | 14,413.45 | 14,408.55 | 14,408.90 | 4,337.9K |
| 11:22 | 14,409.70 | 14,410.75 | 14,408.35 | 14,410.00 | 2,490.8K |
| 11:23 | 14,410.10 | 14,411.60 | 14,407.25 | 14,407.25 | 1,715.4K |
| 11:24 | 14,408.05 | 14,413.30 | 14,407.75 | 14,412.40 | 3,010.1K |
| 11:25 | 14,412.95 | 14,413.30 | 14,406.40 | 14,406.40 | 3,559.1K |
| 11:26 | 14,405.40 | 14,409.70 | 14,404.40 | 14,408.60 | 2,163.7K |
| 11:27 | 14,409.85 | 14,411.70 | 14,407.50 | 14,410.10 | 3,004.4K |
| 11:28 | 14,410.50 | 14,411.05 | 14,408.75 | 14,409.95 | 3,079.1K |
| 11:29 | 14,410.85 | 14,414.95 | 14,410.85 | 14,413.25 | 1,454.9K |
| 11:30 | 14,413.55 | 14,415.40 | 14,412.40 | 14,415.30 | 1,320.5K |
| 11:31 | 14,415.10 | 14,418.30 | 14,415.00 | 14,418.30 | 3,163.2K |
| 11:32 | 14,418.30 | 14,419.25 | 14,412.25 | 14,412.25 | 859.0K |
| 11:33 | 14,412.60 | 14,412.60 | 14,401.60 | 14,402.55 | 2,855.5K |
| 11:34 | 14,402.85 | 14,406.10 | 14,402.85 | 14,404.35 | 1,443.0K |
| 11:35 | 14,405.00 | 14,406.90 | 14,405.00 | 14,405.20 | 992.6K |
| 11:36 | 14,404.80 | 14,404.80 | 14,395.90 | 14,395.90 | 1,090.4K |
| 11:37 | 14,396.85 | 14,396.85 | 14,392.35 | 14,392.75 | 2,357.7K |
| 11:38 | 14,392.65 | 14,393.40 | 14,377.10 | 14,377.10 | 2,754.4K |
| 11:39 | 14,374.15 | 14,381.00 | 14,369.40 | 14,381.00 | 3,896.7K |
| 11:40 | 14,381.70 | 14,386.45 | 14,381.65 | 14,384.30 | 918.3K |
| 11:41 | 14,384.25 | 14,386.90 | 14,381.90 | 14,383.35 | 1,964.2K |
| 11:42 | 14,384.15 | 14,387.00 | 14,383.65 | 14,385.80 | 2,568.0K |
| 11:43 | 14,386.80 | 14,391.05 | 14,386.10 | 14,386.10 | 2,482.8K |
| 11:44 | 14,388.05 | 14,397.55 | 14,388.05 | 14,395.55 | 1,105.1K |
| 11:45 | 14,395.70 | 14,399.40 | 14,395.70 | 14,397.60 | 2,926.4K |
| 11:46 | 14,397.70 | 14,406.50 | 14,397.50 | 14,405.95 | 3,255.0K |
| 11:47 | 14,405.05 | 14,407.95 | 14,402.70 | 14,407.10 | 535.9K |
| 11:48 | 14,406.60 | 14,408.75 | 14,406.55 | 14,407.90 | 1,590.8K |
| 11:49 | 14,408.15 | 14,410.65 | 14,407.30 | 14,410.20 | 1,403.9K |
| 11:50 | 14,410.40 | 14,427.20 | 14,407.60 | 14,427.20 | 1,900.1K |
| 11:51 | 14,427.55 | 14,433.30 | 14,425.30 | 14,433.30 | 3,074.6K |
| 11:52 | 14,436.65 | 14,437.10 | 14,433.20 | 14,436.25 | 2,484.0K |
| 11:53 | 14,437.30 | 14,438.50 | 14,432.15 | 14,432.70 | 1,645.2K |
| 11:54 | 14,433.85 | 14,433.85 | 14,428.90 | 14,429.65 | 736.8K |
| 11:55 | 14,429.65 | 14,430.30 | 14,425.45 | 14,425.45 | 1,154.8K |
| 11:56 | 14,425.45 | 14,426.30 | 14,419.45 | 14,421.10 | 784.1K |
| 11:57 | 14,421.50 | 14,424.45 | 14,421.50 | 14,423.55 | 1,223.1K |
| 11:58 | 14,423.20 | 14,423.45 | 14,420.35 | 14,421.30 | 489.1K |
| 11:59 | 14,421.80 | 14,425.00 | 14,421.80 | 14,424.20 | 659.9K |
| 12:00 | 14,424.60 | 14,424.60 | 14,420.20 | 14,421.55 | 640.3K |
| 12:01 | 14,422.70 | 14,423.60 | 14,418.70 | 14,418.70 | 1,297.5K |
| 12:02 | 14,419.00 | 14,425.30 | 14,419.00 | 14,425.15 | 803.5K |
| 12:03 | 14,425.40 | 14,430.80 | 14,425.40 | 14,430.80 | 523.6K |
| 12:04 | 14,430.90 | 14,431.00 | 14,424.35 | 14,424.35 | 2,310.8K |
| 12:05 | 14,425.60 | 14,425.60 | 14,420.30 | 14,420.30 | 814.3K |
| 12:06 | 14,421.35 | 14,423.90 | 14,420.90 | 14,423.45 | 1,408.2K |
| 12:07 | 14,423.35 | 14,424.00 | 14,417.10 | 14,417.10 | 599.3K |
| 12:08 | 14,416.65 | 14,418.00 | 14,413.20 | 14,413.70 | 1,068.8K |
| 12:09 | 14,414.10 | 14,415.30 | 14,402.55 | 14,402.55 | 2,871.3K |
| 12:10 | 14,402.35 | 14,406.40 | 14,401.05 | 14,406.40 | 550.9K |
| 12:11 | 14,406.90 | 14,407.35 | 14,403.70 | 14,405.55 | 254.2K |
| 12:12 | 14,404.95 | 14,406.70 | 14,399.90 | 14,399.95 | 497.9K |
| 12:13 | 14,398.80 | 14,398.80 | 14,380.55 | 14,380.55 | 1,283.8K |
| 12:14 | 14,379.25 | 14,379.25 | 14,373.95 | 14,378.45 | 1,730.1K |
| 12:15 | 14,378.10 | 14,379.50 | 14,376.90 | 14,379.20 | 819.1K |
| 12:16 | 14,380.70 | 14,384.00 | 14,380.70 | 14,383.45 | 901.8K |
| 12:17 | 14,383.80 | 14,391.90 | 14,383.80 | 14,391.20 | 1,176.2K |
| 12:18 | 14,392.20 | 14,397.65 | 14,391.65 | 14,397.65 | 1,488.6K |
| 12:19 | 14,399.30 | 14,407.45 | 14,399.30 | 14,405.45 | 4,211.5K |
| 12:20 | 14,404.95 | 14,405.20 | 14,394.50 | 14,394.50 | 2,237.0K |
| 12:21 | 14,394.00 | 14,394.15 | 14,386.55 | 14,387.15 | 1,363.8K |
| 12:22 | 14,387.15 | 14,388.10 | 14,386.20 | 14,386.60 | 475.5K |
| 12:23 | 14,387.65 | 14,390.70 | 14,385.05 | 14,386.50 | 623.9K |
| 12:24 | 14,385.45 | 14,387.00 | 14,385.45 | 14,385.80 | 658.5K |
| 12:25 | 14,386.20 | 14,388.25 | 14,385.60 | 14,388.25 | 372.3K |
| 12:26 | 14,388.35 | 14,392.85 | 14,387.55 | 14,387.55 | 890.9K |
| 12:27 | 14,386.20 | 14,390.40 | 14,386.20 | 14,389.60 | 429.6K |
| 12:28 | 14,389.30 | 14,391.95 | 14,387.25 | 14,391.85 | 746.0K |
| 12:29 | 14,392.00 | 14,393.30 | 14,391.55 | 14,391.55 | 1,007.6K |
| 12:30 | 14,391.90 | 14,394.35 | 14,390.20 | 14,394.35 | 566.8K |
| 12:31 | 14,395.85 | 14,401.55 | 14,395.85 | 14,401.55 | 1,979.0K |
| 12:32 | 14,401.20 | 14,403.30 | 14,399.60 | 14,401.10 | 322.3K |
| 12:33 | 14,401.30 | 14,401.70 | 14,398.95 | 14,401.20 | 465.0K |
| 12:34 | 14,401.60 | 14,403.50 | 14,400.50 | 14,403.20 | 474.5K |
| 12:35 | 14,402.90 | 14,405.50 | 14,400.30 | 14,400.30 | 806.7K |
| 12:36 | 14,400.45 | 14,400.45 | 14,389.50 | 14,389.50 | 779.1K |
| 12:37 | 14,388.80 | 14,393.10 | 14,387.40 | 14,387.40 | 660.7K |
| 12:38 | 14,387.25 | 14,388.60 | 14,386.60 | 14,387.75 | 622.7K |
| 12:39 | 14,387.25 | 14,388.10 | 14,386.65 | 14,387.55 | 437.1K |
| 12:40 | 14,387.55 | 14,393.20 | 14,387.55 | 14,389.75 | 414.8K |
| 12:41 | 14,390.40 | 14,390.40 | 14,378.00 | 14,378.00 | 2,487.4K |
| 12:42 | 14,378.35 | 14,384.65 | 14,377.55 | 14,383.95 | 1,234.9K |
| 12:43 | 14,383.70 | 14,384.20 | 14,381.70 | 14,382.80 | 752.6K |
| 12:44 | 14,384.30 | 14,386.85 | 14,383.70 | 14,383.70 | 1,010.8K |
| 12:45 | 14,384.55 | 14,384.60 | 14,381.00 | 14,382.95 | 2,167.6K |
| 12:46 | 14,382.90 | 14,386.25 | 14,382.90 | 14,385.50 | 1,837.9K |
| 12:47 | 14,387.00 | 14,391.70 | 14,385.50 | 14,390.45 | 1,890.3K |
| 12:48 | 14,390.40 | 14,394.45 | 14,390.10 | 14,393.85 | 3,672.3K |
| 12:49 | 14,393.95 | 14,399.40 | 14,393.95 | 14,395.00 | 1,656.3K |
| 12:50 | 14,394.40 | 14,394.40 | 14,384.95 | 14,387.20 | 1,032.4K |
| 12:51 | 14,386.20 | 14,387.20 | 14,375.85 | 14,375.85 | 582.0K |
| 12:52 | 14,374.05 | 14,375.75 | 14,372.80 | 14,374.95 | 570.1K |
| 12:53 | 14,374.15 | 14,374.15 | 14,369.70 | 14,371.15 | 456.5K |
| 12:54 | 14,371.35 | 14,373.00 | 14,369.90 | 14,373.00 | 635.3K |
| 12:55 | 14,372.55 | 14,374.30 | 14,371.70 | 14,374.30 | 704.1K |
| 12:56 | 14,375.90 | 14,379.20 | 14,375.90 | 14,379.20 | 1,242.0K |
| 12:57 | 14,380.20 | 14,381.75 | 14,377.85 | 14,379.00 | 851.2K |
| 12:58 | 14,378.25 | 14,378.25 | 14,374.00 | 14,374.00 | 649.8K |
| 12:59 | 14,373.90 | 14,381.85 | 14,372.30 | 14,381.55 | 388.9K |
| 13:00 | 14,383.80 | 14,390.05 | 14,381.65 | 14,390.05 | 784.0K |
| 13:01 | 14,389.30 | 14,392.00 | 14,387.50 | 14,387.50 | 512.5K |
| 13:02 | 14,386.40 | 14,386.40 | 14,376.75 | 14,377.10 | 741.2K |
| 13:03 | 14,376.35 | 14,376.35 | 14,369.80 | 14,373.30 | 2,470.9K |
| 13:04 | 14,373.50 | 14,378.80 | 14,372.85 | 14,378.50 | 2,797.8K |
| 13:05 | 14,378.60 | 14,379.25 | 14,372.75 | 14,373.10 | 688.8K |
| 13:06 | 14,374.35 | 14,375.20 | 14,372.85 | 14,374.00 | 419.7K |
| 13:07 | 14,374.10 | 14,379.30 | 14,374.10 | 14,377.95 | 508.8K |
| 13:08 | 14,378.55 | 14,378.90 | 14,377.10 | 14,377.90 | 353.3K |
| 13:09 | 14,377.70 | 14,377.70 | 14,375.10 | 14,375.30 | 1,639.3K |
| 13:10 | 14,375.10 | 14,375.30 | 14,373.35 | 14,374.70 | 734.1K |
| 13:11 | 14,374.05 | 14,377.40 | 14,374.05 | 14,375.75 | 623.9K |
| 13:12 | 14,376.30 | 14,376.40 | 14,374.45 | 14,374.45 | 806.8K |
| 13:13 | 14,373.75 | 14,374.35 | 14,368.90 | 14,368.90 | 900.1K |
| 13:14 | 14,368.55 | 14,369.70 | 14,351.35 | 14,351.35 | 2,082.1K |
| 13:15 | 14,349.65 | 14,351.35 | 14,341.10 | 14,351.35 | 3,981.1K |
| 13:16 | 14,351.95 | 14,363.00 | 14,351.95 | 14,358.00 | 3,668.7K |
| 13:17 | 14,357.60 | 14,357.60 | 14,352.00 | 14,353.85 | 1,037.4K |
| 13:18 | 14,354.35 | 14,360.35 | 14,352.70 | 14,352.80 | 409.1K |
| 13:19 | 14,353.80 | 14,355.05 | 14,352.50 | 14,353.85 | 324.1K |
| 13:20 | 14,355.00 | 14,365.20 | 14,354.45 | 14,365.20 | 2,583.4K |
| 13:21 | 14,364.20 | 14,366.00 | 14,358.00 | 14,358.70 | 2,467.8K |
| 13:22 | 14,357.80 | 14,360.35 | 14,357.70 | 14,358.80 | 1,389.2K |
| 13:23 | 14,358.65 | 14,361.45 | 14,356.10 | 14,356.10 | 1,255.4K |
| 13:24 | 14,356.25 | 14,356.80 | 14,348.40 | 14,349.05 | 1,138.5K |
| 13:25 | 14,348.90 | 14,349.50 | 14,345.70 | 14,346.10 | 538.3K |
| 13:26 | 14,345.65 | 14,346.85 | 14,337.70 | 14,338.10 | 2,005.2K |
| 13:27 | 14,338.45 | 14,344.95 | 14,338.10 | 14,341.85 | 1,451.6K |
| 13:28 | 14,342.90 | 14,342.90 | 14,336.35 | 14,336.85 | 525.3K |
| 13:29 | 14,337.40 | 14,338.05 | 14,336.20 | 14,336.20 | 1,215.5K |
| 13:30 | 14,336.40 | 14,337.00 | 14,331.10 | 14,332.60 | 1,080.0K |
| 13:31 | 14,332.10 | 14,334.80 | 14,332.10 | 14,333.20 | 908.6K |
| 13:32 | 14,332.95 | 14,332.95 | 14,322.10 | 14,322.10 | 1,170.3K |
| 13:33 | 14,320.40 | 14,321.05 | 14,311.80 | 14,312.45 | 2,399.8K |
| 13:34 | 14,310.95 | 14,310.95 | 14,303.40 | 14,303.95 | 2,302.7K |
| 13:35 | 14,302.90 | 14,303.55 | 14,289.05 | 14,289.10 | 3,033.2K |
| 13:36 | 14,286.20 | 14,286.20 | 14,278.40 | 14,283.95 | 2,814.3K |
| 13:37 | 14,282.25 | 14,284.50 | 14,273.25 | 14,276.25 | 2,774.4K |
| 13:38 | 14,276.15 | 14,276.95 | 14,269.95 | 14,273.65 | 3,379.3K |
| 13:39 | 14,273.50 | 14,275.65 | 14,266.45 | 14,272.25 | 1,767.2K |
| 13:40 | 14,270.50 | 14,277.40 | 14,268.45 | 14,273.50 | 1,395.4K |
| 13:41 | 14,271.75 | 14,271.95 | 14,265.20 | 14,271.95 | 2,434.4K |
| 13:42 | 14,271.50 | 14,280.30 | 14,270.65 | 14,280.30 | 1,907.1K |
| 13:43 | 14,280.30 | 14,299.55 | 14,280.30 | 14,299.55 | 2,402.7K |
| 13:44 | 14,302.95 | 14,303.25 | 14,295.05 | 14,303.25 | 2,006.5K |
| 13:45 | 14,302.65 | 14,302.65 | 14,291.50 | 14,294.05 | 959.7K |
| 13:46 | 14,293.10 | 14,293.30 | 14,290.65 | 14,291.40 | 908.4K |
| 13:47 | 14,290.65 | 14,291.45 | 14,281.75 | 14,281.75 | 2,292.0K |
| 13:48 | 14,280.15 | 14,280.15 | 14,277.75 | 14,279.60 | 1,270.5K |
| 13:49 | 14,279.60 | 14,282.55 | 14,273.95 | 14,274.05 | 2,134.3K |
| 13:50 | 14,274.40 | 14,279.20 | 14,265.60 | 14,279.20 | 2,722.8K |
| 13:51 | 14,278.60 | 14,292.95 | 14,278.60 | 14,287.85 | 2,754.6K |
| 13:52 | 14,287.95 | 14,292.65 | 14,287.95 | 14,290.20 | 2,033.9K |
| 13:53 | 14,289.60 | 14,289.95 | 14,276.95 | 14,276.95 | 1,438.2K |
| 13:54 | 14,273.70 | 14,273.80 | 14,269.00 | 14,271.45 | 1,453.6K |
| 13:55 | 14,271.05 | 14,279.05 | 14,271.05 | 14,275.45 | 1,178.6K |
| 13:56 | 14,274.95 | 14,287.20 | 14,274.65 | 14,287.20 | 930.6K |
| 13:57 | 14,287.45 | 14,298.40 | 14,287.45 | 14,295.60 | 1,210.1K |
| 13:58 | 14,295.25 | 14,295.25 | 14,289.25 | 14,290.80 | 1,031.1K |
| 13:59 | 14,291.75 | 14,293.15 | 14,280.60 | 14,280.60 | 703.1K |
| 14:00 | 14,279.60 | 14,292.35 | 14,279.60 | 14,290.55 | 1,273.9K |
| 14:01 | 14,291.00 | 14,294.45 | 14,291.00 | 14,291.70 | 1,482.3K |
| 14:02 | 14,290.90 | 14,296.45 | 14,290.35 | 14,295.90 | 1,383.8K |
| 14:03 | 14,294.80 | 14,295.35 | 14,289.95 | 14,295.35 | 890.6K |
| 14:04 | 14,295.60 | 14,303.65 | 14,295.60 | 14,303.65 | 1,904.5K |
| 14:05 | 14,302.20 | 14,302.20 | 14,298.50 | 14,301.00 | 967.4K |
| 14:06 | 14,300.40 | 14,300.40 | 14,293.05 | 14,293.05 | 1,248.0K |
| 14:07 | 14,291.85 | 14,291.85 | 14,275.70 | 14,275.70 | 5,055.5K |
| 14:08 | 14,274.20 | 14,274.35 | 14,268.85 | 14,270.00 | 740.1K |
| 14:09 | 14,268.45 | 14,268.85 | 14,262.95 | 14,262.95 | 1,145.3K |
| 14:10 | 14,263.40 | 14,264.75 | 14,259.10 | 14,264.75 | 1,302.0K |
| 14:11 | 14,265.70 | 14,273.70 | 14,265.70 | 14,273.05 | 1,668.0K |
| 14:12 | 14,271.95 | 14,272.95 | 14,268.55 | 14,268.55 | 899.0K |
| 14:13 | 14,268.55 | 14,271.15 | 14,266.80 | 14,268.15 | 669.4K |
| 14:14 | 14,267.50 | 14,284.85 | 14,267.50 | 14,284.85 | 3,362.1K |
| 14:15 | 14,284.25 | 14,284.30 | 14,275.65 | 14,275.65 | 1,294.7K |
| 14:16 | 14,274.70 | 14,274.70 | 14,270.30 | 14,271.60 | 1,357.7K |
| 14:17 | 14,270.25 | 14,271.00 | 14,267.90 | 14,269.80 | 952.9K |
| 14:18 | 14,269.35 | 14,280.60 | 14,269.35 | 14,280.60 | 729.6K |
| 14:19 | 14,280.85 | 14,281.35 | 14,269.80 | 14,269.80 | 819.8K |
| 14:20 | 14,268.65 | 14,276.25 | 14,264.65 | 14,275.60 | 2,375.3K |
| 14:21 | 14,275.70 | 14,275.70 | 14,265.55 | 14,266.60 | 699.5K |
| 14:22 | 14,265.15 | 14,265.15 | 14,260.60 | 14,260.60 | 1,088.4K |
| 14:23 | 14,260.85 | 14,264.05 | 14,260.85 | 14,262.85 | 1,515.5K |
| 14:24 | 14,262.05 | 14,264.50 | 14,260.70 | 14,264.50 | 766.8K |
| 14:25 | 14,263.95 | 14,264.20 | 14,260.30 | 14,262.95 | 1,061.7K |
| 14:26 | 14,262.75 | 14,267.55 | 14,262.50 | 14,266.90 | 1,896.7K |
| 14:27 | 14,267.40 | 14,276.10 | 14,266.70 | 14,272.65 | 1,396.0K |
| 14:28 | 14,272.75 | 14,277.75 | 14,272.65 | 14,277.30 | 646.7K |
| 14:29 | 14,277.45 | 14,280.20 | 14,273.60 | 14,273.85 | 1,087.0K |
| 14:30 | 14,273.80 | 14,273.80 | 14,254.30 | 14,254.30 | 3,259.2K |
| 14:31 | 14,253.45 | 14,253.85 | 14,247.15 | 14,247.15 | 4,854.7K |
| 14:32 | 14,246.75 | 14,258.60 | 14,246.75 | 14,258.05 | 2,104.8K |
| 14:33 | 14,258.30 | 14,260.80 | 14,255.05 | 14,258.65 | 1,828.5K |
| 14:34 | 14,258.65 | 14,258.65 | 14,251.65 | 14,252.05 | 1,581.2K |
| 14:35 | 14,252.50 | 14,252.60 | 14,237.70 | 14,237.70 | 2,412.1K |
| 14:36 | 14,236.95 | 14,241.85 | 14,235.90 | 14,239.45 | 2,174.6K |
| 14:37 | 14,240.00 | 14,244.50 | 14,239.15 | 14,244.50 | 1,747.6K |
| 14:38 | 14,244.35 | 14,249.45 | 14,244.35 | 14,249.30 | 1,773.0K |
| 14:39 | 14,250.10 | 14,256.15 | 14,248.60 | 14,255.95 | 2,455.8K |
| 14:40 | 14,254.15 | 14,255.90 | 14,246.45 | 14,247.25 | 1,703.6K |
| 14:41 | 14,247.85 | 14,259.15 | 14,247.85 | 14,257.40 | 1,888.8K |
| 14:42 | 14,257.45 | 14,257.60 | 14,248.75 | 14,257.60 | 2,288.1K |
| 14:43 | 14,257.35 | 14,258.20 | 14,250.40 | 14,250.40 | 1,049.1K |
| 14:44 | 14,250.20 | 14,252.25 | 14,247.80 | 14,251.25 | 1,486.0K |
| 14:45 | 14,250.50 | 14,250.50 | 14,247.65 | 14,248.45 | 1,383.4K |
| 14:46 | 14,248.70 | 14,259.95 | 14,248.70 | 14,256.30 | 1,353.0K |
| 14:47 | 14,256.25 | 14,260.95 | 14,255.55 | 14,256.30 | 1,195.7K |
| 14:48 | 14,256.35 | 14,261.90 | 14,255.20 | 14,261.90 | 609.6K |
| 14:49 | 14,262.05 | 14,276.75 | 14,262.05 | 14,276.75 | 2,195.2K |
| 14:50 | 14,277.30 | 14,288.85 | 14,277.20 | 14,282.05 | 2,564.6K |
| 14:51 | 14,282.20 | 14,282.20 | 14,273.65 | 14,275.50 | 3,919.5K |
| 14:52 | 14,276.40 | 14,276.40 | 14,273.60 | 14,274.40 | 841.4K |
| 14:53 | 14,276.10 | 14,279.10 | 14,275.30 | 14,278.95 | 821.3K |
| 14:54 | 14,279.45 | 14,294.90 | 14,278.90 | 14,294.90 | 2,020.1K |
| 14:55 | 14,295.15 | 14,295.80 | 14,289.35 | 14,289.35 | 1,564.5K |
| 14:56 | 14,289.70 | 14,291.70 | 14,288.55 | 14,289.65 | 1,174.3K |
| 14:57 | 14,290.20 | 14,290.20 | 14,283.40 | 14,283.40 | 1,096.1K |
| 14:58 | 14,283.20 | 14,283.30 | 14,277.60 | 14,277.60 | 2,576.9K |
| 14:59 | 14,278.60 | 14,285.50 | 14,278.55 | 14,285.00 | 2,288.3K |
| 15:00 | 14,289.40 | 14,291.35 | 14,269.60 | 14,269.60 | 7,043.4K |
| 15:01 | 14,270.05 | 14,270.05 | 14,258.05 | 14,260.15 | 4,216.6K |
| 15:02 | 14,261.00 | 14,271.00 | 14,260.05 | 14,269.40 | 2,509.7K |
| 15:03 | 14,270.80 | 14,274.10 | 14,263.95 | 14,264.65 | 3,371.4K |
| 15:04 | 14,265.00 | 14,266.30 | 14,263.50 | 14,264.10 | 1,671.6K |
| 15:05 | 14,265.65 | 14,267.75 | 14,265.55 | 14,266.95 | 2,540.7K |
| 15:06 | 14,268.15 | 14,270.00 | 14,262.05 | 14,262.05 | 1,984.9K |
| 15:07 | 14,262.80 | 14,265.20 | 14,261.55 | 14,261.55 | 857.4K |
| 15:08 | 14,261.45 | 14,261.45 | 14,256.65 | 14,258.35 | 2,011.1K |
| 15:09 | 14,259.40 | 14,268.75 | 14,258.20 | 14,268.75 | 5,071.6K |
| 15:10 | 14,271.25 | 14,274.90 | 14,265.35 | 14,265.35 | 7,330.5K |
| 15:11 | 14,266.55 | 14,266.85 | 14,262.80 | 14,262.80 | 1,074.3K |
| 15:12 | 14,263.45 | 14,263.45 | 14,259.25 | 14,259.35 | 1,850.6K |
| 15:13 | 14,258.75 | 14,260.35 | 14,258.60 | 14,259.00 | 1,979.7K |
| 15:14 | 14,258.85 | 14,260.30 | 14,257.10 | 14,259.00 | 1,720.2K |
| 15:15 | 14,259.50 | 14,265.75 | 14,259.50 | 14,265.45 | 6,572.8K |
| 15:16 | 14,267.70 | 14,268.65 | 14,263.35 | 14,263.35 | 4,293.5K |
| 15:17 | 14,263.95 | 14,264.15 | 14,261.00 | 14,261.25 | 5,703.0K |
| 15:18 | 14,261.45 | 14,261.45 | 14,255.15 | 14,255.15 | 4,056.6K |
| 15:19 | 14,255.85 | 14,256.00 | 14,251.20 | 14,252.20 | 3,331.3K |
| 15:20 | 14,253.20 | 14,256.15 | 14,251.80 | 14,253.65 | 13,790.0K |
| 15:21 | 14,254.60 | 14,258.00 | 14,254.60 | 14,255.75 | 1,116.8K |
| 15:22 | 14,257.05 | 14,257.90 | 14,254.05 | 14,254.45 | 1,470.9K |
| 15:23 | 14,255.65 | 14,255.70 | 14,250.60 | 14,250.60 | 1,736.8K |
| 15:24 | 14,251.40 | 14,252.00 | 14,247.35 | 14,247.70 | 5,377.5K |
| 15:25 | 14,248.95 | 14,250.70 | 14,247.80 | 14,248.35 | 2,000.4K |
| 15:26 | 14,249.10 | 14,249.10 | 14,242.30 | 14,243.00 | 2,245.3K |
| 15:27 | 14,243.30 | 14,245.20 | 14,238.30 | 14,239.60 | 2,002.0K |
| 15:28 | 14,239.15 | 14,240.75 | 14,234.65 | 14,235.95 | 3,143.7K |
| 15:29 | 14,237.05 | 14,257.05 | 14,234.25 | 14,257.05 | 4,152.1K |