16,199.85
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,745.25 | 14,745.25 | 14,745.25 | 14,745.25 | 0.0K |
| 09:15 | 14,744.40 | 14,764.10 | 14,744.40 | 14,759.75 | 25,050.1K |
| 09:16 | 14,765.35 | 14,781.60 | 14,760.15 | 14,781.25 | 10,030.5K |
| 09:17 | 14,784.00 | 14,784.00 | 14,766.40 | 14,766.40 | 7,496.3K |
| 09:18 | 14,766.55 | 14,774.05 | 14,764.70 | 14,770.45 | 9,645.3K |
| 09:19 | 14,767.80 | 14,779.25 | 14,764.45 | 14,779.25 | 8,197.9K |
| 09:20 | 14,778.05 | 14,778.05 | 14,764.30 | 14,773.35 | 6,108.7K |
| 09:21 | 14,774.40 | 14,778.00 | 14,769.15 | 14,778.00 | 6,639.0K |
| 09:22 | 14,778.05 | 14,785.55 | 14,778.05 | 14,785.55 | 4,317.2K |
| 09:23 | 14,787.00 | 14,787.00 | 14,780.00 | 14,784.70 | 4,997.0K |
| 09:24 | 14,783.30 | 14,790.95 | 14,783.30 | 14,789.00 | 7,661.6K |
| 09:25 | 14,788.60 | 14,790.40 | 14,771.35 | 14,772.15 | 4,553.0K |
| 09:26 | 14,770.15 | 14,777.20 | 14,767.15 | 14,769.90 | 3,722.9K |
| 09:27 | 14,765.50 | 14,769.80 | 14,756.70 | 14,769.35 | 3,768.7K |
| 09:28 | 14,769.05 | 14,779.45 | 14,769.05 | 14,772.70 | 2,671.9K |
| 09:29 | 14,773.00 | 14,775.70 | 14,764.40 | 14,769.70 | 4,152.7K |
| 09:30 | 14,767.90 | 14,767.90 | 14,744.60 | 14,755.40 | 6,248.3K |
| 09:31 | 14,751.30 | 14,751.70 | 14,741.35 | 14,742.80 | 3,673.2K |
| 09:32 | 14,744.40 | 14,758.05 | 14,744.40 | 14,757.50 | 1,948.8K |
| 09:33 | 14,757.70 | 14,757.70 | 14,740.95 | 14,743.55 | 2,552.0K |
| 09:34 | 14,742.75 | 14,752.05 | 14,741.35 | 14,749.40 | 3,245.4K |
| 09:35 | 14,748.35 | 14,754.35 | 14,744.80 | 14,748.40 | 2,765.0K |
| 09:36 | 14,748.00 | 14,748.00 | 14,735.15 | 14,737.90 | 2,899.7K |
| 09:37 | 14,737.95 | 14,740.40 | 14,728.00 | 14,733.80 | 4,576.0K |
| 09:38 | 14,732.45 | 14,732.45 | 14,713.90 | 14,717.55 | 3,631.7K |
| 09:39 | 14,718.50 | 14,718.50 | 14,696.45 | 14,701.35 | 3,107.4K |
| 09:40 | 14,699.50 | 14,705.20 | 14,692.60 | 14,705.05 | 3,517.6K |
| 09:41 | 14,704.70 | 14,724.75 | 14,704.70 | 14,724.75 | 2,967.2K |
| 09:42 | 14,727.00 | 14,742.95 | 14,727.00 | 14,740.25 | 2,237.7K |
| 09:43 | 14,741.05 | 14,757.90 | 14,740.95 | 14,753.70 | 2,626.2K |
| 09:44 | 14,753.10 | 14,761.40 | 14,753.10 | 14,761.40 | 2,231.9K |
| 09:45 | 14,763.60 | 14,765.50 | 14,750.75 | 14,751.50 | 3,855.7K |
| 09:46 | 14,750.50 | 14,758.15 | 14,741.05 | 14,755.65 | 1,856.3K |
| 09:47 | 14,755.10 | 14,765.95 | 14,753.85 | 14,764.85 | 2,053.5K |
| 09:48 | 14,765.20 | 14,772.30 | 14,761.25 | 14,772.30 | 2,903.5K |
| 09:49 | 14,772.25 | 14,772.70 | 14,766.05 | 14,766.75 | 1,732.4K |
| 09:50 | 14,767.95 | 14,782.85 | 14,767.90 | 14,782.85 | 2,898.9K |
| 09:51 | 14,782.80 | 14,788.65 | 14,776.90 | 14,778.90 | 2,584.5K |
| 09:52 | 14,778.50 | 14,782.70 | 14,771.25 | 14,782.70 | 1,437.7K |
| 09:53 | 14,783.80 | 14,787.75 | 14,782.10 | 14,787.75 | 1,177.0K |
| 09:54 | 14,788.00 | 14,798.20 | 14,788.00 | 14,793.55 | 1,784.1K |
| 09:55 | 14,793.35 | 14,799.25 | 14,791.70 | 14,798.65 | 1,191.0K |
| 09:56 | 14,798.80 | 14,812.80 | 14,796.50 | 14,811.55 | 1,853.9K |
| 09:57 | 14,811.35 | 14,813.85 | 14,807.95 | 14,808.75 | 1,910.0K |
| 09:58 | 14,809.05 | 14,815.30 | 14,809.05 | 14,814.95 | 917.5K |
| 09:59 | 14,814.85 | 14,817.10 | 14,812.10 | 14,812.10 | 1,714.1K |
| 10:00 | 14,812.30 | 14,815.30 | 14,806.45 | 14,806.70 | 1,805.7K |
| 10:01 | 14,805.40 | 14,817.35 | 14,805.40 | 14,817.35 | 1,733.6K |
| 10:02 | 14,817.30 | 14,818.30 | 14,814.60 | 14,816.55 | 1,143.6K |
| 10:03 | 14,817.30 | 14,819.00 | 14,813.85 | 14,813.85 | 1,065.5K |
| 10:04 | 14,813.05 | 14,816.90 | 14,809.40 | 14,816.15 | 1,911.4K |
| 10:05 | 14,817.05 | 14,817.85 | 14,813.90 | 14,815.70 | 3,295.6K |
| 10:06 | 14,816.40 | 14,816.95 | 14,812.65 | 14,816.95 | 1,627.2K |
| 10:07 | 14,817.60 | 14,821.35 | 14,816.15 | 14,816.15 | 1,773.9K |
| 10:08 | 14,814.95 | 14,817.55 | 14,814.00 | 14,817.20 | 2,552.7K |
| 10:09 | 14,818.35 | 14,818.75 | 14,812.30 | 14,814.45 | 888.8K |
| 10:10 | 14,815.05 | 14,819.15 | 14,815.05 | 14,818.65 | 1,892.5K |
| 10:11 | 14,818.90 | 14,821.70 | 14,814.40 | 14,814.40 | 2,518.2K |
| 10:12 | 14,811.85 | 14,812.55 | 14,805.30 | 14,806.45 | 1,821.4K |
| 10:13 | 14,807.95 | 14,810.05 | 14,803.50 | 14,803.50 | 1,758.6K |
| 10:14 | 14,803.45 | 14,808.10 | 14,802.10 | 14,808.10 | 1,365.9K |
| 10:15 | 14,808.85 | 14,813.20 | 14,806.50 | 14,810.40 | 2,281.2K |
| 10:16 | 14,809.75 | 14,812.65 | 14,809.70 | 14,810.65 | 651.2K |
| 10:17 | 14,811.10 | 14,817.05 | 14,811.10 | 14,817.05 | 1,894.2K |
| 10:18 | 14,817.65 | 14,823.05 | 14,817.65 | 14,819.75 | 7,526.4K |
| 10:19 | 14,820.30 | 14,825.75 | 14,820.30 | 14,824.50 | 3,672.2K |
| 10:20 | 14,824.50 | 14,826.80 | 14,822.15 | 14,822.15 | 1,548.9K |
| 10:21 | 14,822.10 | 14,825.40 | 14,816.65 | 14,816.65 | 3,137.2K |
| 10:22 | 14,815.40 | 14,816.40 | 14,812.15 | 14,814.25 | 1,537.7K |
| 10:23 | 14,813.75 | 14,813.75 | 14,808.65 | 14,809.40 | 1,335.8K |
| 10:24 | 14,809.85 | 14,809.85 | 14,806.60 | 14,806.95 | 2,136.0K |
| 10:25 | 14,807.70 | 14,817.05 | 14,806.10 | 14,817.05 | 1,836.1K |
| 10:26 | 14,816.45 | 14,819.95 | 14,816.45 | 14,818.50 | 1,291.5K |
| 10:27 | 14,818.05 | 14,823.75 | 14,818.05 | 14,820.90 | 1,516.0K |
| 10:28 | 14,819.30 | 14,824.05 | 14,818.45 | 14,823.05 | 1,355.9K |
| 10:29 | 14,823.05 | 14,823.40 | 14,818.60 | 14,818.70 | 1,004.7K |
| 10:30 | 14,818.15 | 14,825.45 | 14,818.00 | 14,824.00 | 1,991.9K |
| 10:31 | 14,824.80 | 14,826.85 | 14,824.05 | 14,824.05 | 911.0K |
| 10:32 | 14,824.40 | 14,827.60 | 14,821.35 | 14,827.60 | 961.9K |
| 10:33 | 14,827.00 | 14,831.00 | 14,826.85 | 14,827.10 | 1,063.3K |
| 10:34 | 14,827.60 | 14,827.60 | 14,818.10 | 14,818.55 | 3,560.5K |
| 10:35 | 14,816.35 | 14,823.45 | 14,816.35 | 14,823.40 | 2,987.8K |
| 10:36 | 14,824.35 | 14,835.20 | 14,824.35 | 14,832.60 | 1,797.0K |
| 10:37 | 14,833.00 | 14,834.70 | 14,828.65 | 14,830.65 | 862.3K |
| 10:38 | 14,832.30 | 14,841.05 | 14,831.85 | 14,841.05 | 1,329.0K |
| 10:39 | 14,842.55 | 14,842.60 | 14,831.10 | 14,831.10 | 2,124.0K |
| 10:40 | 14,831.15 | 14,834.30 | 14,831.05 | 14,832.20 | 1,227.2K |
| 10:41 | 14,831.85 | 14,839.40 | 14,831.85 | 14,834.30 | 2,622.8K |
| 10:42 | 14,833.85 | 14,835.00 | 14,833.10 | 14,833.45 | 2,268.3K |
| 10:43 | 14,832.80 | 14,837.20 | 14,832.80 | 14,834.90 | 897.6K |
| 10:44 | 14,834.35 | 14,842.35 | 14,834.15 | 14,840.00 | 1,700.9K |
| 10:45 | 14,838.15 | 14,841.15 | 14,835.35 | 14,835.85 | 1,572.2K |
| 10:46 | 14,834.65 | 14,840.00 | 14,834.65 | 14,839.35 | 768.1K |
| 10:47 | 14,839.25 | 14,842.65 | 14,839.00 | 14,839.60 | 830.1K |
| 10:48 | 14,840.15 | 14,841.15 | 14,838.80 | 14,841.05 | 762.6K |
| 10:49 | 14,841.35 | 14,846.90 | 14,839.75 | 14,846.90 | 1,293.0K |
| 10:50 | 14,848.25 | 14,849.40 | 14,844.40 | 14,849.40 | 1,371.3K |
| 10:51 | 14,850.05 | 14,853.00 | 14,848.35 | 14,852.85 | 693.1K |
| 10:52 | 14,853.70 | 14,853.85 | 14,849.10 | 14,849.10 | 3,026.1K |
| 10:53 | 14,849.70 | 14,850.10 | 14,847.50 | 14,849.65 | 3,558.5K |
| 10:54 | 14,849.65 | 14,850.80 | 14,846.55 | 14,849.95 | 3,954.7K |
| 10:55 | 14,850.20 | 14,852.50 | 14,849.65 | 14,852.20 | 1,016.3K |
| 10:56 | 14,852.30 | 14,852.30 | 14,847.15 | 14,848.20 | 1,024.7K |
| 10:57 | 14,847.80 | 14,849.75 | 14,846.75 | 14,847.40 | 1,737.0K |
| 10:58 | 14,846.20 | 14,849.85 | 14,843.35 | 14,843.50 | 1,332.4K |
| 10:59 | 14,843.25 | 14,847.65 | 14,843.25 | 14,847.65 | 1,653.6K |
| 11:00 | 14,848.80 | 14,850.10 | 14,846.70 | 14,848.00 | 1,093.9K |
| 11:01 | 14,847.90 | 14,847.95 | 14,840.85 | 14,843.00 | 1,727.8K |
| 11:02 | 14,843.05 | 14,845.45 | 14,843.05 | 14,845.30 | 1,006.7K |
| 11:03 | 14,844.90 | 14,851.80 | 14,843.70 | 14,851.80 | 2,799.3K |
| 11:04 | 14,852.10 | 14,852.70 | 14,850.10 | 14,852.40 | 1,198.6K |
| 11:05 | 14,854.20 | 14,855.15 | 14,849.45 | 14,849.45 | 1,115.6K |
| 11:06 | 14,849.05 | 14,850.85 | 14,847.85 | 14,849.80 | 2,851.5K |
| 11:07 | 14,849.80 | 14,854.00 | 14,849.00 | 14,849.90 | 705.1K |
| 11:08 | 14,849.05 | 14,849.45 | 14,847.95 | 14,848.35 | 1,512.0K |
| 11:09 | 14,847.95 | 14,848.65 | 14,843.30 | 14,843.30 | 2,107.3K |
| 11:10 | 14,843.25 | 14,843.25 | 14,836.35 | 14,836.45 | 1,004.7K |
| 11:11 | 14,836.00 | 14,836.00 | 14,829.30 | 14,832.10 | 1,376.5K |
| 11:12 | 14,832.90 | 14,839.85 | 14,829.65 | 14,839.85 | 1,459.2K |
| 11:13 | 14,839.15 | 14,840.95 | 14,835.35 | 14,840.55 | 912.8K |
| 11:14 | 14,841.45 | 14,843.35 | 14,839.90 | 14,841.15 | 4,089.6K |
| 11:15 | 14,839.50 | 14,842.95 | 14,839.50 | 14,842.05 | 6,949.8K |
| 11:16 | 14,842.70 | 14,842.70 | 14,834.70 | 14,835.55 | 1,288.8K |
| 11:17 | 14,834.95 | 14,835.80 | 14,830.95 | 14,832.05 | 1,863.3K |
| 11:18 | 14,830.30 | 14,833.85 | 14,830.30 | 14,832.10 | 1,374.5K |
| 11:19 | 14,833.15 | 14,834.90 | 14,832.70 | 14,834.75 | 1,516.6K |
| 11:20 | 14,834.40 | 14,837.20 | 14,834.40 | 14,835.20 | 665.9K |
| 11:21 | 14,835.05 | 14,840.90 | 14,834.80 | 14,838.60 | 1,438.6K |
| 11:22 | 14,838.40 | 14,838.40 | 14,833.75 | 14,837.45 | 1,963.4K |
| 11:23 | 14,836.85 | 14,839.80 | 14,836.55 | 14,837.30 | 1,190.7K |
| 11:24 | 14,837.50 | 14,839.25 | 14,836.20 | 14,839.25 | 1,929.8K |
| 11:25 | 14,839.95 | 14,842.80 | 14,839.50 | 14,842.15 | 1,176.4K |
| 11:26 | 14,841.45 | 14,845.35 | 14,841.45 | 14,845.35 | 1,691.5K |
| 11:27 | 14,844.60 | 14,848.65 | 14,844.45 | 14,848.65 | 769.0K |
| 11:28 | 14,847.90 | 14,850.60 | 14,846.80 | 14,850.60 | 1,026.8K |
| 11:29 | 14,851.15 | 14,851.95 | 14,848.30 | 14,848.80 | 1,099.5K |
| 11:30 | 14,849.05 | 14,850.25 | 14,847.85 | 14,850.25 | 1,214.9K |
| 11:31 | 14,850.35 | 14,852.15 | 14,850.05 | 14,850.85 | 1,597.7K |
| 11:32 | 14,850.25 | 14,852.60 | 14,849.25 | 14,851.60 | 1,742.1K |
| 11:33 | 14,853.10 | 14,853.40 | 14,848.20 | 14,849.15 | 1,224.2K |
| 11:34 | 14,848.55 | 14,852.60 | 14,847.20 | 14,852.60 | 1,024.4K |
| 11:35 | 14,852.65 | 14,853.55 | 14,851.25 | 14,853.20 | 1,054.1K |
| 11:36 | 14,854.30 | 14,856.10 | 14,850.85 | 14,850.85 | 982.8K |
| 11:37 | 14,851.35 | 14,851.70 | 14,847.30 | 14,847.35 | 999.1K |
| 11:38 | 14,847.90 | 14,848.55 | 14,844.55 | 14,844.55 | 898.4K |
| 11:39 | 14,845.55 | 14,845.55 | 14,841.45 | 14,843.10 | 1,431.5K |
| 11:40 | 14,843.60 | 14,847.45 | 14,842.50 | 14,843.60 | 1,899.2K |
| 11:41 | 14,842.75 | 14,843.30 | 14,839.35 | 14,840.90 | 802.1K |
| 11:42 | 14,841.05 | 14,842.20 | 14,831.70 | 14,834.10 | 1,023.4K |
| 11:43 | 14,832.85 | 14,834.25 | 14,826.30 | 14,826.30 | 2,685.0K |
| 11:44 | 14,826.40 | 14,832.15 | 14,826.40 | 14,831.95 | 954.1K |
| 11:45 | 14,832.55 | 14,837.50 | 14,831.25 | 14,837.50 | 954.9K |
| 11:46 | 14,837.55 | 14,841.70 | 14,837.55 | 14,841.70 | 611.2K |
| 11:47 | 14,842.05 | 14,846.95 | 14,841.90 | 14,846.45 | 1,276.3K |
| 11:48 | 14,847.00 | 14,847.00 | 14,842.65 | 14,845.30 | 743.4K |
| 11:49 | 14,845.90 | 14,847.40 | 14,843.80 | 14,847.40 | 710.5K |
| 11:50 | 14,847.30 | 14,847.75 | 14,841.05 | 14,841.70 | 1,329.7K |
| 11:51 | 14,841.00 | 14,843.70 | 14,839.60 | 14,843.70 | 1,123.7K |
| 11:52 | 14,844.90 | 14,845.90 | 14,839.55 | 14,840.00 | 1,433.2K |
| 11:53 | 14,840.85 | 14,843.75 | 14,838.00 | 14,841.30 | 1,121.7K |
| 11:54 | 14,842.25 | 14,846.80 | 14,842.25 | 14,845.60 | 2,126.6K |
| 11:55 | 14,845.90 | 14,845.90 | 14,843.85 | 14,844.75 | 743.9K |
| 11:56 | 14,845.40 | 14,847.85 | 14,843.95 | 14,847.85 | 1,768.3K |
| 11:57 | 14,847.95 | 14,852.05 | 14,847.30 | 14,852.05 | 1,270.1K |
| 11:58 | 14,852.60 | 14,855.55 | 14,852.60 | 14,854.30 | 621.4K |
| 11:59 | 14,854.20 | 14,855.25 | 14,852.65 | 14,853.00 | 682.5K |
| 12:00 | 14,853.20 | 14,854.25 | 14,852.20 | 14,853.35 | 560.4K |
| 12:01 | 14,853.60 | 14,855.10 | 14,852.65 | 14,853.30 | 690.8K |
| 12:02 | 14,853.30 | 14,854.55 | 14,848.75 | 14,848.75 | 967.7K |
| 12:03 | 14,848.10 | 14,848.25 | 14,841.50 | 14,842.15 | 1,238.1K |
| 12:04 | 14,842.00 | 14,847.90 | 14,841.75 | 14,846.10 | 1,862.2K |
| 12:05 | 14,845.35 | 14,845.40 | 14,842.10 | 14,845.40 | 1,175.4K |
| 12:06 | 14,845.20 | 14,847.05 | 14,844.70 | 14,846.50 | 536.2K |
| 12:07 | 14,846.50 | 14,852.55 | 14,846.50 | 14,852.10 | 593.1K |
| 12:08 | 14,852.20 | 14,856.20 | 14,850.95 | 14,854.85 | 760.4K |
| 12:09 | 14,855.05 | 14,855.05 | 14,852.65 | 14,852.65 | 1,290.1K |
| 12:10 | 14,852.90 | 14,856.45 | 14,852.90 | 14,856.45 | 1,593.3K |
| 12:11 | 14,855.50 | 14,857.95 | 14,853.65 | 14,855.80 | 1,730.1K |
| 12:12 | 14,855.95 | 14,855.95 | 14,851.90 | 14,852.60 | 996.9K |
| 12:13 | 14,853.05 | 14,854.30 | 14,852.30 | 14,852.45 | 662.1K |
| 12:14 | 14,852.70 | 14,853.75 | 14,851.85 | 14,853.55 | 690.1K |
| 12:15 | 14,854.35 | 14,856.50 | 14,853.20 | 14,855.55 | 611.6K |
| 12:16 | 14,855.55 | 14,856.70 | 14,854.05 | 14,856.70 | 857.9K |
| 12:17 | 14,856.40 | 14,858.75 | 14,856.10 | 14,857.00 | 595.9K |
| 12:18 | 14,857.50 | 14,859.95 | 14,856.75 | 14,859.25 | 629.9K |
| 12:19 | 14,859.50 | 14,861.70 | 14,857.30 | 14,857.30 | 614.2K |
| 12:20 | 14,857.45 | 14,858.90 | 14,856.60 | 14,856.90 | 618.9K |
| 12:21 | 14,856.30 | 14,858.25 | 14,855.35 | 14,857.20 | 720.5K |
| 12:22 | 14,856.45 | 14,857.90 | 14,855.60 | 14,856.60 | 1,230.5K |
| 12:23 | 14,857.75 | 14,858.90 | 14,856.90 | 14,857.75 | 660.2K |
| 12:24 | 14,857.90 | 14,863.70 | 14,856.95 | 14,863.70 | 2,175.0K |
| 12:25 | 14,863.85 | 14,865.30 | 14,863.05 | 14,864.75 | 1,752.4K |
| 12:26 | 14,864.45 | 14,868.85 | 14,864.35 | 14,865.05 | 898.3K |
| 12:27 | 14,865.30 | 14,867.40 | 14,865.00 | 14,867.40 | 1,546.9K |
| 12:28 | 14,867.90 | 14,867.90 | 14,865.85 | 14,865.85 | 784.6K |
| 12:29 | 14,866.65 | 14,868.40 | 14,865.40 | 14,867.90 | 1,330.5K |
| 12:30 | 14,869.10 | 14,870.40 | 14,863.40 | 14,863.85 | 1,479.4K |
| 12:31 | 14,864.25 | 14,864.25 | 14,858.50 | 14,859.60 | 756.4K |
| 12:32 | 14,859.55 | 14,860.40 | 14,854.80 | 14,855.30 | 789.1K |
| 12:33 | 14,856.05 | 14,858.85 | 14,856.05 | 14,858.75 | 740.7K |
| 12:34 | 14,858.70 | 14,858.70 | 14,853.25 | 14,853.75 | 1,034.0K |
| 12:35 | 14,855.25 | 14,858.15 | 14,854.80 | 14,857.35 | 2,724.5K |
| 12:36 | 14,858.10 | 14,860.55 | 14,858.10 | 14,859.90 | 2,135.5K |
| 12:37 | 14,859.60 | 14,860.25 | 14,857.10 | 14,858.70 | 1,661.9K |
| 12:38 | 14,858.90 | 14,861.15 | 14,857.60 | 14,859.00 | 1,057.6K |
| 12:39 | 14,858.85 | 14,859.65 | 14,856.45 | 14,857.15 | 645.4K |
| 12:40 | 14,857.35 | 14,857.35 | 14,852.70 | 14,857.15 | 723.0K |
| 12:41 | 14,856.45 | 14,858.20 | 14,855.80 | 14,857.00 | 751.0K |
| 12:42 | 14,858.60 | 14,860.85 | 14,857.50 | 14,860.65 | 507.2K |
| 12:43 | 14,860.80 | 14,862.60 | 14,860.70 | 14,861.60 | 641.8K |
| 12:44 | 14,861.90 | 14,861.95 | 14,858.00 | 14,858.00 | 619.7K |
| 12:45 | 14,858.75 | 14,861.00 | 14,857.60 | 14,860.75 | 470.3K |
| 12:46 | 14,861.50 | 14,861.50 | 14,856.70 | 14,858.60 | 4,100.7K |
| 12:47 | 14,858.50 | 14,862.40 | 14,857.95 | 14,861.85 | 1,156.4K |
| 12:48 | 14,862.10 | 14,864.85 | 14,861.70 | 14,864.60 | 1,301.6K |
| 12:49 | 14,864.55 | 14,865.90 | 14,863.25 | 14,865.55 | 1,010.5K |
| 12:50 | 14,866.40 | 14,867.90 | 14,863.30 | 14,867.60 | 886.7K |
| 12:51 | 14,867.00 | 14,870.70 | 14,867.00 | 14,868.95 | 722.2K |
| 12:52 | 14,868.55 | 14,868.80 | 14,864.35 | 14,864.35 | 604.5K |
| 12:53 | 14,865.05 | 14,865.70 | 14,863.70 | 14,865.25 | 546.6K |
| 12:54 | 14,864.65 | 14,867.80 | 14,864.55 | 14,866.90 | 1,125.1K |
| 12:55 | 14,867.85 | 14,869.65 | 14,867.10 | 14,869.65 | 1,386.2K |
| 12:56 | 14,869.75 | 14,870.50 | 14,863.20 | 14,863.75 | 1,178.1K |
| 12:57 | 14,863.90 | 14,863.90 | 14,856.30 | 14,859.30 | 3,113.7K |
| 12:58 | 14,858.15 | 14,860.90 | 14,855.65 | 14,860.90 | 1,578.6K |
| 12:59 | 14,860.50 | 14,862.70 | 14,860.50 | 14,861.45 | 963.3K |
| 13:00 | 14,860.20 | 14,862.25 | 14,860.00 | 14,862.25 | 944.4K |
| 13:01 | 14,862.25 | 14,862.95 | 14,858.30 | 14,858.35 | 838.4K |
| 13:02 | 14,858.95 | 14,860.60 | 14,856.85 | 14,859.90 | 694.8K |
| 13:03 | 14,859.15 | 14,862.50 | 14,858.30 | 14,862.15 | 1,654.5K |
| 13:04 | 14,862.05 | 14,865.75 | 14,861.70 | 14,865.40 | 1,234.7K |
| 13:05 | 14,865.10 | 14,866.05 | 14,864.35 | 14,864.65 | 1,074.8K |
| 13:06 | 14,865.15 | 14,865.15 | 14,861.55 | 14,863.20 | 1,973.6K |
| 13:07 | 14,863.30 | 14,863.75 | 14,862.55 | 14,863.35 | 443.4K |
| 13:08 | 14,863.75 | 14,865.60 | 14,862.25 | 14,864.90 | 1,093.8K |
| 13:09 | 14,864.85 | 14,867.20 | 14,864.80 | 14,866.70 | 726.0K |
| 13:10 | 14,866.80 | 14,866.80 | 14,862.65 | 14,862.65 | 903.5K |
| 13:11 | 14,864.30 | 14,869.00 | 14,863.95 | 14,869.00 | 842.5K |
| 13:12 | 14,869.15 | 14,869.30 | 14,867.10 | 14,867.95 | 780.6K |
| 13:13 | 14,868.30 | 14,871.05 | 14,868.30 | 14,869.65 | 735.7K |
| 13:14 | 14,868.75 | 14,870.75 | 14,868.15 | 14,870.75 | 1,724.8K |
| 13:15 | 14,869.65 | 14,871.45 | 14,868.90 | 14,871.15 | 498.3K |
| 13:16 | 14,871.60 | 14,872.95 | 14,870.35 | 14,872.50 | 673.5K |
| 13:17 | 14,872.15 | 14,872.65 | 14,868.90 | 14,869.30 | 1,427.8K |
| 13:18 | 14,869.00 | 14,870.70 | 14,868.35 | 14,868.75 | 465.9K |
| 13:19 | 14,869.30 | 14,869.30 | 14,862.20 | 14,862.65 | 1,110.8K |
| 13:20 | 14,863.35 | 14,865.35 | 14,861.15 | 14,862.35 | 553.1K |
| 13:21 | 14,862.80 | 14,863.55 | 14,861.35 | 14,863.00 | 1,283.8K |
| 13:22 | 14,862.30 | 14,866.25 | 14,860.95 | 14,866.25 | 2,053.0K |
| 13:23 | 14,866.55 | 14,866.55 | 14,859.90 | 14,862.40 | 721.9K |
| 13:24 | 14,863.10 | 14,864.05 | 14,860.95 | 14,862.15 | 2,178.0K |
| 13:25 | 14,862.00 | 14,866.35 | 14,862.00 | 14,863.95 | 492.7K |
| 13:26 | 14,864.00 | 14,866.20 | 14,863.20 | 14,864.35 | 1,060.9K |
| 13:27 | 14,864.80 | 14,865.80 | 14,863.00 | 14,864.65 | 1,223.4K |
| 13:28 | 14,864.20 | 14,867.30 | 14,864.20 | 14,866.05 | 666.9K |
| 13:29 | 14,865.90 | 14,867.30 | 14,864.05 | 14,865.20 | 1,169.6K |
| 13:30 | 14,866.40 | 14,866.60 | 14,863.65 | 14,864.55 | 708.0K |
| 13:31 | 14,863.05 | 14,865.00 | 14,862.05 | 14,862.05 | 1,651.8K |
| 13:32 | 14,862.40 | 14,862.95 | 14,860.20 | 14,860.20 | 721.7K |
| 13:33 | 14,860.25 | 14,862.55 | 14,857.85 | 14,857.90 | 1,609.4K |
| 13:34 | 14,858.80 | 14,859.65 | 14,856.05 | 14,857.60 | 643.9K |
| 13:35 | 14,857.70 | 14,861.10 | 14,857.70 | 14,858.80 | 782.0K |
| 13:36 | 14,859.55 | 14,861.15 | 14,859.55 | 14,860.00 | 882.0K |
| 13:37 | 14,858.85 | 14,859.20 | 14,857.20 | 14,858.60 | 1,079.9K |
| 13:38 | 14,858.45 | 14,859.65 | 14,857.95 | 14,858.30 | 632.5K |
| 13:39 | 14,858.40 | 14,865.45 | 14,858.40 | 14,865.20 | 2,446.1K |
| 13:40 | 14,864.80 | 14,867.20 | 14,864.40 | 14,864.60 | 953.3K |
| 13:41 | 14,863.75 | 14,866.20 | 14,863.75 | 14,866.00 | 1,296.0K |
| 13:42 | 14,865.45 | 14,866.85 | 14,864.35 | 14,864.35 | 425.6K |
| 13:43 | 14,864.65 | 14,866.20 | 14,863.05 | 14,863.95 | 1,888.8K |
| 13:44 | 14,862.75 | 14,863.50 | 14,860.40 | 14,862.85 | 1,847.2K |
| 13:45 | 14,862.20 | 14,862.20 | 14,854.90 | 14,854.90 | 791.7K |
| 13:46 | 14,853.65 | 14,853.95 | 14,846.45 | 14,846.45 | 5,034.3K |
| 13:47 | 14,846.40 | 14,851.65 | 14,846.40 | 14,849.80 | 2,897.8K |
| 13:48 | 14,849.35 | 14,850.20 | 14,847.45 | 14,848.90 | 1,506.8K |
| 13:49 | 14,848.30 | 14,849.25 | 14,845.10 | 14,849.25 | 3,286.4K |
| 13:50 | 14,850.45 | 14,851.25 | 14,847.70 | 14,851.25 | 1,732.9K |
| 13:51 | 14,849.75 | 14,851.95 | 14,848.60 | 14,851.95 | 3,685.1K |
| 13:52 | 14,852.45 | 14,853.80 | 14,851.15 | 14,852.65 | 1,645.9K |
| 13:53 | 14,852.45 | 14,863.20 | 14,851.25 | 14,863.20 | 2,828.1K |
| 13:54 | 14,863.85 | 14,863.90 | 14,859.75 | 14,860.60 | 1,171.7K |
| 13:55 | 14,859.95 | 14,861.80 | 14,859.80 | 14,860.05 | 918.0K |
| 13:56 | 14,860.45 | 14,862.00 | 14,860.45 | 14,862.00 | 551.2K |
| 13:57 | 14,861.95 | 14,863.20 | 14,861.35 | 14,861.35 | 579.0K |
| 13:58 | 14,861.40 | 14,863.10 | 14,861.00 | 14,861.55 | 501.6K |
| 13:59 | 14,862.20 | 14,867.70 | 14,862.15 | 14,867.45 | 914.1K |
| 14:00 | 14,866.55 | 14,869.60 | 14,865.95 | 14,869.60 | 998.2K |
| 14:01 | 14,870.55 | 14,873.75 | 14,870.25 | 14,873.75 | 1,391.3K |
| 14:02 | 14,872.75 | 14,873.75 | 14,871.30 | 14,873.65 | 496.5K |
| 14:03 | 14,873.30 | 14,875.20 | 14,872.40 | 14,874.15 | 1,747.1K |
| 14:04 | 14,874.95 | 14,876.85 | 14,874.55 | 14,875.05 | 6,827.4K |
| 14:05 | 14,875.00 | 14,875.45 | 14,873.15 | 14,873.90 | 2,314.6K |
| 14:06 | 14,874.25 | 14,877.10 | 14,874.25 | 14,877.10 | 839.0K |
| 14:07 | 14,876.75 | 14,880.35 | 14,876.75 | 14,878.35 | 1,003.9K |
| 14:08 | 14,878.70 | 14,879.45 | 14,875.10 | 14,876.30 | 945.8K |
| 14:09 | 14,876.35 | 14,881.55 | 14,875.75 | 14,880.45 | 1,919.7K |
| 14:10 | 14,881.80 | 14,884.95 | 14,879.55 | 14,884.95 | 2,290.9K |
| 14:11 | 14,885.20 | 14,889.65 | 14,885.20 | 14,885.75 | 1,365.9K |
| 14:12 | 14,886.70 | 14,891.70 | 14,886.70 | 14,891.70 | 699.3K |
| 14:13 | 14,891.30 | 14,896.35 | 14,891.30 | 14,895.55 | 4,638.0K |
| 14:14 | 14,895.30 | 14,897.05 | 14,894.30 | 14,895.10 | 3,209.4K |
| 14:15 | 14,894.05 | 14,896.50 | 14,894.05 | 14,894.45 | 1,938.3K |
| 14:16 | 14,895.30 | 14,895.70 | 14,892.70 | 14,894.60 | 840.8K |
| 14:17 | 14,894.75 | 14,895.15 | 14,892.60 | 14,894.05 | 1,973.9K |
| 14:18 | 14,894.35 | 14,897.10 | 14,894.35 | 14,895.20 | 1,119.6K |
| 14:19 | 14,895.55 | 14,897.15 | 14,894.85 | 14,896.40 | 1,335.7K |
| 14:20 | 14,896.10 | 14,896.10 | 14,893.15 | 14,893.15 | 859.1K |
| 14:21 | 14,892.95 | 14,892.95 | 14,890.70 | 14,892.05 | 1,748.2K |
| 14:22 | 14,892.00 | 14,892.45 | 14,889.70 | 14,891.40 | 3,408.1K |
| 14:23 | 14,891.25 | 14,896.55 | 14,891.25 | 14,893.65 | 1,988.6K |
| 14:24 | 14,893.45 | 14,895.90 | 14,892.90 | 14,893.90 | 3,577.0K |
| 14:25 | 14,893.00 | 14,894.90 | 14,890.60 | 14,892.00 | 1,237.2K |
| 14:26 | 14,893.00 | 14,893.30 | 14,891.20 | 14,891.90 | 777.6K |
| 14:27 | 14,891.90 | 14,892.60 | 14,890.15 | 14,891.35 | 1,280.4K |
| 14:28 | 14,890.40 | 14,891.90 | 14,887.75 | 14,890.15 | 1,032.1K |
| 14:29 | 14,889.90 | 14,889.90 | 14,882.75 | 14,883.35 | 5,218.4K |
| 14:30 | 14,883.80 | 14,885.50 | 14,881.95 | 14,882.95 | 1,689.6K |
| 14:31 | 14,883.35 | 14,883.35 | 14,879.95 | 14,880.05 | 833.8K |
| 14:32 | 14,880.35 | 14,880.35 | 14,877.35 | 14,878.10 | 4,941.9K |
| 14:33 | 14,877.70 | 14,878.20 | 14,873.15 | 14,874.40 | 5,474.0K |
| 14:34 | 14,874.60 | 14,877.20 | 14,872.15 | 14,872.85 | 5,188.6K |
| 14:35 | 14,872.55 | 14,872.85 | 14,869.60 | 14,870.10 | 1,249.4K |
| 14:36 | 14,871.65 | 14,874.05 | 14,870.45 | 14,874.05 | 1,075.9K |
| 14:37 | 14,875.20 | 14,876.00 | 14,873.00 | 14,874.15 | 1,305.6K |
| 14:38 | 14,874.85 | 14,879.05 | 14,874.85 | 14,879.05 | 1,668.3K |
| 14:39 | 14,878.75 | 14,879.90 | 14,877.80 | 14,878.35 | 1,791.0K |
| 14:40 | 14,877.75 | 14,878.15 | 14,874.65 | 14,875.80 | 1,205.0K |
| 14:41 | 14,874.90 | 14,875.15 | 14,872.70 | 14,873.35 | 1,040.5K |
| 14:42 | 14,872.75 | 14,876.00 | 14,872.75 | 14,876.00 | 2,191.2K |
| 14:43 | 14,876.10 | 14,877.25 | 14,875.10 | 14,875.10 | 3,480.9K |
| 14:44 | 14,875.15 | 14,877.65 | 14,875.15 | 14,877.25 | 3,052.0K |
| 14:45 | 14,876.35 | 14,876.70 | 14,868.55 | 14,868.55 | 1,603.4K |
| 14:46 | 14,868.85 | 14,872.05 | 14,868.70 | 14,869.25 | 1,246.6K |
| 14:47 | 14,869.25 | 14,873.05 | 14,868.05 | 14,868.40 | 1,351.1K |
| 14:48 | 14,868.85 | 14,869.80 | 14,868.30 | 14,869.05 | 1,090.2K |
| 14:49 | 14,869.00 | 14,871.25 | 14,867.45 | 14,868.05 | 916.8K |
| 14:50 | 14,868.90 | 14,869.15 | 14,867.40 | 14,868.30 | 1,045.2K |
| 14:51 | 14,867.90 | 14,873.80 | 14,867.90 | 14,872.50 | 1,976.3K |
| 14:52 | 14,871.60 | 14,872.15 | 14,869.65 | 14,870.30 | 1,955.6K |
| 14:53 | 14,869.55 | 14,871.40 | 14,868.80 | 14,870.05 | 3,037.5K |
| 14:54 | 14,869.80 | 14,870.20 | 14,866.40 | 14,867.80 | 1,597.6K |
| 14:55 | 14,867.45 | 14,868.90 | 14,862.20 | 14,862.20 | 2,147.2K |
| 14:56 | 14,862.40 | 14,864.50 | 14,859.60 | 14,864.50 | 1,816.6K |
| 14:57 | 14,864.05 | 14,865.80 | 14,860.60 | 14,861.60 | 4,536.3K |
| 14:58 | 14,859.25 | 14,861.50 | 14,858.50 | 14,861.50 | 2,435.0K |
| 14:59 | 14,861.00 | 14,861.15 | 14,858.70 | 14,861.15 | 1,747.4K |
| 15:00 | 14,863.00 | 14,863.00 | 14,841.30 | 14,841.30 | 13,983.9K |
| 15:01 | 14,837.30 | 14,837.30 | 14,826.20 | 14,826.20 | 15,980.7K |
| 15:02 | 14,821.95 | 14,825.20 | 14,820.40 | 14,820.40 | 4,004.2K |
| 15:03 | 14,821.15 | 14,829.35 | 14,821.15 | 14,823.65 | 2,796.6K |
| 15:04 | 14,828.30 | 14,828.75 | 14,824.75 | 14,824.75 | 2,083.1K |
| 15:05 | 14,825.20 | 14,828.40 | 14,820.45 | 14,828.40 | 2,450.4K |
| 15:06 | 14,830.50 | 14,831.15 | 14,826.90 | 14,831.15 | 3,109.3K |
| 15:07 | 14,831.80 | 14,836.05 | 14,831.80 | 14,833.70 | 8,106.4K |
| 15:08 | 14,833.65 | 14,835.35 | 14,832.70 | 14,834.05 | 2,754.9K |
| 15:09 | 14,833.40 | 14,837.20 | 14,830.45 | 14,837.20 | 2,806.5K |
| 15:10 | 14,841.85 | 14,841.85 | 14,830.90 | 14,832.35 | 5,352.7K |
| 15:11 | 14,832.60 | 14,833.90 | 14,829.90 | 14,833.90 | 2,941.8K |
| 15:12 | 14,834.35 | 14,836.00 | 14,834.15 | 14,834.95 | 2,077.6K |
| 15:13 | 14,836.15 | 14,836.70 | 14,833.85 | 14,834.25 | 2,959.4K |
| 15:14 | 14,834.65 | 14,834.65 | 14,828.15 | 14,828.15 | 5,656.5K |
| 15:15 | 14,828.75 | 14,832.55 | 14,828.10 | 14,832.55 | 3,735.0K |
| 15:16 | 14,834.60 | 14,834.60 | 14,830.05 | 14,833.40 | 4,734.7K |
| 15:17 | 14,833.60 | 14,834.50 | 14,829.95 | 14,831.10 | 6,934.1K |
| 15:18 | 14,831.90 | 14,831.90 | 14,827.40 | 14,827.40 | 3,955.9K |
| 15:19 | 14,829.15 | 14,829.15 | 14,826.10 | 14,826.35 | 5,478.7K |
| 15:20 | 14,827.50 | 14,828.15 | 14,823.40 | 14,824.30 | 15,068.8K |
| 15:21 | 14,823.90 | 14,824.75 | 14,822.40 | 14,824.75 | 13,324.9K |
| 15:22 | 14,825.05 | 14,830.75 | 14,825.05 | 14,829.55 | 10,948.4K |
| 15:23 | 14,829.75 | 14,832.05 | 14,829.30 | 14,831.15 | 5,327.2K |
| 15:24 | 14,832.25 | 14,832.40 | 14,826.70 | 14,827.30 | 8,404.3K |
| 15:25 | 14,828.30 | 14,829.75 | 14,827.15 | 14,828.30 | 4,195.7K |
| 15:26 | 14,829.65 | 14,831.35 | 14,825.80 | 14,825.80 | 3,695.6K |
| 15:27 | 14,825.35 | 14,832.40 | 14,824.40 | 14,832.40 | 3,301.5K |
| 15:28 | 14,829.40 | 14,833.25 | 14,827.45 | 14,831.50 | 5,265.1K |
| 15:29 | 14,835.65 | 14,835.65 | 14,826.10 | 14,829.80 | 6,634.4K |