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 | 14,634.10 | 14,634.10 | 14,634.10 | 14,634.10 | 73.3K |
| 09:15 | 14,633.95 | 14,633.95 | 14,568.55 | 14,579.40 | 18,058.2K |
| 09:16 | 14,577.85 | 14,585.45 | 14,552.40 | 14,555.40 | 9,420.8K |
| 09:17 | 14,553.75 | 14,557.70 | 14,541.90 | 14,557.70 | 11,983.4K |
| 09:18 | 14,560.25 | 14,567.05 | 14,541.80 | 14,541.80 | 8,822.9K |
| 09:19 | 14,543.80 | 14,546.20 | 14,509.85 | 14,509.85 | 5,770.4K |
| 09:20 | 14,511.50 | 14,517.80 | 14,493.60 | 14,495.40 | 6,313.6K |
| 09:21 | 14,488.80 | 14,488.80 | 14,464.00 | 14,464.00 | 9,502.2K |
| 09:22 | 14,467.40 | 14,487.00 | 14,466.15 | 14,484.85 | 8,056.9K |
| 09:23 | 14,489.05 | 14,521.25 | 14,489.05 | 14,521.25 | 7,360.7K |
| 09:24 | 14,523.35 | 14,525.05 | 14,483.15 | 14,485.25 | 7,040.6K |
| 09:25 | 14,484.00 | 14,487.15 | 14,477.25 | 14,487.15 | 7,613.6K |
| 09:26 | 14,488.90 | 14,511.95 | 14,488.90 | 14,511.95 | 4,911.3K |
| 09:27 | 14,512.55 | 14,513.45 | 14,485.20 | 14,485.20 | 4,401.3K |
| 09:28 | 14,482.50 | 14,482.50 | 14,472.40 | 14,472.40 | 6,058.5K |
| 09:29 | 14,468.15 | 14,486.80 | 14,468.15 | 14,483.75 | 4,935.8K |
| 09:30 | 14,483.85 | 14,483.85 | 14,457.50 | 14,464.60 | 6,087.0K |
| 09:31 | 14,466.45 | 14,467.10 | 14,447.10 | 14,448.70 | 5,097.7K |
| 09:32 | 14,449.10 | 14,449.95 | 14,442.75 | 14,449.95 | 5,367.2K |
| 09:33 | 14,451.35 | 14,490.10 | 14,451.35 | 14,484.25 | 6,678.6K |
| 09:34 | 14,484.95 | 14,503.85 | 14,482.75 | 14,501.65 | 3,218.6K |
| 09:35 | 14,500.90 | 14,507.40 | 14,496.05 | 14,506.95 | 4,396.7K |
| 09:36 | 14,508.25 | 14,522.00 | 14,500.25 | 14,520.55 | 4,179.3K |
| 09:37 | 14,516.55 | 14,516.55 | 14,496.15 | 14,511.20 | 4,034.4K |
| 09:38 | 14,511.50 | 14,511.50 | 14,499.70 | 14,502.85 | 2,110.2K |
| 09:39 | 14,500.75 | 14,501.40 | 14,488.65 | 14,496.70 | 2,448.0K |
| 09:40 | 14,495.45 | 14,496.30 | 14,481.30 | 14,482.85 | 2,460.8K |
| 09:41 | 14,479.20 | 14,479.20 | 14,464.30 | 14,468.15 | 4,252.3K |
| 09:42 | 14,467.50 | 14,468.40 | 14,452.35 | 14,452.35 | 5,611.9K |
| 09:43 | 14,453.10 | 14,453.10 | 14,442.55 | 14,442.55 | 3,229.9K |
| 09:44 | 14,442.15 | 14,442.15 | 14,420.30 | 14,420.30 | 5,811.7K |
| 09:45 | 14,423.40 | 14,428.10 | 14,407.00 | 14,407.70 | 10,052.4K |
| 09:46 | 14,409.80 | 14,413.50 | 14,398.70 | 14,400.20 | 4,380.4K |
| 09:47 | 14,398.80 | 14,422.25 | 14,398.80 | 14,410.80 | 3,073.0K |
| 09:48 | 14,410.30 | 14,411.60 | 14,388.20 | 14,388.20 | 3,239.8K |
| 09:49 | 14,386.40 | 14,388.15 | 14,380.95 | 14,381.50 | 6,700.6K |
| 09:50 | 14,381.45 | 14,381.45 | 14,353.75 | 14,353.75 | 5,605.1K |
| 09:51 | 14,350.45 | 14,351.95 | 14,342.25 | 14,346.95 | 4,389.9K |
| 09:52 | 14,346.25 | 14,348.05 | 14,340.25 | 14,340.25 | 5,515.3K |
| 09:53 | 14,339.60 | 14,354.75 | 14,330.70 | 14,330.70 | 3,337.8K |
| 09:54 | 14,326.65 | 14,328.80 | 14,310.65 | 14,311.45 | 3,057.5K |
| 09:55 | 14,309.15 | 14,328.45 | 14,309.15 | 14,328.45 | 4,108.9K |
| 09:56 | 14,331.00 | 14,334.45 | 14,321.05 | 14,327.05 | 2,711.6K |
| 09:57 | 14,329.15 | 14,333.25 | 14,323.75 | 14,332.15 | 2,122.6K |
| 09:58 | 14,330.65 | 14,330.65 | 14,317.40 | 14,317.40 | 3,978.1K |
| 09:59 | 14,316.70 | 14,319.65 | 14,305.40 | 14,305.40 | 2,434.2K |
| 10:00 | 14,305.60 | 14,312.00 | 14,285.00 | 14,285.00 | 3,929.8K |
| 10:01 | 14,282.80 | 14,289.55 | 14,276.35 | 14,286.90 | 7,795.6K |
| 10:02 | 14,284.90 | 14,287.35 | 14,276.00 | 14,278.15 | 2,396.2K |
| 10:03 | 14,276.70 | 14,276.70 | 14,264.55 | 14,264.55 | 6,446.0K |
| 10:04 | 14,264.85 | 14,265.10 | 14,256.15 | 14,260.35 | 5,501.9K |
| 10:05 | 14,259.55 | 14,292.40 | 14,259.55 | 14,287.05 | 5,398.5K |
| 10:06 | 14,291.50 | 14,299.55 | 14,290.70 | 14,292.65 | 2,241.5K |
| 10:07 | 14,293.70 | 14,306.60 | 14,293.70 | 14,299.00 | 2,407.3K |
| 10:08 | 14,298.95 | 14,305.05 | 14,286.85 | 14,291.40 | 2,908.7K |
| 10:09 | 14,294.15 | 14,323.05 | 14,294.15 | 14,306.90 | 3,900.8K |
| 10:10 | 14,305.85 | 14,306.90 | 14,295.40 | 14,304.80 | 2,831.2K |
| 10:11 | 14,304.15 | 14,304.15 | 14,291.75 | 14,292.95 | 2,758.9K |
| 10:12 | 14,288.60 | 14,288.75 | 14,275.20 | 14,288.50 | 2,641.8K |
| 10:13 | 14,287.25 | 14,287.25 | 14,271.25 | 14,271.30 | 3,306.5K |
| 10:14 | 14,268.70 | 14,268.70 | 14,259.65 | 14,259.65 | 1,771.5K |
| 10:15 | 14,259.75 | 14,273.65 | 14,254.85 | 14,273.65 | 3,175.3K |
| 10:16 | 14,273.55 | 14,277.25 | 14,267.40 | 14,274.65 | 1,517.0K |
| 10:17 | 14,278.30 | 14,280.50 | 14,264.05 | 14,264.05 | 3,494.8K |
| 10:18 | 14,266.15 | 14,275.45 | 14,264.10 | 14,271.50 | 1,601.5K |
| 10:19 | 14,272.75 | 14,276.00 | 14,263.85 | 14,266.15 | 6,207.5K |
| 10:20 | 14,266.75 | 14,266.75 | 14,255.55 | 14,258.15 | 1,681.5K |
| 10:21 | 14,256.85 | 14,262.60 | 14,251.85 | 14,252.40 | 1,502.3K |
| 10:22 | 14,250.85 | 14,256.95 | 14,239.15 | 14,256.00 | 1,818.4K |
| 10:23 | 14,253.85 | 14,253.85 | 14,232.45 | 14,232.45 | 940.3K |
| 10:24 | 14,229.15 | 14,229.15 | 14,212.80 | 14,212.80 | 3,781.2K |
| 10:25 | 14,211.20 | 14,230.10 | 14,209.25 | 14,224.10 | 3,150.1K |
| 10:26 | 14,225.20 | 14,229.55 | 14,222.15 | 14,224.10 | 1,363.6K |
| 10:27 | 14,223.30 | 14,224.75 | 14,217.60 | 14,219.95 | 2,262.3K |
| 10:28 | 14,219.00 | 14,223.45 | 14,214.60 | 14,214.60 | 2,017.9K |
| 10:29 | 14,215.85 | 14,223.40 | 14,215.85 | 14,218.95 | 1,667.1K |
| 10:30 | 14,218.05 | 14,234.35 | 14,217.85 | 14,229.35 | 3,108.8K |
| 10:31 | 14,230.10 | 14,246.05 | 14,230.10 | 14,242.95 | 2,687.1K |
| 10:32 | 14,244.45 | 14,245.15 | 14,234.45 | 14,237.60 | 1,577.4K |
| 10:33 | 14,236.40 | 14,236.40 | 14,220.95 | 14,225.10 | 1,385.6K |
| 10:34 | 14,225.50 | 14,225.50 | 14,212.45 | 14,218.90 | 1,318.4K |
| 10:35 | 14,220.90 | 14,251.40 | 14,220.90 | 14,247.35 | 1,941.2K |
| 10:36 | 14,247.50 | 14,255.95 | 14,247.50 | 14,249.40 | 2,017.2K |
| 10:37 | 14,251.20 | 14,263.30 | 14,251.20 | 14,262.90 | 1,050.9K |
| 10:38 | 14,265.25 | 14,271.90 | 14,264.95 | 14,270.10 | 1,292.7K |
| 10:39 | 14,270.90 | 14,296.30 | 14,270.90 | 14,294.05 | 2,651.3K |
| 10:40 | 14,290.00 | 14,296.10 | 14,288.50 | 14,293.40 | 1,645.8K |
| 10:41 | 14,291.75 | 14,296.75 | 14,291.20 | 14,296.20 | 2,090.7K |
| 10:42 | 14,296.70 | 14,320.55 | 14,295.60 | 14,314.65 | 1,771.9K |
| 10:43 | 14,316.60 | 14,317.55 | 14,310.60 | 14,310.80 | 2,677.6K |
| 10:44 | 14,311.10 | 14,324.85 | 14,311.10 | 14,317.60 | 1,503.7K |
| 10:45 | 14,314.60 | 14,332.90 | 14,314.60 | 14,332.90 | 2,580.8K |
| 10:46 | 14,332.80 | 14,332.80 | 14,321.50 | 14,326.55 | 2,238.2K |
| 10:47 | 14,327.75 | 14,334.55 | 14,324.85 | 14,324.85 | 1,219.8K |
| 10:48 | 14,322.15 | 14,324.55 | 14,317.65 | 14,320.30 | 1,414.9K |
| 10:49 | 14,320.05 | 14,320.05 | 14,308.15 | 14,309.40 | 1,078.8K |
| 10:50 | 14,310.10 | 14,330.05 | 14,309.50 | 14,330.05 | 1,847.3K |
| 10:51 | 14,329.10 | 14,338.10 | 14,329.00 | 14,336.40 | 3,501.9K |
| 10:52 | 14,334.50 | 14,342.35 | 14,334.30 | 14,342.35 | 1,817.7K |
| 10:53 | 14,342.25 | 14,344.65 | 14,326.85 | 14,326.85 | 2,341.8K |
| 10:54 | 14,328.75 | 14,333.65 | 14,328.75 | 14,333.50 | 1,368.1K |
| 10:55 | 14,333.25 | 14,334.30 | 14,318.45 | 14,318.65 | 3,006.8K |
| 10:56 | 14,318.30 | 14,325.65 | 14,314.95 | 14,325.65 | 1,554.9K |
| 10:57 | 14,325.55 | 14,328.20 | 14,322.50 | 14,323.45 | 935.5K |
| 10:58 | 14,323.35 | 14,333.20 | 14,323.35 | 14,333.20 | 1,586.2K |
| 10:59 | 14,335.70 | 14,350.45 | 14,335.30 | 14,350.45 | 3,223.5K |
| 11:00 | 14,354.35 | 14,355.85 | 14,340.50 | 14,340.50 | 2,140.9K |
| 11:01 | 14,340.80 | 14,358.15 | 14,340.80 | 14,358.15 | 1,605.3K |
| 11:02 | 14,358.75 | 14,358.75 | 14,347.15 | 14,347.80 | 2,640.1K |
| 11:03 | 14,349.05 | 14,351.65 | 14,344.15 | 14,351.40 | 2,976.5K |
| 11:04 | 14,350.25 | 14,356.65 | 14,347.05 | 14,347.05 | 2,022.8K |
| 11:05 | 14,346.35 | 14,349.05 | 14,340.10 | 14,340.10 | 1,462.7K |
| 11:06 | 14,337.75 | 14,337.75 | 14,324.05 | 14,325.85 | 2,793.8K |
| 11:07 | 14,326.20 | 14,333.50 | 14,326.20 | 14,330.30 | 1,797.7K |
| 11:08 | 14,330.05 | 14,349.10 | 14,330.05 | 14,349.10 | 1,032.8K |
| 11:09 | 14,348.55 | 14,354.80 | 14,348.55 | 14,350.35 | 1,853.4K |
| 11:10 | 14,351.45 | 14,352.90 | 14,349.60 | 14,352.90 | 732.5K |
| 11:11 | 14,353.65 | 14,354.45 | 14,344.05 | 14,346.95 | 2,313.8K |
| 11:12 | 14,347.95 | 14,347.95 | 14,336.75 | 14,338.70 | 2,792.3K |
| 11:13 | 14,337.75 | 14,338.00 | 14,323.80 | 14,334.00 | 2,155.7K |
| 11:14 | 14,333.95 | 14,337.65 | 14,332.40 | 14,336.70 | 1,006.7K |
| 11:15 | 14,337.40 | 14,337.90 | 14,327.20 | 14,327.20 | 1,028.1K |
| 11:16 | 14,328.20 | 14,337.70 | 14,327.35 | 14,334.05 | 611.4K |
| 11:17 | 14,337.10 | 14,340.30 | 14,337.10 | 14,339.65 | 552.7K |
| 11:18 | 14,340.50 | 14,340.50 | 14,331.60 | 14,331.60 | 767.0K |
| 11:19 | 14,330.55 | 14,330.55 | 14,323.75 | 14,323.75 | 1,178.4K |
| 11:20 | 14,322.80 | 14,336.35 | 14,322.80 | 14,335.25 | 1,765.2K |
| 11:21 | 14,336.80 | 14,336.80 | 14,324.85 | 14,328.95 | 1,377.2K |
| 11:22 | 14,329.60 | 14,332.35 | 14,326.95 | 14,326.95 | 601.1K |
| 11:23 | 14,326.60 | 14,332.65 | 14,322.55 | 14,322.55 | 3,058.0K |
| 11:24 | 14,321.35 | 14,321.35 | 14,313.45 | 14,313.45 | 1,134.7K |
| 11:25 | 14,311.90 | 14,321.70 | 14,310.30 | 14,321.70 | 1,457.0K |
| 11:26 | 14,323.25 | 14,326.20 | 14,319.80 | 14,322.95 | 1,137.9K |
| 11:27 | 14,323.30 | 14,335.45 | 14,323.00 | 14,335.45 | 1,156.4K |
| 11:28 | 14,335.65 | 14,341.45 | 14,331.65 | 14,341.45 | 3,721.3K |
| 11:29 | 14,341.95 | 14,347.65 | 14,341.35 | 14,347.65 | 1,708.2K |
| 11:30 | 14,348.05 | 14,354.25 | 14,345.10 | 14,354.25 | 1,793.4K |
| 11:31 | 14,355.00 | 14,355.00 | 14,346.00 | 14,348.90 | 1,616.7K |
| 11:32 | 14,348.80 | 14,364.70 | 14,347.55 | 14,364.70 | 1,295.8K |
| 11:33 | 14,363.05 | 14,369.60 | 14,361.35 | 14,368.75 | 1,960.0K |
| 11:34 | 14,369.25 | 14,370.40 | 14,355.75 | 14,356.70 | 3,235.7K |
| 11:35 | 14,355.05 | 14,355.05 | 14,342.30 | 14,343.35 | 3,256.1K |
| 11:36 | 14,344.30 | 14,348.05 | 14,344.30 | 14,347.45 | 1,209.8K |
| 11:37 | 14,347.40 | 14,347.40 | 14,332.35 | 14,333.90 | 1,028.3K |
| 11:38 | 14,329.75 | 14,330.90 | 14,326.70 | 14,326.90 | 1,637.5K |
| 11:39 | 14,327.15 | 14,330.10 | 14,323.40 | 14,328.90 | 1,290.8K |
| 11:40 | 14,327.65 | 14,336.80 | 14,327.05 | 14,332.35 | 1,729.8K |
| 11:41 | 14,331.70 | 14,335.30 | 14,331.05 | 14,335.00 | 1,375.9K |
| 11:42 | 14,334.70 | 14,339.30 | 14,334.10 | 14,339.30 | 1,269.6K |
| 11:43 | 14,339.20 | 14,340.45 | 14,331.10 | 14,331.60 | 676.3K |
| 11:44 | 14,332.05 | 14,333.15 | 14,327.15 | 14,330.50 | 1,650.0K |
| 11:45 | 14,329.65 | 14,337.90 | 14,329.65 | 14,336.20 | 864.7K |
| 11:46 | 14,337.15 | 14,340.10 | 14,333.50 | 14,333.60 | 593.7K |
| 11:47 | 14,333.25 | 14,333.25 | 14,326.85 | 14,329.80 | 2,179.3K |
| 11:48 | 14,330.25 | 14,331.55 | 14,328.45 | 14,329.05 | 941.0K |
| 11:49 | 14,327.70 | 14,327.70 | 14,314.65 | 14,315.10 | 929.1K |
| 11:50 | 14,312.70 | 14,312.70 | 14,300.65 | 14,301.60 | 3,661.2K |
| 11:51 | 14,306.60 | 14,308.65 | 14,304.70 | 14,308.65 | 1,809.2K |
| 11:52 | 14,307.10 | 14,307.90 | 14,297.75 | 14,298.65 | 1,341.8K |
| 11:53 | 14,298.55 | 14,299.30 | 14,290.70 | 14,290.70 | 2,444.6K |
| 11:54 | 14,292.30 | 14,295.00 | 14,286.90 | 14,286.90 | 1,049.0K |
| 11:55 | 14,284.50 | 14,289.70 | 14,278.20 | 14,278.20 | 2,514.2K |
| 11:56 | 14,277.75 | 14,285.10 | 14,273.80 | 14,285.10 | 1,589.9K |
| 11:57 | 14,285.70 | 14,292.75 | 14,285.70 | 14,289.10 | 819.3K |
| 11:58 | 14,288.95 | 14,294.60 | 14,288.95 | 14,291.25 | 1,595.2K |
| 11:59 | 14,290.95 | 14,294.05 | 14,289.10 | 14,289.60 | 1,839.8K |
| 12:00 | 14,289.30 | 14,289.30 | 14,280.85 | 14,283.80 | 1,572.4K |
| 12:01 | 14,281.95 | 14,281.95 | 14,279.10 | 14,280.80 | 960.7K |
| 12:02 | 14,279.95 | 14,279.95 | 14,269.20 | 14,269.20 | 1,381.0K |
| 12:03 | 14,269.80 | 14,269.80 | 14,256.15 | 14,261.90 | 2,441.5K |
| 12:04 | 14,261.15 | 14,264.05 | 14,256.90 | 14,257.65 | 1,153.6K |
| 12:05 | 14,257.40 | 14,264.65 | 14,257.35 | 14,264.30 | 783.5K |
| 12:06 | 14,263.30 | 14,265.40 | 14,256.40 | 14,265.40 | 1,455.6K |
| 12:07 | 14,265.45 | 14,274.30 | 14,265.45 | 14,273.70 | 1,614.5K |
| 12:08 | 14,274.20 | 14,278.80 | 14,268.90 | 14,278.80 | 701.9K |
| 12:09 | 14,279.00 | 14,282.25 | 14,274.65 | 14,274.65 | 822.9K |
| 12:10 | 14,275.30 | 14,275.90 | 14,269.40 | 14,273.30 | 832.9K |
| 12:11 | 14,274.70 | 14,281.00 | 14,274.55 | 14,275.30 | 585.2K |
| 12:12 | 14,275.55 | 14,284.95 | 14,275.05 | 14,280.35 | 1,768.7K |
| 12:13 | 14,279.90 | 14,287.45 | 14,279.90 | 14,285.60 | 950.8K |
| 12:14 | 14,285.80 | 14,285.80 | 14,278.60 | 14,280.95 | 1,047.0K |
| 12:15 | 14,281.30 | 14,286.50 | 14,281.30 | 14,285.95 | 833.0K |
| 12:16 | 14,285.50 | 14,285.50 | 14,281.80 | 14,282.90 | 520.7K |
| 12:17 | 14,283.10 | 14,293.95 | 14,282.35 | 14,293.95 | 1,261.0K |
| 12:18 | 14,293.95 | 14,301.25 | 14,293.95 | 14,300.05 | 1,297.5K |
| 12:19 | 14,298.50 | 14,302.35 | 14,298.50 | 14,302.35 | 1,304.5K |
| 12:20 | 14,301.40 | 14,301.50 | 14,289.65 | 14,290.55 | 785.7K |
| 12:21 | 14,289.30 | 14,293.30 | 14,287.65 | 14,287.65 | 377.4K |
| 12:22 | 14,288.20 | 14,291.20 | 14,288.20 | 14,291.20 | 2,352.7K |
| 12:23 | 14,293.80 | 14,299.20 | 14,293.80 | 14,298.30 | 5,233.0K |
| 12:24 | 14,298.70 | 14,305.70 | 14,298.70 | 14,302.15 | 1,359.4K |
| 12:25 | 14,300.40 | 14,311.45 | 14,300.40 | 14,311.10 | 1,368.6K |
| 12:26 | 14,312.05 | 14,312.05 | 14,304.70 | 14,308.45 | 1,187.2K |
| 12:27 | 14,311.05 | 14,311.05 | 14,306.20 | 14,310.25 | 997.4K |
| 12:28 | 14,309.50 | 14,309.50 | 14,303.35 | 14,303.55 | 687.0K |
| 12:29 | 14,303.70 | 14,303.70 | 14,294.95 | 14,294.95 | 1,081.3K |
| 12:30 | 14,295.05 | 14,303.05 | 14,294.75 | 14,300.40 | 1,236.9K |
| 12:31 | 14,300.20 | 14,300.95 | 14,292.95 | 14,293.45 | 949.2K |
| 12:32 | 14,293.80 | 14,299.55 | 14,292.55 | 14,299.55 | 445.6K |
| 12:33 | 14,300.75 | 14,303.35 | 14,299.55 | 14,301.20 | 2,870.7K |
| 12:34 | 14,301.25 | 14,302.50 | 14,299.20 | 14,299.55 | 3,405.3K |
| 12:35 | 14,298.35 | 14,298.65 | 14,295.60 | 14,295.65 | 2,025.8K |
| 12:36 | 14,293.00 | 14,294.55 | 14,283.10 | 14,283.10 | 906.0K |
| 12:37 | 14,282.35 | 14,284.80 | 14,279.95 | 14,280.80 | 3,732.7K |
| 12:38 | 14,281.15 | 14,283.00 | 14,279.65 | 14,281.85 | 1,169.1K |
| 12:39 | 14,281.40 | 14,292.75 | 14,281.40 | 14,292.55 | 1,781.0K |
| 12:40 | 14,292.60 | 14,300.85 | 14,292.60 | 14,298.35 | 557.5K |
| 12:41 | 14,297.45 | 14,304.20 | 14,293.15 | 14,303.35 | 1,435.2K |
| 12:42 | 14,302.45 | 14,305.30 | 14,300.15 | 14,300.15 | 572.9K |
| 12:43 | 14,299.75 | 14,301.55 | 14,296.75 | 14,300.00 | 1,219.5K |
| 12:44 | 14,300.85 | 14,301.45 | 14,294.95 | 14,298.25 | 700.8K |
| 12:45 | 14,297.20 | 14,298.30 | 14,293.95 | 14,295.50 | 888.2K |
| 12:46 | 14,296.10 | 14,296.60 | 14,292.90 | 14,296.60 | 420.5K |
| 12:47 | 14,295.95 | 14,303.45 | 14,294.25 | 14,303.45 | 971.6K |
| 12:48 | 14,303.80 | 14,305.15 | 14,301.45 | 14,301.45 | 783.9K |
| 12:49 | 14,302.40 | 14,303.90 | 14,300.50 | 14,300.50 | 1,525.6K |
| 12:50 | 14,300.50 | 14,300.50 | 14,296.45 | 14,299.05 | 830.3K |
| 12:51 | 14,300.05 | 14,300.55 | 14,295.10 | 14,295.10 | 484.5K |
| 12:52 | 14,296.30 | 14,298.60 | 14,294.65 | 14,296.70 | 453.8K |
| 12:53 | 14,296.70 | 14,296.90 | 14,285.55 | 14,285.55 | 1,458.8K |
| 12:54 | 14,284.80 | 14,289.60 | 14,281.65 | 14,289.60 | 2,653.9K |
| 12:55 | 14,289.50 | 14,289.50 | 14,283.60 | 14,283.75 | 1,167.1K |
| 12:56 | 14,283.15 | 14,295.15 | 14,281.90 | 14,295.05 | 1,317.0K |
| 12:57 | 14,296.00 | 14,309.00 | 14,294.15 | 14,309.00 | 1,220.7K |
| 12:58 | 14,307.20 | 14,308.75 | 14,304.35 | 14,306.60 | 584.5K |
| 12:59 | 14,307.25 | 14,310.55 | 14,306.25 | 14,306.45 | 768.0K |
| 13:00 | 14,306.75 | 14,312.30 | 14,303.70 | 14,309.40 | 520.5K |
| 13:01 | 14,309.00 | 14,314.05 | 14,305.80 | 14,305.80 | 1,528.0K |
| 13:02 | 14,305.85 | 14,307.40 | 14,302.35 | 14,305.25 | 550.2K |
| 13:03 | 14,304.65 | 14,305.45 | 14,302.15 | 14,302.40 | 1,151.2K |
| 13:04 | 14,302.40 | 14,303.55 | 14,294.45 | 14,295.35 | 618.1K |
| 13:05 | 14,295.50 | 14,300.05 | 14,294.60 | 14,295.90 | 864.4K |
| 13:06 | 14,294.55 | 14,297.05 | 14,294.55 | 14,297.05 | 411.1K |
| 13:07 | 14,298.40 | 14,308.70 | 14,298.40 | 14,307.60 | 739.8K |
| 13:08 | 14,307.25 | 14,308.50 | 14,303.80 | 14,304.75 | 1,619.2K |
| 13:09 | 14,305.70 | 14,307.50 | 14,302.70 | 14,307.50 | 741.8K |
| 13:10 | 14,307.55 | 14,308.75 | 14,306.45 | 14,307.05 | 505.5K |
| 13:11 | 14,308.10 | 14,308.10 | 14,297.95 | 14,297.95 | 1,017.8K |
| 13:12 | 14,297.55 | 14,299.15 | 14,293.30 | 14,293.45 | 680.7K |
| 13:13 | 14,291.85 | 14,294.45 | 14,288.90 | 14,288.95 | 866.0K |
| 13:14 | 14,287.10 | 14,287.10 | 14,274.60 | 14,274.60 | 2,881.0K |
| 13:15 | 14,274.30 | 14,277.10 | 14,266.10 | 14,266.10 | 3,111.6K |
| 13:16 | 14,266.65 | 14,275.05 | 14,266.65 | 14,272.20 | 1,854.1K |
| 13:17 | 14,272.60 | 14,283.75 | 14,272.60 | 14,278.80 | 1,709.9K |
| 13:18 | 14,278.60 | 14,282.25 | 14,274.70 | 14,282.25 | 707.8K |
| 13:19 | 14,284.35 | 14,287.95 | 14,280.80 | 14,281.75 | 1,552.4K |
| 13:20 | 14,281.80 | 14,284.75 | 14,281.70 | 14,284.75 | 812.1K |
| 13:21 | 14,285.45 | 14,290.00 | 14,284.10 | 14,289.10 | 1,600.2K |
| 13:22 | 14,288.50 | 14,288.50 | 14,276.40 | 14,276.55 | 628.2K |
| 13:23 | 14,276.90 | 14,285.80 | 14,276.90 | 14,281.90 | 747.2K |
| 13:24 | 14,281.55 | 14,284.80 | 14,281.35 | 14,281.70 | 669.7K |
| 13:25 | 14,282.80 | 14,284.00 | 14,273.50 | 14,273.65 | 725.1K |
| 13:26 | 14,275.35 | 14,275.35 | 14,267.35 | 14,268.55 | 404.7K |
| 13:27 | 14,267.95 | 14,273.80 | 14,264.60 | 14,272.85 | 1,364.1K |
| 13:28 | 14,274.35 | 14,278.55 | 14,272.25 | 14,273.60 | 561.0K |
| 13:29 | 14,274.15 | 14,275.75 | 14,269.65 | 14,272.35 | 1,469.7K |
| 13:30 | 14,272.95 | 14,273.85 | 14,262.70 | 14,263.60 | 1,727.6K |
| 13:31 | 14,263.25 | 14,267.85 | 14,263.25 | 14,267.75 | 812.8K |
| 13:32 | 14,267.30 | 14,268.20 | 14,261.55 | 14,265.00 | 1,396.6K |
| 13:33 | 14,264.25 | 14,266.80 | 14,259.90 | 14,261.75 | 1,077.5K |
| 13:34 | 14,261.65 | 14,261.65 | 14,257.60 | 14,258.35 | 2,255.1K |
| 13:35 | 14,258.85 | 14,265.85 | 14,252.80 | 14,252.80 | 947.1K |
| 13:36 | 14,247.00 | 14,247.00 | 14,242.55 | 14,244.45 | 2,578.1K |
| 13:37 | 14,244.80 | 14,254.40 | 14,242.10 | 14,254.40 | 1,335.3K |
| 13:38 | 14,254.50 | 14,254.50 | 14,247.75 | 14,248.00 | 458.7K |
| 13:39 | 14,247.65 | 14,247.65 | 14,238.60 | 14,238.60 | 1,325.7K |
| 13:40 | 14,237.20 | 14,242.45 | 14,236.25 | 14,238.55 | 2,104.9K |
| 13:41 | 14,238.05 | 14,238.60 | 14,234.90 | 14,235.20 | 954.9K |
| 13:42 | 14,234.70 | 14,234.70 | 14,227.50 | 14,232.90 | 2,284.5K |
| 13:43 | 14,232.05 | 14,232.95 | 14,222.45 | 14,222.45 | 713.6K |
| 13:44 | 14,215.80 | 14,215.80 | 14,204.70 | 14,209.90 | 5,129.8K |
| 13:45 | 14,208.05 | 14,208.05 | 14,205.10 | 14,205.10 | 2,048.5K |
| 13:46 | 14,204.65 | 14,204.65 | 14,190.20 | 14,190.20 | 1,741.7K |
| 13:47 | 14,191.40 | 14,201.15 | 14,190.40 | 14,196.30 | 1,865.5K |
| 13:48 | 14,196.30 | 14,201.50 | 14,195.45 | 14,199.30 | 2,154.2K |
| 13:49 | 14,198.80 | 14,198.80 | 14,191.90 | 14,198.60 | 1,054.6K |
| 13:50 | 14,199.75 | 14,211.80 | 14,197.30 | 14,211.80 | 1,384.6K |
| 13:51 | 14,213.95 | 14,215.10 | 14,207.70 | 14,211.10 | 1,562.7K |
| 13:52 | 14,210.75 | 14,219.50 | 14,210.30 | 14,219.50 | 1,177.9K |
| 13:53 | 14,220.55 | 14,226.40 | 14,216.90 | 14,223.10 | 1,686.6K |
| 13:54 | 14,222.50 | 14,222.90 | 14,220.40 | 14,222.90 | 1,213.3K |
| 13:55 | 14,222.75 | 14,223.90 | 14,215.80 | 14,221.85 | 1,322.9K |
| 13:56 | 14,221.50 | 14,222.60 | 14,214.40 | 14,218.00 | 2,180.4K |
| 13:57 | 14,216.80 | 14,218.55 | 14,208.40 | 14,218.55 | 1,672.6K |
| 13:58 | 14,219.25 | 14,220.05 | 14,215.55 | 14,216.20 | 762.2K |
| 13:59 | 14,217.15 | 14,217.15 | 14,212.75 | 14,213.00 | 919.0K |
| 14:00 | 14,211.65 | 14,212.20 | 14,206.85 | 14,209.65 | 648.8K |
| 14:01 | 14,209.35 | 14,211.95 | 14,205.60 | 14,211.95 | 2,059.7K |
| 14:02 | 14,212.45 | 14,227.30 | 14,212.45 | 14,227.30 | 1,285.4K |
| 14:03 | 14,226.35 | 14,226.75 | 14,214.35 | 14,214.35 | 695.2K |
| 14:04 | 14,214.80 | 14,216.70 | 14,208.25 | 14,216.70 | 2,379.4K |
| 14:05 | 14,217.40 | 14,222.20 | 14,214.55 | 14,218.40 | 1,683.2K |
| 14:06 | 14,217.75 | 14,220.25 | 14,212.45 | 14,218.40 | 622.1K |
| 14:07 | 14,219.30 | 14,220.50 | 14,216.80 | 14,218.80 | 634.5K |
| 14:08 | 14,218.80 | 14,223.30 | 14,218.80 | 14,222.55 | 626.6K |
| 14:09 | 14,222.95 | 14,227.40 | 14,221.45 | 14,227.40 | 616.3K |
| 14:10 | 14,227.05 | 14,227.95 | 14,223.25 | 14,226.15 | 1,375.9K |
| 14:11 | 14,228.25 | 14,230.80 | 14,226.70 | 14,230.80 | 982.3K |
| 14:12 | 14,230.20 | 14,231.10 | 14,225.80 | 14,227.90 | 584.2K |
| 14:13 | 14,227.25 | 14,227.25 | 14,219.50 | 14,222.30 | 1,862.6K |
| 14:14 | 14,222.15 | 14,232.55 | 14,222.15 | 14,229.35 | 1,649.5K |
| 14:15 | 14,229.05 | 14,236.35 | 14,227.65 | 14,236.25 | 513.5K |
| 14:16 | 14,236.95 | 14,238.20 | 14,227.05 | 14,227.75 | 1,325.6K |
| 14:17 | 14,227.85 | 14,232.05 | 14,224.80 | 14,228.30 | 767.3K |
| 14:18 | 14,227.55 | 14,231.20 | 14,225.15 | 14,228.90 | 608.1K |
| 14:19 | 14,230.20 | 14,232.60 | 14,229.70 | 14,230.95 | 1,147.4K |
| 14:20 | 14,230.75 | 14,232.25 | 14,226.70 | 14,226.70 | 622.4K |
| 14:21 | 14,226.50 | 14,226.50 | 14,208.90 | 14,208.90 | 3,434.9K |
| 14:22 | 14,209.25 | 14,213.10 | 14,203.80 | 14,211.70 | 2,211.6K |
| 14:23 | 14,211.15 | 14,214.15 | 14,210.55 | 14,211.75 | 1,095.4K |
| 14:24 | 14,210.45 | 14,212.40 | 14,208.25 | 14,211.65 | 622.3K |
| 14:25 | 14,211.90 | 14,211.90 | 14,207.15 | 14,207.15 | 760.1K |
| 14:26 | 14,207.65 | 14,207.65 | 14,200.25 | 14,200.75 | 3,256.9K |
| 14:27 | 14,200.45 | 14,200.55 | 14,195.10 | 14,195.25 | 1,963.0K |
| 14:28 | 14,195.60 | 14,202.20 | 14,195.60 | 14,198.35 | 2,761.9K |
| 14:29 | 14,198.80 | 14,214.00 | 14,198.55 | 14,213.80 | 2,818.8K |
| 14:30 | 14,213.45 | 14,214.20 | 14,207.45 | 14,213.55 | 1,145.4K |
| 14:31 | 14,213.85 | 14,216.85 | 14,213.45 | 14,213.85 | 831.3K |
| 14:32 | 14,214.45 | 14,214.45 | 14,203.05 | 14,203.85 | 995.3K |
| 14:33 | 14,204.45 | 14,206.20 | 14,196.80 | 14,196.90 | 3,673.4K |
| 14:34 | 14,196.70 | 14,203.60 | 14,196.70 | 14,202.50 | 1,191.8K |
| 14:35 | 14,203.10 | 14,203.15 | 14,199.00 | 14,199.00 | 2,534.4K |
| 14:36 | 14,197.40 | 14,197.40 | 14,187.30 | 14,187.90 | 2,944.6K |
| 14:37 | 14,187.50 | 14,190.45 | 14,187.25 | 14,190.45 | 1,796.9K |
| 14:38 | 14,190.20 | 14,200.65 | 14,190.20 | 14,195.15 | 2,364.6K |
| 14:39 | 14,195.25 | 14,195.25 | 14,192.00 | 14,192.80 | 723.1K |
| 14:40 | 14,192.50 | 14,192.50 | 14,184.10 | 14,185.10 | 1,831.9K |
| 14:41 | 14,185.65 | 14,185.65 | 14,176.60 | 14,176.60 | 1,239.3K |
| 14:42 | 14,176.15 | 14,183.90 | 14,174.85 | 14,178.90 | 1,934.4K |
| 14:43 | 14,179.20 | 14,179.50 | 14,171.95 | 14,172.80 | 3,679.4K |
| 14:44 | 14,173.30 | 14,178.55 | 14,170.95 | 14,174.50 | 2,394.9K |
| 14:45 | 14,173.55 | 14,184.60 | 14,172.10 | 14,179.90 | 1,134.1K |
| 14:46 | 14,178.80 | 14,188.80 | 14,175.70 | 14,187.35 | 2,892.4K |
| 14:47 | 14,187.55 | 14,191.40 | 14,187.15 | 14,187.15 | 1,134.5K |
| 14:48 | 14,185.70 | 14,185.70 | 14,178.45 | 14,178.80 | 2,388.6K |
| 14:49 | 14,179.55 | 14,179.55 | 14,177.10 | 14,179.00 | 1,288.9K |
| 14:50 | 14,182.45 | 14,195.80 | 14,182.45 | 14,195.80 | 1,899.5K |
| 14:51 | 14,197.55 | 14,203.95 | 14,191.15 | 14,194.90 | 1,859.5K |
| 14:52 | 14,194.55 | 14,194.55 | 14,186.65 | 14,186.65 | 1,236.4K |
| 14:53 | 14,186.85 | 14,194.65 | 14,186.85 | 14,193.40 | 1,381.7K |
| 14:54 | 14,193.20 | 14,203.20 | 14,192.10 | 14,195.75 | 2,302.2K |
| 14:55 | 14,196.35 | 14,196.55 | 14,190.10 | 14,190.10 | 1,020.6K |
| 14:56 | 14,190.25 | 14,190.25 | 14,180.80 | 14,183.75 | 2,298.6K |
| 14:57 | 14,183.80 | 14,186.80 | 14,181.75 | 14,186.80 | 2,025.6K |
| 14:58 | 14,188.40 | 14,188.50 | 14,182.40 | 14,184.85 | 2,096.8K |
| 14:59 | 14,185.80 | 14,190.15 | 14,184.85 | 14,185.15 | 1,514.3K |
| 15:00 | 14,185.65 | 14,201.25 | 14,185.65 | 14,193.10 | 4,306.1K |
| 15:01 | 14,193.55 | 14,203.10 | 14,193.55 | 14,200.40 | 1,671.7K |
| 15:02 | 14,201.00 | 14,209.10 | 14,200.25 | 14,209.10 | 1,481.0K |
| 15:03 | 14,209.35 | 14,212.80 | 14,204.75 | 14,212.80 | 4,377.5K |
| 15:04 | 14,213.40 | 14,224.50 | 14,211.90 | 14,219.00 | 4,658.8K |
| 15:05 | 14,219.45 | 14,228.65 | 14,219.45 | 14,227.95 | 5,740.0K |
| 15:06 | 14,229.30 | 14,231.45 | 14,224.15 | 14,227.45 | 2,980.1K |
| 15:07 | 14,226.80 | 14,230.30 | 14,223.80 | 14,228.45 | 3,458.1K |
| 15:08 | 14,228.95 | 14,244.30 | 14,228.95 | 14,244.30 | 6,835.1K |
| 15:09 | 14,242.50 | 14,247.45 | 14,239.05 | 14,247.45 | 5,263.9K |
| 15:10 | 14,246.45 | 14,250.95 | 14,237.90 | 14,250.95 | 5,123.6K |
| 15:11 | 14,250.90 | 14,250.90 | 14,239.80 | 14,239.80 | 3,289.8K |
| 15:12 | 14,239.90 | 14,240.60 | 14,233.25 | 14,233.25 | 2,721.8K |
| 15:13 | 14,232.10 | 14,240.10 | 14,231.75 | 14,239.50 | 1,621.5K |
| 15:14 | 14,239.45 | 14,243.55 | 14,239.45 | 14,242.05 | 5,167.1K |
| 15:15 | 14,241.20 | 14,241.20 | 14,231.50 | 14,238.05 | 9,812.6K |
| 15:16 | 14,236.65 | 14,236.65 | 14,233.00 | 14,234.95 | 4,616.3K |
| 15:17 | 14,235.40 | 14,240.05 | 14,234.00 | 14,238.70 | 6,982.5K |
| 15:18 | 14,241.10 | 14,241.25 | 14,235.65 | 14,241.20 | 5,873.5K |
| 15:19 | 14,242.30 | 14,245.45 | 14,241.35 | 14,243.20 | 4,732.7K |
| 15:20 | 14,243.30 | 14,245.50 | 14,238.95 | 14,241.15 | 10,224.9K |
| 15:21 | 14,241.60 | 14,246.25 | 14,240.80 | 14,246.25 | 3,468.0K |
| 15:22 | 14,247.00 | 14,248.85 | 14,246.60 | 14,248.85 | 2,043.7K |
| 15:23 | 14,248.95 | 14,251.50 | 14,248.15 | 14,249.05 | 3,093.5K |
| 15:24 | 14,249.40 | 14,250.35 | 14,245.15 | 14,247.85 | 8,545.1K |
| 15:25 | 14,248.65 | 14,252.10 | 14,247.90 | 14,251.35 | 3,767.3K |
| 15:26 | 14,251.70 | 14,253.25 | 14,249.05 | 14,251.95 | 2,936.9K |
| 15:27 | 14,251.95 | 14,260.20 | 14,251.95 | 14,260.00 | 2,150.6K |
| 15:28 | 14,259.85 | 14,266.00 | 14,259.25 | 14,266.00 | 3,853.2K |
| 15:29 | 14,264.85 | 14,270.35 | 14,238.75 | 14,238.75 | 4,666.5K |