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 | 14,262.85 | 14,262.85 | 14,262.85 | 14,262.85 | 190.8K |
| 09:15 | 14,266.00 | 14,275.95 | 14,191.30 | 14,191.30 | 25,636.7K |
| 09:16 | 14,190.85 | 14,213.90 | 14,189.30 | 14,207.05 | 12,171.0K |
| 09:17 | 14,200.70 | 14,202.50 | 14,189.55 | 14,199.60 | 9,210.7K |
| 09:18 | 14,201.15 | 14,205.45 | 14,195.00 | 14,199.10 | 8,140.7K |
| 09:19 | 14,198.50 | 14,198.50 | 14,177.10 | 14,181.15 | 6,235.5K |
| 09:20 | 14,180.85 | 14,184.55 | 14,173.00 | 14,176.40 | 4,173.4K |
| 09:21 | 14,173.85 | 14,186.75 | 14,172.65 | 14,178.25 | 5,054.8K |
| 09:22 | 14,180.35 | 14,204.10 | 14,180.35 | 14,202.70 | 3,238.0K |
| 09:23 | 14,195.80 | 14,216.10 | 14,195.80 | 14,216.10 | 8,612.4K |
| 09:24 | 14,215.25 | 14,229.30 | 14,212.85 | 14,227.30 | 2,638.4K |
| 09:25 | 14,232.40 | 14,247.15 | 14,232.40 | 14,243.80 | 3,602.2K |
| 09:26 | 14,239.55 | 14,239.55 | 14,216.35 | 14,216.35 | 4,286.2K |
| 09:27 | 14,215.70 | 14,220.45 | 14,207.00 | 14,212.30 | 5,274.4K |
| 09:28 | 14,212.50 | 14,223.95 | 14,206.95 | 14,211.00 | 3,186.4K |
| 09:29 | 14,212.80 | 14,219.20 | 14,199.45 | 14,199.45 | 6,083.1K |
| 09:30 | 14,197.65 | 14,213.50 | 14,197.65 | 14,210.45 | 2,908.8K |
| 09:31 | 14,209.50 | 14,209.60 | 14,198.20 | 14,198.20 | 2,368.8K |
| 09:32 | 14,198.20 | 14,215.55 | 14,198.20 | 14,213.15 | 2,820.3K |
| 09:33 | 14,213.15 | 14,224.70 | 14,213.10 | 14,224.70 | 1,752.3K |
| 09:34 | 14,225.60 | 14,234.50 | 14,223.10 | 14,232.30 | 1,755.9K |
| 09:35 | 14,233.95 | 14,240.30 | 14,233.15 | 14,236.70 | 2,595.4K |
| 09:36 | 14,237.85 | 14,259.60 | 14,237.85 | 14,259.15 | 2,925.2K |
| 09:37 | 14,265.00 | 14,269.75 | 14,259.70 | 14,262.00 | 3,476.2K |
| 09:38 | 14,263.70 | 14,273.50 | 14,263.70 | 14,271.25 | 7,280.4K |
| 09:39 | 14,270.90 | 14,272.20 | 14,262.70 | 14,263.05 | 2,774.2K |
| 09:40 | 14,262.30 | 14,263.60 | 14,253.15 | 14,263.50 | 3,448.8K |
| 09:41 | 14,262.65 | 14,266.25 | 14,245.95 | 14,245.95 | 2,546.1K |
| 09:42 | 14,246.80 | 14,251.30 | 14,246.80 | 14,249.65 | 2,508.1K |
| 09:43 | 14,250.75 | 14,251.70 | 14,242.10 | 14,242.10 | 2,973.3K |
| 09:44 | 14,242.60 | 14,251.85 | 14,242.60 | 14,248.95 | 2,030.5K |
| 09:45 | 14,249.90 | 14,260.15 | 14,249.70 | 14,253.05 | 2,950.0K |
| 09:46 | 14,252.75 | 14,252.75 | 14,248.15 | 14,250.50 | 1,607.8K |
| 09:47 | 14,251.75 | 14,252.05 | 14,245.60 | 14,248.75 | 2,807.7K |
| 09:48 | 14,249.10 | 14,250.30 | 14,247.15 | 14,248.15 | 2,004.2K |
| 09:49 | 14,248.75 | 14,251.00 | 14,244.10 | 14,250.55 | 5,812.6K |
| 09:50 | 14,249.45 | 14,251.55 | 14,240.10 | 14,240.10 | 5,118.7K |
| 09:51 | 14,239.95 | 14,241.00 | 14,237.10 | 14,237.10 | 2,245.8K |
| 09:52 | 14,237.25 | 14,237.25 | 14,228.50 | 14,228.60 | 3,387.9K |
| 09:53 | 14,228.15 | 14,228.15 | 14,219.70 | 14,223.55 | 2,216.4K |
| 09:54 | 14,224.55 | 14,231.15 | 14,224.55 | 14,231.15 | 2,579.4K |
| 09:55 | 14,231.85 | 14,231.85 | 14,219.40 | 14,219.40 | 1,536.8K |
| 09:56 | 14,219.10 | 14,219.10 | 14,213.90 | 14,215.45 | 3,109.8K |
| 09:57 | 14,215.25 | 14,218.55 | 14,209.80 | 14,209.80 | 1,796.0K |
| 09:58 | 14,208.40 | 14,208.40 | 14,181.80 | 14,185.45 | 5,384.7K |
| 09:59 | 14,185.70 | 14,185.80 | 14,177.55 | 14,178.05 | 1,366.2K |
| 10:00 | 14,180.50 | 14,191.95 | 14,180.50 | 14,188.15 | 2,046.8K |
| 10:01 | 14,188.10 | 14,201.65 | 14,188.10 | 14,196.30 | 1,968.2K |
| 10:02 | 14,195.95 | 14,198.00 | 14,193.45 | 14,197.05 | 1,603.6K |
| 10:03 | 14,196.65 | 14,202.70 | 14,191.90 | 14,202.70 | 2,988.7K |
| 10:04 | 14,202.40 | 14,207.90 | 14,195.80 | 14,207.15 | 1,463.8K |
| 10:05 | 14,207.95 | 14,213.80 | 14,203.45 | 14,210.15 | 1,818.7K |
| 10:06 | 14,211.70 | 14,211.70 | 14,201.25 | 14,201.25 | 6,714.4K |
| 10:07 | 14,201.30 | 14,203.30 | 14,193.85 | 14,193.85 | 1,174.7K |
| 10:08 | 14,192.70 | 14,199.95 | 14,192.70 | 14,196.65 | 1,243.4K |
| 10:09 | 14,196.20 | 14,196.85 | 14,188.90 | 14,188.90 | 820.2K |
| 10:10 | 14,188.05 | 14,188.05 | 14,175.65 | 14,177.15 | 5,797.2K |
| 10:11 | 14,177.55 | 14,182.70 | 14,177.55 | 14,181.10 | 2,356.5K |
| 10:12 | 14,180.55 | 14,196.75 | 14,180.55 | 14,192.85 | 2,518.5K |
| 10:13 | 14,191.55 | 14,191.55 | 14,186.60 | 14,188.80 | 1,997.8K |
| 10:14 | 14,188.75 | 14,189.00 | 14,182.65 | 14,188.95 | 1,928.5K |
| 10:15 | 14,190.25 | 14,197.90 | 14,190.25 | 14,197.65 | 3,243.7K |
| 10:16 | 14,198.25 | 14,198.95 | 14,195.30 | 14,196.05 | 2,109.7K |
| 10:17 | 14,196.00 | 14,196.70 | 14,191.50 | 14,196.05 | 1,037.2K |
| 10:18 | 14,195.30 | 14,195.30 | 14,186.00 | 14,186.00 | 1,006.9K |
| 10:19 | 14,186.15 | 14,186.20 | 14,177.30 | 14,178.15 | 1,116.2K |
| 10:20 | 14,177.85 | 14,179.80 | 14,175.00 | 14,177.30 | 3,192.7K |
| 10:21 | 14,177.10 | 14,177.60 | 14,171.80 | 14,171.80 | 1,240.9K |
| 10:22 | 14,170.70 | 14,171.40 | 14,168.10 | 14,168.10 | 1,159.3K |
| 10:23 | 14,168.40 | 14,168.80 | 14,165.60 | 14,165.60 | 2,167.3K |
| 10:24 | 14,165.35 | 14,165.35 | 14,154.45 | 14,158.35 | 3,543.8K |
| 10:25 | 14,158.95 | 14,167.10 | 14,158.95 | 14,162.90 | 2,941.8K |
| 10:26 | 14,162.85 | 14,171.15 | 14,162.85 | 14,171.15 | 817.3K |
| 10:27 | 14,171.70 | 14,171.70 | 14,165.05 | 14,170.65 | 1,015.7K |
| 10:28 | 14,171.95 | 14,173.75 | 14,166.25 | 14,168.15 | 1,475.9K |
| 10:29 | 14,168.00 | 14,168.00 | 14,162.15 | 14,162.15 | 2,620.2K |
| 10:30 | 14,161.35 | 14,178.65 | 14,160.20 | 14,177.85 | 2,892.5K |
| 10:31 | 14,179.10 | 14,184.10 | 14,176.15 | 14,184.10 | 921.0K |
| 10:32 | 14,184.05 | 14,194.75 | 14,184.05 | 14,194.75 | 1,178.8K |
| 10:33 | 14,195.25 | 14,198.20 | 14,194.05 | 14,195.25 | 4,274.7K |
| 10:34 | 14,194.85 | 14,195.10 | 14,179.35 | 14,181.65 | 4,817.2K |
| 10:35 | 14,181.35 | 14,181.35 | 14,171.45 | 14,171.45 | 2,808.4K |
| 10:36 | 14,173.35 | 14,174.80 | 14,153.70 | 14,153.70 | 1,907.1K |
| 10:37 | 14,154.40 | 14,154.40 | 14,141.10 | 14,150.60 | 2,715.4K |
| 10:38 | 14,148.10 | 14,154.00 | 14,147.45 | 14,153.35 | 3,227.0K |
| 10:39 | 14,152.00 | 14,152.30 | 14,147.30 | 14,149.75 | 1,070.7K |
| 10:40 | 14,149.55 | 14,153.80 | 14,144.90 | 14,153.35 | 1,904.5K |
| 10:41 | 14,153.35 | 14,154.30 | 14,144.95 | 14,148.65 | 1,447.6K |
| 10:42 | 14,149.60 | 14,158.70 | 14,148.25 | 14,157.10 | 992.2K |
| 10:43 | 14,156.35 | 14,160.10 | 14,154.25 | 14,158.60 | 1,005.6K |
| 10:44 | 14,159.10 | 14,166.10 | 14,159.00 | 14,164.70 | 1,813.7K |
| 10:45 | 14,164.70 | 14,166.55 | 14,162.05 | 14,162.05 | 1,128.1K |
| 10:46 | 14,161.80 | 14,162.75 | 14,157.85 | 14,158.75 | 996.9K |
| 10:47 | 14,156.65 | 14,160.15 | 14,155.20 | 14,155.20 | 824.3K |
| 10:48 | 14,154.40 | 14,172.30 | 14,154.25 | 14,172.30 | 890.4K |
| 10:49 | 14,174.00 | 14,176.90 | 14,172.45 | 14,173.50 | 3,812.1K |
| 10:50 | 14,173.85 | 14,180.00 | 14,173.85 | 14,180.00 | 1,671.0K |
| 10:51 | 14,179.80 | 14,180.90 | 14,177.45 | 14,178.65 | 1,863.2K |
| 10:52 | 14,177.90 | 14,179.00 | 14,175.30 | 14,175.55 | 1,309.7K |
| 10:53 | 14,175.90 | 14,175.90 | 14,165.85 | 14,165.85 | 932.3K |
| 10:54 | 14,165.70 | 14,172.85 | 14,165.70 | 14,172.60 | 5,129.7K |
| 10:55 | 14,173.85 | 14,180.80 | 14,173.85 | 14,178.20 | 1,317.4K |
| 10:56 | 14,177.80 | 14,189.25 | 14,177.80 | 14,187.65 | 1,875.6K |
| 10:57 | 14,187.60 | 14,194.15 | 14,187.60 | 14,193.40 | 1,659.5K |
| 10:58 | 14,193.05 | 14,198.30 | 14,192.25 | 14,195.00 | 2,112.7K |
| 10:59 | 14,195.40 | 14,195.80 | 14,193.90 | 14,195.10 | 1,855.7K |
| 11:00 | 14,195.95 | 14,212.05 | 14,195.95 | 14,210.35 | 4,260.9K |
| 11:01 | 14,213.20 | 14,216.40 | 14,210.00 | 14,210.00 | 2,281.4K |
| 11:02 | 14,209.85 | 14,210.85 | 14,207.90 | 14,209.35 | 1,885.1K |
| 11:03 | 14,208.65 | 14,212.80 | 14,205.70 | 14,212.80 | 2,297.5K |
| 11:04 | 14,214.20 | 14,218.00 | 14,214.20 | 14,216.20 | 955.7K |
| 11:05 | 14,216.35 | 14,218.45 | 14,214.70 | 14,215.85 | 1,994.9K |
| 11:06 | 14,216.85 | 14,223.45 | 14,213.75 | 14,223.45 | 2,071.6K |
| 11:07 | 14,224.35 | 14,232.35 | 14,222.80 | 14,232.35 | 2,105.7K |
| 11:08 | 14,232.85 | 14,235.45 | 14,228.80 | 14,229.90 | 1,450.9K |
| 11:09 | 14,231.00 | 14,231.00 | 14,221.85 | 14,223.15 | 1,545.3K |
| 11:10 | 14,222.50 | 14,223.95 | 14,221.10 | 14,222.20 | 1,725.9K |
| 11:11 | 14,222.75 | 14,222.75 | 14,217.65 | 14,218.75 | 1,661.7K |
| 11:12 | 14,217.35 | 14,224.10 | 14,213.05 | 14,224.10 | 1,499.5K |
| 11:13 | 14,225.70 | 14,226.15 | 14,220.60 | 14,221.90 | 6,276.9K |
| 11:14 | 14,222.45 | 14,225.50 | 14,222.45 | 14,223.90 | 5,685.8K |
| 11:15 | 14,224.10 | 14,230.30 | 14,223.10 | 14,229.10 | 1,932.3K |
| 11:16 | 14,228.20 | 14,228.20 | 14,220.60 | 14,220.60 | 1,416.9K |
| 11:17 | 14,220.20 | 14,222.40 | 14,217.80 | 14,217.80 | 2,186.1K |
| 11:18 | 14,217.65 | 14,221.80 | 14,216.75 | 14,216.75 | 1,612.2K |
| 11:19 | 14,215.15 | 14,218.05 | 14,215.00 | 14,215.00 | 836.2K |
| 11:20 | 14,215.60 | 14,222.00 | 14,215.60 | 14,220.90 | 1,283.1K |
| 11:21 | 14,221.90 | 14,228.20 | 14,221.05 | 14,227.65 | 977.5K |
| 11:22 | 14,227.55 | 14,232.80 | 14,227.45 | 14,229.95 | 991.6K |
| 11:23 | 14,229.45 | 14,230.75 | 14,226.65 | 14,230.15 | 1,189.2K |
| 11:24 | 14,230.70 | 14,235.75 | 14,230.00 | 14,235.75 | 672.7K |
| 11:25 | 14,237.50 | 14,242.95 | 14,237.50 | 14,240.45 | 1,093.9K |
| 11:26 | 14,240.80 | 14,241.60 | 14,239.15 | 14,240.75 | 1,020.5K |
| 11:27 | 14,240.70 | 14,240.70 | 14,233.25 | 14,233.25 | 744.9K |
| 11:28 | 14,233.65 | 14,239.80 | 14,233.65 | 14,238.65 | 1,288.0K |
| 11:29 | 14,238.55 | 14,242.45 | 14,237.75 | 14,240.90 | 737.6K |
| 11:30 | 14,241.75 | 14,243.25 | 14,236.75 | 14,239.15 | 620.1K |
| 11:31 | 14,239.65 | 14,248.85 | 14,239.65 | 14,248.85 | 1,064.5K |
| 11:32 | 14,250.55 | 14,252.20 | 14,249.75 | 14,252.20 | 1,389.6K |
| 11:33 | 14,251.30 | 14,253.90 | 14,250.55 | 14,253.15 | 777.8K |
| 11:34 | 14,252.50 | 14,256.75 | 14,252.10 | 14,256.20 | 1,659.0K |
| 11:35 | 14,255.10 | 14,264.55 | 14,254.45 | 14,264.55 | 860.7K |
| 11:36 | 14,269.55 | 14,280.80 | 14,269.55 | 14,279.95 | 7,285.0K |
| 11:37 | 14,280.95 | 14,284.15 | 14,279.35 | 14,284.15 | 1,027.2K |
| 11:38 | 14,284.55 | 14,288.55 | 14,283.90 | 14,286.05 | 2,428.5K |
| 11:39 | 14,287.70 | 14,291.55 | 14,287.70 | 14,288.05 | 1,436.5K |
| 11:40 | 14,289.60 | 14,297.30 | 14,288.20 | 14,293.80 | 1,113.8K |
| 11:41 | 14,293.05 | 14,295.40 | 14,290.65 | 14,292.80 | 1,693.9K |
| 11:42 | 14,293.95 | 14,296.05 | 14,292.45 | 14,294.10 | 1,748.4K |
| 11:43 | 14,296.10 | 14,301.50 | 14,296.10 | 14,301.00 | 2,252.5K |
| 11:44 | 14,300.15 | 14,300.15 | 14,286.55 | 14,286.55 | 1,341.4K |
| 11:45 | 14,286.90 | 14,290.60 | 14,285.30 | 14,286.75 | 856.7K |
| 11:46 | 14,288.15 | 14,290.85 | 14,285.05 | 14,285.05 | 846.2K |
| 11:47 | 14,285.45 | 14,296.95 | 14,285.45 | 14,296.95 | 1,539.7K |
| 11:48 | 14,297.35 | 14,299.40 | 14,296.35 | 14,297.50 | 910.4K |
| 11:49 | 14,297.95 | 14,300.25 | 14,297.80 | 14,299.00 | 1,447.1K |
| 11:50 | 14,298.20 | 14,298.20 | 14,295.10 | 14,295.45 | 826.3K |
| 11:51 | 14,295.40 | 14,298.35 | 14,295.25 | 14,295.25 | 793.3K |
| 11:52 | 14,299.50 | 14,301.70 | 14,298.95 | 14,299.00 | 609.3K |
| 11:53 | 14,297.65 | 14,297.65 | 14,293.25 | 14,293.25 | 2,043.5K |
| 11:54 | 14,293.00 | 14,293.00 | 14,286.25 | 14,286.35 | 1,187.3K |
| 11:55 | 14,285.80 | 14,292.50 | 14,285.80 | 14,292.25 | 847.0K |
| 11:56 | 14,291.25 | 14,292.90 | 14,289.95 | 14,292.40 | 1,757.5K |
| 11:57 | 14,293.35 | 14,294.20 | 14,290.50 | 14,290.50 | 1,377.2K |
| 11:58 | 14,290.40 | 14,291.45 | 14,288.70 | 14,289.70 | 1,263.8K |
| 11:59 | 14,289.75 | 14,290.25 | 14,286.70 | 14,287.40 | 974.0K |
| 12:00 | 14,286.65 | 14,290.20 | 14,285.40 | 14,285.40 | 748.6K |
| 12:01 | 14,284.55 | 14,289.10 | 14,284.55 | 14,288.60 | 667.8K |
| 12:02 | 14,288.00 | 14,288.00 | 14,276.55 | 14,281.55 | 1,014.1K |
| 12:03 | 14,282.00 | 14,283.55 | 14,280.60 | 14,281.00 | 663.9K |
| 12:04 | 14,280.25 | 14,284.40 | 14,280.25 | 14,284.05 | 779.1K |
| 12:05 | 14,283.45 | 14,287.10 | 14,281.90 | 14,286.85 | 868.5K |
| 12:06 | 14,286.95 | 14,287.55 | 14,284.85 | 14,287.55 | 648.7K |
| 12:07 | 14,287.50 | 14,289.55 | 14,284.00 | 14,284.00 | 701.2K |
| 12:08 | 14,282.85 | 14,289.80 | 14,282.65 | 14,289.80 | 1,177.6K |
| 12:09 | 14,289.15 | 14,289.75 | 14,281.55 | 14,281.55 | 1,140.4K |
| 12:10 | 14,280.65 | 14,290.70 | 14,280.65 | 14,290.45 | 531.8K |
| 12:11 | 14,289.45 | 14,290.95 | 14,288.25 | 14,290.20 | 901.3K |
| 12:12 | 14,290.05 | 14,302.70 | 14,289.30 | 14,302.70 | 2,061.5K |
| 12:13 | 14,303.45 | 14,303.55 | 14,298.65 | 14,300.35 | 946.6K |
| 12:14 | 14,301.50 | 14,305.85 | 14,299.95 | 14,305.55 | 1,144.7K |
| 12:15 | 14,305.05 | 14,305.05 | 14,301.25 | 14,301.25 | 936.3K |
| 12:16 | 14,301.45 | 14,306.80 | 14,301.45 | 14,304.70 | 1,175.9K |
| 12:17 | 14,305.70 | 14,310.15 | 14,303.10 | 14,310.15 | 885.4K |
| 12:18 | 14,310.85 | 14,310.85 | 14,305.20 | 14,306.00 | 941.0K |
| 12:19 | 14,305.05 | 14,306.20 | 14,301.40 | 14,301.40 | 703.4K |
| 12:20 | 14,301.20 | 14,302.45 | 14,300.50 | 14,301.45 | 834.4K |
| 12:21 | 14,302.55 | 14,302.80 | 14,297.70 | 14,297.85 | 3,087.0K |
| 12:22 | 14,296.80 | 14,297.45 | 14,294.75 | 14,295.00 | 1,016.4K |
| 12:23 | 14,295.70 | 14,301.55 | 14,295.70 | 14,300.90 | 977.7K |
| 12:24 | 14,301.65 | 14,305.60 | 14,301.20 | 14,305.60 | 770.9K |
| 12:25 | 14,306.80 | 14,308.05 | 14,306.30 | 14,307.10 | 1,037.4K |
| 12:26 | 14,307.70 | 14,310.00 | 14,306.55 | 14,309.20 | 1,079.3K |
| 12:27 | 14,308.90 | 14,312.10 | 14,308.75 | 14,310.20 | 1,085.2K |
| 12:28 | 14,309.30 | 14,309.30 | 14,305.50 | 14,305.50 | 2,099.9K |
| 12:29 | 14,304.55 | 14,304.60 | 14,301.15 | 14,302.00 | 1,166.6K |
| 12:30 | 14,301.80 | 14,301.80 | 14,295.65 | 14,297.65 | 1,369.3K |
| 12:31 | 14,297.70 | 14,302.20 | 14,297.10 | 14,300.65 | 873.8K |
| 12:32 | 14,300.75 | 14,302.00 | 14,298.90 | 14,299.55 | 1,346.8K |
| 12:33 | 14,300.65 | 14,301.20 | 14,298.45 | 14,298.45 | 1,290.0K |
| 12:34 | 14,298.00 | 14,298.00 | 14,294.25 | 14,294.25 | 694.9K |
| 12:35 | 14,294.25 | 14,294.45 | 14,289.10 | 14,290.40 | 1,016.5K |
| 12:36 | 14,290.10 | 14,294.20 | 14,290.10 | 14,291.75 | 721.6K |
| 12:37 | 14,290.70 | 14,291.05 | 14,286.20 | 14,287.15 | 731.3K |
| 12:38 | 14,287.05 | 14,287.10 | 14,281.15 | 14,282.00 | 1,072.9K |
| 12:39 | 14,282.30 | 14,282.30 | 14,277.60 | 14,277.60 | 2,565.2K |
| 12:40 | 14,277.40 | 14,285.95 | 14,277.40 | 14,285.95 | 853.7K |
| 12:41 | 14,286.95 | 14,290.30 | 14,286.75 | 14,288.00 | 3,657.2K |
| 12:42 | 14,288.95 | 14,288.95 | 14,283.70 | 14,285.20 | 594.1K |
| 12:43 | 14,285.65 | 14,291.45 | 14,285.60 | 14,291.35 | 767.4K |
| 12:44 | 14,292.10 | 14,293.10 | 14,290.10 | 14,290.60 | 488.5K |
| 12:45 | 14,290.10 | 14,292.00 | 14,288.70 | 14,291.95 | 1,096.7K |
| 12:46 | 14,292.25 | 14,293.20 | 14,291.75 | 14,292.10 | 770.8K |
| 12:47 | 14,292.05 | 14,295.45 | 14,292.05 | 14,295.05 | 533.9K |
| 12:48 | 14,294.50 | 14,299.60 | 14,293.95 | 14,299.60 | 709.8K |
| 12:49 | 14,298.50 | 14,301.10 | 14,297.70 | 14,299.20 | 1,165.6K |
| 12:50 | 14,298.90 | 14,299.00 | 14,293.50 | 14,293.50 | 2,777.8K |
| 12:51 | 14,293.70 | 14,298.90 | 14,293.45 | 14,298.20 | 767.1K |
| 12:52 | 14,298.75 | 14,298.85 | 14,296.30 | 14,296.30 | 1,211.1K |
| 12:53 | 14,297.20 | 14,297.20 | 14,292.85 | 14,292.85 | 588.8K |
| 12:54 | 14,293.00 | 14,294.95 | 14,292.95 | 14,293.85 | 702.8K |
| 12:55 | 14,293.65 | 14,297.10 | 14,293.65 | 14,296.10 | 462.5K |
| 12:56 | 14,295.75 | 14,295.90 | 14,294.55 | 14,295.90 | 4,718.7K |
| 12:57 | 14,296.00 | 14,298.80 | 14,292.40 | 14,292.40 | 7,515.3K |
| 12:58 | 14,292.65 | 14,293.15 | 14,290.60 | 14,291.00 | 977.3K |
| 12:59 | 14,290.40 | 14,290.40 | 14,288.00 | 14,288.90 | 1,009.1K |
| 13:00 | 14,288.25 | 14,292.55 | 14,288.25 | 14,291.55 | 1,283.9K |
| 13:01 | 14,290.95 | 14,291.95 | 14,287.20 | 14,287.20 | 4,710.8K |
| 13:02 | 14,286.85 | 14,293.40 | 14,286.85 | 14,293.40 | 1,685.5K |
| 13:03 | 14,294.30 | 14,294.90 | 14,293.30 | 14,293.55 | 670.1K |
| 13:04 | 14,293.35 | 14,298.30 | 14,293.35 | 14,298.10 | 9,244.6K |
| 13:05 | 14,298.70 | 14,300.10 | 14,297.45 | 14,298.55 | 2,220.9K |
| 13:06 | 14,297.65 | 14,297.75 | 14,295.45 | 14,297.10 | 1,114.6K |
| 13:07 | 14,297.55 | 14,300.60 | 14,296.95 | 14,300.15 | 1,052.0K |
| 13:08 | 14,300.85 | 14,303.05 | 14,300.70 | 14,302.10 | 1,770.1K |
| 13:09 | 14,301.70 | 14,301.85 | 14,300.10 | 14,300.50 | 827.0K |
| 13:10 | 14,300.65 | 14,300.65 | 14,297.15 | 14,297.15 | 1,544.5K |
| 13:11 | 14,297.30 | 14,299.00 | 14,296.90 | 14,298.55 | 825.4K |
| 13:12 | 14,299.90 | 14,302.10 | 14,299.60 | 14,300.65 | 715.8K |
| 13:13 | 14,301.60 | 14,303.85 | 14,301.30 | 14,302.80 | 838.0K |
| 13:14 | 14,302.85 | 14,305.25 | 14,302.85 | 14,305.25 | 1,306.2K |
| 13:15 | 14,304.25 | 14,304.40 | 14,299.00 | 14,300.05 | 846.3K |
| 13:16 | 14,300.65 | 14,301.75 | 14,298.90 | 14,298.90 | 1,111.7K |
| 13:17 | 14,298.75 | 14,300.65 | 14,296.30 | 14,296.95 | 854.6K |
| 13:18 | 14,296.80 | 14,297.10 | 14,290.15 | 14,293.10 | 2,880.6K |
| 13:19 | 14,292.85 | 14,294.40 | 14,290.60 | 14,291.70 | 1,045.0K |
| 13:20 | 14,291.25 | 14,292.30 | 14,289.20 | 14,290.70 | 834.0K |
| 13:21 | 14,291.75 | 14,292.00 | 14,290.45 | 14,290.90 | 1,028.5K |
| 13:22 | 14,291.00 | 14,292.35 | 14,290.40 | 14,290.70 | 746.9K |
| 13:23 | 14,291.00 | 14,291.70 | 14,288.35 | 14,288.35 | 1,242.8K |
| 13:24 | 14,289.10 | 14,290.20 | 14,287.40 | 14,289.65 | 774.7K |
| 13:25 | 14,290.80 | 14,294.75 | 14,290.80 | 14,292.90 | 691.6K |
| 13:26 | 14,293.10 | 14,293.10 | 14,288.35 | 14,288.35 | 689.7K |
| 13:27 | 14,287.10 | 14,287.10 | 14,281.65 | 14,281.65 | 1,856.9K |
| 13:28 | 14,282.75 | 14,282.75 | 14,280.65 | 14,280.65 | 3,282.1K |
| 13:29 | 14,280.30 | 14,285.25 | 14,280.00 | 14,281.15 | 882.5K |
| 13:30 | 14,281.20 | 14,281.85 | 14,268.70 | 14,268.70 | 1,971.6K |
| 13:31 | 14,269.15 | 14,270.20 | 14,267.05 | 14,267.40 | 1,294.2K |
| 13:32 | 14,267.35 | 14,271.10 | 14,266.95 | 14,269.65 | 2,397.9K |
| 13:33 | 14,270.00 | 14,271.05 | 14,261.40 | 14,261.40 | 1,121.7K |
| 13:34 | 14,261.65 | 14,263.70 | 14,261.05 | 14,262.10 | 708.1K |
| 13:35 | 14,261.55 | 14,264.30 | 14,261.30 | 14,264.30 | 1,011.7K |
| 13:36 | 14,265.10 | 14,270.05 | 14,265.10 | 14,269.45 | 1,362.1K |
| 13:37 | 14,269.30 | 14,270.30 | 14,266.95 | 14,267.15 | 787.4K |
| 13:38 | 14,267.60 | 14,275.45 | 14,265.55 | 14,275.25 | 940.4K |
| 13:39 | 14,276.15 | 14,276.85 | 14,274.10 | 14,276.60 | 768.4K |
| 13:40 | 14,275.30 | 14,275.30 | 14,270.15 | 14,272.15 | 674.9K |
| 13:41 | 14,273.20 | 14,275.25 | 14,273.05 | 14,273.05 | 445.5K |
| 13:42 | 14,272.90 | 14,273.15 | 14,268.60 | 14,268.75 | 874.5K |
| 13:43 | 14,269.20 | 14,273.25 | 14,269.20 | 14,270.95 | 472.2K |
| 13:44 | 14,270.65 | 14,272.25 | 14,270.55 | 14,271.60 | 617.9K |
| 13:45 | 14,271.60 | 14,275.70 | 14,271.60 | 14,271.60 | 704.5K |
| 13:46 | 14,270.25 | 14,270.95 | 14,268.60 | 14,270.20 | 808.3K |
| 13:47 | 14,269.50 | 14,271.30 | 14,266.95 | 14,268.10 | 1,021.4K |
| 13:48 | 14,269.15 | 14,269.15 | 14,264.75 | 14,264.75 | 654.1K |
| 13:49 | 14,261.75 | 14,261.75 | 14,259.15 | 14,259.70 | 1,017.9K |
| 13:50 | 14,259.50 | 14,259.50 | 14,254.25 | 14,254.25 | 1,143.7K |
| 13:51 | 14,255.70 | 14,259.50 | 14,255.25 | 14,257.55 | 2,067.2K |
| 13:52 | 14,258.45 | 14,262.70 | 14,257.70 | 14,257.70 | 1,929.9K |
| 13:53 | 14,256.95 | 14,257.20 | 14,248.70 | 14,249.25 | 1,350.6K |
| 13:54 | 14,248.50 | 14,248.50 | 14,241.90 | 14,241.90 | 1,663.9K |
| 13:55 | 14,241.30 | 14,246.50 | 14,240.35 | 14,245.90 | 876.2K |
| 13:56 | 14,245.30 | 14,250.10 | 14,242.55 | 14,250.10 | 1,056.1K |
| 13:57 | 14,249.95 | 14,253.25 | 14,249.10 | 14,253.05 | 1,310.8K |
| 13:58 | 14,252.70 | 14,253.60 | 14,249.40 | 14,250.85 | 711.6K |
| 13:59 | 14,251.65 | 14,252.25 | 14,249.65 | 14,252.05 | 1,209.4K |
| 14:00 | 14,252.30 | 14,252.30 | 14,239.70 | 14,239.75 | 957.0K |
| 14:01 | 14,239.00 | 14,239.00 | 14,234.30 | 14,234.75 | 2,253.2K |
| 14:02 | 14,235.05 | 14,236.15 | 14,231.90 | 14,231.90 | 1,409.7K |
| 14:03 | 14,230.25 | 14,230.25 | 14,222.05 | 14,223.95 | 1,482.5K |
| 14:04 | 14,223.90 | 14,228.05 | 14,222.05 | 14,222.05 | 1,860.0K |
| 14:05 | 14,220.60 | 14,222.30 | 14,220.00 | 14,220.65 | 1,827.2K |
| 14:06 | 14,220.85 | 14,221.40 | 14,215.20 | 14,218.15 | 1,594.2K |
| 14:07 | 14,218.20 | 14,227.00 | 14,218.20 | 14,226.15 | 2,360.6K |
| 14:08 | 14,225.65 | 14,235.55 | 14,224.50 | 14,235.55 | 1,126.7K |
| 14:09 | 14,235.10 | 14,237.60 | 14,232.30 | 14,233.80 | 792.7K |
| 14:10 | 14,232.75 | 14,232.75 | 14,224.40 | 14,224.95 | 6,401.4K |
| 14:11 | 14,224.90 | 14,227.70 | 14,222.00 | 14,227.25 | 2,129.8K |
| 14:12 | 14,225.55 | 14,228.45 | 14,224.60 | 14,225.65 | 1,376.4K |
| 14:13 | 14,225.65 | 14,226.25 | 14,220.00 | 14,221.45 | 3,147.2K |
| 14:14 | 14,222.20 | 14,228.55 | 14,221.90 | 14,228.55 | 1,580.6K |
| 14:15 | 14,229.80 | 14,235.20 | 14,227.75 | 14,235.20 | 4,301.6K |
| 14:16 | 14,237.45 | 14,239.15 | 14,235.85 | 14,237.25 | 5,272.8K |
| 14:17 | 14,236.80 | 14,237.65 | 14,231.10 | 14,231.10 | 4,023.1K |
| 14:18 | 14,231.75 | 14,240.10 | 14,231.75 | 14,237.60 | 2,313.8K |
| 14:19 | 14,237.60 | 14,238.15 | 14,229.90 | 14,233.25 | 2,446.4K |
| 14:20 | 14,234.70 | 14,236.50 | 14,230.60 | 14,230.60 | 2,411.0K |
| 14:21 | 14,231.05 | 14,231.05 | 14,223.05 | 14,224.85 | 2,807.4K |
| 14:22 | 14,225.20 | 14,232.05 | 14,224.90 | 14,230.20 | 3,740.5K |
| 14:23 | 14,229.35 | 14,229.65 | 14,227.65 | 14,227.70 | 1,374.7K |
| 14:24 | 14,228.50 | 14,235.15 | 14,227.45 | 14,232.95 | 4,073.3K |
| 14:25 | 14,232.25 | 14,232.25 | 14,226.70 | 14,226.70 | 825.8K |
| 14:26 | 14,227.20 | 14,237.65 | 14,225.30 | 14,236.95 | 2,188.3K |
| 14:27 | 14,237.60 | 14,237.60 | 14,232.45 | 14,237.55 | 1,790.5K |
| 14:28 | 14,238.65 | 14,239.00 | 14,229.75 | 14,229.75 | 2,364.0K |
| 14:29 | 14,229.25 | 14,230.05 | 14,221.75 | 14,229.40 | 10,439.1K |
| 14:30 | 14,229.80 | 14,244.55 | 14,229.80 | 14,244.55 | 4,093.4K |
| 14:31 | 14,244.70 | 14,247.45 | 14,243.40 | 14,245.20 | 2,562.9K |
| 14:32 | 14,245.60 | 14,248.90 | 14,245.20 | 14,248.75 | 5,953.7K |
| 14:33 | 14,249.10 | 14,249.75 | 14,242.15 | 14,243.15 | 7,423.5K |
| 14:34 | 14,244.25 | 14,245.05 | 14,243.45 | 14,243.85 | 3,443.1K |
| 14:35 | 14,243.00 | 14,244.05 | 14,241.40 | 14,242.05 | 2,118.0K |
| 14:36 | 14,242.80 | 14,242.80 | 14,238.10 | 14,241.15 | 1,376.2K |
| 14:37 | 14,241.45 | 14,243.25 | 14,238.45 | 14,241.65 | 2,787.5K |
| 14:38 | 14,241.70 | 14,243.50 | 14,239.40 | 14,243.05 | 2,808.0K |
| 14:39 | 14,243.05 | 14,244.45 | 14,238.65 | 14,239.10 | 1,026.9K |
| 14:40 | 14,238.60 | 14,240.90 | 14,234.75 | 14,240.45 | 1,143.0K |
| 14:41 | 14,241.15 | 14,243.95 | 14,236.35 | 14,243.95 | 3,566.2K |
| 14:42 | 14,244.75 | 14,255.60 | 14,244.75 | 14,249.90 | 1,661.8K |
| 14:43 | 14,248.85 | 14,250.15 | 14,248.20 | 14,249.25 | 1,258.2K |
| 14:44 | 14,249.05 | 14,260.00 | 14,247.70 | 14,260.00 | 1,860.1K |
| 14:45 | 14,260.45 | 14,271.70 | 14,260.45 | 14,271.65 | 5,873.3K |
| 14:46 | 14,272.45 | 14,272.45 | 14,267.10 | 14,268.50 | 3,554.9K |
| 14:47 | 14,271.20 | 14,272.45 | 14,269.85 | 14,269.85 | 7,988.7K |
| 14:48 | 14,269.20 | 14,274.40 | 14,269.20 | 14,274.40 | 1,572.6K |
| 14:49 | 14,274.20 | 14,278.65 | 14,274.20 | 14,278.65 | 3,040.5K |
| 14:50 | 14,280.15 | 14,283.40 | 14,277.15 | 14,278.45 | 1,548.7K |
| 14:51 | 14,277.35 | 14,277.55 | 14,268.85 | 14,268.85 | 2,359.6K |
| 14:52 | 14,268.95 | 14,270.20 | 14,267.00 | 14,269.35 | 969.1K |
| 14:53 | 14,269.30 | 14,270.45 | 14,266.80 | 14,266.80 | 2,426.8K |
| 14:54 | 14,267.25 | 14,273.25 | 14,266.75 | 14,272.45 | 1,678.1K |
| 14:55 | 14,272.15 | 14,272.15 | 14,267.25 | 14,268.45 | 2,244.0K |
| 14:56 | 14,268.75 | 14,270.00 | 14,265.85 | 14,266.00 | 3,258.7K |
| 14:57 | 14,265.55 | 14,272.70 | 14,265.55 | 14,272.70 | 3,266.5K |
| 14:58 | 14,272.65 | 14,281.40 | 14,272.65 | 14,277.80 | 4,132.5K |
| 14:59 | 14,276.20 | 14,278.85 | 14,276.05 | 14,277.15 | 1,578.0K |
| 15:00 | 14,278.15 | 14,284.85 | 14,277.95 | 14,279.20 | 3,242.3K |
| 15:01 | 14,281.55 | 14,281.55 | 14,279.25 | 14,280.80 | 2,174.3K |
| 15:02 | 14,281.35 | 14,281.80 | 14,276.80 | 14,277.65 | 3,683.0K |
| 15:03 | 14,279.35 | 14,280.20 | 14,275.40 | 14,275.40 | 2,178.1K |
| 15:04 | 14,276.85 | 14,276.85 | 14,271.15 | 14,273.10 | 3,196.1K |
| 15:05 | 14,274.70 | 14,274.70 | 14,267.75 | 14,272.65 | 2,296.4K |
| 15:06 | 14,273.05 | 14,274.65 | 14,269.50 | 14,270.00 | 2,292.5K |
| 15:07 | 14,270.90 | 14,272.50 | 14,263.00 | 14,263.00 | 3,759.1K |
| 15:08 | 14,263.10 | 14,263.65 | 14,261.05 | 14,262.65 | 2,973.6K |
| 15:09 | 14,263.00 | 14,270.35 | 14,262.30 | 14,270.35 | 2,764.4K |
| 15:10 | 14,274.05 | 14,276.05 | 14,271.55 | 14,273.75 | 6,819.9K |
| 15:11 | 14,272.75 | 14,276.40 | 14,271.70 | 14,272.80 | 2,942.7K |
| 15:12 | 14,273.15 | 14,274.55 | 14,271.75 | 14,272.70 | 2,012.2K |
| 15:13 | 14,272.60 | 14,274.95 | 14,271.80 | 14,272.80 | 4,339.5K |
| 15:14 | 14,272.70 | 14,274.40 | 14,272.05 | 14,273.45 | 4,092.5K |
| 15:15 | 14,272.65 | 14,274.25 | 14,267.65 | 14,268.20 | 6,564.8K |
| 15:16 | 14,269.55 | 14,270.60 | 14,265.65 | 14,266.10 | 3,960.2K |
| 15:17 | 14,267.35 | 14,267.80 | 14,265.60 | 14,266.00 | 2,763.7K |
| 15:18 | 14,265.95 | 14,265.95 | 14,257.15 | 14,257.15 | 5,306.8K |
| 15:19 | 14,257.30 | 14,257.90 | 14,256.10 | 14,257.90 | 3,416.4K |
| 15:20 | 14,257.90 | 14,259.75 | 14,256.00 | 14,257.80 | 10,191.3K |
| 15:21 | 14,259.15 | 14,261.30 | 14,258.60 | 14,261.30 | 3,641.8K |
| 15:22 | 14,261.60 | 14,266.70 | 14,261.60 | 14,266.10 | 3,084.9K |
| 15:23 | 14,266.80 | 14,268.05 | 14,266.20 | 14,268.05 | 4,559.6K |
| 15:24 | 14,266.95 | 14,268.70 | 14,266.00 | 14,267.90 | 9,967.2K |
| 15:25 | 14,269.20 | 14,269.90 | 14,267.25 | 14,267.40 | 3,473.7K |
| 15:26 | 14,268.20 | 14,268.20 | 14,258.85 | 14,258.85 | 3,678.5K |
| 15:27 | 14,259.50 | 14,267.35 | 14,259.00 | 14,262.55 | 4,642.5K |
| 15:28 | 14,261.20 | 14,267.60 | 14,261.20 | 14,267.60 | 6,950.9K |
| 15:29 | 14,267.05 | 14,267.90 | 14,259.15 | 14,267.90 | 5,303.8K |