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 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 0.0K |
| 09:15 | 14,519.30 | 14,519.30 | 14,421.85 | 14,429.90 | 20,794.2K |
| 09:16 | 14,430.55 | 14,436.85 | 14,426.35 | 14,433.80 | 9,193.6K |
| 09:17 | 14,434.25 | 14,457.45 | 14,434.25 | 14,457.45 | 7,734.8K |
| 09:18 | 14,457.65 | 14,475.50 | 14,457.65 | 14,474.15 | 13,809.6K |
| 09:19 | 14,472.95 | 14,488.50 | 14,472.95 | 14,488.50 | 8,393.9K |
| 09:20 | 14,490.70 | 14,496.25 | 14,487.55 | 14,496.25 | 6,100.6K |
| 09:21 | 14,494.95 | 14,494.95 | 14,482.20 | 14,484.25 | 4,779.3K |
| 09:22 | 14,484.40 | 14,495.40 | 14,474.80 | 14,493.70 | 5,964.7K |
| 09:23 | 14,491.90 | 14,499.55 | 14,491.45 | 14,497.65 | 5,437.4K |
| 09:24 | 14,497.55 | 14,505.35 | 14,493.35 | 14,505.35 | 7,992.9K |
| 09:25 | 14,505.20 | 14,506.30 | 14,483.70 | 14,486.05 | 7,718.7K |
| 09:26 | 14,482.05 | 14,486.50 | 14,476.30 | 14,483.90 | 4,368.4K |
| 09:27 | 14,484.15 | 14,499.45 | 14,482.95 | 14,495.55 | 2,481.3K |
| 09:28 | 14,497.40 | 14,497.40 | 14,492.60 | 14,493.55 | 5,297.6K |
| 09:29 | 14,492.30 | 14,492.50 | 14,476.05 | 14,487.80 | 4,375.1K |
| 09:30 | 14,489.50 | 14,499.30 | 14,488.30 | 14,488.30 | 5,378.9K |
| 09:31 | 14,486.30 | 14,488.85 | 14,478.85 | 14,485.35 | 3,143.9K |
| 09:32 | 14,485.50 | 14,492.90 | 14,485.50 | 14,492.45 | 2,981.0K |
| 09:33 | 14,494.50 | 14,496.70 | 14,487.85 | 14,490.00 | 3,140.1K |
| 09:34 | 14,488.10 | 14,495.85 | 14,484.35 | 14,486.75 | 3,559.2K |
| 09:35 | 14,487.30 | 14,489.85 | 14,484.25 | 14,487.20 | 1,586.9K |
| 09:36 | 14,489.35 | 14,502.80 | 14,489.35 | 14,502.80 | 2,289.3K |
| 09:37 | 14,505.30 | 14,514.10 | 14,505.30 | 14,514.10 | 2,871.4K |
| 09:38 | 14,516.30 | 14,528.15 | 14,516.30 | 14,525.25 | 2,014.8K |
| 09:39 | 14,526.70 | 14,534.20 | 14,526.70 | 14,529.30 | 1,819.3K |
| 09:40 | 14,528.85 | 14,529.50 | 14,524.10 | 14,525.70 | 2,433.4K |
| 09:41 | 14,526.15 | 14,538.65 | 14,526.15 | 14,538.65 | 2,644.5K |
| 09:42 | 14,537.20 | 14,537.20 | 14,532.60 | 14,532.75 | 3,219.3K |
| 09:43 | 14,533.55 | 14,534.20 | 14,526.45 | 14,530.30 | 2,494.2K |
| 09:44 | 14,529.25 | 14,532.00 | 14,525.75 | 14,532.00 | 4,373.9K |
| 09:45 | 14,532.10 | 14,534.60 | 14,525.60 | 14,525.60 | 4,029.7K |
| 09:46 | 14,525.30 | 14,531.55 | 14,522.45 | 14,529.25 | 14,509.5K |
| 09:47 | 14,531.65 | 14,541.35 | 14,531.65 | 14,541.35 | 3,089.6K |
| 09:48 | 14,540.35 | 14,542.40 | 14,537.65 | 14,537.65 | 3,165.2K |
| 09:49 | 14,539.25 | 14,542.30 | 14,539.25 | 14,542.05 | 1,663.3K |
| 09:50 | 14,543.30 | 14,545.70 | 14,541.55 | 14,543.00 | 2,497.6K |
| 09:51 | 14,543.50 | 14,549.20 | 14,543.45 | 14,549.20 | 1,825.9K |
| 09:52 | 14,550.45 | 14,550.85 | 14,545.30 | 14,545.65 | 1,551.9K |
| 09:53 | 14,545.70 | 14,548.30 | 14,544.00 | 14,548.30 | 2,772.9K |
| 09:54 | 14,549.65 | 14,553.20 | 14,548.55 | 14,548.55 | 4,863.7K |
| 09:55 | 14,549.25 | 14,549.25 | 14,541.45 | 14,542.00 | 1,956.3K |
| 09:56 | 14,543.35 | 14,543.70 | 14,534.15 | 14,539.05 | 2,064.4K |
| 09:57 | 14,539.65 | 14,543.90 | 14,539.65 | 14,543.90 | 3,159.7K |
| 09:58 | 14,541.20 | 14,541.80 | 14,539.05 | 14,540.25 | 6,266.4K |
| 09:59 | 14,540.00 | 14,541.30 | 14,536.60 | 14,537.35 | 2,454.5K |
| 10:00 | 14,539.00 | 14,548.75 | 14,539.00 | 14,547.85 | 2,470.1K |
| 10:01 | 14,549.30 | 14,550.35 | 14,543.10 | 14,544.75 | 2,309.5K |
| 10:02 | 14,542.45 | 14,542.85 | 14,540.60 | 14,541.40 | 4,566.7K |
| 10:03 | 14,541.10 | 14,541.10 | 14,534.45 | 14,539.75 | 7,297.0K |
| 10:04 | 14,541.05 | 14,541.05 | 14,527.35 | 14,527.35 | 1,991.9K |
| 10:05 | 14,526.55 | 14,538.45 | 14,525.80 | 14,538.45 | 1,208.9K |
| 10:06 | 14,539.45 | 14,542.70 | 14,538.20 | 14,542.50 | 6,128.5K |
| 10:07 | 14,541.95 | 14,542.15 | 14,537.55 | 14,539.45 | 1,892.5K |
| 10:08 | 14,539.20 | 14,540.60 | 14,536.60 | 14,537.10 | 1,083.4K |
| 10:09 | 14,536.05 | 14,543.15 | 14,531.20 | 14,543.15 | 1,381.9K |
| 10:10 | 14,541.70 | 14,546.40 | 14,541.70 | 14,545.55 | 1,970.2K |
| 10:11 | 14,545.00 | 14,545.00 | 14,537.45 | 14,542.25 | 982.5K |
| 10:12 | 14,542.30 | 14,544.10 | 14,537.65 | 14,540.65 | 1,085.5K |
| 10:13 | 14,541.50 | 14,545.55 | 14,540.90 | 14,542.40 | 900.9K |
| 10:14 | 14,543.95 | 14,546.10 | 14,538.10 | 14,538.10 | 6,294.2K |
| 10:15 | 14,541.60 | 14,549.80 | 14,541.60 | 14,549.80 | 6,290.6K |
| 10:16 | 14,550.20 | 14,551.45 | 14,548.20 | 14,551.40 | 1,771.2K |
| 10:17 | 14,551.65 | 14,555.65 | 14,551.40 | 14,554.15 | 18,689.2K |
| 10:18 | 14,555.55 | 14,556.05 | 14,544.30 | 14,544.65 | 3,807.6K |
| 10:19 | 14,543.65 | 14,543.65 | 14,531.90 | 14,533.15 | 2,687.3K |
| 10:20 | 14,533.20 | 14,539.25 | 14,532.95 | 14,539.25 | 756.8K |
| 10:21 | 14,537.35 | 14,538.15 | 14,529.65 | 14,529.65 | 3,649.2K |
| 10:22 | 14,528.65 | 14,528.80 | 14,524.90 | 14,524.90 | 1,053.7K |
| 10:23 | 14,524.90 | 14,524.90 | 14,520.35 | 14,520.40 | 1,400.6K |
| 10:24 | 14,520.15 | 14,520.35 | 14,511.80 | 14,513.35 | 1,154.6K |
| 10:25 | 14,513.55 | 14,518.20 | 14,512.60 | 14,517.55 | 1,433.1K |
| 10:26 | 14,518.45 | 14,524.15 | 14,518.45 | 14,524.15 | 1,795.8K |
| 10:27 | 14,524.80 | 14,528.50 | 14,524.35 | 14,525.60 | 2,865.5K |
| 10:28 | 14,525.80 | 14,525.80 | 14,521.15 | 14,524.30 | 1,562.5K |
| 10:29 | 14,524.45 | 14,529.30 | 14,524.45 | 14,528.95 | 1,204.0K |
| 10:30 | 14,527.85 | 14,529.80 | 14,527.85 | 14,529.80 | 684.3K |
| 10:31 | 14,531.65 | 14,537.65 | 14,530.40 | 14,537.65 | 2,939.4K |
| 10:32 | 14,537.25 | 14,538.75 | 14,533.50 | 14,538.75 | 1,437.5K |
| 10:33 | 14,538.45 | 14,543.15 | 14,538.45 | 14,541.35 | 1,904.9K |
| 10:34 | 14,541.05 | 14,542.45 | 14,536.65 | 14,537.25 | 975.0K |
| 10:35 | 14,537.60 | 14,543.10 | 14,535.30 | 14,542.35 | 5,509.7K |
| 10:36 | 14,542.30 | 14,542.30 | 14,531.15 | 14,531.15 | 6,561.9K |
| 10:37 | 14,530.75 | 14,531.75 | 14,524.00 | 14,525.05 | 2,012.3K |
| 10:38 | 14,524.35 | 14,526.30 | 14,523.45 | 14,524.95 | 3,429.2K |
| 10:39 | 14,526.40 | 14,529.45 | 14,526.40 | 14,528.65 | 3,198.1K |
| 10:40 | 14,527.95 | 14,529.60 | 14,526.35 | 14,526.35 | 3,362.1K |
| 10:41 | 14,527.15 | 14,529.50 | 14,526.30 | 14,529.50 | 828.0K |
| 10:42 | 14,528.35 | 14,532.90 | 14,527.90 | 14,532.90 | 745.5K |
| 10:43 | 14,532.45 | 14,540.50 | 14,532.45 | 14,540.30 | 1,971.2K |
| 10:44 | 14,540.30 | 14,540.30 | 14,535.65 | 14,536.40 | 1,121.6K |
| 10:45 | 14,537.25 | 14,544.00 | 14,537.25 | 14,543.65 | 1,947.5K |
| 10:46 | 14,544.30 | 14,548.00 | 14,544.05 | 14,544.05 | 1,814.0K |
| 10:47 | 14,544.95 | 14,544.95 | 14,535.00 | 14,535.00 | 812.0K |
| 10:48 | 14,535.80 | 14,539.50 | 14,534.65 | 14,539.50 | 1,411.2K |
| 10:49 | 14,538.60 | 14,540.85 | 14,537.25 | 14,539.35 | 1,112.4K |
| 10:50 | 14,539.40 | 14,540.15 | 14,534.60 | 14,534.60 | 5,416.0K |
| 10:51 | 14,534.25 | 14,538.40 | 14,531.35 | 14,538.40 | 2,328.7K |
| 10:52 | 14,538.70 | 14,539.10 | 14,536.50 | 14,538.65 | 815.0K |
| 10:53 | 14,538.05 | 14,538.10 | 14,534.65 | 14,535.90 | 677.7K |
| 10:54 | 14,534.90 | 14,534.90 | 14,529.70 | 14,529.70 | 2,700.6K |
| 10:55 | 14,529.70 | 14,529.70 | 14,527.30 | 14,527.80 | 764.1K |
| 10:56 | 14,528.25 | 14,533.65 | 14,527.35 | 14,533.65 | 2,023.3K |
| 10:57 | 14,535.30 | 14,540.05 | 14,532.55 | 14,532.55 | 974.1K |
| 10:58 | 14,531.20 | 14,535.35 | 14,530.80 | 14,531.50 | 4,630.1K |
| 10:59 | 14,533.05 | 14,536.35 | 14,531.75 | 14,535.80 | 1,455.9K |
| 11:00 | 14,536.05 | 14,538.05 | 14,534.15 | 14,536.60 | 1,616.1K |
| 11:01 | 14,537.55 | 14,541.65 | 14,536.45 | 14,541.65 | 1,579.6K |
| 11:02 | 14,541.95 | 14,543.55 | 14,541.50 | 14,543.40 | 1,130.2K |
| 11:03 | 14,543.45 | 14,543.45 | 14,539.75 | 14,542.70 | 2,333.2K |
| 11:04 | 14,543.60 | 14,544.60 | 14,542.05 | 14,542.70 | 689.1K |
| 11:05 | 14,543.70 | 14,543.70 | 14,539.25 | 14,542.75 | 741.6K |
| 11:06 | 14,542.65 | 14,542.80 | 14,539.10 | 14,539.20 | 860.3K |
| 11:07 | 14,539.35 | 14,540.30 | 14,537.25 | 14,539.05 | 596.7K |
| 11:08 | 14,539.25 | 14,539.55 | 14,535.10 | 14,535.10 | 777.2K |
| 11:09 | 14,534.35 | 14,534.35 | 14,528.95 | 14,530.20 | 616.8K |
| 11:10 | 14,530.20 | 14,531.40 | 14,529.15 | 14,530.25 | 568.1K |
| 11:11 | 14,530.85 | 14,530.85 | 14,527.35 | 14,528.00 | 1,679.1K |
| 11:12 | 14,527.25 | 14,528.55 | 14,524.85 | 14,527.00 | 1,766.4K |
| 11:13 | 14,525.40 | 14,525.40 | 14,519.55 | 14,520.30 | 887.7K |
| 11:14 | 14,520.30 | 14,520.90 | 14,518.35 | 14,518.60 | 551.0K |
| 11:15 | 14,517.95 | 14,519.85 | 14,517.85 | 14,519.20 | 528.5K |
| 11:16 | 14,518.40 | 14,526.25 | 14,518.25 | 14,525.90 | 864.8K |
| 11:17 | 14,526.60 | 14,526.60 | 14,521.85 | 14,521.85 | 1,196.4K |
| 11:18 | 14,521.95 | 14,528.75 | 14,521.30 | 14,528.75 | 753.8K |
| 11:19 | 14,529.45 | 14,535.75 | 14,529.45 | 14,535.75 | 3,031.1K |
| 11:20 | 14,535.45 | 14,537.15 | 14,531.90 | 14,534.40 | 683.3K |
| 11:21 | 14,534.65 | 14,535.75 | 14,532.55 | 14,532.55 | 1,362.3K |
| 11:22 | 14,533.40 | 14,533.40 | 14,530.90 | 14,532.35 | 487.0K |
| 11:23 | 14,532.55 | 14,537.10 | 14,532.55 | 14,536.20 | 817.6K |
| 11:24 | 14,535.60 | 14,538.10 | 14,535.60 | 14,537.40 | 552.7K |
| 11:25 | 14,537.30 | 14,542.65 | 14,537.30 | 14,541.40 | 913.5K |
| 11:26 | 14,540.30 | 14,543.80 | 14,540.15 | 14,543.15 | 989.4K |
| 11:27 | 14,543.20 | 14,544.05 | 14,541.85 | 14,542.45 | 685.4K |
| 11:28 | 14,543.20 | 14,547.60 | 14,543.20 | 14,547.60 | 561.4K |
| 11:29 | 14,547.10 | 14,548.80 | 14,546.85 | 14,548.25 | 1,155.9K |
| 11:30 | 14,548.80 | 14,549.20 | 14,544.40 | 14,545.40 | 576.4K |
| 11:31 | 14,545.30 | 14,548.50 | 14,545.05 | 14,546.70 | 578.7K |
| 11:32 | 14,546.70 | 14,546.70 | 14,543.80 | 14,545.40 | 788.0K |
| 11:33 | 14,545.50 | 14,546.95 | 14,544.40 | 14,546.05 | 644.8K |
| 11:34 | 14,545.55 | 14,545.55 | 14,541.45 | 14,541.45 | 820.3K |
| 11:35 | 14,541.20 | 14,544.10 | 14,539.20 | 14,539.20 | 612.0K |
| 11:36 | 14,539.80 | 14,540.90 | 14,538.65 | 14,540.35 | 2,809.1K |
| 11:37 | 14,540.05 | 14,546.25 | 14,540.05 | 14,545.55 | 3,739.3K |
| 11:38 | 14,545.55 | 14,547.95 | 14,545.50 | 14,547.95 | 1,502.1K |
| 11:39 | 14,547.85 | 14,549.00 | 14,545.70 | 14,545.80 | 922.5K |
| 11:40 | 14,545.60 | 14,546.05 | 14,541.30 | 14,541.30 | 677.8K |
| 11:41 | 14,541.50 | 14,541.50 | 14,537.70 | 14,539.35 | 1,921.3K |
| 11:42 | 14,540.05 | 14,541.30 | 14,539.35 | 14,540.40 | 914.3K |
| 11:43 | 14,541.45 | 14,541.75 | 14,540.20 | 14,540.20 | 606.8K |
| 11:44 | 14,540.75 | 14,540.75 | 14,534.85 | 14,535.75 | 2,145.2K |
| 11:45 | 14,536.75 | 14,539.10 | 14,536.00 | 14,538.75 | 1,529.8K |
| 11:46 | 14,538.85 | 14,539.40 | 14,534.90 | 14,535.80 | 607.1K |
| 11:47 | 14,535.80 | 14,535.80 | 14,529.00 | 14,529.00 | 673.4K |
| 11:48 | 14,529.75 | 14,530.85 | 14,527.60 | 14,530.00 | 3,710.3K |
| 11:49 | 14,529.80 | 14,531.70 | 14,529.50 | 14,531.40 | 873.0K |
| 11:50 | 14,530.90 | 14,531.00 | 14,528.15 | 14,529.75 | 782.8K |
| 11:51 | 14,529.25 | 14,530.20 | 14,527.80 | 14,527.80 | 1,311.1K |
| 11:52 | 14,528.85 | 14,529.05 | 14,525.70 | 14,526.90 | 1,012.6K |
| 11:53 | 14,526.65 | 14,535.85 | 14,526.20 | 14,535.85 | 1,416.4K |
| 11:54 | 14,535.70 | 14,540.50 | 14,535.70 | 14,540.15 | 1,466.6K |
| 11:55 | 14,538.75 | 14,540.20 | 14,534.35 | 14,536.45 | 613.2K |
| 11:56 | 14,537.35 | 14,541.55 | 14,537.35 | 14,540.75 | 1,416.4K |
| 11:57 | 14,540.05 | 14,542.30 | 14,539.90 | 14,540.80 | 457.8K |
| 11:58 | 14,541.55 | 14,541.55 | 14,538.75 | 14,539.70 | 507.9K |
| 11:59 | 14,539.65 | 14,540.25 | 14,537.40 | 14,538.05 | 609.9K |
| 12:00 | 14,537.95 | 14,540.05 | 14,537.30 | 14,539.75 | 548.7K |
| 12:01 | 14,539.10 | 14,540.05 | 14,538.75 | 14,539.70 | 457.7K |
| 12:02 | 14,539.20 | 14,540.20 | 14,536.55 | 14,536.90 | 571.0K |
| 12:03 | 14,536.75 | 14,539.70 | 14,536.75 | 14,538.90 | 626.9K |
| 12:04 | 14,538.10 | 14,542.75 | 14,538.10 | 14,542.40 | 693.2K |
| 12:05 | 14,543.10 | 14,545.25 | 14,540.70 | 14,540.70 | 651.9K |
| 12:06 | 14,539.00 | 14,542.75 | 14,538.60 | 14,542.20 | 1,356.2K |
| 12:07 | 14,541.40 | 14,541.90 | 14,540.40 | 14,541.90 | 2,980.5K |
| 12:08 | 14,541.20 | 14,544.55 | 14,540.95 | 14,541.25 | 651.4K |
| 12:09 | 14,541.45 | 14,546.45 | 14,540.90 | 14,546.45 | 640.2K |
| 12:10 | 14,547.15 | 14,547.15 | 14,542.25 | 14,545.15 | 896.4K |
| 12:11 | 14,545.45 | 14,549.05 | 14,545.45 | 14,549.05 | 723.6K |
| 12:12 | 14,549.55 | 14,552.55 | 14,548.85 | 14,550.00 | 1,462.5K |
| 12:13 | 14,550.10 | 14,553.85 | 14,550.00 | 14,552.55 | 520.3K |
| 12:14 | 14,550.95 | 14,552.65 | 14,548.20 | 14,549.70 | 657.0K |
| 12:15 | 14,549.40 | 14,553.55 | 14,549.35 | 14,551.25 | 497.5K |
| 12:16 | 14,550.85 | 14,550.85 | 14,546.80 | 14,549.60 | 480.1K |
| 12:17 | 14,550.30 | 14,553.50 | 14,549.40 | 14,552.80 | 1,726.4K |
| 12:18 | 14,553.50 | 14,553.50 | 14,551.50 | 14,552.50 | 1,968.3K |
| 12:19 | 14,552.75 | 14,557.55 | 14,552.70 | 14,556.45 | 1,962.1K |
| 12:20 | 14,556.10 | 14,557.05 | 14,554.95 | 14,554.95 | 2,016.0K |
| 12:21 | 14,555.85 | 14,557.20 | 14,555.55 | 14,556.15 | 1,007.5K |
| 12:22 | 14,556.80 | 14,556.95 | 14,553.60 | 14,554.95 | 2,220.3K |
| 12:23 | 14,555.05 | 14,556.15 | 14,554.00 | 14,555.10 | 1,705.3K |
| 12:24 | 14,554.40 | 14,554.40 | 14,552.45 | 14,553.10 | 967.5K |
| 12:25 | 14,553.35 | 14,554.45 | 14,552.85 | 14,553.95 | 2,150.6K |
| 12:26 | 14,553.55 | 14,553.55 | 14,549.95 | 14,550.15 | 1,790.2K |
| 12:27 | 14,549.55 | 14,551.45 | 14,549.20 | 14,551.20 | 684.6K |
| 12:28 | 14,551.60 | 14,553.75 | 14,551.60 | 14,552.55 | 1,304.4K |
| 12:29 | 14,552.25 | 14,555.50 | 14,552.25 | 14,554.95 | 630.7K |
| 12:30 | 14,555.25 | 14,558.35 | 14,555.25 | 14,557.70 | 535.6K |
| 12:31 | 14,558.10 | 14,562.00 | 14,558.10 | 14,562.00 | 1,015.6K |
| 12:32 | 14,561.60 | 14,562.15 | 14,559.65 | 14,560.25 | 1,720.7K |
| 12:33 | 14,559.60 | 14,559.60 | 14,557.95 | 14,558.20 | 757.0K |
| 12:34 | 14,559.70 | 14,561.75 | 14,559.15 | 14,560.90 | 657.5K |
| 12:35 | 14,562.15 | 14,563.85 | 14,561.80 | 14,562.90 | 494.7K |
| 12:36 | 14,562.70 | 14,564.45 | 14,560.20 | 14,560.45 | 1,761.0K |
| 12:37 | 14,559.80 | 14,562.25 | 14,559.15 | 14,561.25 | 544.1K |
| 12:38 | 14,561.80 | 14,562.70 | 14,561.15 | 14,562.30 | 895.7K |
| 12:39 | 14,562.60 | 14,564.90 | 14,562.60 | 14,564.90 | 1,494.4K |
| 12:40 | 14,564.55 | 14,565.80 | 14,563.90 | 14,565.55 | 482.0K |
| 12:41 | 14,565.35 | 14,566.35 | 14,565.05 | 14,565.70 | 1,740.2K |
| 12:42 | 14,565.80 | 14,565.90 | 14,562.80 | 14,563.75 | 749.9K |
| 12:43 | 14,563.40 | 14,564.90 | 14,562.35 | 14,562.45 | 518.9K |
| 12:44 | 14,563.05 | 14,563.95 | 14,560.70 | 14,560.70 | 931.6K |
| 12:45 | 14,559.95 | 14,563.90 | 14,559.05 | 14,563.90 | 575.2K |
| 12:46 | 14,563.75 | 14,565.35 | 14,563.25 | 14,563.25 | 454.9K |
| 12:47 | 14,563.55 | 14,564.95 | 14,563.00 | 14,563.35 | 1,903.8K |
| 12:48 | 14,563.60 | 14,565.30 | 14,562.85 | 14,564.60 | 664.7K |
| 12:49 | 14,564.40 | 14,565.60 | 14,563.80 | 14,565.30 | 630.4K |
| 12:50 | 14,565.65 | 14,565.85 | 14,564.70 | 14,565.55 | 350.8K |
| 12:51 | 14,565.30 | 14,566.00 | 14,563.80 | 14,565.90 | 513.1K |
| 12:52 | 14,565.75 | 14,566.00 | 14,563.15 | 14,563.15 | 658.2K |
| 12:53 | 14,563.45 | 14,564.05 | 14,562.20 | 14,562.70 | 438.9K |
| 12:54 | 14,562.45 | 14,564.35 | 14,562.45 | 14,563.50 | 774.1K |
| 12:55 | 14,563.15 | 14,563.15 | 14,560.55 | 14,561.60 | 666.3K |
| 12:56 | 14,561.20 | 14,562.75 | 14,560.80 | 14,562.75 | 591.1K |
| 12:57 | 14,562.60 | 14,562.60 | 14,559.55 | 14,559.55 | 374.8K |
| 12:58 | 14,558.85 | 14,559.55 | 14,557.85 | 14,559.15 | 760.3K |
| 12:59 | 14,558.95 | 14,560.00 | 14,558.50 | 14,559.65 | 735.9K |
| 13:00 | 14,559.80 | 14,561.50 | 14,558.70 | 14,561.50 | 449.2K |
| 13:01 | 14,561.65 | 14,564.10 | 14,561.65 | 14,562.45 | 1,241.1K |
| 13:02 | 14,562.80 | 14,563.60 | 14,561.70 | 14,562.95 | 1,168.1K |
| 13:03 | 14,562.10 | 14,563.15 | 14,560.15 | 14,561.10 | 891.7K |
| 13:04 | 14,560.95 | 14,560.95 | 14,558.50 | 14,559.00 | 649.0K |
| 13:05 | 14,559.00 | 14,563.25 | 14,558.90 | 14,562.25 | 589.7K |
| 13:06 | 14,561.95 | 14,565.85 | 14,560.55 | 14,565.45 | 820.4K |
| 13:07 | 14,564.95 | 14,566.75 | 14,563.95 | 14,566.20 | 654.1K |
| 13:08 | 14,566.05 | 14,568.20 | 14,565.50 | 14,565.50 | 706.4K |
| 13:09 | 14,565.75 | 14,566.75 | 14,561.95 | 14,563.35 | 757.6K |
| 13:10 | 14,563.75 | 14,564.25 | 14,561.00 | 14,563.10 | 827.2K |
| 13:11 | 14,562.90 | 14,563.60 | 14,560.40 | 14,563.60 | 3,400.4K |
| 13:12 | 14,563.50 | 14,564.90 | 14,562.25 | 14,562.90 | 958.7K |
| 13:13 | 14,562.30 | 14,562.30 | 14,559.35 | 14,561.00 | 1,767.2K |
| 13:14 | 14,561.55 | 14,563.65 | 14,561.30 | 14,562.70 | 681.8K |
| 13:15 | 14,562.70 | 14,562.75 | 14,561.55 | 14,562.70 | 667.2K |
| 13:16 | 14,562.70 | 14,564.20 | 14,562.30 | 14,563.95 | 626.3K |
| 13:17 | 14,564.10 | 14,567.05 | 14,563.70 | 14,566.20 | 658.7K |
| 13:18 | 14,566.50 | 14,566.50 | 14,564.60 | 14,564.60 | 683.0K |
| 13:19 | 14,564.30 | 14,564.50 | 14,560.70 | 14,561.85 | 2,630.2K |
| 13:20 | 14,561.30 | 14,563.55 | 14,560.50 | 14,563.25 | 999.1K |
| 13:21 | 14,563.05 | 14,563.30 | 14,559.80 | 14,559.80 | 900.1K |
| 13:22 | 14,560.10 | 14,562.35 | 14,559.20 | 14,561.65 | 618.6K |
| 13:23 | 14,561.95 | 14,564.60 | 14,561.95 | 14,564.05 | 601.4K |
| 13:24 | 14,563.50 | 14,564.10 | 14,561.30 | 14,561.90 | 974.9K |
| 13:25 | 14,562.00 | 14,563.00 | 14,560.40 | 14,563.00 | 429.1K |
| 13:26 | 14,562.75 | 14,563.40 | 14,559.85 | 14,561.70 | 581.1K |
| 13:27 | 14,561.65 | 14,563.90 | 14,561.65 | 14,562.70 | 1,049.4K |
| 13:28 | 14,562.35 | 14,567.05 | 14,562.00 | 14,567.05 | 671.4K |
| 13:29 | 14,565.60 | 14,567.00 | 14,564.60 | 14,566.15 | 871.2K |
| 13:30 | 14,566.70 | 14,566.70 | 14,560.40 | 14,560.45 | 1,500.3K |
| 13:31 | 14,560.95 | 14,562.20 | 14,560.10 | 14,561.95 | 875.8K |
| 13:32 | 14,561.80 | 14,565.50 | 14,561.80 | 14,565.45 | 605.6K |
| 13:33 | 14,565.20 | 14,566.75 | 14,563.85 | 14,563.85 | 565.2K |
| 13:34 | 14,563.85 | 14,564.05 | 14,559.00 | 14,559.00 | 608.2K |
| 13:35 | 14,559.00 | 14,562.50 | 14,559.00 | 14,560.50 | 877.0K |
| 13:36 | 14,560.95 | 14,561.80 | 14,556.35 | 14,557.00 | 1,084.1K |
| 13:37 | 14,556.10 | 14,557.30 | 14,554.90 | 14,555.80 | 647.1K |
| 13:38 | 14,555.85 | 14,559.75 | 14,555.60 | 14,559.50 | 907.5K |
| 13:39 | 14,559.30 | 14,560.05 | 14,557.65 | 14,558.60 | 1,652.9K |
| 13:40 | 14,558.00 | 14,560.75 | 14,557.75 | 14,560.20 | 907.4K |
| 13:41 | 14,559.85 | 14,560.30 | 14,557.50 | 14,557.80 | 804.2K |
| 13:42 | 14,557.55 | 14,562.00 | 14,557.25 | 14,561.30 | 1,107.8K |
| 13:43 | 14,561.65 | 14,562.50 | 14,560.25 | 14,562.30 | 676.9K |
| 13:44 | 14,563.05 | 14,568.35 | 14,563.05 | 14,567.45 | 843.4K |
| 13:45 | 14,567.60 | 14,573.65 | 14,567.05 | 14,572.85 | 853.7K |
| 13:46 | 14,572.40 | 14,572.65 | 14,569.00 | 14,569.00 | 823.1K |
| 13:47 | 14,568.85 | 14,568.85 | 14,566.95 | 14,568.65 | 812.2K |
| 13:48 | 14,570.10 | 14,574.55 | 14,569.70 | 14,574.55 | 587.6K |
| 13:49 | 14,574.20 | 14,575.50 | 14,572.35 | 14,573.40 | 746.1K |
| 13:50 | 14,573.60 | 14,578.25 | 14,573.60 | 14,578.25 | 730.5K |
| 13:51 | 14,578.50 | 14,585.10 | 14,578.50 | 14,585.10 | 737.5K |
| 13:52 | 14,585.70 | 14,592.90 | 14,585.50 | 14,592.90 | 828.4K |
| 13:53 | 14,593.10 | 14,593.90 | 14,589.55 | 14,593.90 | 579.2K |
| 13:54 | 14,595.10 | 14,595.10 | 14,589.55 | 14,589.55 | 530.8K |
| 13:55 | 14,589.45 | 14,594.15 | 14,589.45 | 14,593.80 | 730.7K |
| 13:56 | 14,594.15 | 14,598.80 | 14,593.70 | 14,597.90 | 741.7K |
| 13:57 | 14,597.60 | 14,597.60 | 14,592.55 | 14,592.75 | 752.6K |
| 13:58 | 14,593.35 | 14,593.65 | 14,591.10 | 14,593.65 | 798.4K |
| 13:59 | 14,593.30 | 14,593.70 | 14,586.60 | 14,588.70 | 3,094.0K |
| 14:00 | 14,588.70 | 14,594.45 | 14,587.75 | 14,593.65 | 597.1K |
| 14:01 | 14,594.05 | 14,594.05 | 14,592.05 | 14,593.10 | 860.1K |
| 14:02 | 14,592.50 | 14,597.25 | 14,591.80 | 14,597.00 | 751.3K |
| 14:03 | 14,596.75 | 14,598.25 | 14,592.95 | 14,593.25 | 3,055.3K |
| 14:04 | 14,593.05 | 14,594.10 | 14,589.15 | 14,589.15 | 668.5K |
| 14:05 | 14,588.40 | 14,588.40 | 14,584.95 | 14,586.65 | 625.2K |
| 14:06 | 14,586.70 | 14,589.70 | 14,586.70 | 14,589.70 | 946.2K |
| 14:07 | 14,589.95 | 14,592.20 | 14,589.65 | 14,591.35 | 921.1K |
| 14:08 | 14,591.25 | 14,591.35 | 14,589.55 | 14,591.05 | 736.3K |
| 14:09 | 14,590.75 | 14,592.75 | 14,590.00 | 14,590.20 | 779.4K |
| 14:10 | 14,591.10 | 14,591.10 | 14,588.00 | 14,589.15 | 693.9K |
| 14:11 | 14,589.00 | 14,590.20 | 14,586.35 | 14,590.20 | 989.0K |
| 14:12 | 14,590.95 | 14,591.75 | 14,588.70 | 14,591.20 | 970.4K |
| 14:13 | 14,591.70 | 14,592.25 | 14,589.60 | 14,592.25 | 1,601.7K |
| 14:14 | 14,592.90 | 14,596.85 | 14,591.60 | 14,596.35 | 931.0K |
| 14:15 | 14,597.60 | 14,599.40 | 14,597.05 | 14,598.60 | 1,385.1K |
| 14:16 | 14,600.00 | 14,600.00 | 14,598.15 | 14,598.70 | 1,068.5K |
| 14:17 | 14,598.30 | 14,599.95 | 14,597.30 | 14,597.45 | 869.7K |
| 14:18 | 14,597.50 | 14,600.20 | 14,596.15 | 14,596.50 | 726.0K |
| 14:19 | 14,597.85 | 14,597.85 | 14,595.00 | 14,595.95 | 3,901.7K |
| 14:20 | 14,597.30 | 14,600.85 | 14,596.70 | 14,600.20 | 596.8K |
| 14:21 | 14,599.80 | 14,601.25 | 14,599.55 | 14,599.80 | 1,208.5K |
| 14:22 | 14,599.75 | 14,602.35 | 14,599.75 | 14,600.90 | 3,205.6K |
| 14:23 | 14,601.25 | 14,603.60 | 14,600.95 | 14,603.00 | 825.8K |
| 14:24 | 14,604.45 | 14,605.50 | 14,602.95 | 14,604.10 | 983.8K |
| 14:25 | 14,605.35 | 14,605.35 | 14,601.25 | 14,604.75 | 3,001.5K |
| 14:26 | 14,604.95 | 14,607.70 | 14,604.05 | 14,607.70 | 802.5K |
| 14:27 | 14,608.15 | 14,608.35 | 14,601.70 | 14,602.05 | 758.0K |
| 14:28 | 14,601.35 | 14,602.15 | 14,599.35 | 14,600.65 | 802.6K |
| 14:29 | 14,601.20 | 14,602.15 | 14,600.15 | 14,601.00 | 707.0K |
| 14:30 | 14,600.25 | 14,600.25 | 14,595.75 | 14,596.85 | 1,484.5K |
| 14:31 | 14,597.35 | 14,598.45 | 14,595.60 | 14,596.65 | 720.9K |
| 14:32 | 14,596.90 | 14,598.50 | 14,596.90 | 14,598.20 | 670.1K |
| 14:33 | 14,598.20 | 14,598.55 | 14,596.40 | 14,596.95 | 629.2K |
| 14:34 | 14,597.90 | 14,599.65 | 14,596.65 | 14,598.55 | 836.3K |
| 14:35 | 14,598.30 | 14,601.25 | 14,597.80 | 14,600.10 | 2,173.2K |
| 14:36 | 14,600.05 | 14,600.75 | 14,597.20 | 14,599.95 | 1,449.9K |
| 14:37 | 14,600.15 | 14,604.25 | 14,599.55 | 14,603.65 | 2,463.6K |
| 14:38 | 14,604.85 | 14,608.55 | 14,602.80 | 14,608.55 | 1,020.9K |
| 14:39 | 14,609.15 | 14,609.40 | 14,606.90 | 14,608.05 | 889.2K |
| 14:40 | 14,607.70 | 14,607.70 | 14,601.35 | 14,604.10 | 1,428.1K |
| 14:41 | 14,604.35 | 14,607.70 | 14,604.35 | 14,605.70 | 1,964.0K |
| 14:42 | 14,605.65 | 14,609.15 | 14,605.65 | 14,609.00 | 2,257.8K |
| 14:43 | 14,609.75 | 14,609.75 | 14,606.20 | 14,607.75 | 1,372.5K |
| 14:44 | 14,606.85 | 14,607.95 | 14,606.30 | 14,607.20 | 1,006.9K |
| 14:45 | 14,607.10 | 14,615.35 | 14,606.00 | 14,615.35 | 2,987.5K |
| 14:46 | 14,617.15 | 14,617.80 | 14,612.90 | 14,612.90 | 1,619.7K |
| 14:47 | 14,612.35 | 14,613.75 | 14,610.55 | 14,612.10 | 1,359.9K |
| 14:48 | 14,613.30 | 14,613.95 | 14,612.35 | 14,613.65 | 1,938.8K |
| 14:49 | 14,613.70 | 14,616.50 | 14,613.70 | 14,616.10 | 3,442.7K |
| 14:50 | 14,615.80 | 14,618.45 | 14,615.80 | 14,617.45 | 1,344.1K |
| 14:51 | 14,617.55 | 14,619.20 | 14,617.30 | 14,618.30 | 1,522.1K |
| 14:52 | 14,620.45 | 14,621.70 | 14,618.80 | 14,619.90 | 1,446.2K |
| 14:53 | 14,620.30 | 14,624.25 | 14,620.30 | 14,623.10 | 2,307.2K |
| 14:54 | 14,623.85 | 14,624.20 | 14,621.30 | 14,622.00 | 2,079.9K |
| 14:55 | 14,621.20 | 14,621.20 | 14,616.85 | 14,618.85 | 1,352.9K |
| 14:56 | 14,619.40 | 14,619.55 | 14,617.55 | 14,618.15 | 1,255.2K |
| 14:57 | 14,619.05 | 14,619.05 | 14,614.95 | 14,616.70 | 4,994.3K |
| 14:58 | 14,617.25 | 14,617.25 | 14,615.20 | 14,615.40 | 2,735.7K |
| 14:59 | 14,616.25 | 14,618.35 | 14,616.25 | 14,617.10 | 1,770.3K |
| 15:00 | 14,619.85 | 14,625.95 | 14,618.85 | 14,624.50 | 3,406.4K |
| 15:01 | 14,626.20 | 14,629.30 | 14,625.35 | 14,626.65 | 2,180.7K |
| 15:02 | 14,628.30 | 14,630.80 | 14,626.45 | 14,627.80 | 3,893.5K |
| 15:03 | 14,627.75 | 14,634.90 | 14,627.75 | 14,634.90 | 3,761.8K |
| 15:04 | 14,636.35 | 14,637.20 | 14,635.35 | 14,636.45 | 6,113.1K |
| 15:05 | 14,637.05 | 14,641.15 | 14,636.80 | 14,640.30 | 2,586.7K |
| 15:06 | 14,640.85 | 14,643.70 | 14,640.80 | 14,642.25 | 2,353.7K |
| 15:07 | 14,643.40 | 14,644.50 | 14,641.65 | 14,644.05 | 3,052.4K |
| 15:08 | 14,644.95 | 14,647.10 | 14,644.70 | 14,646.70 | 4,213.8K |
| 15:09 | 14,646.60 | 14,649.70 | 14,646.25 | 14,649.70 | 6,224.1K |
| 15:10 | 14,650.60 | 14,651.50 | 14,649.05 | 14,649.95 | 4,119.9K |
| 15:11 | 14,650.45 | 14,653.20 | 14,649.85 | 14,653.20 | 5,405.8K |
| 15:12 | 14,653.25 | 14,655.10 | 14,653.25 | 14,654.70 | 3,689.4K |
| 15:13 | 14,655.25 | 14,656.70 | 14,654.95 | 14,655.55 | 4,139.6K |
| 15:14 | 14,656.65 | 14,658.45 | 14,655.60 | 14,657.05 | 3,309.7K |
| 15:15 | 14,657.70 | 14,661.00 | 14,656.80 | 14,660.80 | 6,177.2K |
| 15:16 | 14,660.85 | 14,666.70 | 14,660.85 | 14,666.70 | 5,107.5K |
| 15:17 | 14,667.65 | 14,670.70 | 14,667.20 | 14,669.70 | 4,068.7K |
| 15:18 | 14,670.25 | 14,672.75 | 14,670.00 | 14,672.75 | 7,536.7K |
| 15:19 | 14,673.20 | 14,675.95 | 14,672.85 | 14,675.95 | 5,923.0K |
| 15:20 | 14,675.55 | 14,676.85 | 14,673.30 | 14,676.85 | 8,279.2K |
| 15:21 | 14,677.35 | 14,680.60 | 14,677.35 | 14,680.00 | 3,665.3K |
| 15:22 | 14,680.25 | 14,682.55 | 14,680.25 | 14,681.95 | 3,857.0K |
| 15:23 | 14,682.20 | 14,684.30 | 14,682.20 | 14,684.30 | 7,891.6K |
| 15:24 | 14,684.55 | 14,687.75 | 14,684.40 | 14,687.25 | 7,259.4K |
| 15:25 | 14,687.10 | 14,687.10 | 14,684.05 | 14,685.50 | 3,741.2K |
| 15:26 | 14,685.30 | 14,685.85 | 14,683.50 | 14,683.85 | 4,406.3K |
| 15:27 | 14,682.25 | 14,684.35 | 14,680.95 | 14,681.65 | 6,122.5K |
| 15:28 | 14,685.45 | 14,686.25 | 14,680.05 | 14,680.05 | 5,378.6K |
| 15:29 | 14,681.15 | 14,682.60 | 14,660.90 | 14,660.90 | 4,415.3K |