8,609.20
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,221.12 | 7,234.21 | 7,221.12 | 7,229.34 | 22,836.6K |
| 09:31 | 7,230.72 | 7,234.75 | 7,228.42 | 7,232.07 | 3,461.2K |
| 09:32 | 7,233.50 | 7,239.43 | 7,233.50 | 7,237.29 | 2,811.1K |
| 09:33 | 7,239.19 | 7,239.19 | 7,232.66 | 7,234.99 | 2,816.0K |
| 09:34 | 7,237.68 | 7,240.33 | 7,236.93 | 7,240.33 | 3,043.3K |
| 09:35 | 7,239.11 | 7,239.11 | 7,232.98 | 7,234.46 | 2,849.5K |
| 09:36 | 7,234.90 | 7,240.02 | 7,234.90 | 7,240.02 | 2,553.5K |
| 09:37 | 7,239.71 | 7,242.87 | 7,239.63 | 7,242.87 | 2,459.3K |
| 09:38 | 7,242.34 | 7,245.53 | 7,241.95 | 7,245.53 | 2,379.7K |
| 09:39 | 7,245.97 | 7,245.97 | 7,239.30 | 7,239.35 | 2,482.5K |
| 09:40 | 7,236.99 | 7,239.76 | 7,235.22 | 7,238.10 | 2,441.3K |
| 09:41 | 7,237.22 | 7,240.89 | 7,234.16 | 7,239.17 | 2,319.7K |
| 09:42 | 7,237.68 | 7,237.68 | 7,233.42 | 7,236.10 | 2,296.3K |
| 09:43 | 7,236.55 | 7,237.31 | 7,229.55 | 7,230.94 | 2,055.8K |
| 09:44 | 7,229.61 | 7,232.76 | 7,228.74 | 7,231.49 | 1,926.0K |
| 09:45 | 7,231.37 | 7,231.88 | 7,229.06 | 7,230.39 | 2,086.2K |
| 09:46 | 7,230.55 | 7,232.70 | 7,228.34 | 7,232.70 | 2,389.3K |
| 09:47 | 7,233.04 | 7,233.04 | 7,228.91 | 7,229.99 | 1,888.4K |
| 09:48 | 7,230.65 | 7,230.65 | 7,224.37 | 7,224.37 | 1,925.2K |
| 09:49 | 7,222.44 | 7,222.44 | 7,216.35 | 7,216.84 | 2,618.9K |
| 09:50 | 7,216.88 | 7,216.88 | 7,209.14 | 7,211.95 | 2,673.8K |
| 09:51 | 7,212.77 | 7,215.04 | 7,211.43 | 7,213.58 | 1,698.1K |
| 09:52 | 7,216.13 | 7,216.13 | 7,206.45 | 7,206.45 | 2,381.6K |
| 09:53 | 7,206.47 | 7,207.10 | 7,191.82 | 7,192.67 | 3,665.7K |
| 09:54 | 7,190.89 | 7,194.26 | 7,189.49 | 7,189.93 | 2,250.9K |
| 09:55 | 7,191.26 | 7,197.59 | 7,191.26 | 7,197.59 | 2,104.5K |
| 09:56 | 7,197.57 | 7,201.92 | 7,197.57 | 7,201.92 | 1,934.3K |
| 09:57 | 7,202.25 | 7,211.13 | 7,202.25 | 7,211.13 | 2,209.2K |
| 09:58 | 7,210.28 | 7,211.13 | 7,207.53 | 7,208.22 | 1,881.9K |
| 09:59 | 7,207.99 | 7,218.28 | 7,207.99 | 7,215.99 | 2,353.4K |
| 10:00 | 7,214.14 | 7,220.16 | 7,214.14 | 7,219.27 | 2,365.0K |
| 10:01 | 7,218.40 | 7,218.59 | 7,215.99 | 7,215.99 | 1,935.6K |
| 10:02 | 7,214.02 | 7,215.57 | 7,212.97 | 7,215.22 | 1,888.0K |
| 10:03 | 7,215.71 | 7,218.78 | 7,214.10 | 7,217.56 | 1,622.1K |
| 10:04 | 7,218.05 | 7,220.51 | 7,217.65 | 7,218.66 | 1,665.1K |
| 10:05 | 7,218.78 | 7,222.12 | 7,217.42 | 7,217.38 | 1,421.9K |
| 10:06 | 7,217.96 | 7,219.01 | 7,214.57 | 7,214.57 | 1,418.2K |
| 10:07 | 7,213.76 | 7,217.90 | 7,213.76 | 7,216.25 | 1,467.0K |
| 10:08 | 7,215.78 | 7,215.78 | 7,210.64 | 7,210.64 | 1,823.7K |
| 10:09 | 7,209.83 | 7,209.83 | 7,201.70 | 7,202.76 | 2,185.0K |
| 10:10 | 7,202.95 | 7,207.02 | 7,202.95 | 7,204.26 | 1,748.5K |
| 10:11 | 7,203.26 | 7,206.85 | 7,203.26 | 7,206.68 | 1,440.2K |
| 10:12 | 7,206.52 | 7,210.42 | 7,204.17 | 7,206.83 | 2,080.8K |
| 10:13 | 7,206.75 | 7,208.62 | 7,206.55 | 7,207.99 | 1,523.5K |
| 10:14 | 7,210.32 | 7,210.54 | 7,204.51 | 7,207.67 | 2,812.1K |
| 10:15 | 7,207.81 | 7,207.81 | 7,204.35 | 7,205.69 | 1,793.7K |
| 10:16 | 7,205.06 | 7,205.06 | 7,200.47 | 7,201.10 | 1,848.5K |
| 10:17 | 7,201.49 | 7,204.30 | 7,200.50 | 7,201.83 | 1,505.5K |
| 10:18 | 7,202.35 | 7,203.16 | 7,200.51 | 7,203.16 | 1,303.6K |
| 10:19 | 7,202.67 | 7,204.29 | 7,201.68 | 7,204.13 | 1,345.8K |
| 10:20 | 7,204.43 | 7,204.85 | 7,201.91 | 7,203.06 | 1,387.2K |
| 10:21 | 7,202.99 | 7,208.29 | 7,202.38 | 7,208.29 | 1,493.9K |
| 10:22 | 7,208.61 | 7,214.42 | 7,208.61 | 7,214.42 | 1,685.5K |
| 10:23 | 7,215.60 | 7,216.37 | 7,213.51 | 7,215.10 | 1,994.8K |
| 10:24 | 7,215.52 | 7,218.99 | 7,213.28 | 7,218.99 | 1,896.8K |
| 10:25 | 7,217.17 | 7,218.02 | 7,214.29 | 7,217.33 | 2,161.6K |
| 10:26 | 7,217.35 | 7,220.67 | 7,217.35 | 7,220.67 | 1,657.3K |
| 10:27 | 7,220.90 | 7,223.17 | 7,220.90 | 7,223.17 | 1,674.8K |
| 10:28 | 7,220.83 | 7,222.14 | 7,216.91 | 7,217.80 | 1,668.2K |
| 10:29 | 7,218.52 | 7,223.57 | 7,218.52 | 7,223.57 | 1,238.1K |
| 10:30 | 7,222.83 | 7,225.81 | 7,222.83 | 7,225.81 | 1,365.2K |
| 10:31 | 7,225.64 | 7,226.05 | 7,223.39 | 7,226.05 | 1,517.0K |
| 10:32 | 7,226.20 | 7,227.45 | 7,224.66 | 7,225.06 | 1,553.1K |
| 10:33 | 7,225.50 | 7,226.52 | 7,224.67 | 7,225.58 | 1,417.1K |
| 10:34 | 7,225.69 | 7,226.61 | 7,223.89 | 7,223.89 | 1,352.0K |
| 10:35 | 7,225.10 | 7,225.93 | 7,221.53 | 7,222.73 | 1,491.0K |
| 10:36 | 7,222.45 | 7,226.08 | 7,222.45 | 7,226.08 | 1,318.1K |
| 10:37 | 7,226.97 | 7,231.17 | 7,226.97 | 7,231.17 | 1,714.9K |
| 10:38 | 7,231.00 | 7,231.92 | 7,230.39 | 7,231.92 | 1,478.9K |
| 10:39 | 7,232.69 | 7,232.69 | 7,229.84 | 7,230.92 | 1,557.9K |
| 10:40 | 7,230.57 | 7,232.17 | 7,227.81 | 7,227.81 | 1,122.4K |
| 10:41 | 7,227.37 | 7,227.37 | 7,222.52 | 7,223.05 | 1,535.7K |
| 10:42 | 7,222.56 | 7,225.77 | 7,221.96 | 7,225.15 | 1,246.1K |
| 10:43 | 7,225.17 | 7,226.20 | 7,225.08 | 7,226.05 | 998.5K |
| 10:44 | 7,226.02 | 7,228.51 | 7,223.74 | 7,224.19 | 1,406.0K |
| 10:45 | 7,223.60 | 7,225.61 | 7,221.77 | 7,225.19 | 1,260.5K |
| 10:46 | 7,225.38 | 7,226.73 | 7,224.40 | 7,225.88 | 1,239.5K |
| 10:47 | 7,226.35 | 7,227.65 | 7,225.99 | 7,227.06 | 1,061.7K |
| 10:48 | 7,227.48 | 7,227.90 | 7,223.64 | 7,223.64 | 941.1K |
| 10:49 | 7,223.15 | 7,223.40 | 7,222.63 | 7,222.63 | 843.1K |
| 10:50 | 7,222.29 | 7,223.21 | 7,222.29 | 7,222.52 | 1,111.0K |
| 10:51 | 7,222.73 | 7,227.06 | 7,221.15 | 7,227.06 | 1,147.4K |
| 10:52 | 7,228.16 | 7,230.38 | 7,228.16 | 7,228.34 | 1,715.7K |
| 10:53 | 7,228.49 | 7,229.56 | 7,227.33 | 7,229.56 | 1,132.4K |
| 10:54 | 7,229.82 | 7,229.89 | 7,228.20 | 7,228.36 | 1,453.7K |
| 10:55 | 7,228.50 | 7,228.50 | 7,227.12 | 7,228.17 | 1,169.9K |
| 10:56 | 7,227.80 | 7,231.83 | 7,227.80 | 7,231.83 | 1,064.7K |
| 10:57 | 7,231.57 | 7,233.60 | 7,231.57 | 7,233.60 | 1,367.4K |
| 10:58 | 7,233.27 | 7,236.20 | 7,233.27 | 7,236.20 | 1,354.1K |
| 10:59 | 7,236.45 | 7,237.16 | 7,235.83 | 7,236.85 | 1,463.1K |
| 11:00 | 7,236.55 | 7,238.34 | 7,234.11 | 7,234.11 | 1,633.5K |
| 11:01 | 7,233.70 | 7,237.47 | 7,233.34 | 7,237.10 | 1,247.1K |
| 11:02 | 7,236.79 | 7,239.30 | 7,236.79 | 7,239.16 | 1,073.8K |
| 11:03 | 7,239.23 | 7,239.23 | 7,237.71 | 7,237.97 | 1,208.0K |
| 11:04 | 7,237.85 | 7,238.92 | 7,236.78 | 7,236.78 | 992.6K |
| 11:05 | 7,236.49 | 7,238.89 | 7,236.49 | 7,237.94 | 979.6K |
| 11:06 | 7,238.38 | 7,238.38 | 7,233.98 | 7,233.98 | 1,231.6K |
| 11:07 | 7,234.49 | 7,237.02 | 7,234.49 | 7,236.87 | 956.1K |
| 11:08 | 7,237.03 | 7,237.74 | 7,236.46 | 7,236.71 | 1,184.4K |
| 11:09 | 7,236.90 | 7,238.27 | 7,236.68 | 7,236.68 | 1,089.2K |
| 11:10 | 7,236.52 | 7,240.08 | 7,236.52 | 7,239.35 | 1,140.5K |
| 11:11 | 7,238.59 | 7,239.05 | 7,237.56 | 7,238.28 | 908.8K |
| 11:12 | 7,238.04 | 7,240.88 | 7,238.04 | 7,240.21 | 1,221.6K |
| 11:13 | 7,240.48 | 7,242.02 | 7,240.48 | 7,241.77 | 1,090.8K |
| 11:14 | 7,241.56 | 7,242.45 | 7,240.27 | 7,241.52 | 1,136.2K |
| 11:15 | 7,241.03 | 7,244.01 | 7,241.03 | 7,243.80 | 1,633.3K |
| 11:16 | 7,242.53 | 7,243.77 | 7,242.53 | 7,242.82 | 1,222.9K |
| 11:17 | 7,243.26 | 7,243.81 | 7,242.95 | 7,243.81 | 1,007.7K |
| 11:18 | 7,243.19 | 7,243.60 | 7,241.58 | 7,243.60 | 1,252.2K |
| 11:19 | 7,243.02 | 7,243.02 | 7,242.19 | 7,242.41 | 1,026.0K |
| 11:20 | 7,242.55 | 7,243.36 | 7,241.58 | 7,243.36 | 831.6K |
| 11:21 | 7,243.42 | 7,243.56 | 7,238.86 | 7,238.94 | 1,265.2K |
| 11:22 | 7,239.58 | 7,240.93 | 7,239.04 | 7,239.99 | 981.6K |
| 11:23 | 7,240.30 | 7,241.68 | 7,240.17 | 7,240.41 | 838.5K |
| 11:24 | 7,240.09 | 7,240.09 | 7,235.70 | 7,235.70 | 1,084.4K |
| 11:25 | 7,235.58 | 7,236.28 | 7,231.89 | 7,232.75 | 1,530.3K |
| 11:26 | 7,232.41 | 7,233.20 | 7,231.16 | 7,231.24 | 1,903.1K |
| 11:27 | 7,231.94 | 7,233.74 | 7,231.94 | 7,232.55 | 841.1K |
| 11:28 | 7,232.45 | 7,232.45 | 7,229.68 | 7,229.68 | 748.2K |
| 11:29 | 7,229.90 | 7,235.85 | 7,229.90 | 7,235.72 | 1,116.5K |
| 11:30 | 7,235.43 | 7,240.44 | 7,235.43 | 7,240.23 | 1,014.7K |
| 11:31 | 7,240.24 | 7,242.04 | 7,240.24 | 7,242.04 | 817.6K |
| 11:32 | 7,242.78 | 7,243.41 | 7,241.92 | 7,241.92 | 822.9K |
| 11:33 | 7,241.89 | 7,241.89 | 7,240.14 | 7,240.14 | 734.8K |
| 11:34 | 7,240.05 | 7,240.05 | 7,239.04 | 7,240.00 | 874.0K |
| 11:35 | 7,239.26 | 7,240.66 | 7,238.52 | 7,239.85 | 821.2K |
| 11:36 | 7,239.90 | 7,240.89 | 7,239.64 | 7,240.80 | 705.6K |
| 11:37 | 7,240.93 | 7,241.19 | 7,240.09 | 7,240.38 | 686.9K |
| 11:38 | 7,240.16 | 7,240.92 | 7,239.59 | 7,239.59 | 620.7K |
| 11:39 | 7,239.88 | 7,241.75 | 7,239.88 | 7,241.54 | 692.2K |
| 11:40 | 7,241.01 | 7,244.02 | 7,241.01 | 7,243.03 | 1,390.9K |
| 11:41 | 7,243.17 | 7,243.92 | 7,242.55 | 7,243.83 | 602.8K |
| 11:42 | 7,244.52 | 7,246.75 | 7,244.04 | 7,246.49 | 1,177.9K |
| 11:43 | 7,246.66 | 7,246.94 | 7,246.34 | 7,246.39 | 784.6K |
| 11:44 | 7,246.06 | 7,248.00 | 7,246.06 | 7,246.94 | 848.7K |
| 11:45 | 7,246.93 | 7,246.93 | 7,244.11 | 7,245.08 | 890.2K |
| 11:46 | 7,244.89 | 7,245.67 | 7,244.65 | 7,245.49 | 719.8K |
| 11:47 | 7,245.68 | 7,246.62 | 7,245.38 | 7,246.42 | 922.1K |
| 11:48 | 7,246.35 | 7,246.61 | 7,245.09 | 7,246.39 | 1,006.6K |
| 11:49 | 7,246.27 | 7,247.50 | 7,246.21 | 7,247.50 | 850.5K |
| 11:50 | 7,247.11 | 7,247.11 | 7,245.39 | 7,245.35 | 800.0K |
| 11:51 | 7,245.41 | 7,245.41 | 7,241.90 | 7,245.19 | 1,315.7K |
| 11:52 | 7,244.54 | 7,245.81 | 7,243.61 | 7,243.61 | 1,116.3K |
| 11:53 | 7,243.66 | 7,244.95 | 7,242.91 | 7,242.91 | 1,127.9K |
| 11:54 | 7,243.22 | 7,244.15 | 7,241.95 | 7,241.95 | 1,045.4K |
| 11:55 | 7,242.14 | 7,247.89 | 7,242.14 | 7,247.44 | 1,350.6K |
| 11:56 | 7,246.66 | 7,247.25 | 7,246.24 | 7,247.25 | 736.5K |
| 11:57 | 7,246.70 | 7,248.35 | 7,246.48 | 7,248.35 | 1,028.8K |
| 11:58 | 7,248.82 | 7,250.26 | 7,248.67 | 7,249.38 | 1,253.3K |
| 11:59 | 7,249.65 | 7,249.76 | 7,248.75 | 7,249.57 | 1,009.5K |
| 12:00 | 7,249.72 | 7,249.84 | 7,248.21 | 7,249.44 | 1,261.4K |
| 12:01 | 7,249.01 | 7,251.51 | 7,248.93 | 7,250.81 | 1,489.4K |
| 12:02 | 7,251.01 | 7,251.74 | 7,250.56 | 7,251.01 | 1,024.4K |
| 12:03 | 7,250.80 | 7,252.45 | 7,250.63 | 7,251.56 | 1,173.1K |
| 12:04 | 7,251.37 | 7,252.18 | 7,250.64 | 7,250.64 | 932.8K |
| 12:05 | 7,250.77 | 7,251.61 | 7,249.27 | 7,249.48 | 812.1K |
| 12:06 | 7,250.27 | 7,251.83 | 7,249.86 | 7,251.35 | 845.0K |
| 12:07 | 7,251.28 | 7,253.02 | 7,250.86 | 7,252.25 | 809.2K |
| 12:08 | 7,252.44 | 7,252.59 | 7,251.88 | 7,252.41 | 913.7K |
| 12:09 | 7,252.13 | 7,253.07 | 7,249.92 | 7,249.92 | 1,173.9K |
| 12:10 | 7,250.19 | 7,254.46 | 7,250.19 | 7,254.26 | 1,029.3K |
| 12:11 | 7,254.63 | 7,254.73 | 7,252.94 | 7,254.66 | 950.1K |
| 12:12 | 7,254.91 | 7,255.73 | 7,254.45 | 7,255.73 | 1,189.8K |
| 12:13 | 7,255.47 | 7,256.71 | 7,255.47 | 7,255.90 | 859.7K |
| 12:14 | 7,255.87 | 7,257.92 | 7,255.87 | 7,257.87 | 695.7K |
| 12:15 | 7,257.76 | 7,259.69 | 7,257.44 | 7,259.47 | 1,409.4K |
| 12:16 | 7,259.94 | 7,260.00 | 7,258.12 | 7,258.26 | 922.0K |
| 12:17 | 7,258.39 | 7,259.97 | 7,258.39 | 7,259.85 | 1,104.3K |
| 12:18 | 7,261.10 | 7,263.62 | 7,260.21 | 7,260.42 | 1,415.0K |
| 12:19 | 7,260.84 | 7,261.25 | 7,260.33 | 7,260.64 | 846.5K |
| 12:20 | 7,260.75 | 7,260.75 | 7,256.97 | 7,256.99 | 1,178.4K |
| 12:21 | 7,256.04 | 7,257.34 | 7,255.79 | 7,256.25 | 1,057.9K |
| 12:22 | 7,256.05 | 7,257.33 | 7,255.07 | 7,257.05 | 788.6K |
| 12:23 | 7,257.49 | 7,258.26 | 7,256.52 | 7,256.52 | 861.8K |
| 12:24 | 7,256.52 | 7,257.22 | 7,256.52 | 7,257.13 | 742.4K |
| 12:25 | 7,257.41 | 7,257.78 | 7,253.16 | 7,253.16 | 1,197.5K |
| 12:26 | 7,252.33 | 7,252.52 | 7,250.84 | 7,251.69 | 1,182.5K |
| 12:27 | 7,250.99 | 7,250.99 | 7,248.38 | 7,248.75 | 845.8K |
| 12:28 | 7,248.62 | 7,249.99 | 7,247.18 | 7,248.97 | 924.7K |
| 12:29 | 7,248.81 | 7,248.98 | 7,247.88 | 7,248.05 | 784.3K |
| 12:30 | 7,248.52 | 7,249.82 | 7,248.52 | 7,249.82 | 818.2K |
| 12:31 | 7,249.79 | 7,249.79 | 7,247.91 | 7,248.27 | 1,035.7K |
| 12:32 | 7,248.03 | 7,249.77 | 7,248.03 | 7,248.59 | 830.0K |
| 12:33 | 7,248.37 | 7,252.78 | 7,248.37 | 7,252.73 | 1,091.8K |
| 12:34 | 7,253.07 | 7,255.33 | 7,253.07 | 7,255.00 | 783.9K |
| 12:35 | 7,255.35 | 7,255.48 | 7,253.30 | 7,253.30 | 825.4K |
| 12:36 | 7,252.23 | 7,254.45 | 7,252.23 | 7,253.60 | 664.2K |
| 12:37 | 7,253.25 | 7,254.34 | 7,252.33 | 7,252.33 | 779.8K |
| 12:38 | 7,252.34 | 7,252.34 | 7,249.45 | 7,249.45 | 1,173.0K |
| 12:39 | 7,248.83 | 7,249.46 | 7,248.16 | 7,249.43 | 959.0K |
| 12:40 | 7,249.33 | 7,249.51 | 7,248.23 | 7,248.23 | 762.7K |
| 12:41 | 7,248.98 | 7,250.12 | 7,247.98 | 7,250.03 | 804.5K |
| 12:42 | 7,249.68 | 7,249.68 | 7,246.38 | 7,246.69 | 742.8K |
| 12:43 | 7,247.21 | 7,248.34 | 7,246.59 | 7,246.65 | 673.5K |
| 12:44 | 7,246.27 | 7,247.77 | 7,246.27 | 7,246.38 | 734.2K |
| 12:45 | 7,247.32 | 7,247.97 | 7,246.85 | 7,247.06 | 725.1K |
| 12:46 | 7,247.13 | 7,247.61 | 7,244.37 | 7,244.38 | 1,076.7K |
| 12:47 | 7,243.55 | 7,244.61 | 7,238.02 | 7,238.02 | 1,397.9K |
| 12:48 | 7,235.83 | 7,237.45 | 7,229.08 | 7,233.55 | 1,888.4K |
| 12:49 | 7,233.84 | 7,236.64 | 7,232.49 | 7,236.64 | 1,067.8K |
| 12:50 | 7,236.70 | 7,237.90 | 7,233.44 | 7,233.71 | 1,121.2K |
| 12:51 | 7,232.95 | 7,233.42 | 7,231.64 | 7,232.04 | 817.4K |
| 12:52 | 7,235.31 | 7,235.31 | 7,233.62 | 7,234.42 | 820.8K |
| 12:53 | 7,235.60 | 7,239.40 | 7,235.60 | 7,239.40 | 1,026.2K |
| 12:54 | 7,240.52 | 7,242.36 | 7,240.29 | 7,242.12 | 1,140.7K |
| 12:55 | 7,242.39 | 7,245.42 | 7,242.39 | 7,244.83 | 1,128.4K |
| 12:56 | 7,244.55 | 7,244.55 | 7,240.34 | 7,240.55 | 998.8K |
| 12:57 | 7,240.58 | 7,240.58 | 7,237.35 | 7,237.51 | 703.5K |
| 12:58 | 7,236.64 | 7,238.91 | 7,236.08 | 7,237.99 | 785.0K |
| 12:59 | 7,237.74 | 7,239.77 | 7,237.74 | 7,239.77 | 774.8K |
| 13:00 | 7,239.50 | 7,240.59 | 7,239.23 | 7,239.96 | 700.1K |
| 13:01 | 7,240.32 | 7,242.63 | 7,240.32 | 7,241.47 | 831.8K |
| 13:02 | 7,241.27 | 7,244.40 | 7,241.27 | 7,244.31 | 1,082.5K |
| 13:03 | 7,243.95 | 7,245.18 | 7,243.73 | 7,244.55 | 629.6K |
| 13:04 | 7,243.77 | 7,243.77 | 7,242.95 | 7,243.01 | 519.5K |
| 13:05 | 7,243.71 | 7,244.23 | 7,240.39 | 7,240.79 | 1,057.3K |
| 13:06 | 7,241.72 | 7,244.06 | 7,241.72 | 7,243.27 | 721.3K |
| 13:07 | 7,243.97 | 7,245.42 | 7,243.97 | 7,245.00 | 772.5K |
| 13:08 | 7,244.97 | 7,245.09 | 7,243.35 | 7,245.09 | 666.3K |
| 13:09 | 7,245.38 | 7,247.79 | 7,245.38 | 7,247.79 | 932.4K |
| 13:10 | 7,247.54 | 7,248.33 | 7,244.64 | 7,244.64 | 918.8K |
| 13:11 | 7,244.43 | 7,244.56 | 7,242.45 | 7,242.45 | 783.4K |
| 13:12 | 7,242.56 | 7,242.62 | 7,241.38 | 7,241.38 | 1,084.6K |
| 13:13 | 7,241.78 | 7,242.14 | 7,240.22 | 7,241.60 | 766.8K |
| 13:14 | 7,241.72 | 7,241.72 | 7,238.96 | 7,239.94 | 937.8K |
| 13:15 | 7,239.75 | 7,243.39 | 7,239.48 | 7,243.39 | 833.7K |
| 13:16 | 7,243.40 | 7,244.79 | 7,243.24 | 7,244.28 | 671.6K |
| 13:17 | 7,244.29 | 7,248.76 | 7,244.29 | 7,247.69 | 1,862.6K |
| 13:18 | 7,247.76 | 7,249.61 | 7,247.76 | 7,248.59 | 827.5K |
| 13:19 | 7,247.93 | 7,250.99 | 7,247.70 | 7,250.99 | 866.1K |
| 13:20 | 7,250.15 | 7,251.10 | 7,248.24 | 7,249.32 | 841.9K |
| 13:21 | 7,250.03 | 7,250.17 | 7,247.52 | 7,247.86 | 599.8K |
| 13:22 | 7,247.97 | 7,248.10 | 7,246.08 | 7,246.81 | 714.6K |
| 13:23 | 7,246.82 | 7,246.95 | 7,244.19 | 7,244.64 | 728.7K |
| 13:24 | 7,244.63 | 7,245.87 | 7,243.41 | 7,245.87 | 718.4K |
| 13:25 | 7,246.55 | 7,249.38 | 7,246.55 | 7,247.78 | 768.3K |
| 13:26 | 7,247.55 | 7,249.12 | 7,247.55 | 7,248.43 | 587.9K |
| 13:27 | 7,248.36 | 7,249.90 | 7,248.36 | 7,249.43 | 571.7K |
| 13:28 | 7,249.82 | 7,250.20 | 7,248.55 | 7,249.93 | 652.3K |
| 13:29 | 7,249.83 | 7,250.43 | 7,249.38 | 7,249.75 | 575.4K |
| 13:30 | 7,249.81 | 7,250.45 | 7,247.64 | 7,250.45 | 745.8K |
| 13:31 | 7,250.44 | 7,251.47 | 7,249.31 | 7,250.15 | 692.2K |
| 13:32 | 7,250.13 | 7,250.53 | 7,249.16 | 7,250.24 | 586.2K |
| 13:33 | 7,249.62 | 7,249.99 | 7,247.42 | 7,247.42 | 555.8K |
| 13:34 | 7,247.77 | 7,247.77 | 7,242.59 | 7,242.66 | 1,175.6K |
| 13:35 | 7,242.94 | 7,248.85 | 7,242.94 | 7,248.41 | 942.0K |
| 13:36 | 7,247.96 | 7,248.08 | 7,246.01 | 7,246.01 | 572.4K |
| 13:37 | 7,245.64 | 7,246.37 | 7,245.57 | 7,246.23 | 623.1K |
| 13:38 | 7,245.84 | 7,246.83 | 7,245.72 | 7,246.80 | 650.3K |
| 13:39 | 7,247.24 | 7,248.76 | 7,246.33 | 7,246.33 | 742.3K |
| 13:40 | 7,246.00 | 7,246.38 | 7,245.50 | 7,245.80 | 588.5K |
| 13:41 | 7,245.73 | 7,249.30 | 7,245.73 | 7,249.30 | 780.7K |
| 13:42 | 7,248.53 | 7,248.53 | 7,245.99 | 7,246.48 | 785.3K |
| 13:43 | 7,246.17 | 7,246.76 | 7,243.96 | 7,243.96 | 824.8K |
| 13:44 | 7,242.21 | 7,243.24 | 7,240.24 | 7,242.99 | 1,095.0K |
| 13:45 | 7,242.88 | 7,244.95 | 7,242.44 | 7,244.30 | 545.2K |
| 13:46 | 7,244.79 | 7,248.50 | 7,244.65 | 7,248.50 | 671.4K |
| 13:47 | 7,248.61 | 7,249.08 | 7,246.35 | 7,246.59 | 689.6K |
| 13:48 | 7,246.95 | 7,248.56 | 7,246.93 | 7,247.25 | 518.1K |
| 13:49 | 7,248.42 | 7,251.01 | 7,248.37 | 7,249.01 | 779.4K |
| 13:50 | 7,248.94 | 7,249.44 | 7,247.20 | 7,247.73 | 646.8K |
| 13:51 | 7,247.83 | 7,247.97 | 7,245.65 | 7,246.20 | 628.5K |
| 13:52 | 7,247.09 | 7,247.81 | 7,246.96 | 7,247.81 | 525.8K |
| 13:53 | 7,248.21 | 7,250.58 | 7,248.21 | 7,248.99 | 1,216.9K |
| 13:54 | 7,248.82 | 7,249.43 | 7,248.43 | 7,249.20 | 584.7K |
| 13:55 | 7,248.91 | 7,249.75 | 7,248.18 | 7,249.05 | 652.0K |
| 13:56 | 7,249.23 | 7,249.23 | 7,247.00 | 7,247.00 | 727.3K |
| 13:57 | 7,246.14 | 7,246.14 | 7,242.76 | 7,242.83 | 847.7K |
| 13:58 | 7,242.72 | 7,243.42 | 7,242.41 | 7,242.45 | 564.4K |
| 13:59 | 7,242.40 | 7,246.35 | 7,242.40 | 7,246.11 | 612.3K |
| 14:00 | 7,245.46 | 7,245.46 | 7,243.61 | 7,243.75 | 688.0K |
| 14:01 | 7,243.79 | 7,244.84 | 7,243.79 | 7,244.63 | 745.4K |
| 14:02 | 7,243.60 | 7,244.51 | 7,242.66 | 7,244.29 | 971.0K |
| 14:03 | 7,243.23 | 7,243.91 | 7,242.02 | 7,243.01 | 870.6K |
| 14:04 | 7,242.96 | 7,244.44 | 7,242.96 | 7,244.37 | 628.7K |
| 14:05 | 7,243.94 | 7,243.96 | 7,242.55 | 7,243.88 | 701.0K |
| 14:06 | 7,244.31 | 7,244.78 | 7,241.78 | 7,242.08 | 873.5K |
| 14:07 | 7,242.82 | 7,243.07 | 7,239.90 | 7,240.33 | 862.4K |
| 14:08 | 7,241.76 | 7,242.74 | 7,240.29 | 7,240.29 | 733.3K |
| 14:09 | 7,240.47 | 7,243.69 | 7,240.47 | 7,243.41 | 764.1K |
| 14:10 | 7,243.09 | 7,244.03 | 7,242.77 | 7,243.80 | 668.8K |
| 14:11 | 7,244.86 | 7,247.22 | 7,243.27 | 7,244.00 | 1,089.2K |
| 14:12 | 7,245.00 | 7,246.35 | 7,244.90 | 7,245.06 | 619.6K |
| 14:13 | 7,245.39 | 7,245.77 | 7,242.77 | 7,244.42 | 562.4K |
| 14:14 | 7,243.63 | 7,243.63 | 7,241.86 | 7,242.85 | 604.9K |
| 14:15 | 7,242.71 | 7,242.71 | 7,240.07 | 7,240.07 | 782.7K |
| 14:16 | 7,240.44 | 7,242.70 | 7,240.44 | 7,242.51 | 667.0K |
| 14:17 | 7,242.73 | 7,243.03 | 7,242.24 | 7,242.88 | 490.3K |
| 14:18 | 7,241.85 | 7,241.85 | 7,240.04 | 7,241.64 | 605.0K |
| 14:19 | 7,241.58 | 7,241.58 | 7,239.05 | 7,239.84 | 644.2K |
| 14:20 | 7,239.77 | 7,241.26 | 7,239.77 | 7,240.42 | 732.7K |
| 14:21 | 7,240.27 | 7,241.27 | 7,239.84 | 7,240.52 | 664.4K |
| 14:22 | 7,240.44 | 7,241.77 | 7,240.44 | 7,241.04 | 534.9K |
| 14:23 | 7,240.92 | 7,241.57 | 7,240.64 | 7,240.92 | 704.8K |
| 14:24 | 7,241.09 | 7,242.67 | 7,241.09 | 7,242.27 | 611.0K |
| 14:25 | 7,242.48 | 7,243.46 | 7,241.43 | 7,242.60 | 809.1K |
| 14:26 | 7,242.69 | 7,243.29 | 7,242.26 | 7,243.15 | 715.1K |
| 14:27 | 7,243.60 | 7,244.65 | 7,243.34 | 7,244.65 | 642.4K |
| 14:28 | 7,243.73 | 7,244.28 | 7,243.16 | 7,244.28 | 860.6K |
| 14:29 | 7,244.55 | 7,244.63 | 7,242.14 | 7,242.97 | 882.6K |
| 14:30 | 7,243.27 | 7,245.06 | 7,242.64 | 7,245.06 | 783.2K |
| 14:31 | 7,244.98 | 7,244.98 | 7,243.38 | 7,243.87 | 562.0K |
| 14:32 | 7,244.25 | 7,245.17 | 7,243.53 | 7,243.53 | 682.3K |
| 14:33 | 7,243.62 | 7,246.03 | 7,243.62 | 7,245.59 | 670.2K |
| 14:34 | 7,244.86 | 7,244.86 | 7,242.01 | 7,242.06 | 695.4K |
| 14:35 | 7,242.28 | 7,243.57 | 7,241.97 | 7,243.05 | 738.9K |
| 14:36 | 7,242.95 | 7,243.43 | 7,242.45 | 7,242.72 | 590.7K |
| 14:37 | 7,242.65 | 7,243.69 | 7,242.41 | 7,242.99 | 641.8K |
| 14:38 | 7,243.08 | 7,245.98 | 7,243.08 | 7,245.94 | 777.0K |
| 14:39 | 7,245.41 | 7,246.52 | 7,245.41 | 7,246.52 | 651.5K |
| 14:40 | 7,246.66 | 7,248.40 | 7,246.45 | 7,248.40 | 793.8K |
| 14:41 | 7,248.53 | 7,249.79 | 7,248.53 | 7,249.79 | 1,034.2K |
| 14:42 | 7,250.01 | 7,250.88 | 7,250.01 | 7,250.70 | 971.7K |
| 14:43 | 7,251.17 | 7,252.29 | 7,250.14 | 7,252.10 | 876.0K |
| 14:44 | 7,252.03 | 7,252.56 | 7,251.24 | 7,251.24 | 685.4K |
| 14:45 | 7,251.19 | 7,252.08 | 7,251.19 | 7,251.87 | 561.4K |
| 14:46 | 7,251.46 | 7,252.88 | 7,251.18 | 7,252.82 | 780.1K |
| 14:47 | 7,252.71 | 7,254.55 | 7,252.58 | 7,254.48 | 756.9K |
| 14:48 | 7,254.13 | 7,254.68 | 7,252.46 | 7,253.24 | 726.2K |
| 14:49 | 7,252.96 | 7,253.75 | 7,252.01 | 7,252.14 | 763.7K |
| 14:50 | 7,251.53 | 7,254.36 | 7,251.53 | 7,253.84 | 931.4K |
| 14:51 | 7,252.88 | 7,253.29 | 7,251.85 | 7,253.29 | 662.6K |
| 14:52 | 7,253.39 | 7,253.39 | 7,251.92 | 7,252.49 | 631.1K |
| 14:53 | 7,252.15 | 7,253.00 | 7,252.15 | 7,252.86 | 576.7K |
| 14:54 | 7,253.10 | 7,254.97 | 7,253.10 | 7,254.17 | 816.0K |
| 14:55 | 7,254.09 | 7,255.09 | 7,253.48 | 7,254.91 | 658.7K |
| 14:56 | 7,255.11 | 7,255.56 | 7,254.10 | 7,255.56 | 664.0K |
| 14:57 | 7,255.36 | 7,255.52 | 7,254.83 | 7,254.86 | 786.5K |
| 14:58 | 7,254.99 | 7,255.59 | 7,254.93 | 7,255.08 | 681.7K |
| 14:59 | 7,255.53 | 7,256.34 | 7,255.33 | 7,256.16 | 726.1K |
| 15:00 | 7,255.50 | 7,258.29 | 7,255.50 | 7,257.19 | 1,100.7K |
| 15:01 | 7,256.10 | 7,257.28 | 7,256.10 | 7,256.74 | 924.6K |
| 15:02 | 7,256.64 | 7,257.89 | 7,256.43 | 7,257.27 | 795.3K |
| 15:03 | 7,256.30 | 7,257.88 | 7,256.30 | 7,257.86 | 756.3K |
| 15:04 | 7,257.50 | 7,258.41 | 7,257.37 | 7,258.30 | 649.8K |
| 15:05 | 7,258.49 | 7,260.01 | 7,258.32 | 7,258.65 | 773.1K |
| 15:06 | 7,259.15 | 7,259.55 | 7,257.89 | 7,257.89 | 666.8K |
| 15:07 | 7,257.87 | 7,259.38 | 7,257.87 | 7,258.51 | 938.8K |
| 15:08 | 7,258.70 | 7,259.91 | 7,258.30 | 7,259.87 | 853.9K |
| 15:09 | 7,260.10 | 7,261.23 | 7,259.74 | 7,260.01 | 933.1K |
| 15:10 | 7,259.56 | 7,259.56 | 7,258.04 | 7,258.04 | 716.3K |
| 15:11 | 7,257.60 | 7,257.65 | 7,255.35 | 7,255.35 | 896.4K |
| 15:12 | 7,255.05 | 7,257.00 | 7,254.83 | 7,257.00 | 948.7K |
| 15:13 | 7,257.23 | 7,257.23 | 7,254.73 | 7,254.73 | 857.1K |
| 15:14 | 7,254.71 | 7,254.71 | 7,251.56 | 7,251.56 | 1,026.7K |
| 15:15 | 7,252.18 | 7,255.30 | 7,252.18 | 7,255.30 | 925.9K |
| 15:16 | 7,255.21 | 7,255.21 | 7,253.62 | 7,253.59 | 1,032.6K |
| 15:17 | 7,253.42 | 7,254.15 | 7,253.42 | 7,253.50 | 658.3K |
| 15:18 | 7,253.40 | 7,254.57 | 7,253.40 | 7,253.82 | 706.3K |
| 15:19 | 7,254.37 | 7,257.87 | 7,254.37 | 7,257.50 | 1,088.1K |
| 15:20 | 7,257.61 | 7,257.77 | 7,256.39 | 7,257.16 | 945.5K |
| 15:21 | 7,256.69 | 7,257.36 | 7,256.42 | 7,256.43 | 709.4K |
| 15:22 | 7,256.76 | 7,257.33 | 7,256.59 | 7,257.08 | 655.2K |
| 15:23 | 7,257.10 | 7,257.10 | 7,256.28 | 7,256.29 | 796.0K |
| 15:24 | 7,256.48 | 7,256.95 | 7,255.51 | 7,255.92 | 761.2K |
| 15:25 | 7,256.30 | 7,256.86 | 7,256.11 | 7,256.42 | 924.9K |
| 15:26 | 7,256.66 | 7,257.00 | 7,256.37 | 7,257.04 | 800.8K |
| 15:27 | 7,257.39 | 7,257.81 | 7,255.76 | 7,256.89 | 924.2K |
| 15:28 | 7,256.29 | 7,257.27 | 7,256.29 | 7,257.27 | 968.2K |
| 15:29 | 7,256.64 | 7,257.09 | 7,256.22 | 7,256.80 | 945.7K |
| 15:30 | 7,255.35 | 7,255.98 | 7,254.96 | 7,255.68 | 1,099.4K |
| 15:31 | 7,255.86 | 7,256.15 | 7,254.89 | 7,255.67 | 1,040.0K |
| 15:32 | 7,256.49 | 7,257.65 | 7,255.68 | 7,256.20 | 1,391.8K |
| 15:33 | 7,256.49 | 7,257.12 | 7,256.49 | 7,256.55 | 994.0K |
| 15:34 | 7,256.47 | 7,256.47 | 7,255.42 | 7,255.50 | 972.2K |
| 15:35 | 7,255.14 | 7,255.14 | 7,253.63 | 7,254.93 | 1,154.8K |
| 15:36 | 7,254.99 | 7,255.47 | 7,254.16 | 7,254.21 | 1,028.3K |
| 15:37 | 7,253.64 | 7,254.18 | 7,252.45 | 7,253.60 | 1,202.4K |
| 15:38 | 7,253.56 | 7,253.87 | 7,252.09 | 7,252.78 | 916.5K |
| 15:39 | 7,253.65 | 7,253.98 | 7,253.07 | 7,253.15 | 1,079.1K |
| 15:40 | 7,252.87 | 7,254.18 | 7,252.21 | 7,254.18 | 1,203.2K |
| 15:41 | 7,254.31 | 7,257.18 | 7,254.31 | 7,256.69 | 1,232.8K |
| 15:42 | 7,256.14 | 7,256.58 | 7,255.46 | 7,256.12 | 1,283.5K |
| 15:43 | 7,255.48 | 7,255.89 | 7,254.80 | 7,255.20 | 1,083.1K |
| 15:44 | 7,254.94 | 7,256.77 | 7,254.73 | 7,255.90 | 1,173.1K |
| 15:45 | 7,255.96 | 7,257.79 | 7,255.91 | 7,257.79 | 1,574.7K |
| 15:46 | 7,257.55 | 7,257.55 | 7,256.60 | 7,257.01 | 1,278.5K |
| 15:47 | 7,257.75 | 7,258.74 | 7,256.91 | 7,258.64 | 1,476.0K |
| 15:48 | 7,258.30 | 7,258.30 | 7,255.14 | 7,255.14 | 1,432.4K |
| 15:49 | 7,254.86 | 7,254.86 | 7,252.94 | 7,254.10 | 1,643.1K |
| 15:50 | 7,248.89 | 7,253.57 | 7,248.89 | 7,251.34 | 3,093.4K |
| 15:51 | 7,251.37 | 7,251.94 | 7,249.15 | 7,249.56 | 2,162.8K |
| 15:52 | 7,250.06 | 7,251.27 | 7,249.35 | 7,251.20 | 2,339.9K |
| 15:53 | 7,250.53 | 7,251.36 | 7,248.30 | 7,251.36 | 2,588.4K |
| 15:54 | 7,251.58 | 7,253.31 | 7,250.00 | 7,251.04 | 3,723.6K |
| 15:55 | 7,248.61 | 7,248.61 | 7,247.14 | 7,247.74 | 4,606.1K |
| 15:56 | 7,247.54 | 7,247.80 | 7,245.26 | 7,245.53 | 4,769.7K |
| 15:57 | 7,245.36 | 7,246.39 | 7,242.44 | 7,244.33 | 4,437.5K |
| 15:58 | 7,245.20 | 7,246.57 | 7,242.88 | 7,242.88 | 6,287.8K |
| 15:59 | 7,244.39 | 7,244.39 | 7,238.68 | 7,238.68 | 61,151.7K |
| 16:00 | 7,240.31 | 7,240.31 | 7,240.31 | 7,240.26 | 22,487.4K |
| 16:01 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 1,123.2K |
| 16:02 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 258.8K |
| 16:03 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 72.2K |
| 16:04 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 208.9K |
| 16:05 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 241.5K |
| 16:06 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 233.8K |
| 16:07 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 69.1K |
| 16:08 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 62.9K |
| 16:09 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 47.7K |
| 16:10 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 51.1K |
| 16:11 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 42.7K |
| 16:12 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 1,352.7K |
| 16:13 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 32.6K |
| 16:14 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 40.3K |
| 16:15 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 48.6K |
| 16:16 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 26.1K |
| 16:17 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 20.8K |
| 16:18 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 19.8K |
| 16:19 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 124.4K |
| 16:20 | 7,240.26 | 7,240.26 | 7,240.26 | 7,240.26 | 731.0K |