8,646.90
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,652.38 | 5,666.24 | 5,652.38 | 5,660.34 | 85,383.6K |
| 09:31 | 5,658.49 | 5,658.49 | 5,644.68 | 5,647.49 | 12,991.4K |
| 09:32 | 5,648.22 | 5,662.10 | 5,646.46 | 5,646.46 | 11,060.1K |
| 09:33 | 5,651.00 | 5,675.20 | 5,651.00 | 5,663.11 | 11,161.1K |
| 09:34 | 5,661.24 | 5,672.94 | 5,661.24 | 5,664.35 | 9,199.2K |
| 09:35 | 5,660.93 | 5,676.82 | 5,660.10 | 5,660.10 | 10,798.8K |
| 09:36 | 5,657.21 | 5,660.93 | 5,646.08 | 5,646.08 | 9,182.3K |
| 09:37 | 5,647.20 | 5,647.20 | 5,635.21 | 5,640.34 | 8,472.5K |
| 09:38 | 5,636.82 | 5,644.04 | 5,636.82 | 5,638.07 | 8,648.7K |
| 09:39 | 5,638.95 | 5,650.33 | 5,638.95 | 5,644.62 | 7,808.0K |
| 09:40 | 5,641.89 | 5,645.30 | 5,633.25 | 5,638.18 | 8,423.7K |
| 09:41 | 5,637.75 | 5,643.62 | 5,636.31 | 5,641.49 | 6,627.4K |
| 09:42 | 5,646.77 | 5,656.38 | 5,645.33 | 5,650.48 | 7,508.1K |
| 09:43 | 5,652.08 | 5,663.96 | 5,650.18 | 5,662.75 | 6,601.7K |
| 09:44 | 5,660.66 | 5,662.81 | 5,650.80 | 5,657.60 | 6,821.4K |
| 09:45 | 5,656.10 | 5,669.86 | 5,656.10 | 5,669.86 | 7,581.1K |
| 09:46 | 5,669.60 | 5,680.64 | 5,669.60 | 5,680.49 | 6,568.7K |
| 09:47 | 5,680.56 | 5,680.56 | 5,670.47 | 5,674.06 | 6,612.3K |
| 09:48 | 5,673.97 | 5,674.96 | 5,652.67 | 5,652.67 | 7,227.8K |
| 09:49 | 5,644.38 | 5,656.58 | 5,644.38 | 5,645.80 | 6,590.1K |
| 09:50 | 5,647.91 | 5,648.44 | 5,641.38 | 5,643.08 | 6,286.5K |
| 09:51 | 5,644.60 | 5,668.41 | 5,644.60 | 5,666.30 | 6,241.6K |
| 09:52 | 5,665.90 | 5,674.84 | 5,665.90 | 5,669.74 | 5,761.5K |
| 09:53 | 5,676.72 | 5,681.22 | 5,670.80 | 5,676.70 | 5,541.8K |
| 09:54 | 5,674.93 | 5,678.24 | 5,670.60 | 5,677.18 | 4,679.7K |
| 09:55 | 5,674.76 | 5,678.90 | 5,671.07 | 5,675.66 | 4,761.1K |
| 09:56 | 5,678.93 | 5,680.72 | 5,671.47 | 5,674.19 | 4,915.0K |
| 09:57 | 5,672.72 | 5,682.81 | 5,670.21 | 5,682.81 | 5,257.8K |
| 09:58 | 5,683.34 | 5,692.96 | 5,683.34 | 5,692.96 | 6,219.3K |
| 09:59 | 5,694.80 | 5,694.80 | 5,690.71 | 5,691.21 | 4,976.6K |
| 10:00 | 5,694.52 | 5,699.36 | 5,679.32 | 5,699.36 | 8,117.6K |
| 10:01 | 5,698.19 | 5,698.19 | 5,690.90 | 5,694.24 | 4,762.1K |
| 10:02 | 5,692.22 | 5,704.84 | 5,690.27 | 5,704.84 | 5,607.4K |
| 10:03 | 5,706.26 | 5,711.38 | 5,703.43 | 5,711.44 | 6,716.1K |
| 10:04 | 5,711.38 | 5,713.59 | 5,706.55 | 5,708.24 | 5,775.5K |
| 10:05 | 5,709.49 | 5,719.94 | 5,709.29 | 5,719.94 | 5,986.8K |
| 10:06 | 5,719.03 | 5,719.03 | 5,707.93 | 5,707.93 | 5,465.5K |
| 10:07 | 5,706.43 | 5,706.43 | 5,695.47 | 5,701.04 | 6,392.2K |
| 10:08 | 5,701.43 | 5,708.40 | 5,701.43 | 5,708.23 | 4,777.7K |
| 10:09 | 5,706.80 | 5,718.63 | 5,705.91 | 5,718.63 | 7,391.8K |
| 10:10 | 5,718.45 | 5,718.45 | 5,704.21 | 5,704.21 | 5,231.2K |
| 10:11 | 5,700.26 | 5,711.24 | 5,700.26 | 5,701.96 | 5,302.4K |
| 10:12 | 5,702.24 | 5,709.52 | 5,697.78 | 5,709.52 | 4,937.7K |
| 10:13 | 5,708.44 | 5,713.13 | 5,705.43 | 5,705.88 | 4,025.5K |
| 10:14 | 5,709.53 | 5,714.17 | 5,708.09 | 5,712.86 | 3,833.6K |
| 10:15 | 5,711.02 | 5,716.17 | 5,711.02 | 5,716.17 | 6,428.9K |
| 10:16 | 5,716.82 | 5,720.07 | 5,712.66 | 5,712.66 | 4,233.5K |
| 10:17 | 5,712.63 | 5,722.83 | 5,712.63 | 5,720.91 | 4,775.1K |
| 10:18 | 5,725.96 | 5,725.96 | 5,714.87 | 5,716.83 | 5,301.7K |
| 10:19 | 5,716.25 | 5,722.67 | 5,716.25 | 5,716.83 | 3,974.6K |
| 10:20 | 5,717.55 | 5,718.09 | 5,712.94 | 5,714.54 | 3,645.6K |
| 10:21 | 5,714.38 | 5,723.04 | 5,714.38 | 5,722.41 | 4,050.6K |
| 10:22 | 5,723.06 | 5,728.51 | 5,718.81 | 5,718.81 | 4,703.7K |
| 10:23 | 5,717.55 | 5,727.50 | 5,717.55 | 5,719.58 | 4,327.9K |
| 10:24 | 5,720.44 | 5,720.44 | 5,711.59 | 5,711.59 | 3,914.9K |
| 10:25 | 5,710.82 | 5,718.03 | 5,707.98 | 5,716.76 | 4,295.9K |
| 10:26 | 5,713.73 | 5,717.34 | 5,709.34 | 5,716.80 | 3,750.1K |
| 10:27 | 5,718.46 | 5,723.98 | 5,718.46 | 5,724.03 | 3,681.0K |
| 10:28 | 5,725.32 | 5,728.96 | 5,719.48 | 5,723.84 | 5,541.2K |
| 10:29 | 5,722.40 | 5,722.40 | 5,704.60 | 5,704.60 | 5,455.5K |
| 10:30 | 5,704.69 | 5,708.81 | 5,693.26 | 5,695.36 | 5,587.5K |
| 10:31 | 5,696.85 | 5,697.14 | 5,691.68 | 5,691.68 | 5,113.1K |
| 10:32 | 5,693.03 | 5,700.04 | 5,693.03 | 5,700.04 | 3,941.0K |
| 10:33 | 5,700.36 | 5,706.45 | 5,695.75 | 5,698.77 | 4,073.9K |
| 10:34 | 5,702.40 | 5,712.15 | 5,702.40 | 5,708.66 | 4,028.1K |
| 10:35 | 5,710.98 | 5,713.19 | 5,704.75 | 5,704.75 | 3,480.5K |
| 10:36 | 5,702.96 | 5,708.06 | 5,701.94 | 5,701.94 | 2,929.6K |
| 10:37 | 5,699.80 | 5,706.23 | 5,698.97 | 5,700.98 | 2,877.3K |
| 10:38 | 5,700.34 | 5,705.72 | 5,696.11 | 5,705.72 | 3,311.1K |
| 10:39 | 5,708.08 | 5,713.02 | 5,708.03 | 5,711.10 | 3,484.5K |
| 10:40 | 5,708.30 | 5,709.71 | 5,702.24 | 5,705.33 | 3,093.9K |
| 10:41 | 5,704.14 | 5,704.14 | 5,698.60 | 5,698.73 | 3,743.3K |
| 10:42 | 5,700.63 | 5,701.40 | 5,697.13 | 5,699.64 | 3,391.0K |
| 10:43 | 5,694.59 | 5,695.45 | 5,684.60 | 5,685.14 | 4,857.7K |
| 10:44 | 5,684.41 | 5,688.94 | 5,680.50 | 5,681.11 | 4,341.8K |
| 10:45 | 5,681.62 | 5,692.64 | 5,678.18 | 5,687.73 | 6,151.1K |
| 10:46 | 5,686.70 | 5,692.95 | 5,683.36 | 5,686.50 | 3,812.7K |
| 10:47 | 5,686.18 | 5,687.55 | 5,682.84 | 5,684.96 | 2,806.1K |
| 10:48 | 5,683.42 | 5,683.42 | 5,675.56 | 5,678.69 | 3,724.6K |
| 10:49 | 5,676.33 | 5,682.65 | 5,672.78 | 5,672.78 | 4,193.4K |
| 10:50 | 5,673.41 | 5,677.92 | 5,668.17 | 5,676.72 | 4,114.3K |
| 10:51 | 5,677.45 | 5,677.80 | 5,671.36 | 5,674.78 | 2,800.6K |
| 10:52 | 5,671.56 | 5,671.56 | 5,665.47 | 5,670.78 | 4,222.3K |
| 10:53 | 5,672.09 | 5,672.09 | 5,662.07 | 5,663.52 | 3,660.8K |
| 10:54 | 5,661.96 | 5,665.34 | 5,656.78 | 5,657.39 | 5,252.4K |
| 10:55 | 5,656.71 | 5,657.51 | 5,651.63 | 5,653.88 | 3,827.1K |
| 10:56 | 5,653.76 | 5,654.78 | 5,647.70 | 5,648.25 | 3,504.8K |
| 10:57 | 5,648.51 | 5,648.51 | 5,639.43 | 5,643.73 | 4,819.3K |
| 10:58 | 5,644.20 | 5,644.48 | 5,640.07 | 5,642.69 | 3,772.4K |
| 10:59 | 5,642.36 | 5,642.36 | 5,635.49 | 5,637.22 | 3,612.1K |
| 11:00 | 5,634.00 | 5,645.90 | 5,634.00 | 5,640.00 | 4,455.6K |
| 11:01 | 5,642.13 | 5,650.96 | 5,641.33 | 5,650.96 | 3,714.2K |
| 11:02 | 5,652.58 | 5,658.22 | 5,649.11 | 5,655.07 | 4,127.8K |
| 11:03 | 5,655.98 | 5,656.46 | 5,649.23 | 5,656.46 | 2,943.6K |
| 11:04 | 5,659.11 | 5,659.91 | 5,656.88 | 5,657.44 | 2,772.6K |
| 11:05 | 5,655.09 | 5,655.09 | 5,650.31 | 5,652.44 | 2,946.9K |
| 11:06 | 5,652.35 | 5,653.51 | 5,640.83 | 5,640.83 | 3,126.2K |
| 11:07 | 5,641.31 | 5,644.34 | 5,639.75 | 5,644.19 | 3,329.4K |
| 11:08 | 5,644.41 | 5,644.41 | 5,628.69 | 5,629.61 | 4,155.7K |
| 11:09 | 5,630.77 | 5,636.48 | 5,625.23 | 5,636.48 | 3,696.0K |
| 11:10 | 5,637.20 | 5,637.20 | 5,627.26 | 5,630.22 | 3,180.8K |
| 11:11 | 5,631.46 | 5,631.46 | 5,628.07 | 5,628.73 | 2,568.8K |
| 11:12 | 5,628.47 | 5,628.47 | 5,615.89 | 5,617.41 | 4,962.3K |
| 11:13 | 5,617.45 | 5,618.23 | 5,609.83 | 5,611.66 | 4,260.3K |
| 11:14 | 5,612.89 | 5,616.64 | 5,610.95 | 5,616.64 | 3,438.7K |
| 11:15 | 5,614.83 | 5,619.96 | 5,613.89 | 5,614.36 | 3,865.1K |
| 11:16 | 5,609.74 | 5,609.74 | 5,604.90 | 5,606.19 | 4,317.6K |
| 11:17 | 5,608.25 | 5,608.25 | 5,598.13 | 5,598.19 | 3,946.7K |
| 11:18 | 5,599.52 | 5,599.52 | 5,595.85 | 5,596.78 | 3,556.0K |
| 11:19 | 5,597.63 | 5,610.06 | 5,597.63 | 5,610.06 | 4,282.7K |
| 11:20 | 5,608.18 | 5,623.09 | 5,608.18 | 5,621.87 | 5,105.9K |
| 11:21 | 5,620.17 | 5,625.86 | 5,617.64 | 5,625.86 | 3,815.7K |
| 11:22 | 5,623.49 | 5,625.27 | 5,615.13 | 5,615.13 | 4,122.6K |
| 11:23 | 5,616.23 | 5,616.23 | 5,600.33 | 5,600.33 | 4,445.8K |
| 11:24 | 5,604.12 | 5,604.20 | 5,592.97 | 5,593.70 | 3,677.1K |
| 11:25 | 5,596.18 | 5,600.63 | 5,590.32 | 5,600.63 | 3,996.2K |
| 11:26 | 5,599.65 | 5,602.78 | 5,592.42 | 5,602.78 | 3,056.5K |
| 11:27 | 5,607.15 | 5,608.74 | 5,596.84 | 5,600.49 | 3,275.0K |
| 11:28 | 5,598.93 | 5,600.44 | 5,592.07 | 5,592.99 | 2,617.4K |
| 11:29 | 5,593.72 | 5,596.73 | 5,589.25 | 5,589.25 | 2,823.3K |
| 11:30 | 5,586.72 | 5,600.45 | 5,586.72 | 5,600.45 | 3,490.6K |
| 11:31 | 5,600.48 | 5,605.68 | 5,593.55 | 5,604.12 | 3,956.8K |
| 11:32 | 5,603.48 | 5,606.52 | 5,601.60 | 5,606.18 | 2,428.6K |
| 11:33 | 5,604.87 | 5,607.65 | 5,602.96 | 5,604.58 | 2,577.0K |
| 11:34 | 5,604.69 | 5,604.69 | 5,597.65 | 5,601.31 | 2,672.0K |
| 11:35 | 5,599.00 | 5,607.40 | 5,598.09 | 5,607.40 | 3,375.3K |
| 11:36 | 5,607.21 | 5,607.21 | 5,604.07 | 5,604.07 | 3,262.1K |
| 11:37 | 5,605.47 | 5,616.56 | 5,605.47 | 5,608.31 | 4,496.2K |
| 11:38 | 5,612.76 | 5,627.51 | 5,612.76 | 5,625.43 | 4,461.9K |
| 11:39 | 5,625.26 | 5,627.27 | 5,623.83 | 5,625.82 | 3,357.1K |
| 11:40 | 5,626.03 | 5,633.75 | 5,622.22 | 5,633.75 | 3,430.5K |
| 11:41 | 5,636.41 | 5,639.68 | 5,629.55 | 5,629.55 | 3,384.3K |
| 11:42 | 5,628.66 | 5,631.97 | 5,627.23 | 5,627.63 | 2,811.6K |
| 11:43 | 5,627.26 | 5,632.81 | 5,627.26 | 5,631.94 | 2,270.1K |
| 11:44 | 5,631.60 | 5,631.60 | 5,623.52 | 5,623.51 | 2,798.7K |
| 11:45 | 5,624.56 | 5,633.20 | 5,624.56 | 5,629.31 | 2,913.8K |
| 11:46 | 5,628.42 | 5,628.42 | 5,620.04 | 5,620.04 | 2,951.9K |
| 11:47 | 5,619.92 | 5,627.82 | 5,617.43 | 5,627.82 | 2,395.2K |
| 11:48 | 5,623.63 | 5,623.63 | 5,616.97 | 5,617.03 | 2,604.4K |
| 11:49 | 5,614.21 | 5,614.21 | 5,598.10 | 5,598.76 | 3,775.7K |
| 11:50 | 5,599.34 | 5,602.42 | 5,590.60 | 5,590.60 | 3,946.6K |
| 11:51 | 5,591.67 | 5,591.87 | 5,585.39 | 5,589.43 | 3,686.0K |
| 11:52 | 5,587.50 | 5,587.50 | 5,572.75 | 5,577.42 | 4,755.4K |
| 11:53 | 5,576.24 | 5,576.58 | 5,570.54 | 5,572.57 | 2,680.5K |
| 11:54 | 5,571.36 | 5,587.27 | 5,571.36 | 5,587.27 | 3,912.7K |
| 11:55 | 5,588.11 | 5,589.87 | 5,583.85 | 5,584.83 | 2,765.1K |
| 11:56 | 5,586.32 | 5,601.82 | 5,586.32 | 5,601.82 | 3,073.7K |
| 11:57 | 5,603.28 | 5,604.95 | 5,601.32 | 5,604.96 | 2,874.2K |
| 11:58 | 5,605.64 | 5,610.12 | 5,603.32 | 5,610.12 | 2,499.3K |
| 11:59 | 5,609.14 | 5,609.14 | 5,605.07 | 5,606.42 | 2,387.1K |
| 12:00 | 5,602.21 | 5,604.49 | 5,594.94 | 5,594.94 | 3,555.2K |
| 12:01 | 5,594.17 | 5,600.76 | 5,594.17 | 5,598.05 | 2,522.0K |
| 12:02 | 5,599.47 | 5,601.33 | 5,592.01 | 5,596.82 | 1,876.7K |
| 12:03 | 5,595.50 | 5,604.05 | 5,595.50 | 5,598.79 | 4,376.1K |
| 12:04 | 5,598.41 | 5,599.08 | 5,595.30 | 5,598.93 | 1,995.6K |
| 12:05 | 5,600.89 | 5,609.32 | 5,595.17 | 5,601.17 | 3,069.3K |
| 12:06 | 5,601.60 | 5,601.60 | 5,592.63 | 5,592.63 | 2,368.2K |
| 12:07 | 5,591.37 | 5,593.23 | 5,588.89 | 5,592.30 | 2,296.5K |
| 12:08 | 5,590.88 | 5,594.69 | 5,589.59 | 5,594.69 | 1,831.2K |
| 12:09 | 5,593.41 | 5,597.11 | 5,590.42 | 5,591.62 | 2,105.7K |
| 12:10 | 5,591.84 | 5,602.27 | 5,591.84 | 5,597.49 | 3,026.8K |
| 12:11 | 5,597.41 | 5,607.34 | 5,595.87 | 5,607.34 | 2,609.9K |
| 12:12 | 5,606.32 | 5,609.58 | 5,605.17 | 5,606.99 | 2,512.5K |
| 12:13 | 5,606.05 | 5,609.65 | 5,603.08 | 5,608.23 | 2,073.1K |
| 12:14 | 5,608.09 | 5,608.36 | 5,589.23 | 5,589.23 | 2,809.3K |
| 12:15 | 5,587.60 | 5,591.04 | 5,583.69 | 5,583.69 | 2,551.4K |
| 12:16 | 5,584.98 | 5,586.67 | 5,577.94 | 5,578.29 | 2,682.5K |
| 12:17 | 5,575.65 | 5,575.65 | 5,560.85 | 5,560.85 | 4,194.8K |
| 12:18 | 5,559.33 | 5,566.40 | 5,557.56 | 5,557.56 | 3,087.3K |
| 12:19 | 5,557.90 | 5,560.78 | 5,556.55 | 5,559.27 | 2,364.9K |
| 12:20 | 5,558.42 | 5,562.19 | 5,552.72 | 5,552.72 | 3,130.2K |
| 12:21 | 5,552.65 | 5,560.35 | 5,552.10 | 5,556.22 | 2,733.8K |
| 12:22 | 5,554.41 | 5,554.41 | 5,541.41 | 5,542.00 | 3,425.4K |
| 12:23 | 5,540.52 | 5,543.25 | 5,539.36 | 5,540.75 | 3,015.1K |
| 12:24 | 5,541.80 | 5,544.31 | 5,538.14 | 5,539.78 | 3,085.6K |
| 12:25 | 5,542.74 | 5,542.74 | 5,537.08 | 5,542.14 | 3,163.5K |
| 12:26 | 5,542.44 | 5,544.25 | 5,536.90 | 5,543.61 | 3,067.5K |
| 12:27 | 5,542.81 | 5,556.46 | 5,542.81 | 5,556.46 | 3,352.1K |
| 12:28 | 5,554.04 | 5,558.47 | 5,554.04 | 5,558.52 | 2,549.5K |
| 12:29 | 5,559.38 | 5,563.67 | 5,559.38 | 5,563.36 | 2,373.2K |
| 12:30 | 5,563.77 | 5,569.46 | 5,563.77 | 5,568.71 | 2,639.7K |
| 12:31 | 5,567.75 | 5,567.75 | 5,532.36 | 5,537.58 | 7,920.2K |
| 12:32 | 5,538.76 | 5,538.76 | 5,530.49 | 5,536.94 | 3,828.2K |
| 12:33 | 5,537.89 | 5,541.75 | 5,532.29 | 5,540.24 | 4,251.6K |
| 12:34 | 5,541.12 | 5,541.12 | 5,531.21 | 5,531.21 | 2,214.2K |
| 12:35 | 5,532.14 | 5,536.78 | 5,526.18 | 5,526.18 | 3,044.5K |
| 12:36 | 5,523.11 | 5,529.79 | 5,517.90 | 5,518.37 | 4,373.9K |
| 12:37 | 5,514.68 | 5,518.79 | 5,505.64 | 5,507.28 | 4,315.9K |
| 12:38 | 5,503.72 | 5,503.72 | 5,494.41 | 5,498.13 | 5,656.3K |
| 12:39 | 5,492.76 | 5,492.76 | 5,485.34 | 5,491.38 | 4,225.5K |
| 12:40 | 5,490.67 | 5,497.15 | 5,479.93 | 5,479.93 | 4,985.1K |
| 12:41 | 5,479.95 | 5,488.97 | 5,479.95 | 5,488.97 | 3,550.1K |
| 12:42 | 5,482.40 | 5,482.40 | 5,471.09 | 5,471.09 | 3,652.9K |
| 12:43 | 5,471.26 | 5,479.40 | 5,471.26 | 5,479.40 | 3,732.0K |
| 12:44 | 5,478.93 | 5,489.23 | 5,478.93 | 5,488.68 | 3,876.7K |
| 12:45 | 5,486.12 | 5,490.94 | 5,482.21 | 5,490.74 | 3,913.9K |
| 12:46 | 5,495.88 | 5,502.06 | 5,493.64 | 5,496.27 | 3,813.6K |
| 12:47 | 5,495.39 | 5,497.49 | 5,485.31 | 5,487.98 | 2,907.5K |
| 12:48 | 5,487.92 | 5,520.10 | 5,487.92 | 5,503.76 | 8,747.7K |
| 12:49 | 5,506.56 | 5,516.85 | 5,506.56 | 5,508.72 | 3,845.1K |
| 12:50 | 5,515.42 | 5,517.15 | 5,502.39 | 5,506.91 | 3,626.2K |
| 12:51 | 5,503.51 | 5,508.83 | 5,499.26 | 5,506.06 | 2,614.2K |
| 12:52 | 5,503.80 | 5,511.95 | 5,500.40 | 5,509.62 | 2,806.9K |
| 12:53 | 5,511.47 | 5,514.43 | 5,498.89 | 5,499.27 | 2,833.3K |
| 12:54 | 5,500.26 | 5,507.99 | 5,500.26 | 5,502.81 | 2,077.8K |
| 12:55 | 5,500.68 | 5,512.72 | 5,500.68 | 5,512.26 | 2,426.3K |
| 12:56 | 5,513.46 | 5,518.11 | 5,485.47 | 5,485.47 | 5,406.7K |
| 12:57 | 5,486.85 | 5,495.18 | 5,478.01 | 5,495.18 | 3,836.8K |
| 12:58 | 5,493.79 | 5,493.79 | 5,482.28 | 5,482.28 | 3,088.2K |
| 12:59 | 5,480.20 | 5,482.28 | 5,471.99 | 5,471.99 | 3,345.0K |
| 13:00 | 5,472.71 | 5,479.93 | 5,471.57 | 5,471.57 | 3,423.2K |
| 13:01 | 5,468.65 | 5,471.77 | 5,461.51 | 5,470.44 | 4,523.5K |
| 13:02 | 5,470.31 | 5,479.17 | 5,470.31 | 5,475.26 | 3,175.5K |
| 13:03 | 5,476.04 | 5,481.45 | 5,474.24 | 5,475.46 | 2,363.1K |
| 13:04 | 5,475.12 | 5,482.37 | 5,470.19 | 5,482.37 | 2,967.2K |
| 13:05 | 5,482.76 | 5,493.22 | 5,482.59 | 5,485.70 | 3,342.8K |
| 13:06 | 5,485.84 | 5,486.88 | 5,473.43 | 5,473.43 | 2,291.9K |
| 13:07 | 5,473.99 | 5,473.99 | 5,458.59 | 5,458.59 | 3,728.2K |
| 13:08 | 5,458.76 | 5,459.24 | 5,449.71 | 5,451.00 | 3,389.8K |
| 13:09 | 5,450.78 | 5,451.60 | 5,443.53 | 5,444.74 | 10,003.4K |
| 13:10 | 5,444.34 | 5,448.95 | 5,443.43 | 5,448.95 | 3,447.7K |
| 13:11 | 5,452.26 | 5,452.26 | 5,438.01 | 5,440.95 | 3,475.5K |
| 13:12 | 5,443.17 | 5,443.17 | 5,431.60 | 5,436.23 | 4,468.8K |
| 13:13 | 5,438.87 | 5,446.68 | 5,436.69 | 5,438.93 | 3,767.6K |
| 13:14 | 5,446.42 | 5,454.88 | 5,441.68 | 5,452.64 | 4,155.8K |
| 13:15 | 5,451.77 | 5,466.42 | 5,448.94 | 5,459.13 | 3,633.6K |
| 13:16 | 5,459.89 | 5,465.65 | 5,456.74 | 5,461.61 | 3,201.0K |
| 13:17 | 5,464.96 | 5,473.25 | 5,462.44 | 5,467.26 | 3,628.1K |
| 13:18 | 5,465.23 | 5,469.69 | 5,456.01 | 5,469.50 | 4,560.8K |
| 13:19 | 5,471.99 | 5,471.99 | 5,457.37 | 5,457.82 | 3,723.7K |
| 13:20 | 5,457.35 | 5,458.32 | 5,453.40 | 5,453.40 | 2,398.8K |
| 13:21 | 5,453.20 | 5,456.63 | 5,451.68 | 5,454.80 | 2,703.1K |
| 13:22 | 5,454.32 | 5,454.32 | 5,436.24 | 5,436.90 | 3,916.4K |
| 13:23 | 5,440.77 | 5,450.92 | 5,440.77 | 5,442.05 | 3,140.3K |
| 13:24 | 5,444.28 | 5,446.88 | 5,439.92 | 5,446.88 | 2,210.6K |
| 13:25 | 5,444.12 | 5,449.31 | 5,437.66 | 5,449.31 | 2,918.5K |
| 13:26 | 5,448.18 | 5,448.18 | 5,439.09 | 5,442.05 | 2,167.3K |
| 13:27 | 5,441.70 | 5,445.61 | 5,427.51 | 5,427.51 | 2,797.1K |
| 13:28 | 5,427.59 | 5,427.59 | 5,417.13 | 5,418.35 | 3,258.6K |
| 13:29 | 5,418.32 | 5,428.94 | 5,417.96 | 5,418.72 | 3,466.0K |
| 13:30 | 5,415.04 | 5,421.93 | 5,415.04 | 5,415.47 | 3,466.5K |
| 13:31 | 5,414.32 | 5,423.77 | 5,412.41 | 5,423.77 | 3,315.1K |
| 13:32 | 5,424.53 | 5,435.86 | 5,424.53 | 5,430.53 | 3,489.5K |
| 13:33 | 5,432.04 | 5,432.27 | 5,426.34 | 5,426.91 | 2,492.2K |
| 13:34 | 5,428.65 | 5,432.80 | 5,421.75 | 5,421.75 | 2,771.3K |
| 13:35 | 5,422.02 | 5,459.38 | 5,420.31 | 5,450.91 | 8,055.1K |
| 13:36 | 5,451.24 | 5,451.24 | 5,429.81 | 5,434.38 | 3,703.2K |
| 13:37 | 5,438.15 | 5,448.18 | 5,432.27 | 5,442.95 | 3,329.9K |
| 13:38 | 5,441.53 | 5,466.80 | 5,441.53 | 5,461.54 | 5,408.5K |
| 13:39 | 5,455.69 | 5,460.22 | 5,451.14 | 5,458.07 | 3,282.6K |
| 13:40 | 5,460.80 | 5,470.30 | 5,457.73 | 5,470.30 | 3,251.2K |
| 13:41 | 5,473.54 | 5,481.09 | 5,468.04 | 5,478.61 | 3,686.2K |
| 13:42 | 5,478.51 | 5,490.11 | 5,478.51 | 5,489.91 | 3,985.9K |
| 13:43 | 5,490.60 | 5,506.82 | 5,490.60 | 5,494.72 | 4,704.2K |
| 13:44 | 5,493.71 | 5,498.68 | 5,488.41 | 5,489.61 | 3,186.5K |
| 13:45 | 5,489.60 | 5,489.60 | 5,480.70 | 5,482.35 | 3,234.7K |
| 13:46 | 5,478.84 | 5,478.84 | 5,464.53 | 5,465.88 | 2,800.7K |
| 13:47 | 5,465.07 | 5,465.07 | 5,458.72 | 5,460.96 | 2,345.2K |
| 13:48 | 5,461.82 | 5,465.31 | 5,458.96 | 5,462.77 | 1,947.1K |
| 13:49 | 5,471.28 | 5,471.28 | 5,465.77 | 5,465.77 | 2,296.7K |
| 13:50 | 5,463.01 | 5,468.23 | 5,452.63 | 5,467.39 | 2,942.3K |
| 13:51 | 5,472.13 | 5,476.38 | 5,465.36 | 5,466.41 | 2,445.9K |
| 13:52 | 5,465.63 | 5,483.73 | 5,465.63 | 5,483.64 | 2,443.3K |
| 13:53 | 5,483.99 | 5,483.99 | 5,472.09 | 5,472.09 | 2,101.6K |
| 13:54 | 5,472.55 | 5,477.39 | 5,468.02 | 5,468.02 | 1,908.4K |
| 13:55 | 5,468.95 | 5,480.96 | 5,467.76 | 5,480.96 | 2,911.0K |
| 13:56 | 5,482.55 | 5,484.00 | 5,479.76 | 5,481.96 | 1,819.9K |
| 13:57 | 5,482.71 | 5,483.99 | 5,476.95 | 5,483.08 | 1,971.0K |
| 13:58 | 5,488.24 | 5,488.24 | 5,474.72 | 5,481.30 | 2,241.7K |
| 13:59 | 5,480.43 | 5,484.86 | 5,478.44 | 5,483.19 | 1,655.2K |
| 14:00 | 5,480.25 | 5,482.22 | 5,473.20 | 5,476.93 | 2,260.6K |
| 14:01 | 5,477.96 | 5,479.16 | 5,466.04 | 5,466.91 | 2,073.7K |
| 14:02 | 5,468.28 | 5,477.20 | 5,468.28 | 5,477.11 | 2,190.1K |
| 14:03 | 5,477.02 | 5,482.84 | 5,476.10 | 5,482.74 | 2,110.9K |
| 14:04 | 5,481.83 | 5,483.87 | 5,470.59 | 5,471.29 | 2,512.1K |
| 14:05 | 5,468.90 | 5,468.90 | 5,459.43 | 5,459.43 | 2,292.3K |
| 14:06 | 5,457.15 | 5,457.15 | 5,452.23 | 5,455.43 | 2,959.6K |
| 14:07 | 5,452.97 | 5,452.97 | 5,445.53 | 5,448.11 | 2,439.2K |
| 14:08 | 5,447.24 | 5,451.65 | 5,443.28 | 5,443.28 | 1,853.1K |
| 14:09 | 5,444.83 | 5,449.04 | 5,441.24 | 5,447.60 | 2,176.1K |
| 14:10 | 5,447.92 | 5,453.96 | 5,447.92 | 5,447.90 | 2,469.7K |
| 14:11 | 5,447.53 | 5,450.39 | 5,444.18 | 5,449.31 | 2,200.4K |
| 14:12 | 5,447.49 | 5,450.10 | 5,440.09 | 5,440.84 | 2,057.2K |
| 14:13 | 5,439.60 | 5,440.44 | 5,434.90 | 5,435.20 | 2,179.0K |
| 14:14 | 5,437.96 | 5,441.54 | 5,435.98 | 5,441.35 | 1,924.7K |
| 14:15 | 5,441.65 | 5,452.24 | 5,441.65 | 5,448.06 | 2,614.0K |
| 14:16 | 5,448.88 | 5,460.11 | 5,448.88 | 5,460.11 | 1,914.8K |
| 14:17 | 5,460.50 | 5,468.71 | 5,460.50 | 5,464.38 | 2,717.4K |
| 14:18 | 5,463.87 | 5,469.80 | 5,462.67 | 5,469.80 | 2,156.3K |
| 14:19 | 5,468.28 | 5,474.42 | 5,468.28 | 5,474.12 | 2,238.7K |
| 14:20 | 5,470.93 | 5,474.26 | 5,467.26 | 5,468.75 | 2,295.9K |
| 14:21 | 5,468.28 | 5,468.28 | 5,455.63 | 5,455.63 | 2,711.4K |
| 14:22 | 5,457.58 | 5,457.97 | 5,451.56 | 5,453.19 | 1,857.4K |
| 14:23 | 5,453.61 | 5,458.47 | 5,452.87 | 5,453.27 | 1,749.1K |
| 14:24 | 5,451.70 | 5,460.18 | 5,451.25 | 5,458.78 | 2,403.0K |
| 14:25 | 5,456.85 | 5,456.85 | 5,441.69 | 5,444.20 | 2,381.0K |
| 14:26 | 5,444.40 | 5,445.01 | 5,440.73 | 5,443.17 | 2,282.6K |
| 14:27 | 5,442.77 | 5,444.72 | 5,437.03 | 5,437.59 | 1,960.3K |
| 14:28 | 5,436.46 | 5,436.46 | 5,427.89 | 5,428.33 | 2,793.1K |
| 14:29 | 5,427.63 | 5,427.73 | 5,425.19 | 5,425.34 | 2,167.9K |
| 14:30 | 5,437.20 | 5,484.46 | 5,437.20 | 5,472.27 | 12,341.8K |
| 14:31 | 5,469.12 | 5,469.12 | 5,444.38 | 5,450.25 | 5,740.1K |
| 14:32 | 5,453.63 | 5,457.35 | 5,448.18 | 5,448.18 | 3,011.1K |
| 14:33 | 5,446.74 | 5,451.00 | 5,438.32 | 5,438.32 | 2,366.9K |
| 14:34 | 5,437.56 | 5,443.68 | 5,435.24 | 5,436.92 | 2,211.6K |
| 14:35 | 5,436.34 | 5,436.34 | 5,419.94 | 5,419.94 | 3,468.3K |
| 14:36 | 5,417.30 | 5,431.76 | 5,413.44 | 5,429.29 | 4,255.3K |
| 14:37 | 5,431.73 | 5,435.43 | 5,424.77 | 5,426.93 | 2,531.3K |
| 14:38 | 5,427.87 | 5,433.06 | 5,427.87 | 5,429.00 | 1,986.1K |
| 14:39 | 5,430.70 | 5,432.62 | 5,423.23 | 5,424.04 | 2,406.4K |
| 14:40 | 5,424.09 | 5,424.79 | 5,418.72 | 5,420.46 | 2,331.4K |
| 14:41 | 5,419.78 | 5,421.99 | 5,417.37 | 5,418.82 | 2,334.7K |
| 14:42 | 5,417.46 | 5,418.29 | 5,414.06 | 5,414.14 | 2,288.7K |
| 14:43 | 5,411.81 | 5,415.24 | 5,409.13 | 5,409.13 | 4,571.3K |
| 14:44 | 5,408.17 | 5,411.94 | 5,407.98 | 5,408.42 | 2,511.2K |
| 14:45 | 5,409.28 | 5,422.15 | 5,409.28 | 5,416.97 | 3,978.8K |
| 14:46 | 5,422.64 | 5,438.95 | 5,422.64 | 5,432.79 | 4,733.8K |
| 14:47 | 5,431.22 | 5,432.64 | 5,421.37 | 5,427.84 | 2,666.2K |
| 14:48 | 5,432.22 | 5,432.22 | 5,425.62 | 5,425.62 | 1,901.8K |
| 14:49 | 5,427.62 | 5,435.06 | 5,427.62 | 5,432.48 | 2,925.4K |
| 14:50 | 5,433.22 | 5,436.32 | 5,427.86 | 5,434.01 | 2,410.9K |
| 14:51 | 5,431.90 | 5,432.77 | 5,427.11 | 5,427.11 | 2,296.9K |
| 14:52 | 5,424.64 | 5,433.11 | 5,421.71 | 5,431.97 | 3,087.1K |
| 14:53 | 5,432.15 | 5,437.11 | 5,424.19 | 5,424.95 | 2,375.0K |
| 14:54 | 5,423.39 | 5,424.15 | 5,420.53 | 5,421.66 | 1,969.4K |
| 14:55 | 5,420.99 | 5,420.99 | 5,412.22 | 5,412.90 | 2,814.6K |
| 14:56 | 5,413.34 | 5,413.34 | 5,402.31 | 5,404.58 | 3,196.5K |
| 14:57 | 5,404.08 | 5,411.99 | 5,404.08 | 5,406.93 | 2,494.0K |
| 14:58 | 5,404.28 | 5,409.16 | 5,404.28 | 5,409.06 | 2,328.1K |
| 14:59 | 5,408.33 | 5,408.33 | 5,403.06 | 5,405.16 | 2,591.0K |
| 15:00 | 5,405.02 | 5,408.44 | 5,402.42 | 5,405.02 | 2,964.2K |
| 15:01 | 5,403.54 | 5,403.54 | 5,395.45 | 5,396.55 | 2,748.2K |
| 15:02 | 5,394.17 | 5,395.97 | 5,391.59 | 5,391.85 | 3,884.0K |
| 15:03 | 5,390.29 | 5,390.29 | 5,382.03 | 5,382.03 | 5,692.2K |
| 15:04 | 5,382.17 | 5,382.17 | 5,374.30 | 5,378.45 | 3,943.5K |
| 15:05 | 5,377.01 | 5,382.73 | 5,373.90 | 5,374.67 | 3,442.5K |
| 15:06 | 5,369.65 | 5,369.65 | 5,358.76 | 5,359.74 | 4,682.7K |
| 15:07 | 5,360.23 | 5,363.34 | 5,352.08 | 5,356.49 | 4,757.5K |
| 15:08 | 5,355.74 | 5,358.66 | 5,350.61 | 5,358.35 | 4,306.0K |
| 15:09 | 5,360.10 | 5,362.29 | 5,346.85 | 5,347.38 | 4,669.1K |
| 15:10 | 5,344.97 | 5,354.37 | 5,344.97 | 5,354.37 | 4,958.3K |
| 15:11 | 5,353.22 | 5,357.89 | 5,347.42 | 5,347.42 | 3,269.2K |
| 15:12 | 5,348.26 | 5,348.82 | 5,342.92 | 5,343.35 | 3,552.3K |
| 15:13 | 5,338.39 | 5,343.27 | 5,335.08 | 5,335.08 | 5,931.9K |
| 15:14 | 5,335.36 | 5,335.79 | 5,323.63 | 5,323.63 | 5,114.9K |
| 15:15 | 5,328.64 | 5,328.64 | 5,316.72 | 5,317.91 | 5,304.1K |
| 15:16 | 5,321.07 | 5,322.22 | 5,305.68 | 5,305.68 | 4,996.5K |
| 15:17 | 5,304.53 | 5,307.84 | 5,295.16 | 5,301.56 | 6,163.3K |
| 15:18 | 5,303.41 | 5,312.40 | 5,302.15 | 5,308.87 | 5,563.6K |
| 15:19 | 5,307.20 | 5,307.20 | 5,294.35 | 5,304.47 | 6,223.8K |
| 15:20 | 5,308.76 | 5,322.45 | 5,303.70 | 5,318.52 | 6,522.0K |
| 15:21 | 5,319.01 | 5,329.72 | 5,319.01 | 5,323.21 | 4,828.0K |
| 15:22 | 5,322.40 | 5,325.35 | 5,318.08 | 5,321.68 | 4,837.0K |
| 15:23 | 5,317.00 | 5,329.67 | 5,315.32 | 5,328.02 | 5,197.7K |
| 15:24 | 5,329.08 | 5,329.80 | 5,323.09 | 5,326.93 | 4,402.4K |
| 15:25 | 5,326.93 | 5,341.92 | 5,326.93 | 5,340.67 | 4,665.5K |
| 15:26 | 5,338.48 | 5,338.48 | 5,328.47 | 5,334.22 | 5,275.9K |
| 15:27 | 5,334.32 | 5,349.83 | 5,334.06 | 5,348.42 | 4,585.6K |
| 15:28 | 5,345.50 | 5,352.26 | 5,340.73 | 5,352.26 | 3,938.1K |
| 15:29 | 5,352.98 | 5,352.98 | 5,339.61 | 5,339.83 | 4,598.0K |
| 15:30 | 5,335.02 | 5,335.02 | 5,330.14 | 5,332.37 | 5,552.9K |
| 15:31 | 5,332.40 | 5,332.51 | 5,320.64 | 5,320.64 | 4,893.8K |
| 15:32 | 5,318.85 | 5,321.58 | 5,313.26 | 5,315.17 | 4,823.2K |
| 15:33 | 5,315.62 | 5,316.85 | 5,308.65 | 5,314.54 | 4,967.4K |
| 15:34 | 5,313.23 | 5,321.40 | 5,312.62 | 5,313.29 | 4,862.3K |
| 15:35 | 5,312.78 | 5,312.78 | 5,298.31 | 5,299.59 | 5,248.6K |
| 15:36 | 5,298.52 | 5,302.80 | 5,286.87 | 5,286.87 | 5,749.0K |
| 15:37 | 5,288.90 | 5,288.90 | 5,271.62 | 5,272.79 | 8,290.3K |
| 15:38 | 5,270.33 | 5,281.28 | 5,268.29 | 5,269.64 | 6,476.6K |
| 15:39 | 5,266.88 | 5,271.59 | 5,264.07 | 5,270.63 | 6,090.6K |
| 15:40 | 5,269.12 | 5,291.22 | 5,263.40 | 5,291.14 | 8,007.4K |
| 15:41 | 5,287.88 | 5,292.16 | 5,282.91 | 5,291.50 | 6,126.1K |
| 15:42 | 5,292.66 | 5,296.10 | 5,276.57 | 5,276.57 | 6,384.2K |
| 15:43 | 5,276.95 | 5,280.26 | 5,273.41 | 5,276.41 | 5,697.3K |
| 15:44 | 5,273.20 | 5,273.20 | 5,260.29 | 5,260.29 | 6,364.3K |
| 15:45 | 5,259.91 | 5,272.71 | 5,259.91 | 5,267.48 | 6,656.5K |
| 15:46 | 5,265.75 | 5,268.93 | 5,254.53 | 5,254.53 | 6,345.8K |
| 15:47 | 5,256.87 | 5,261.08 | 5,251.85 | 5,253.22 | 5,900.3K |
| 15:48 | 5,252.26 | 5,256.20 | 5,250.63 | 5,250.63 | 6,464.6K |
| 15:49 | 5,250.13 | 5,255.45 | 5,242.84 | 5,242.84 | 6,703.5K |
| 15:50 | 5,257.64 | 5,289.09 | 5,257.64 | 5,289.09 | 13,838.3K |
| 15:51 | 5,292.62 | 5,304.34 | 5,292.62 | 5,299.40 | 9,445.4K |
| 15:52 | 5,298.48 | 5,308.16 | 5,295.81 | 5,306.11 | 10,424.9K |
| 15:53 | 5,311.98 | 5,311.98 | 5,295.53 | 5,301.82 | 9,883.8K |
| 15:54 | 5,306.03 | 5,330.22 | 5,306.03 | 5,330.22 | 13,320.0K |
| 15:55 | 5,300.88 | 5,311.40 | 5,296.28 | 5,311.40 | 15,469.8K |
| 15:56 | 5,315.64 | 5,315.64 | 5,307.24 | 5,313.14 | 14,377.0K |
| 15:57 | 5,315.02 | 5,322.87 | 5,315.02 | 5,320.68 | 14,431.5K |
| 15:58 | 5,322.54 | 5,322.54 | 5,314.68 | 5,320.79 | 21,143.6K |
| 15:59 | 5,321.60 | 5,341.77 | 5,321.60 | 5,328.60 | 277,093.1K |