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 | 5,958.30 | 5,965.05 | 5,958.30 | 5,963.45 | 26,273.3K |
| 09:31 | 5,965.42 | 5,976.37 | 5,963.22 | 5,976.09 | 5,034.6K |
| 09:32 | 5,973.12 | 5,981.28 | 5,973.12 | 5,980.23 | 6,295.3K |
| 09:33 | 5,981.56 | 5,990.69 | 5,981.47 | 5,981.47 | 5,427.5K |
| 09:34 | 5,979.12 | 5,981.55 | 5,972.74 | 5,977.71 | 5,138.0K |
| 09:35 | 5,977.25 | 5,977.54 | 5,960.11 | 5,962.51 | 5,103.2K |
| 09:36 | 5,959.64 | 5,970.09 | 5,959.42 | 5,959.42 | 4,446.5K |
| 09:37 | 5,958.03 | 5,969.59 | 5,958.03 | 5,969.59 | 3,669.5K |
| 09:38 | 5,970.18 | 5,976.81 | 5,969.25 | 5,976.81 | 3,433.2K |
| 09:39 | 5,978.84 | 5,989.87 | 5,978.84 | 5,986.79 | 4,195.5K |
| 09:40 | 5,985.66 | 5,988.05 | 5,982.27 | 5,985.90 | 4,083.5K |
| 09:41 | 5,983.91 | 5,985.91 | 5,977.86 | 5,979.13 | 3,897.7K |
| 09:42 | 5,979.95 | 5,992.78 | 5,978.87 | 5,992.08 | 4,046.8K |
| 09:43 | 5,990.37 | 5,992.75 | 5,984.78 | 5,984.78 | 3,564.6K |
| 09:44 | 5,984.40 | 5,986.42 | 5,981.72 | 5,984.87 | 3,007.1K |
| 09:45 | 5,983.82 | 5,984.78 | 5,976.63 | 5,976.63 | 3,405.8K |
| 09:46 | 5,975.38 | 5,986.72 | 5,972.57 | 5,984.83 | 4,349.9K |
| 09:47 | 5,985.10 | 5,986.75 | 5,983.07 | 5,983.95 | 3,223.4K |
| 09:48 | 5,986.88 | 5,990.90 | 5,986.88 | 5,990.90 | 3,218.3K |
| 09:49 | 5,991.52 | 5,993.81 | 5,989.70 | 5,989.70 | 3,007.1K |
| 09:50 | 5,989.66 | 5,989.66 | 5,986.74 | 5,988.44 | 3,431.6K |
| 09:51 | 5,988.08 | 5,996.82 | 5,987.78 | 5,994.92 | 3,400.1K |
| 09:52 | 5,997.42 | 5,999.94 | 5,989.17 | 5,991.09 | 3,424.4K |
| 09:53 | 5,991.91 | 5,997.04 | 5,991.60 | 5,997.04 | 2,451.7K |
| 09:54 | 5,997.69 | 5,998.75 | 5,995.54 | 5,996.39 | 3,005.4K |
| 09:55 | 5,995.56 | 5,998.80 | 5,993.83 | 5,998.80 | 3,362.8K |
| 09:56 | 5,999.65 | 5,999.65 | 5,992.48 | 5,995.88 | 3,337.5K |
| 09:57 | 5,994.93 | 5,998.41 | 5,992.59 | 5,992.90 | 3,159.8K |
| 09:58 | 5,990.47 | 5,990.47 | 5,983.94 | 5,990.06 | 4,040.2K |
| 09:59 | 5,990.83 | 5,991.38 | 5,983.69 | 5,984.01 | 2,748.9K |
| 10:00 | 5,982.74 | 5,987.19 | 5,980.54 | 5,982.90 | 3,749.3K |
| 10:01 | 5,983.97 | 5,986.73 | 5,981.11 | 5,982.36 | 2,562.1K |
| 10:02 | 5,982.04 | 5,984.44 | 5,978.12 | 5,982.18 | 2,701.5K |
| 10:03 | 5,982.75 | 5,988.19 | 5,982.75 | 5,987.37 | 2,476.9K |
| 10:04 | 5,985.42 | 5,987.18 | 5,981.13 | 5,981.15 | 2,299.3K |
| 10:05 | 5,982.56 | 5,984.86 | 5,977.51 | 5,984.94 | 3,214.8K |
| 10:06 | 5,985.85 | 5,987.34 | 5,982.41 | 5,987.34 | 2,110.9K |
| 10:07 | 5,987.38 | 5,989.74 | 5,985.06 | 5,989.41 | 2,645.0K |
| 10:08 | 5,988.17 | 5,989.38 | 5,984.70 | 5,989.38 | 2,555.4K |
| 10:09 | 5,989.30 | 5,989.74 | 5,980.32 | 5,980.32 | 3,156.3K |
| 10:10 | 5,981.11 | 5,986.88 | 5,980.07 | 5,986.52 | 2,842.7K |
| 10:11 | 5,987.48 | 5,991.67 | 5,984.67 | 5,991.66 | 2,541.7K |
| 10:12 | 5,992.20 | 5,995.03 | 5,991.71 | 5,994.94 | 2,785.4K |
| 10:13 | 5,996.87 | 5,999.54 | 5,990.18 | 5,990.18 | 3,264.9K |
| 10:14 | 5,990.20 | 5,990.20 | 5,978.52 | 5,980.46 | 3,523.4K |
| 10:15 | 5,980.54 | 5,984.60 | 5,978.96 | 5,984.60 | 2,412.9K |
| 10:16 | 5,984.56 | 5,987.88 | 5,983.16 | 5,983.45 | 2,368.3K |
| 10:17 | 5,983.11 | 5,986.48 | 5,966.62 | 5,968.78 | 5,815.1K |
| 10:18 | 5,965.58 | 5,970.37 | 5,957.78 | 5,957.78 | 3,895.7K |
| 10:19 | 5,955.17 | 5,955.17 | 5,938.11 | 5,938.11 | 5,780.2K |
| 10:20 | 5,937.40 | 5,940.41 | 5,927.44 | 5,940.41 | 5,328.4K |
| 10:21 | 5,941.15 | 5,947.39 | 5,937.19 | 5,947.39 | 4,193.4K |
| 10:22 | 5,950.09 | 5,958.53 | 5,949.24 | 5,955.72 | 4,136.2K |
| 10:23 | 5,955.81 | 5,955.81 | 5,943.99 | 5,943.99 | 2,819.0K |
| 10:24 | 5,944.85 | 5,946.37 | 5,942.93 | 5,942.93 | 2,548.9K |
| 10:25 | 5,942.36 | 5,943.52 | 5,939.41 | 5,939.54 | 2,315.2K |
| 10:26 | 5,934.70 | 5,937.77 | 5,928.50 | 5,928.50 | 3,279.0K |
| 10:27 | 5,928.46 | 5,933.33 | 5,928.46 | 5,932.21 | 3,108.6K |
| 10:28 | 5,934.82 | 5,945.44 | 5,934.82 | 5,944.30 | 3,186.8K |
| 10:29 | 5,944.44 | 5,945.34 | 5,940.75 | 5,940.82 | 2,258.0K |
| 10:30 | 5,941.89 | 5,951.51 | 5,940.36 | 5,951.51 | 2,691.8K |
| 10:31 | 5,952.31 | 5,952.44 | 5,947.63 | 5,947.63 | 2,038.3K |
| 10:32 | 5,948.98 | 5,952.54 | 5,945.72 | 5,952.54 | 2,522.4K |
| 10:33 | 5,953.84 | 5,959.03 | 5,953.84 | 5,959.03 | 2,306.6K |
| 10:34 | 5,958.90 | 5,962.70 | 5,957.73 | 5,962.10 | 2,344.4K |
| 10:35 | 5,962.89 | 5,964.79 | 5,956.79 | 5,956.79 | 2,460.2K |
| 10:36 | 5,957.48 | 5,964.14 | 5,956.42 | 5,962.99 | 2,148.8K |
| 10:37 | 5,961.42 | 5,961.59 | 5,953.32 | 5,953.45 | 2,176.9K |
| 10:38 | 5,953.89 | 5,955.60 | 5,949.64 | 5,953.24 | 2,075.2K |
| 10:39 | 5,952.24 | 5,952.24 | 5,947.61 | 5,949.82 | 1,591.4K |
| 10:40 | 5,950.26 | 5,951.08 | 5,945.62 | 5,951.08 | 1,891.0K |
| 10:41 | 5,953.47 | 5,956.46 | 5,948.85 | 5,956.46 | 1,782.2K |
| 10:42 | 5,958.17 | 5,965.06 | 5,958.17 | 5,964.17 | 2,265.7K |
| 10:43 | 5,963.81 | 5,976.09 | 5,963.81 | 5,975.77 | 2,543.5K |
| 10:44 | 5,976.87 | 5,977.69 | 5,976.02 | 5,976.33 | 2,081.2K |
| 10:45 | 5,976.16 | 5,977.70 | 5,971.55 | 5,976.28 | 1,993.5K |
| 10:46 | 5,976.29 | 5,976.29 | 5,957.15 | 5,964.14 | 7,495.7K |
| 10:47 | 5,966.69 | 5,968.09 | 5,959.40 | 5,960.44 | 2,192.5K |
| 10:48 | 5,961.18 | 5,961.18 | 5,955.66 | 5,958.99 | 1,681.4K |
| 10:49 | 5,958.33 | 5,965.98 | 5,957.16 | 5,964.17 | 1,829.7K |
| 10:50 | 5,964.25 | 5,964.46 | 5,953.74 | 5,953.74 | 1,912.7K |
| 10:51 | 5,953.94 | 5,964.14 | 5,953.94 | 5,962.71 | 1,724.6K |
| 10:52 | 5,962.00 | 5,965.38 | 5,961.92 | 5,961.92 | 1,243.6K |
| 10:53 | 5,959.27 | 5,967.69 | 5,959.27 | 5,963.49 | 1,517.7K |
| 10:54 | 5,963.86 | 5,968.14 | 5,963.86 | 5,965.62 | 1,433.2K |
| 10:55 | 5,968.53 | 5,970.07 | 5,964.41 | 5,970.07 | 1,608.0K |
| 10:56 | 5,970.19 | 5,973.59 | 5,970.04 | 5,970.21 | 2,031.9K |
| 10:57 | 5,974.54 | 5,975.82 | 5,970.38 | 5,974.21 | 2,060.9K |
| 10:58 | 5,973.89 | 5,973.89 | 5,966.99 | 5,969.71 | 1,725.6K |
| 10:59 | 5,970.45 | 5,972.46 | 5,965.13 | 5,965.13 | 1,671.0K |
| 11:00 | 5,964.90 | 5,971.20 | 5,962.48 | 5,970.50 | 2,111.0K |
| 11:01 | 5,971.46 | 5,973.69 | 5,971.39 | 5,971.72 | 1,440.4K |
| 11:02 | 5,971.90 | 5,974.06 | 5,968.52 | 5,971.35 | 1,872.8K |
| 11:03 | 5,971.09 | 5,972.24 | 5,967.47 | 5,970.21 | 1,519.7K |
| 11:04 | 5,969.90 | 5,972.94 | 5,968.98 | 5,972.69 | 1,245.5K |
| 11:05 | 5,973.40 | 5,975.77 | 5,970.73 | 5,973.86 | 1,578.4K |
| 11:06 | 5,973.94 | 5,974.90 | 5,967.27 | 5,967.88 | 1,639.0K |
| 11:07 | 5,964.84 | 5,965.88 | 5,961.71 | 5,965.88 | 1,708.3K |
| 11:08 | 5,965.65 | 5,967.36 | 5,964.34 | 5,966.05 | 1,295.7K |
| 11:09 | 5,965.73 | 5,967.86 | 5,964.47 | 5,967.81 | 1,118.7K |
| 11:10 | 5,968.27 | 5,972.23 | 5,962.96 | 5,972.23 | 2,056.8K |
| 11:11 | 5,973.06 | 5,975.42 | 5,966.58 | 5,966.58 | 2,249.7K |
| 11:12 | 5,965.92 | 5,976.65 | 5,965.92 | 5,976.49 | 2,209.5K |
| 11:13 | 5,977.01 | 5,977.16 | 5,973.08 | 5,973.36 | 1,605.7K |
| 11:14 | 5,973.85 | 5,979.81 | 5,973.85 | 5,978.80 | 1,638.6K |
| 11:15 | 5,978.68 | 5,980.55 | 5,978.32 | 5,980.52 | 1,930.7K |
| 11:16 | 5,980.72 | 5,982.17 | 5,979.79 | 5,980.57 | 2,709.2K |
| 11:17 | 5,979.34 | 5,981.48 | 5,978.44 | 5,981.48 | 2,536.7K |
| 11:18 | 5,981.90 | 5,984.82 | 5,981.90 | 5,982.44 | 2,325.3K |
| 11:19 | 5,982.74 | 5,983.66 | 5,981.04 | 5,982.20 | 2,136.5K |
| 11:20 | 5,983.29 | 5,988.07 | 5,983.29 | 5,988.12 | 2,087.7K |
| 11:21 | 5,987.92 | 5,988.29 | 5,983.59 | 5,986.36 | 1,869.9K |
| 11:22 | 5,986.68 | 5,988.87 | 5,986.22 | 5,987.16 | 1,526.3K |
| 11:23 | 5,987.33 | 5,988.30 | 5,982.30 | 5,982.91 | 1,952.5K |
| 11:24 | 5,984.30 | 5,986.76 | 5,984.30 | 5,985.81 | 1,554.6K |
| 11:25 | 5,984.44 | 5,984.44 | 5,974.74 | 5,974.74 | 2,347.5K |
| 11:26 | 5,973.78 | 5,973.98 | 5,969.47 | 5,970.18 | 1,919.0K |
| 11:27 | 5,971.35 | 5,973.30 | 5,971.11 | 5,971.34 | 1,648.9K |
| 11:28 | 5,970.90 | 5,970.90 | 5,968.89 | 5,968.92 | 1,349.3K |
| 11:29 | 5,967.80 | 5,968.84 | 5,965.52 | 5,965.48 | 1,790.4K |
| 11:30 | 5,966.97 | 5,971.23 | 5,963.82 | 5,971.23 | 1,854.5K |
| 11:31 | 5,970.88 | 5,981.49 | 5,970.88 | 5,981.49 | 2,537.3K |
| 11:32 | 5,981.94 | 5,982.52 | 5,977.89 | 5,978.08 | 1,447.8K |
| 11:33 | 5,977.47 | 5,977.81 | 5,975.62 | 5,977.39 | 1,376.3K |
| 11:34 | 5,976.96 | 5,976.96 | 5,970.91 | 5,971.27 | 1,766.1K |
| 11:35 | 5,970.18 | 5,974.89 | 5,965.78 | 5,974.09 | 1,892.2K |
| 11:36 | 5,972.81 | 5,972.81 | 5,964.61 | 5,964.61 | 1,416.6K |
| 11:37 | 5,965.02 | 5,965.02 | 5,959.54 | 5,962.49 | 1,831.5K |
| 11:38 | 5,963.59 | 5,963.59 | 5,959.51 | 5,960.41 | 1,343.8K |
| 11:39 | 5,961.05 | 5,967.68 | 5,961.05 | 5,967.68 | 1,613.9K |
| 11:40 | 5,967.90 | 5,968.59 | 5,966.28 | 5,967.44 | 1,633.9K |
| 11:41 | 5,967.53 | 5,970.92 | 5,967.53 | 5,970.27 | 4,861.1K |
| 11:42 | 5,970.46 | 5,971.62 | 5,967.86 | 5,967.86 | 1,331.6K |
| 11:43 | 5,967.74 | 5,970.34 | 5,967.74 | 5,970.34 | 1,306.3K |
| 11:44 | 5,968.82 | 5,971.29 | 5,968.66 | 5,969.95 | 1,524.4K |
| 11:45 | 5,970.08 | 5,973.33 | 5,968.89 | 5,973.33 | 1,664.6K |
| 11:46 | 5,973.49 | 5,973.49 | 5,969.68 | 5,969.68 | 1,502.0K |
| 11:47 | 5,966.67 | 5,966.67 | 5,962.25 | 5,965.87 | 1,874.4K |
| 11:48 | 5,966.69 | 5,966.95 | 5,962.02 | 5,961.95 | 955.2K |
| 11:49 | 5,962.33 | 5,964.94 | 5,961.26 | 5,964.94 | 1,211.5K |
| 11:50 | 5,966.64 | 5,967.37 | 5,965.02 | 5,965.02 | 1,446.3K |
| 11:51 | 5,959.94 | 5,961.46 | 5,958.45 | 5,958.92 | 1,862.0K |
| 11:52 | 5,960.00 | 5,976.45 | 5,960.00 | 5,976.45 | 3,461.7K |
| 11:53 | 5,976.37 | 5,983.86 | 5,976.37 | 5,982.89 | 3,662.7K |
| 11:54 | 5,984.75 | 5,984.87 | 5,978.19 | 5,979.21 | 2,129.3K |
| 11:55 | 5,979.17 | 5,979.17 | 5,975.52 | 5,976.72 | 1,452.4K |
| 11:56 | 5,977.66 | 5,978.02 | 5,970.59 | 5,970.59 | 1,379.7K |
| 11:57 | 5,970.73 | 5,977.88 | 5,970.23 | 5,977.88 | 1,830.3K |
| 11:58 | 5,979.13 | 5,979.13 | 5,974.84 | 5,976.96 | 1,119.1K |
| 11:59 | 5,976.77 | 5,977.95 | 5,976.77 | 5,977.95 | 1,292.5K |
| 12:00 | 5,978.77 | 5,979.46 | 5,978.28 | 5,978.93 | 1,534.8K |
| 12:01 | 5,978.98 | 5,984.78 | 5,978.48 | 5,984.78 | 2,477.2K |
| 12:02 | 5,985.47 | 5,985.77 | 5,983.86 | 5,985.71 | 1,633.2K |
| 12:03 | 5,985.92 | 5,987.35 | 5,985.82 | 5,986.22 | 2,581.5K |
| 12:04 | 5,986.32 | 5,987.25 | 5,983.83 | 5,984.89 | 1,918.4K |
| 12:05 | 5,985.63 | 5,987.82 | 5,985.53 | 5,985.53 | 1,691.9K |
| 12:06 | 5,986.53 | 5,989.64 | 5,986.08 | 5,989.49 | 1,875.2K |
| 12:07 | 5,987.99 | 5,988.18 | 5,981.85 | 5,981.85 | 2,047.7K |
| 12:08 | 5,979.53 | 5,981.54 | 5,979.53 | 5,979.51 | 1,588.8K |
| 12:09 | 5,979.51 | 5,982.08 | 5,979.51 | 5,981.80 | 1,423.9K |
| 12:10 | 5,981.17 | 5,983.23 | 5,980.37 | 5,983.23 | 1,610.8K |
| 12:11 | 5,983.90 | 5,989.42 | 5,983.90 | 5,987.99 | 2,205.8K |
| 12:12 | 5,987.36 | 5,989.68 | 5,984.58 | 5,985.51 | 1,658.8K |
| 12:13 | 5,986.59 | 5,986.59 | 5,982.57 | 5,982.57 | 1,225.5K |
| 12:14 | 5,982.57 | 5,985.25 | 5,980.68 | 5,985.25 | 1,621.3K |
| 12:15 | 5,985.32 | 5,988.17 | 5,985.32 | 5,988.17 | 1,233.7K |
| 12:16 | 5,987.84 | 5,991.15 | 5,987.28 | 5,989.76 | 1,686.8K |
| 12:17 | 5,989.40 | 5,989.40 | 5,984.54 | 5,984.74 | 1,488.0K |
| 12:18 | 5,983.35 | 5,985.09 | 5,981.30 | 5,981.30 | 1,425.1K |
| 12:19 | 5,982.02 | 5,984.20 | 5,980.41 | 5,984.18 | 1,094.9K |
| 12:20 | 5,984.31 | 5,984.71 | 5,980.90 | 5,983.98 | 1,327.4K |
| 12:21 | 5,983.91 | 5,986.55 | 5,982.74 | 5,983.29 | 1,595.1K |
| 12:22 | 5,984.25 | 5,989.81 | 5,983.61 | 5,989.81 | 2,596.6K |
| 12:23 | 5,990.28 | 5,993.45 | 5,990.11 | 5,993.45 | 1,719.4K |
| 12:24 | 5,993.05 | 5,993.05 | 5,990.03 | 5,990.42 | 1,507.5K |
| 12:25 | 5,990.15 | 5,995.28 | 5,990.15 | 5,994.33 | 1,721.6K |
| 12:26 | 5,994.40 | 5,995.39 | 5,994.18 | 5,995.22 | 1,176.1K |
| 12:27 | 5,994.53 | 5,994.84 | 5,992.18 | 5,994.47 | 2,858.8K |
| 12:28 | 5,994.25 | 5,994.46 | 5,990.03 | 5,990.03 | 1,886.5K |
| 12:29 | 5,989.86 | 5,990.56 | 5,989.65 | 5,989.69 | 1,027.0K |
| 12:30 | 5,989.41 | 5,992.84 | 5,989.24 | 5,992.84 | 1,390.6K |
| 12:31 | 5,993.27 | 5,993.92 | 5,989.49 | 5,989.49 | 1,577.1K |
| 12:32 | 5,989.61 | 5,993.07 | 5,989.61 | 5,992.35 | 1,005.0K |
| 12:33 | 5,992.61 | 5,992.61 | 5,986.61 | 5,986.61 | 1,205.0K |
| 12:34 | 5,987.00 | 5,987.41 | 5,985.37 | 5,985.48 | 1,098.8K |
| 12:35 | 5,986.22 | 5,988.42 | 5,986.22 | 5,986.58 | 1,183.5K |
| 12:36 | 5,986.92 | 5,987.27 | 5,986.07 | 5,986.28 | 1,136.1K |
| 12:37 | 5,986.37 | 5,986.37 | 5,984.06 | 5,984.08 | 988.5K |
| 12:38 | 5,983.81 | 5,983.81 | 5,981.13 | 5,982.55 | 1,344.6K |
| 12:39 | 5,982.79 | 5,982.79 | 5,978.22 | 5,978.22 | 1,418.1K |
| 12:40 | 5,979.43 | 5,979.43 | 5,975.98 | 5,978.59 | 1,619.6K |
| 12:41 | 5,979.95 | 5,979.95 | 5,975.41 | 5,975.41 | 1,333.9K |
| 12:42 | 5,974.86 | 5,978.89 | 5,974.32 | 5,977.98 | 1,739.0K |
| 12:43 | 5,979.13 | 5,979.67 | 5,978.40 | 5,979.34 | 568.2K |
| 12:44 | 5,978.82 | 5,983.63 | 5,978.82 | 5,983.30 | 1,472.5K |
| 12:45 | 5,983.49 | 5,985.61 | 5,983.32 | 5,985.61 | 1,561.7K |
| 12:46 | 5,985.44 | 5,986.98 | 5,985.44 | 5,985.51 | 1,495.4K |
| 12:47 | 5,985.33 | 5,986.83 | 5,984.11 | 5,986.30 | 1,248.5K |
| 12:48 | 5,985.68 | 5,985.68 | 5,978.51 | 5,979.07 | 1,577.6K |
| 12:49 | 5,980.31 | 5,980.73 | 5,978.12 | 5,979.26 | 1,563.9K |
| 12:50 | 5,978.95 | 5,979.68 | 5,974.58 | 5,974.58 | 1,301.8K |
| 12:51 | 5,975.00 | 5,975.00 | 5,971.99 | 5,971.99 | 1,633.2K |
| 12:52 | 5,971.87 | 5,971.87 | 5,966.39 | 5,966.39 | 2,198.4K |
| 12:53 | 5,965.95 | 5,966.13 | 5,964.66 | 5,964.66 | 1,438.1K |
| 12:54 | 5,963.68 | 5,963.88 | 5,958.98 | 5,959.48 | 2,913.9K |
| 12:55 | 5,958.90 | 5,958.90 | 5,952.64 | 5,953.24 | 2,355.7K |
| 12:56 | 5,950.83 | 5,955.22 | 5,950.09 | 5,952.93 | 2,305.9K |
| 12:57 | 5,952.21 | 5,952.21 | 5,944.39 | 5,944.52 | 3,395.6K |
| 12:58 | 5,943.87 | 5,949.78 | 5,943.77 | 5,949.30 | 2,127.6K |
| 12:59 | 5,948.98 | 5,951.72 | 5,948.98 | 5,949.44 | 1,684.0K |
| 13:00 | 5,948.52 | 5,949.81 | 5,942.34 | 5,942.63 | 1,964.8K |
| 13:01 | 5,942.47 | 5,950.13 | 5,942.47 | 5,950.13 | 1,857.3K |
| 13:02 | 5,950.58 | 5,951.10 | 5,949.25 | 5,951.10 | 1,575.9K |
| 13:03 | 5,951.57 | 5,958.13 | 5,951.57 | 5,958.02 | 1,969.3K |
| 13:04 | 5,957.55 | 5,959.83 | 5,957.08 | 5,959.83 | 1,549.3K |
| 13:05 | 5,960.08 | 5,962.21 | 5,958.33 | 5,960.53 | 1,608.7K |
| 13:06 | 5,960.99 | 5,963.47 | 5,960.99 | 5,961.08 | 1,402.4K |
| 13:07 | 5,961.64 | 5,962.90 | 5,961.28 | 5,962.90 | 297.3K |
| 13:08 | 5,956.88 | 5,958.36 | 5,955.88 | 5,957.92 | 2,494.7K |
| 13:09 | 5,958.01 | 5,959.45 | 5,953.17 | 5,953.17 | 1,605.8K |
| 13:10 | 5,952.86 | 5,954.75 | 5,951.42 | 5,953.70 | 1,577.3K |
| 13:11 | 5,954.00 | 5,956.29 | 5,954.00 | 5,954.96 | 1,045.1K |
| 13:12 | 5,955.12 | 5,955.12 | 5,949.00 | 5,950.28 | 1,596.8K |
| 13:13 | 5,950.81 | 5,957.85 | 5,950.81 | 5,955.84 | 1,540.1K |
| 13:14 | 5,954.49 | 5,957.87 | 5,954.49 | 5,957.87 | 1,048.2K |
| 13:15 | 5,957.58 | 5,957.58 | 5,954.28 | 5,954.82 | 1,138.5K |
| 13:16 | 5,955.37 | 5,955.49 | 5,947.65 | 5,948.26 | 1,708.5K |
| 13:17 | 5,947.63 | 5,948.34 | 5,943.96 | 5,944.31 | 1,686.8K |
| 13:18 | 5,944.65 | 5,949.87 | 5,944.34 | 5,949.90 | 1,777.1K |
| 13:19 | 5,949.49 | 5,950.15 | 5,946.06 | 5,946.61 | 1,260.5K |
| 13:20 | 5,946.42 | 5,946.81 | 5,944.56 | 5,946.22 | 1,538.0K |
| 13:21 | 5,946.82 | 5,946.99 | 5,942.82 | 5,942.96 | 1,309.1K |
| 13:22 | 5,942.45 | 5,942.45 | 5,935.75 | 5,935.91 | 2,152.3K |
| 13:23 | 5,935.86 | 5,935.86 | 5,927.89 | 5,932.67 | 3,625.5K |
| 13:24 | 5,933.28 | 5,936.97 | 5,933.28 | 5,936.97 | 1,861.3K |
| 13:25 | 5,937.16 | 5,937.95 | 5,930.08 | 5,930.26 | 2,029.1K |
| 13:26 | 5,929.08 | 5,935.96 | 5,929.08 | 5,935.96 | 1,915.6K |
| 13:27 | 5,937.36 | 5,939.65 | 5,936.46 | 5,936.64 | 1,611.9K |
| 13:28 | 5,936.76 | 5,937.37 | 5,935.38 | 5,936.75 | 1,212.9K |
| 13:29 | 5,936.70 | 5,936.70 | 5,932.66 | 5,933.95 | 1,316.4K |
| 13:30 | 5,932.79 | 5,944.41 | 5,932.79 | 5,944.41 | 2,092.7K |
| 13:31 | 5,944.25 | 5,944.25 | 5,940.98 | 5,943.15 | 1,226.2K |
| 13:32 | 5,944.02 | 5,945.86 | 5,940.03 | 5,940.03 | 1,548.4K |
| 13:33 | 5,940.28 | 5,944.15 | 5,939.73 | 5,940.25 | 1,217.7K |
| 13:34 | 5,940.00 | 5,942.07 | 5,937.86 | 5,938.62 | 1,212.5K |
| 13:35 | 5,938.84 | 5,940.33 | 5,937.32 | 5,938.48 | 1,249.8K |
| 13:36 | 5,937.90 | 5,941.00 | 5,934.37 | 5,940.85 | 1,815.9K |
| 13:37 | 5,939.84 | 5,946.54 | 5,939.84 | 5,946.18 | 1,378.6K |
| 13:38 | 5,946.44 | 5,949.61 | 5,945.83 | 5,947.05 | 1,452.3K |
| 13:39 | 5,947.21 | 5,948.92 | 5,946.63 | 5,948.92 | 937.9K |
| 13:40 | 5,949.21 | 5,955.40 | 5,948.80 | 5,955.40 | 1,739.2K |
| 13:41 | 5,955.85 | 5,955.85 | 5,950.52 | 5,950.52 | 1,644.8K |
| 13:42 | 5,951.03 | 5,953.25 | 5,950.45 | 5,951.46 | 990.5K |
| 13:43 | 5,950.52 | 5,954.41 | 5,950.52 | 5,953.81 | 1,140.3K |
| 13:44 | 5,954.34 | 5,955.24 | 5,952.73 | 5,953.18 | 979.0K |
| 13:45 | 5,953.47 | 5,953.81 | 5,946.99 | 5,947.49 | 1,459.6K |
| 13:46 | 5,949.11 | 5,952.79 | 5,949.11 | 5,952.79 | 1,148.8K |
| 13:47 | 5,952.35 | 5,954.04 | 5,951.64 | 5,951.95 | 1,236.0K |
| 13:48 | 5,952.36 | 5,954.80 | 5,948.81 | 5,954.80 | 1,221.4K |
| 13:49 | 5,954.08 | 5,956.70 | 5,953.28 | 5,956.70 | 1,276.9K |
| 13:50 | 5,956.24 | 5,956.24 | 5,953.78 | 5,954.96 | 1,636.0K |
| 13:51 | 5,954.74 | 5,956.10 | 5,952.51 | 5,952.51 | 1,249.2K |
| 13:52 | 5,950.27 | 5,951.07 | 5,947.28 | 5,948.18 | 1,597.6K |
| 13:53 | 5,947.49 | 5,947.49 | 5,937.17 | 5,937.17 | 2,289.2K |
| 13:54 | 5,938.47 | 5,940.56 | 5,938.47 | 5,939.18 | 1,149.2K |
| 13:55 | 5,937.83 | 5,942.82 | 5,937.45 | 5,939.44 | 1,458.6K |
| 13:56 | 5,939.95 | 5,943.86 | 5,939.95 | 5,943.26 | 1,248.1K |
| 13:57 | 5,941.68 | 5,944.79 | 5,940.52 | 5,944.79 | 1,480.2K |
| 13:58 | 5,945.00 | 5,951.89 | 5,945.00 | 5,950.40 | 1,506.6K |
| 13:59 | 5,949.74 | 5,949.92 | 5,948.51 | 5,948.84 | 761.1K |
| 14:00 | 5,948.52 | 5,953.60 | 5,948.52 | 5,953.58 | 1,426.6K |
| 14:01 | 5,953.38 | 5,953.38 | 5,945.78 | 5,945.78 | 1,491.1K |
| 14:02 | 5,948.34 | 5,948.81 | 5,945.61 | 5,945.67 | 1,280.0K |
| 14:03 | 5,945.95 | 5,946.50 | 5,940.51 | 5,944.27 | 1,256.0K |
| 14:04 | 5,945.87 | 5,945.87 | 5,941.22 | 5,945.69 | 1,455.4K |
| 14:05 | 5,945.09 | 5,945.87 | 5,939.41 | 5,939.74 | 1,440.2K |
| 14:06 | 5,940.03 | 5,942.21 | 5,939.66 | 5,941.44 | 1,275.7K |
| 14:07 | 5,941.20 | 5,945.17 | 5,937.29 | 5,945.17 | 1,851.4K |
| 14:08 | 5,946.04 | 5,946.35 | 5,943.18 | 5,943.72 | 1,377.2K |
| 14:09 | 5,943.76 | 5,946.79 | 5,943.76 | 5,946.55 | 1,308.9K |
| 14:10 | 5,946.31 | 5,948.25 | 5,943.93 | 5,944.46 | 1,302.8K |
| 14:11 | 5,941.95 | 5,945.07 | 5,941.95 | 5,942.78 | 1,798.9K |
| 14:12 | 5,942.63 | 5,942.63 | 5,938.13 | 5,938.66 | 1,775.9K |
| 14:13 | 5,938.54 | 5,938.54 | 5,935.10 | 5,935.10 | 1,347.4K |
| 14:14 | 5,934.48 | 5,934.48 | 5,930.47 | 5,933.38 | 1,843.2K |
| 14:15 | 5,933.71 | 5,935.97 | 5,927.46 | 5,927.46 | 1,803.3K |
| 14:16 | 5,926.90 | 5,934.18 | 5,926.90 | 5,934.19 | 1,804.0K |
| 14:17 | 5,932.55 | 5,932.55 | 5,928.86 | 5,931.07 | 1,336.5K |
| 14:18 | 5,931.43 | 5,932.34 | 5,931.04 | 5,932.12 | 1,036.0K |
| 14:19 | 5,932.51 | 5,932.51 | 5,927.81 | 5,928.68 | 1,236.7K |
| 14:20 | 5,929.11 | 5,929.68 | 5,926.56 | 5,926.56 | 1,241.9K |
| 14:21 | 5,927.53 | 5,928.20 | 5,927.02 | 5,928.21 | 1,029.0K |
| 14:22 | 5,928.58 | 5,935.44 | 5,928.25 | 5,935.44 | 2,085.4K |
| 14:23 | 5,934.96 | 5,936.32 | 5,934.30 | 5,934.71 | 1,710.7K |
| 14:24 | 5,933.98 | 5,934.49 | 5,933.88 | 5,934.41 | 1,080.7K |
| 14:25 | 5,933.63 | 5,942.98 | 5,933.63 | 5,941.33 | 2,257.8K |
| 14:26 | 5,941.51 | 5,943.45 | 5,940.26 | 5,942.11 | 1,285.8K |
| 14:27 | 5,941.17 | 5,941.43 | 5,933.32 | 5,934.69 | 2,131.9K |
| 14:28 | 5,935.02 | 5,936.95 | 5,934.81 | 5,935.59 | 1,333.3K |
| 14:29 | 5,935.76 | 5,938.65 | 5,935.76 | 5,936.54 | 1,074.8K |
| 14:30 | 5,936.20 | 5,938.81 | 5,936.20 | 5,937.44 | 1,216.2K |
| 14:31 | 5,938.81 | 5,941.22 | 5,938.81 | 5,941.24 | 1,260.6K |
| 14:32 | 5,941.24 | 5,943.30 | 5,940.90 | 5,942.85 | 1,120.4K |
| 14:33 | 5,945.07 | 5,946.64 | 5,942.54 | 5,943.35 | 1,388.8K |
| 14:34 | 5,943.36 | 5,945.70 | 5,943.36 | 5,945.02 | 784.0K |
| 14:35 | 5,946.20 | 5,946.77 | 5,944.89 | 5,944.89 | 1,379.5K |
| 14:36 | 5,944.89 | 5,948.53 | 5,944.89 | 5,946.70 | 1,291.9K |
| 14:37 | 5,946.75 | 5,946.75 | 5,939.32 | 5,941.11 | 1,827.7K |
| 14:38 | 5,941.25 | 5,941.25 | 5,939.04 | 5,939.33 | 1,023.8K |
| 14:39 | 5,938.85 | 5,940.26 | 5,938.57 | 5,940.11 | 812.7K |
| 14:40 | 5,940.50 | 5,942.39 | 5,939.77 | 5,940.50 | 1,202.1K |
| 14:41 | 5,941.59 | 5,946.91 | 5,940.04 | 5,946.37 | 1,687.9K |
| 14:42 | 5,947.08 | 5,947.34 | 5,944.38 | 5,945.21 | 1,126.0K |
| 14:43 | 5,945.06 | 5,945.69 | 5,944.39 | 5,945.69 | 780.9K |
| 14:44 | 5,945.76 | 5,952.53 | 5,945.76 | 5,952.53 | 1,891.4K |
| 14:45 | 5,952.68 | 5,955.88 | 5,952.68 | 5,955.88 | 1,658.4K |
| 14:46 | 5,955.77 | 5,959.47 | 5,954.75 | 5,954.75 | 2,238.1K |
| 14:47 | 5,954.63 | 5,955.50 | 5,952.47 | 5,953.04 | 1,438.0K |
| 14:48 | 5,953.16 | 5,953.58 | 5,948.11 | 5,949.48 | 1,720.8K |
| 14:49 | 5,949.51 | 5,949.51 | 5,948.28 | 5,949.15 | 1,005.4K |
| 14:50 | 5,948.27 | 5,949.95 | 5,947.41 | 5,949.48 | 1,165.6K |
| 14:51 | 5,950.40 | 5,950.40 | 5,947.30 | 5,949.56 | 1,407.5K |
| 14:52 | 5,950.42 | 5,950.42 | 5,944.55 | 5,944.55 | 1,614.8K |
| 14:53 | 5,944.76 | 5,949.77 | 5,944.76 | 5,949.79 | 1,278.6K |
| 14:54 | 5,949.98 | 5,951.92 | 5,948.93 | 5,951.50 | 1,272.4K |
| 14:55 | 5,951.41 | 5,953.75 | 5,951.41 | 5,952.60 | 1,565.9K |
| 14:56 | 5,953.00 | 5,954.67 | 5,952.24 | 5,952.58 | 1,452.4K |
| 14:57 | 5,952.40 | 5,956.34 | 5,952.40 | 5,956.28 | 1,679.3K |
| 14:58 | 5,955.60 | 5,956.75 | 5,953.59 | 5,956.36 | 1,700.6K |
| 14:59 | 5,956.14 | 5,956.14 | 5,953.92 | 5,954.28 | 1,707.0K |
| 15:00 | 5,951.42 | 5,953.19 | 5,950.70 | 5,953.19 | 2,307.2K |
| 15:01 | 5,953.42 | 5,953.42 | 5,947.59 | 5,947.99 | 1,668.1K |
| 15:02 | 5,948.62 | 5,950.21 | 5,947.10 | 5,947.22 | 1,442.4K |
| 15:03 | 5,947.37 | 5,947.37 | 5,945.35 | 5,945.35 | 1,106.4K |
| 15:04 | 5,945.03 | 5,950.74 | 5,945.03 | 5,950.74 | 1,720.0K |
| 15:05 | 5,950.55 | 5,950.97 | 5,949.76 | 5,950.57 | 1,610.3K |
| 15:06 | 5,950.38 | 5,953.56 | 5,950.38 | 5,953.56 | 1,955.4K |
| 15:07 | 5,953.51 | 5,954.06 | 5,949.67 | 5,951.45 | 2,648.9K |
| 15:08 | 5,952.29 | 5,953.71 | 5,952.12 | 5,952.15 | 1,751.8K |
| 15:09 | 5,950.80 | 5,950.80 | 5,947.57 | 5,949.77 | 1,852.8K |
| 15:10 | 5,949.62 | 5,952.80 | 5,949.62 | 5,952.80 | 2,072.3K |
| 15:11 | 5,952.63 | 5,953.30 | 5,948.47 | 5,948.47 | 2,403.3K |
| 15:12 | 5,948.83 | 5,949.72 | 5,946.19 | 5,949.05 | 1,676.5K |
| 15:13 | 5,950.61 | 5,955.09 | 5,950.61 | 5,955.09 | 1,984.9K |
| 15:14 | 5,955.70 | 5,959.27 | 5,955.70 | 5,957.75 | 2,604.2K |
| 15:15 | 5,956.83 | 5,958.90 | 5,955.77 | 5,958.44 | 1,821.1K |
| 15:16 | 5,958.70 | 5,958.77 | 5,957.42 | 5,958.59 | 1,912.7K |
| 15:17 | 5,958.51 | 5,960.36 | 5,956.76 | 5,960.36 | 1,559.1K |
| 15:18 | 5,960.29 | 5,960.39 | 5,958.94 | 5,958.94 | 1,581.2K |
| 15:19 | 5,959.29 | 5,960.51 | 5,958.28 | 5,959.96 | 1,386.3K |
| 15:20 | 5,959.74 | 5,959.74 | 5,955.23 | 5,955.92 | 1,969.3K |
| 15:21 | 5,955.32 | 5,958.58 | 5,955.32 | 5,957.98 | 1,904.3K |
| 15:22 | 5,958.27 | 5,961.13 | 5,957.01 | 5,960.90 | 1,763.2K |
| 15:23 | 5,959.98 | 5,959.98 | 5,952.94 | 5,953.12 | 2,159.3K |
| 15:24 | 5,953.12 | 5,953.12 | 5,950.02 | 5,950.98 | 1,834.2K |
| 15:25 | 5,950.84 | 5,950.84 | 5,944.90 | 5,945.03 | 2,404.6K |
| 15:26 | 5,944.97 | 5,945.33 | 5,944.11 | 5,944.57 | 2,172.4K |
| 15:27 | 5,944.56 | 5,944.79 | 5,942.73 | 5,944.55 | 2,083.3K |
| 15:28 | 5,943.79 | 5,945.00 | 5,942.93 | 5,945.00 | 1,854.9K |
| 15:29 | 5,945.07 | 5,949.50 | 5,945.07 | 5,949.50 | 2,838.4K |
| 15:30 | 5,950.15 | 5,954.02 | 5,949.28 | 5,951.65 | 2,919.3K |
| 15:31 | 5,951.33 | 5,952.23 | 5,947.84 | 5,947.84 | 2,146.1K |
| 15:32 | 5,947.77 | 5,952.32 | 5,947.77 | 5,952.32 | 1,964.5K |
| 15:33 | 5,951.39 | 5,952.57 | 5,950.25 | 5,950.36 | 1,791.6K |
| 15:34 | 5,949.86 | 5,950.61 | 5,947.77 | 5,947.77 | 1,787.5K |
| 15:35 | 5,946.94 | 5,950.74 | 5,946.94 | 5,950.64 | 2,366.3K |
| 15:36 | 5,950.65 | 5,953.05 | 5,943.41 | 5,943.76 | 2,717.0K |
| 15:37 | 5,943.55 | 5,948.56 | 5,943.55 | 5,947.48 | 1,858.4K |
| 15:38 | 5,946.21 | 5,946.71 | 5,945.28 | 5,946.61 | 1,959.9K |
| 15:39 | 5,946.90 | 5,948.26 | 5,946.47 | 5,946.90 | 2,109.1K |
| 15:40 | 5,947.05 | 5,948.79 | 5,946.24 | 5,946.59 | 2,258.4K |
| 15:41 | 5,946.92 | 5,950.28 | 5,946.60 | 5,948.27 | 2,513.5K |
| 15:42 | 5,948.20 | 5,948.20 | 5,944.67 | 5,946.86 | 2,335.7K |
| 15:43 | 5,946.97 | 5,950.10 | 5,946.97 | 5,947.96 | 2,056.6K |
| 15:44 | 5,947.84 | 5,948.62 | 5,946.20 | 5,948.30 | 1,730.2K |
| 15:45 | 5,948.40 | 5,948.40 | 5,942.32 | 5,942.59 | 2,737.7K |
| 15:46 | 5,943.01 | 5,943.01 | 5,938.90 | 5,938.90 | 2,111.4K |
| 15:47 | 5,937.30 | 5,939.46 | 5,935.23 | 5,939.46 | 3,307.7K |
| 15:48 | 5,940.00 | 5,940.60 | 5,936.04 | 5,936.56 | 2,586.7K |
| 15:49 | 5,937.81 | 5,940.78 | 5,937.81 | 5,939.69 | 2,674.7K |
| 15:50 | 5,946.98 | 5,950.98 | 5,944.94 | 5,950.18 | 6,263.9K |
| 15:51 | 5,951.09 | 5,953.03 | 5,949.68 | 5,952.66 | 4,279.1K |
| 15:52 | 5,953.24 | 5,954.72 | 5,951.21 | 5,954.72 | 3,758.8K |
| 15:53 | 5,955.29 | 5,956.06 | 5,954.26 | 5,954.26 | 4,022.6K |
| 15:54 | 5,954.82 | 5,956.24 | 5,951.79 | 5,953.51 | 6,092.8K |
| 15:55 | 5,951.43 | 5,953.77 | 5,950.52 | 5,951.48 | 7,484.4K |
| 15:56 | 5,951.24 | 5,955.34 | 5,950.62 | 5,954.00 | 6,486.0K |
| 15:57 | 5,954.71 | 5,954.71 | 5,952.23 | 5,953.13 | 7,162.0K |
| 15:58 | 5,954.09 | 5,954.09 | 5,951.23 | 5,951.30 | 9,438.2K |
| 15:59 | 5,951.20 | 5,951.73 | 5,945.74 | 5,950.50 | 187,428.4K |