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 | 5,609.30 | 5,609.30 | 5,593.65 | 5,593.65 | 38,941.9K |
| 09:31 | 5,595.10 | 5,603.44 | 5,594.09 | 5,602.48 | 6,200.3K |
| 09:32 | 5,600.16 | 5,607.25 | 5,593.21 | 5,593.21 | 5,198.7K |
| 09:33 | 5,595.59 | 5,595.59 | 5,586.39 | 5,590.48 | 4,579.4K |
| 09:34 | 5,589.10 | 5,589.10 | 5,581.11 | 5,582.34 | 3,726.7K |
| 09:35 | 5,583.89 | 5,585.20 | 5,578.55 | 5,585.20 | 4,271.2K |
| 09:36 | 5,585.98 | 5,589.00 | 5,583.42 | 5,587.76 | 3,826.9K |
| 09:37 | 5,590.97 | 5,593.91 | 5,586.03 | 5,591.92 | 3,882.9K |
| 09:38 | 5,596.14 | 5,596.14 | 5,589.58 | 5,589.58 | 2,955.1K |
| 09:39 | 5,589.66 | 5,595.79 | 5,583.81 | 5,595.40 | 3,945.5K |
| 09:40 | 5,596.04 | 5,597.72 | 5,594.10 | 5,595.07 | 3,230.6K |
| 09:41 | 5,597.78 | 5,606.09 | 5,597.78 | 5,604.03 | 5,270.4K |
| 09:42 | 5,603.47 | 5,605.92 | 5,601.59 | 5,603.78 | 3,428.9K |
| 09:43 | 5,604.49 | 5,607.18 | 5,602.25 | 5,607.18 | 3,586.5K |
| 09:44 | 5,608.88 | 5,612.16 | 5,608.88 | 5,611.09 | 4,122.2K |
| 09:45 | 5,613.92 | 5,621.98 | 5,613.92 | 5,621.98 | 5,246.4K |
| 09:46 | 5,621.21 | 5,625.82 | 5,618.79 | 5,625.05 | 4,230.2K |
| 09:47 | 5,624.06 | 5,624.25 | 5,618.13 | 5,620.16 | 4,140.8K |
| 09:48 | 5,620.69 | 5,622.13 | 5,616.51 | 5,616.51 | 3,152.9K |
| 09:49 | 5,618.92 | 5,620.47 | 5,615.55 | 5,620.07 | 3,083.7K |
| 09:50 | 5,619.65 | 5,619.65 | 5,613.01 | 5,617.05 | 3,228.2K |
| 09:51 | 5,617.31 | 5,618.75 | 5,613.40 | 5,613.40 | 2,781.4K |
| 09:52 | 5,612.76 | 5,612.76 | 5,608.87 | 5,608.94 | 2,769.0K |
| 09:53 | 5,608.31 | 5,612.39 | 5,608.24 | 5,610.22 | 3,295.0K |
| 09:54 | 5,610.71 | 5,613.29 | 5,608.72 | 5,612.08 | 2,606.7K |
| 09:55 | 5,613.46 | 5,613.46 | 5,606.89 | 5,606.99 | 2,742.6K |
| 09:56 | 5,606.35 | 5,610.73 | 5,606.35 | 5,608.90 | 2,840.5K |
| 09:57 | 5,610.71 | 5,611.54 | 5,607.33 | 5,610.28 | 2,441.4K |
| 09:58 | 5,611.30 | 5,614.91 | 5,611.30 | 5,614.91 | 2,481.4K |
| 09:59 | 5,616.16 | 5,622.36 | 5,616.16 | 5,622.36 | 3,334.5K |
| 10:00 | 5,620.13 | 5,625.45 | 5,619.45 | 5,624.99 | 3,328.9K |
| 10:01 | 5,625.82 | 5,626.66 | 5,622.49 | 5,625.10 | 3,077.2K |
| 10:02 | 5,625.49 | 5,626.21 | 5,620.89 | 5,621.08 | 2,525.8K |
| 10:03 | 5,623.06 | 5,626.79 | 5,623.06 | 5,626.18 | 2,191.2K |
| 10:04 | 5,624.51 | 5,629.23 | 5,624.51 | 5,629.18 | 2,052.4K |
| 10:05 | 5,629.98 | 5,631.12 | 5,624.77 | 5,624.77 | 2,991.9K |
| 10:06 | 5,625.94 | 5,631.23 | 5,625.42 | 5,631.23 | 2,480.9K |
| 10:07 | 5,633.97 | 5,633.97 | 5,632.25 | 5,632.30 | 2,206.8K |
| 10:08 | 5,632.84 | 5,635.17 | 5,631.90 | 5,633.78 | 2,000.7K |
| 10:09 | 5,634.34 | 5,639.41 | 5,634.34 | 5,638.77 | 2,559.0K |
| 10:10 | 5,639.41 | 5,643.55 | 5,639.30 | 5,643.52 | 3,091.8K |
| 10:11 | 5,644.04 | 5,644.04 | 5,640.67 | 5,640.91 | 2,532.0K |
| 10:12 | 5,641.91 | 5,641.98 | 5,635.71 | 5,635.71 | 2,660.4K |
| 10:13 | 5,633.70 | 5,634.51 | 5,631.39 | 5,631.37 | 2,245.3K |
| 10:14 | 5,630.64 | 5,632.41 | 5,629.80 | 5,632.41 | 2,240.5K |
| 10:15 | 5,631.65 | 5,631.65 | 5,624.82 | 5,624.82 | 2,269.0K |
| 10:16 | 5,625.12 | 5,628.51 | 5,623.78 | 5,623.78 | 1,974.4K |
| 10:17 | 5,621.45 | 5,624.25 | 5,621.29 | 5,624.25 | 2,348.5K |
| 10:18 | 5,623.97 | 5,624.18 | 5,622.12 | 5,624.18 | 1,653.9K |
| 10:19 | 5,625.56 | 5,627.89 | 5,624.66 | 5,626.82 | 2,504.5K |
| 10:20 | 5,626.52 | 5,631.08 | 5,626.52 | 5,629.83 | 2,801.1K |
| 10:21 | 5,630.41 | 5,636.40 | 5,630.41 | 5,636.40 | 3,560.6K |
| 10:22 | 5,637.64 | 5,638.91 | 5,632.76 | 5,634.36 | 3,178.6K |
| 10:23 | 5,634.15 | 5,636.37 | 5,633.86 | 5,634.01 | 2,485.0K |
| 10:24 | 5,633.39 | 5,635.67 | 5,632.58 | 5,635.67 | 2,075.6K |
| 10:25 | 5,635.08 | 5,635.08 | 5,630.28 | 5,630.63 | 2,343.5K |
| 10:26 | 5,630.58 | 5,631.26 | 5,626.08 | 5,628.02 | 2,734.0K |
| 10:27 | 5,628.01 | 5,628.01 | 5,624.21 | 5,625.48 | 2,355.7K |
| 10:28 | 5,625.37 | 5,626.32 | 5,623.33 | 5,623.83 | 2,133.7K |
| 10:29 | 5,623.71 | 5,628.95 | 5,622.78 | 5,628.98 | 2,269.0K |
| 10:30 | 5,628.53 | 5,628.53 | 5,619.99 | 5,619.99 | 2,327.2K |
| 10:31 | 5,620.16 | 5,624.99 | 5,617.85 | 5,624.84 | 2,421.8K |
| 10:32 | 5,624.57 | 5,627.23 | 5,623.56 | 5,627.20 | 1,950.2K |
| 10:33 | 5,627.99 | 5,628.95 | 5,625.45 | 5,628.95 | 1,779.9K |
| 10:34 | 5,628.68 | 5,629.79 | 5,627.26 | 5,629.74 | 2,013.5K |
| 10:35 | 5,630.03 | 5,631.75 | 5,628.10 | 5,628.10 | 2,432.9K |
| 10:36 | 5,628.84 | 5,630.49 | 5,627.51 | 5,627.51 | 2,323.9K |
| 10:37 | 5,627.98 | 5,630.83 | 5,627.98 | 5,630.83 | 2,047.7K |
| 10:38 | 5,633.12 | 5,633.12 | 5,629.48 | 5,632.53 | 2,189.2K |
| 10:39 | 5,634.21 | 5,637.84 | 5,634.21 | 5,637.82 | 2,540.9K |
| 10:40 | 5,638.31 | 5,639.46 | 5,636.19 | 5,637.12 | 2,288.3K |
| 10:41 | 5,636.94 | 5,638.33 | 5,635.65 | 5,636.83 | 2,031.5K |
| 10:42 | 5,635.65 | 5,635.65 | 5,632.56 | 5,633.65 | 2,216.5K |
| 10:43 | 5,634.31 | 5,634.42 | 5,632.41 | 5,634.42 | 1,746.8K |
| 10:44 | 5,634.10 | 5,636.06 | 5,633.91 | 5,636.08 | 1,733.4K |
| 10:45 | 5,635.56 | 5,635.56 | 5,631.61 | 5,634.38 | 1,974.9K |
| 10:46 | 5,634.14 | 5,641.59 | 5,634.14 | 5,641.23 | 2,264.7K |
| 10:47 | 5,641.25 | 5,642.31 | 5,640.51 | 5,641.20 | 2,116.8K |
| 10:48 | 5,641.39 | 5,642.43 | 5,639.67 | 5,639.94 | 2,108.9K |
| 10:49 | 5,641.30 | 5,641.36 | 5,636.58 | 5,636.58 | 3,141.3K |
| 10:50 | 5,636.15 | 5,636.15 | 5,633.54 | 5,634.18 | 2,538.5K |
| 10:51 | 5,634.22 | 5,634.52 | 5,630.15 | 5,630.46 | 2,178.6K |
| 10:52 | 5,630.41 | 5,631.02 | 5,629.05 | 5,630.60 | 1,814.0K |
| 10:53 | 5,634.43 | 5,639.62 | 5,634.43 | 5,639.44 | 2,070.9K |
| 10:54 | 5,639.61 | 5,642.10 | 5,639.16 | 5,640.97 | 1,779.2K |
| 10:55 | 5,640.96 | 5,641.97 | 5,639.79 | 5,641.37 | 1,867.1K |
| 10:56 | 5,641.28 | 5,641.56 | 5,639.09 | 5,640.54 | 1,686.4K |
| 10:57 | 5,640.55 | 5,649.13 | 5,640.55 | 5,649.13 | 3,627.9K |
| 10:58 | 5,648.82 | 5,648.82 | 5,644.04 | 5,644.95 | 1,899.2K |
| 10:59 | 5,645.53 | 5,647.97 | 5,645.53 | 5,645.94 | 1,633.5K |
| 11:00 | 5,645.69 | 5,648.76 | 5,645.53 | 5,648.76 | 2,612.7K |
| 11:01 | 5,648.46 | 5,649.19 | 5,647.62 | 5,648.68 | 2,075.1K |
| 11:02 | 5,648.62 | 5,648.78 | 5,645.14 | 5,647.14 | 2,241.2K |
| 11:03 | 5,647.99 | 5,650.26 | 5,647.99 | 5,649.70 | 2,073.9K |
| 11:04 | 5,649.81 | 5,654.41 | 5,649.40 | 5,653.34 | 2,863.2K |
| 11:05 | 5,652.42 | 5,655.77 | 5,652.26 | 5,655.77 | 2,305.6K |
| 11:06 | 5,655.41 | 5,657.83 | 5,654.69 | 5,657.83 | 2,435.3K |
| 11:07 | 5,658.00 | 5,659.81 | 5,657.34 | 5,658.42 | 2,302.3K |
| 11:08 | 5,658.33 | 5,659.37 | 5,657.16 | 5,658.60 | 2,318.3K |
| 11:09 | 5,659.19 | 5,660.27 | 5,657.95 | 5,660.04 | 2,332.6K |
| 11:10 | 5,660.27 | 5,660.51 | 5,658.21 | 5,658.95 | 1,927.1K |
| 11:11 | 5,658.01 | 5,659.52 | 5,657.50 | 5,657.50 | 2,085.5K |
| 11:12 | 5,657.72 | 5,659.11 | 5,657.18 | 5,657.18 | 1,956.0K |
| 11:13 | 5,658.03 | 5,658.80 | 5,656.67 | 5,657.74 | 1,895.0K |
| 11:14 | 5,657.90 | 5,657.90 | 5,656.13 | 5,657.44 | 1,648.4K |
| 11:15 | 5,657.34 | 5,659.63 | 5,655.62 | 5,655.64 | 3,855.0K |
| 11:16 | 5,656.35 | 5,658.01 | 5,655.81 | 5,656.75 | 1,510.0K |
| 11:17 | 5,656.94 | 5,659.89 | 5,656.94 | 5,658.82 | 2,065.3K |
| 11:18 | 5,659.15 | 5,659.74 | 5,656.95 | 5,659.74 | 1,778.8K |
| 11:19 | 5,659.50 | 5,659.83 | 5,657.70 | 5,658.46 | 1,758.9K |
| 11:20 | 5,659.04 | 5,661.03 | 5,655.10 | 5,655.10 | 1,957.2K |
| 11:21 | 5,653.57 | 5,655.97 | 5,651.95 | 5,655.97 | 2,074.5K |
| 11:22 | 5,656.86 | 5,660.78 | 5,656.86 | 5,660.78 | 2,229.9K |
| 11:23 | 5,661.09 | 5,661.09 | 5,656.94 | 5,657.63 | 2,141.3K |
| 11:24 | 5,658.16 | 5,658.95 | 5,656.61 | 5,657.18 | 1,653.3K |
| 11:25 | 5,657.28 | 5,657.28 | 5,653.56 | 5,653.56 | 1,757.2K |
| 11:26 | 5,652.72 | 5,653.98 | 5,652.61 | 5,653.98 | 1,862.9K |
| 11:27 | 5,654.18 | 5,654.58 | 5,650.99 | 5,652.39 | 1,773.9K |
| 11:28 | 5,651.77 | 5,653.29 | 5,650.53 | 5,650.53 | 1,646.2K |
| 11:29 | 5,651.02 | 5,651.02 | 5,647.45 | 5,648.25 | 1,695.9K |
| 11:30 | 5,648.46 | 5,648.46 | 5,644.77 | 5,644.86 | 1,981.6K |
| 11:31 | 5,644.87 | 5,648.60 | 5,643.91 | 5,647.23 | 1,773.5K |
| 11:32 | 5,647.27 | 5,647.65 | 5,645.32 | 5,647.65 | 1,388.7K |
| 11:33 | 5,648.10 | 5,649.22 | 5,646.32 | 5,647.86 | 2,035.8K |
| 11:34 | 5,649.76 | 5,650.51 | 5,649.11 | 5,649.81 | 1,528.6K |
| 11:35 | 5,650.46 | 5,651.47 | 5,647.50 | 5,647.50 | 1,973.4K |
| 11:36 | 5,646.53 | 5,646.58 | 5,642.70 | 5,643.52 | 2,007.2K |
| 11:37 | 5,643.64 | 5,644.76 | 5,640.85 | 5,644.76 | 1,786.5K |
| 11:38 | 5,644.54 | 5,645.31 | 5,643.49 | 5,645.31 | 2,072.3K |
| 11:39 | 5,644.21 | 5,644.21 | 5,640.49 | 5,640.96 | 1,897.5K |
| 11:40 | 5,640.66 | 5,641.57 | 5,636.89 | 5,636.89 | 1,789.0K |
| 11:41 | 5,637.06 | 5,638.04 | 5,637.02 | 5,638.02 | 1,758.3K |
| 11:42 | 5,637.32 | 5,637.32 | 5,633.25 | 5,633.25 | 2,077.6K |
| 11:43 | 5,632.94 | 5,632.94 | 5,630.87 | 5,631.63 | 1,845.7K |
| 11:44 | 5,631.61 | 5,631.61 | 5,628.06 | 5,628.94 | 1,985.0K |
| 11:45 | 5,629.00 | 5,633.99 | 5,628.48 | 5,633.59 | 2,190.2K |
| 11:46 | 5,631.14 | 5,632.37 | 5,629.63 | 5,632.41 | 1,718.1K |
| 11:47 | 5,632.26 | 5,633.40 | 5,632.07 | 5,632.35 | 1,372.6K |
| 11:48 | 5,631.71 | 5,631.71 | 5,630.35 | 5,630.44 | 1,476.1K |
| 11:49 | 5,631.89 | 5,633.97 | 5,631.72 | 5,633.45 | 1,427.7K |
| 11:50 | 5,633.17 | 5,636.21 | 5,632.21 | 5,636.21 | 2,533.7K |
| 11:51 | 5,636.84 | 5,641.90 | 5,636.84 | 5,641.61 | 1,761.1K |
| 11:52 | 5,642.34 | 5,645.59 | 5,642.24 | 5,642.21 | 1,798.2K |
| 11:53 | 5,642.59 | 5,642.59 | 5,638.96 | 5,639.00 | 1,389.7K |
| 11:54 | 5,638.84 | 5,640.39 | 5,637.32 | 5,640.39 | 1,239.0K |
| 11:55 | 5,640.19 | 5,641.43 | 5,638.53 | 5,641.43 | 1,157.0K |
| 11:56 | 5,640.88 | 5,641.49 | 5,637.72 | 5,638.94 | 1,228.3K |
| 11:57 | 5,639.31 | 5,639.31 | 5,636.68 | 5,638.77 | 1,545.1K |
| 11:58 | 5,638.54 | 5,651.05 | 5,635.50 | 5,642.17 | 4,796.8K |
| 11:59 | 5,646.79 | 5,661.63 | 5,646.79 | 5,659.82 | 3,890.8K |
| 12:00 | 5,661.30 | 5,676.24 | 5,661.30 | 5,676.24 | 4,166.5K |
| 12:01 | 5,677.23 | 5,682.70 | 5,674.93 | 5,681.91 | 4,356.4K |
| 12:02 | 5,678.27 | 5,682.74 | 5,678.27 | 5,681.67 | 2,033.5K |
| 12:03 | 5,679.27 | 5,679.27 | 5,668.69 | 5,669.71 | 3,078.5K |
| 12:04 | 5,674.11 | 5,680.34 | 5,674.03 | 5,674.18 | 2,841.0K |
| 12:05 | 5,673.05 | 5,673.05 | 5,670.61 | 5,671.41 | 1,987.2K |
| 12:06 | 5,671.67 | 5,679.13 | 5,671.67 | 5,679.13 | 2,096.8K |
| 12:07 | 5,678.79 | 5,682.37 | 5,677.64 | 5,679.76 | 2,229.1K |
| 12:08 | 5,679.41 | 5,681.35 | 5,678.56 | 5,681.08 | 1,648.1K |
| 12:09 | 5,679.17 | 5,680.05 | 5,674.64 | 5,678.08 | 1,912.4K |
| 12:10 | 5,680.78 | 5,683.85 | 5,679.19 | 5,679.40 | 2,175.8K |
| 12:11 | 5,679.17 | 5,684.62 | 5,678.49 | 5,684.35 | 1,794.5K |
| 12:12 | 5,684.92 | 5,688.26 | 5,684.92 | 5,688.26 | 1,978.8K |
| 12:13 | 5,688.66 | 5,689.82 | 5,687.35 | 5,689.29 | 2,159.5K |
| 12:14 | 5,690.45 | 5,692.01 | 5,689.09 | 5,691.69 | 1,616.9K |
| 12:15 | 5,691.33 | 5,693.12 | 5,690.61 | 5,692.72 | 2,574.0K |
| 12:16 | 5,692.41 | 5,695.39 | 5,688.67 | 5,688.67 | 2,522.9K |
| 12:17 | 5,689.44 | 5,691.50 | 5,689.03 | 5,691.50 | 1,675.7K |
| 12:18 | 5,691.40 | 5,691.84 | 5,689.42 | 5,689.54 | 1,865.5K |
| 12:19 | 5,689.20 | 5,692.28 | 5,687.88 | 5,692.28 | 1,670.3K |
| 12:20 | 5,692.60 | 5,696.75 | 5,692.60 | 5,696.54 | 2,577.8K |
| 12:21 | 5,696.81 | 5,699.84 | 5,695.65 | 5,699.17 | 2,766.3K |
| 12:22 | 5,699.26 | 5,703.21 | 5,699.26 | 5,700.79 | 2,246.8K |
| 12:23 | 5,700.59 | 5,704.70 | 5,700.59 | 5,704.17 | 1,874.7K |
| 12:24 | 5,704.79 | 5,706.54 | 5,702.86 | 5,705.44 | 1,907.0K |
| 12:25 | 5,706.36 | 5,706.36 | 5,702.33 | 5,705.91 | 1,757.1K |
| 12:26 | 5,706.13 | 5,708.03 | 5,706.13 | 5,707.40 | 1,796.0K |
| 12:27 | 5,708.01 | 5,708.66 | 5,706.53 | 5,707.87 | 1,731.5K |
| 12:28 | 5,707.79 | 5,713.03 | 5,707.79 | 5,712.97 | 2,641.9K |
| 12:29 | 5,707.96 | 5,709.00 | 5,707.14 | 5,707.74 | 2,789.8K |
| 12:30 | 5,705.90 | 5,709.19 | 5,705.90 | 5,707.94 | 2,181.4K |
| 12:31 | 5,707.66 | 5,707.66 | 5,704.64 | 5,706.87 | 1,857.7K |
| 12:32 | 5,706.24 | 5,710.66 | 5,706.24 | 5,708.85 | 1,773.0K |
| 12:33 | 5,709.19 | 5,709.19 | 5,706.33 | 5,707.46 | 1,657.0K |
| 12:34 | 5,707.02 | 5,707.02 | 5,700.22 | 5,701.58 | 2,109.2K |
| 12:35 | 5,701.82 | 5,702.59 | 5,699.90 | 5,700.10 | 1,494.7K |
| 12:36 | 5,699.72 | 5,700.04 | 5,697.55 | 5,697.61 | 1,481.2K |
| 12:37 | 5,697.60 | 5,699.32 | 5,696.36 | 5,698.20 | 1,377.0K |
| 12:38 | 5,697.35 | 5,697.85 | 5,696.71 | 5,696.81 | 1,326.8K |
| 12:39 | 5,697.43 | 5,697.43 | 5,694.07 | 5,694.73 | 1,240.0K |
| 12:40 | 5,694.38 | 5,694.38 | 5,690.01 | 5,690.01 | 1,973.5K |
| 12:41 | 5,690.14 | 5,690.14 | 5,684.32 | 5,687.95 | 2,440.1K |
| 12:42 | 5,688.04 | 5,694.90 | 5,688.04 | 5,694.29 | 1,787.7K |
| 12:43 | 5,694.60 | 5,694.60 | 5,693.12 | 5,693.06 | 1,163.7K |
| 12:44 | 5,693.19 | 5,696.19 | 5,693.19 | 5,696.19 | 1,337.6K |
| 12:45 | 5,696.20 | 5,698.42 | 5,695.30 | 5,695.42 | 1,263.3K |
| 12:46 | 5,695.10 | 5,695.10 | 5,693.03 | 5,693.88 | 1,165.3K |
| 12:47 | 5,694.13 | 5,694.91 | 5,693.86 | 5,693.86 | 1,058.9K |
| 12:48 | 5,694.14 | 5,694.14 | 5,689.10 | 5,689.60 | 1,484.8K |
| 12:49 | 5,689.35 | 5,694.48 | 5,689.35 | 5,692.82 | 1,309.9K |
| 12:50 | 5,693.08 | 5,693.08 | 5,687.28 | 5,690.57 | 1,539.0K |
| 12:51 | 5,690.99 | 5,691.51 | 5,683.97 | 5,683.97 | 1,227.0K |
| 12:52 | 5,683.07 | 5,683.92 | 5,679.12 | 5,683.92 | 1,992.2K |
| 12:53 | 5,685.03 | 5,690.26 | 5,685.03 | 5,690.26 | 1,568.8K |
| 12:54 | 5,690.02 | 5,690.02 | 5,688.66 | 5,689.37 | 1,050.6K |
| 12:55 | 5,689.38 | 5,689.79 | 5,688.20 | 5,689.79 | 874.0K |
| 12:56 | 5,690.67 | 5,692.81 | 5,689.56 | 5,690.41 | 1,256.9K |
| 12:57 | 5,689.86 | 5,690.79 | 5,688.60 | 5,690.17 | 829.7K |
| 12:58 | 5,689.77 | 5,689.77 | 5,688.16 | 5,688.16 | 890.5K |
| 12:59 | 5,688.07 | 5,688.72 | 5,686.76 | 5,687.45 | 910.3K |
| 13:00 | 5,687.94 | 5,691.61 | 5,686.05 | 5,691.08 | 1,444.8K |
| 13:01 | 5,692.07 | 5,693.65 | 5,689.72 | 5,692.32 | 1,424.6K |
| 13:02 | 5,692.99 | 5,694.29 | 5,692.47 | 5,693.33 | 1,140.2K |
| 13:03 | 5,693.70 | 5,695.06 | 5,693.70 | 5,694.93 | 1,112.1K |
| 13:04 | 5,693.90 | 5,693.95 | 5,691.61 | 5,692.34 | 1,331.0K |
| 13:05 | 5,694.04 | 5,694.69 | 5,692.31 | 5,694.08 | 1,141.2K |
| 13:06 | 5,695.20 | 5,695.80 | 5,689.47 | 5,689.47 | 2,514.7K |
| 13:07 | 5,689.55 | 5,689.55 | 5,686.38 | 5,686.38 | 1,194.3K |
| 13:08 | 5,692.00 | 5,699.31 | 5,688.64 | 5,699.10 | 4,268.4K |
| 13:09 | 5,700.48 | 5,700.48 | 5,690.98 | 5,695.24 | 2,365.6K |
| 13:10 | 5,693.80 | 5,693.80 | 5,678.36 | 5,678.36 | 2,274.0K |
| 13:11 | 5,676.92 | 5,677.32 | 5,666.39 | 5,666.39 | 3,092.9K |
| 13:12 | 5,668.16 | 5,674.22 | 5,664.32 | 5,674.22 | 2,129.7K |
| 13:13 | 5,673.74 | 5,673.74 | 5,669.81 | 5,669.90 | 1,357.6K |
| 13:14 | 5,668.32 | 5,668.32 | 5,661.92 | 5,665.27 | 2,029.5K |
| 13:15 | 5,665.19 | 5,665.80 | 5,651.01 | 5,651.37 | 2,861.2K |
| 13:16 | 5,650.79 | 5,650.79 | 5,640.11 | 5,646.37 | 3,412.5K |
| 13:17 | 5,649.00 | 5,650.00 | 5,644.85 | 5,650.00 | 1,640.7K |
| 13:18 | 5,650.26 | 5,656.31 | 5,646.90 | 5,656.31 | 2,008.4K |
| 13:19 | 5,655.61 | 5,657.88 | 5,655.61 | 5,657.17 | 1,577.4K |
| 13:20 | 5,657.80 | 5,657.80 | 5,646.53 | 5,646.66 | 1,842.9K |
| 13:21 | 5,645.71 | 5,645.71 | 5,638.52 | 5,640.06 | 1,930.1K |
| 13:22 | 5,639.61 | 5,643.08 | 5,637.35 | 5,638.02 | 2,127.9K |
| 13:23 | 5,636.01 | 5,636.01 | 5,631.61 | 5,634.85 | 2,448.5K |
| 13:24 | 5,634.44 | 5,639.88 | 5,633.52 | 5,634.57 | 2,292.1K |
| 13:25 | 5,636.15 | 5,637.14 | 5,632.95 | 5,635.97 | 1,570.4K |
| 13:26 | 5,639.66 | 5,661.18 | 5,639.66 | 5,645.30 | 7,321.8K |
| 13:27 | 5,646.16 | 5,646.16 | 5,635.45 | 5,637.13 | 1,965.1K |
| 13:28 | 5,637.32 | 5,637.32 | 5,626.92 | 5,630.92 | 1,982.6K |
| 13:29 | 5,630.32 | 5,630.85 | 5,624.78 | 5,628.58 | 2,015.9K |
| 13:30 | 5,627.44 | 5,628.88 | 5,624.36 | 5,624.98 | 1,512.0K |
| 13:31 | 5,626.39 | 5,634.32 | 5,621.92 | 5,634.32 | 3,183.0K |
| 13:32 | 5,632.66 | 5,636.58 | 5,629.92 | 5,636.48 | 2,320.6K |
| 13:33 | 5,634.62 | 5,634.74 | 5,629.81 | 5,630.39 | 1,369.1K |
| 13:34 | 5,628.17 | 5,634.99 | 5,625.20 | 5,634.99 | 1,573.7K |
| 13:35 | 5,633.98 | 5,636.99 | 5,633.65 | 5,636.22 | 1,125.1K |
| 13:36 | 5,636.47 | 5,647.34 | 5,636.47 | 5,647.32 | 1,823.1K |
| 13:37 | 5,647.91 | 5,648.17 | 5,642.29 | 5,643.67 | 1,438.2K |
| 13:38 | 5,644.75 | 5,647.27 | 5,643.92 | 5,645.66 | 1,429.2K |
| 13:39 | 5,644.48 | 5,644.48 | 5,641.04 | 5,641.12 | 1,460.3K |
| 13:40 | 5,640.73 | 5,643.60 | 5,637.09 | 5,637.09 | 1,431.6K |
| 13:41 | 5,637.10 | 5,638.41 | 5,636.10 | 5,637.59 | 1,178.1K |
| 13:42 | 5,637.32 | 5,637.32 | 5,631.99 | 5,631.97 | 1,329.9K |
| 13:43 | 5,632.56 | 5,635.95 | 5,632.34 | 5,635.95 | 1,197.4K |
| 13:44 | 5,635.95 | 5,639.36 | 5,635.95 | 5,639.36 | 1,228.5K |
| 13:45 | 5,638.83 | 5,639.51 | 5,634.30 | 5,634.30 | 972.5K |
| 13:46 | 5,634.60 | 5,636.27 | 5,633.77 | 5,634.83 | 978.5K |
| 13:47 | 5,634.86 | 5,636.77 | 5,633.64 | 5,634.45 | 1,098.8K |
| 13:48 | 5,634.48 | 5,634.72 | 5,627.23 | 5,627.89 | 1,579.6K |
| 13:49 | 5,627.10 | 5,627.52 | 5,621.44 | 5,621.44 | 1,727.9K |
| 13:50 | 5,621.78 | 5,624.79 | 5,620.04 | 5,622.52 | 1,614.1K |
| 13:51 | 5,624.31 | 5,624.31 | 5,617.75 | 5,618.57 | 1,502.2K |
| 13:52 | 5,617.45 | 5,620.52 | 5,617.45 | 5,620.52 | 1,337.4K |
| 13:53 | 5,620.88 | 5,622.57 | 5,619.76 | 5,622.57 | 1,252.5K |
| 13:54 | 5,622.47 | 5,629.22 | 5,621.93 | 5,629.22 | 1,825.3K |
| 13:55 | 5,629.15 | 5,630.86 | 5,627.49 | 5,630.26 | 1,087.3K |
| 13:56 | 5,629.87 | 5,631.45 | 5,629.14 | 5,629.18 | 1,279.8K |
| 13:57 | 5,627.57 | 5,627.57 | 5,622.01 | 5,621.98 | 1,733.9K |
| 13:58 | 5,622.36 | 5,626.92 | 5,621.53 | 5,626.92 | 1,191.6K |
| 13:59 | 5,626.41 | 5,626.52 | 5,621.32 | 5,621.32 | 1,065.8K |
| 14:00 | 5,620.70 | 5,623.22 | 5,619.78 | 5,619.78 | 1,265.9K |
| 14:01 | 5,620.45 | 5,624.31 | 5,619.63 | 5,624.32 | 1,062.2K |
| 14:02 | 5,624.39 | 5,625.58 | 5,621.80 | 5,625.58 | 1,240.0K |
| 14:03 | 5,627.23 | 5,634.60 | 5,627.23 | 5,634.17 | 2,039.6K |
| 14:04 | 5,634.05 | 5,638.21 | 5,633.97 | 5,638.21 | 1,414.1K |
| 14:05 | 5,637.93 | 5,642.17 | 5,637.93 | 5,642.17 | 1,623.8K |
| 14:06 | 5,644.55 | 5,646.62 | 5,643.35 | 5,645.07 | 1,809.8K |
| 14:07 | 5,644.83 | 5,648.24 | 5,642.74 | 5,647.25 | 1,434.4K |
| 14:08 | 5,647.06 | 5,647.06 | 5,638.90 | 5,639.49 | 1,686.1K |
| 14:09 | 5,639.23 | 5,643.33 | 5,639.23 | 5,643.23 | 1,166.2K |
| 14:10 | 5,643.27 | 5,643.27 | 5,641.70 | 5,643.10 | 1,020.6K |
| 14:11 | 5,643.90 | 5,644.85 | 5,643.04 | 5,643.81 | 906.8K |
| 14:12 | 5,644.73 | 5,648.10 | 5,644.73 | 5,644.89 | 1,200.4K |
| 14:13 | 5,644.87 | 5,647.37 | 5,641.63 | 5,647.37 | 1,663.0K |
| 14:14 | 5,646.90 | 5,647.51 | 5,646.38 | 5,646.86 | 1,212.3K |
| 14:15 | 5,646.92 | 5,648.92 | 5,646.64 | 5,646.93 | 1,457.2K |
| 14:16 | 5,647.35 | 5,648.16 | 5,646.38 | 5,646.38 | 1,024.0K |
| 14:17 | 5,646.61 | 5,646.61 | 5,644.41 | 5,645.88 | 1,089.0K |
| 14:18 | 5,645.94 | 5,648.30 | 5,641.48 | 5,643.22 | 1,893.5K |
| 14:19 | 5,644.03 | 5,647.66 | 5,644.03 | 5,646.63 | 1,141.9K |
| 14:20 | 5,646.60 | 5,649.54 | 5,646.60 | 5,647.82 | 1,123.5K |
| 14:21 | 5,647.66 | 5,653.96 | 5,647.66 | 5,653.76 | 1,637.9K |
| 14:22 | 5,653.51 | 5,655.44 | 5,651.32 | 5,655.44 | 1,267.6K |
| 14:23 | 5,656.08 | 5,661.49 | 5,656.08 | 5,660.59 | 1,976.1K |
| 14:24 | 5,660.92 | 5,662.38 | 5,657.90 | 5,658.31 | 1,611.3K |
| 14:25 | 5,658.79 | 5,661.17 | 5,658.57 | 5,658.57 | 1,162.0K |
| 14:26 | 5,660.21 | 5,661.81 | 5,659.11 | 5,659.60 | 1,365.7K |
| 14:27 | 5,659.49 | 5,661.37 | 5,657.30 | 5,661.40 | 1,529.7K |
| 14:28 | 5,661.90 | 5,661.90 | 5,659.14 | 5,660.93 | 1,273.6K |
| 14:29 | 5,660.90 | 5,661.50 | 5,659.80 | 5,659.77 | 1,026.9K |
| 14:30 | 5,659.95 | 5,661.48 | 5,659.87 | 5,660.65 | 1,319.5K |
| 14:31 | 5,659.57 | 5,662.79 | 5,659.57 | 5,661.48 | 1,271.2K |
| 14:32 | 5,661.07 | 5,663.52 | 5,661.07 | 5,662.68 | 1,142.1K |
| 14:33 | 5,662.63 | 5,663.49 | 5,661.85 | 5,662.64 | 1,050.9K |
| 14:34 | 5,662.82 | 5,663.35 | 5,662.15 | 5,663.00 | 841.1K |
| 14:35 | 5,664.06 | 5,664.91 | 5,662.74 | 5,662.71 | 1,216.5K |
| 14:36 | 5,662.98 | 5,667.16 | 5,662.98 | 5,666.03 | 1,413.6K |
| 14:37 | 5,665.86 | 5,667.73 | 5,664.81 | 5,667.18 | 1,113.2K |
| 14:38 | 5,666.91 | 5,666.91 | 5,661.30 | 5,661.30 | 1,369.2K |
| 14:39 | 5,661.04 | 5,661.48 | 5,660.21 | 5,660.21 | 1,159.2K |
| 14:40 | 5,660.65 | 5,662.26 | 5,658.96 | 5,662.22 | 1,083.9K |
| 14:41 | 5,662.23 | 5,664.47 | 5,660.28 | 5,664.47 | 1,392.6K |
| 14:42 | 5,664.43 | 5,665.90 | 5,663.21 | 5,665.30 | 1,116.0K |
| 14:43 | 5,665.18 | 5,665.99 | 5,664.92 | 5,665.67 | 1,156.7K |
| 14:44 | 5,667.10 | 5,667.10 | 5,664.71 | 5,665.17 | 1,254.5K |
| 14:45 | 5,664.82 | 5,667.14 | 5,664.82 | 5,666.56 | 1,021.7K |
| 14:46 | 5,668.96 | 5,670.77 | 5,668.46 | 5,670.77 | 1,327.2K |
| 14:47 | 5,670.53 | 5,670.53 | 5,669.02 | 5,669.35 | 1,260.4K |
| 14:48 | 5,669.74 | 5,671.42 | 5,667.29 | 5,668.04 | 4,012.0K |
| 14:49 | 5,668.13 | 5,668.23 | 5,666.83 | 5,668.23 | 1,005.9K |
| 14:50 | 5,669.20 | 5,675.59 | 5,669.20 | 5,672.88 | 2,679.0K |
| 14:51 | 5,673.22 | 5,673.22 | 5,670.47 | 5,670.79 | 963.0K |
| 14:52 | 5,670.46 | 5,674.20 | 5,670.46 | 5,673.49 | 1,139.9K |
| 14:53 | 5,673.50 | 5,674.90 | 5,672.39 | 5,674.65 | 963.7K |
| 14:54 | 5,674.40 | 5,674.46 | 5,673.36 | 5,674.29 | 985.6K |
| 14:55 | 5,674.49 | 5,677.34 | 5,673.48 | 5,677.34 | 1,658.2K |
| 14:56 | 5,677.63 | 5,677.63 | 5,675.22 | 5,675.22 | 1,903.4K |
| 14:57 | 5,675.33 | 5,675.56 | 5,673.54 | 5,673.54 | 1,365.6K |
| 14:58 | 5,673.45 | 5,676.33 | 5,673.45 | 5,675.16 | 1,444.0K |
| 14:59 | 5,675.11 | 5,675.11 | 5,672.85 | 5,673.44 | 1,244.7K |
| 15:00 | 5,674.36 | 5,676.65 | 5,672.54 | 5,676.54 | 1,922.4K |
| 15:01 | 5,675.51 | 5,675.83 | 5,674.32 | 5,674.91 | 1,087.1K |
| 15:02 | 5,671.71 | 5,674.04 | 5,670.70 | 5,672.59 | 1,493.4K |
| 15:03 | 5,671.88 | 5,672.49 | 5,669.74 | 5,671.63 | 1,336.9K |
| 15:04 | 5,671.66 | 5,675.29 | 5,671.66 | 5,674.93 | 1,385.5K |
| 15:05 | 5,674.79 | 5,676.51 | 5,673.54 | 5,674.66 | 1,910.6K |
| 15:06 | 5,674.99 | 5,674.99 | 5,670.28 | 5,670.30 | 1,601.2K |
| 15:07 | 5,669.25 | 5,669.25 | 5,665.59 | 5,666.30 | 1,871.1K |
| 15:08 | 5,665.92 | 5,666.28 | 5,664.54 | 5,666.30 | 1,259.8K |
| 15:09 | 5,666.91 | 5,667.62 | 5,665.03 | 5,665.03 | 1,575.2K |
| 15:10 | 5,665.12 | 5,665.78 | 5,662.79 | 5,664.03 | 1,430.0K |
| 15:11 | 5,663.42 | 5,664.46 | 5,660.24 | 5,660.24 | 1,549.1K |
| 15:12 | 5,659.77 | 5,659.77 | 5,657.30 | 5,658.64 | 1,680.4K |
| 15:13 | 5,658.88 | 5,659.48 | 5,657.23 | 5,659.48 | 1,344.9K |
| 15:14 | 5,659.54 | 5,659.85 | 5,654.04 | 5,655.37 | 1,896.4K |
| 15:15 | 5,655.61 | 5,656.70 | 5,654.36 | 5,654.36 | 1,599.2K |
| 15:16 | 5,653.91 | 5,655.14 | 5,652.24 | 5,652.54 | 1,732.8K |
| 15:17 | 5,651.51 | 5,651.51 | 5,646.87 | 5,649.74 | 2,327.2K |
| 15:18 | 5,649.32 | 5,649.32 | 5,642.73 | 5,642.87 | 1,927.8K |
| 15:19 | 5,643.24 | 5,644.37 | 5,640.71 | 5,644.37 | 1,926.4K |
| 15:20 | 5,645.56 | 5,645.56 | 5,641.20 | 5,641.20 | 1,734.8K |
| 15:21 | 5,640.60 | 5,640.79 | 5,636.75 | 5,637.77 | 1,965.4K |
| 15:22 | 5,637.09 | 5,637.34 | 5,632.28 | 5,634.72 | 2,014.2K |
| 15:23 | 5,633.91 | 5,634.53 | 5,633.34 | 5,633.99 | 1,608.9K |
| 15:24 | 5,635.53 | 5,638.65 | 5,635.53 | 5,638.65 | 2,003.5K |
| 15:25 | 5,639.91 | 5,642.52 | 5,639.91 | 5,641.95 | 2,099.5K |
| 15:26 | 5,642.12 | 5,642.57 | 5,636.63 | 5,636.63 | 2,051.1K |
| 15:27 | 5,635.12 | 5,635.12 | 5,632.34 | 5,632.34 | 2,336.4K |
| 15:28 | 5,632.97 | 5,636.39 | 5,632.97 | 5,634.60 | 1,530.4K |
| 15:29 | 5,634.55 | 5,634.55 | 5,631.72 | 5,632.95 | 1,748.3K |
| 15:30 | 5,631.24 | 5,634.82 | 5,628.34 | 5,634.82 | 2,931.8K |
| 15:31 | 5,635.50 | 5,636.61 | 5,633.77 | 5,636.37 | 2,079.7K |
| 15:32 | 5,636.11 | 5,636.97 | 5,632.63 | 5,633.61 | 2,105.1K |
| 15:33 | 5,632.47 | 5,635.22 | 5,630.99 | 5,632.85 | 1,747.5K |
| 15:34 | 5,632.47 | 5,633.48 | 5,631.79 | 5,631.76 | 1,889.0K |
| 15:35 | 5,630.96 | 5,636.21 | 5,628.90 | 5,635.14 | 2,797.4K |
| 15:36 | 5,635.10 | 5,635.10 | 5,629.11 | 5,629.65 | 2,236.1K |
| 15:37 | 5,630.07 | 5,630.75 | 5,625.65 | 5,630.75 | 2,519.5K |
| 15:38 | 5,630.90 | 5,630.90 | 5,625.40 | 5,625.40 | 1,995.3K |
| 15:39 | 5,625.30 | 5,625.47 | 5,621.76 | 5,621.76 | 2,255.1K |
| 15:40 | 5,623.64 | 5,628.15 | 5,622.21 | 5,626.47 | 3,037.6K |
| 15:41 | 5,625.91 | 5,634.93 | 5,625.91 | 5,634.93 | 2,784.4K |
| 15:42 | 5,638.08 | 5,646.66 | 5,638.08 | 5,645.28 | 4,318.3K |
| 15:43 | 5,646.97 | 5,648.76 | 5,646.55 | 5,648.26 | 2,845.9K |
| 15:44 | 5,648.73 | 5,655.22 | 5,648.73 | 5,652.18 | 2,787.7K |
| 15:45 | 5,650.26 | 5,657.08 | 5,650.26 | 5,657.08 | 2,997.5K |
| 15:46 | 5,657.90 | 5,659.31 | 5,655.13 | 5,656.45 | 2,431.4K |
| 15:47 | 5,656.38 | 5,660.84 | 5,656.38 | 5,660.84 | 2,352.6K |
| 15:48 | 5,661.24 | 5,662.01 | 5,659.11 | 5,660.09 | 2,351.5K |
| 15:49 | 5,660.51 | 5,665.92 | 5,660.51 | 5,665.22 | 2,961.1K |
| 15:50 | 5,663.72 | 5,663.72 | 5,658.39 | 5,658.39 | 5,107.1K |
| 15:51 | 5,658.64 | 5,658.64 | 5,649.82 | 5,651.69 | 4,013.8K |
| 15:52 | 5,652.88 | 5,656.25 | 5,649.54 | 5,650.55 | 3,989.7K |
| 15:53 | 5,651.89 | 5,658.62 | 5,651.89 | 5,657.49 | 3,771.9K |
| 15:54 | 5,659.94 | 5,673.42 | 5,659.94 | 5,668.69 | 7,120.3K |
| 15:55 | 5,666.06 | 5,666.06 | 5,662.31 | 5,664.19 | 6,611.8K |
| 15:56 | 5,663.55 | 5,673.85 | 5,663.55 | 5,673.85 | 6,829.0K |
| 15:57 | 5,675.20 | 5,676.88 | 5,674.00 | 5,676.22 | 8,139.2K |
| 15:58 | 5,676.95 | 5,680.29 | 5,676.95 | 5,679.18 | 11,052.8K |
| 15:59 | 5,678.41 | 5,679.65 | 5,674.07 | 5,675.80 | 189,649.3K |