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 | 5,901.51 | 5,903.96 | 5,897.66 | 5,899.74 | 66,993.2K |
| 09:31 | 5,898.77 | 5,906.65 | 5,898.77 | 5,906.22 | 9,111.4K |
| 09:32 | 5,910.72 | 5,910.72 | 5,898.84 | 5,906.33 | 8,720.5K |
| 09:33 | 5,907.69 | 5,915.87 | 5,905.78 | 5,915.87 | 8,526.1K |
| 09:34 | 5,915.55 | 5,917.40 | 5,907.56 | 5,907.56 | 8,318.8K |
| 09:35 | 5,905.57 | 5,905.57 | 5,893.29 | 5,893.29 | 8,161.5K |
| 09:36 | 5,893.04 | 5,893.04 | 5,880.63 | 5,880.63 | 8,413.7K |
| 09:37 | 5,880.71 | 5,928.51 | 5,877.23 | 5,928.51 | 12,572.9K |
| 09:38 | 5,933.09 | 5,933.09 | 5,901.03 | 5,918.24 | 12,075.9K |
| 09:39 | 5,917.03 | 5,917.03 | 5,899.46 | 5,909.38 | 6,628.5K |
| 09:40 | 5,902.71 | 5,917.85 | 5,902.71 | 5,913.24 | 7,422.4K |
| 09:41 | 5,906.58 | 5,923.57 | 5,906.58 | 5,922.37 | 7,681.9K |
| 09:42 | 5,923.22 | 5,924.61 | 5,914.71 | 5,914.71 | 6,991.8K |
| 09:43 | 5,914.03 | 5,924.71 | 5,912.84 | 5,924.71 | 5,688.8K |
| 09:44 | 5,925.69 | 5,931.90 | 5,922.77 | 5,924.05 | 6,181.1K |
| 09:45 | 5,933.72 | 5,933.72 | 5,921.35 | 5,932.37 | 7,728.8K |
| 09:46 | 5,931.49 | 5,938.83 | 5,930.88 | 5,934.97 | 5,170.4K |
| 09:47 | 5,936.14 | 5,939.10 | 5,932.40 | 5,933.55 | 5,870.6K |
| 09:48 | 5,937.07 | 5,940.10 | 5,935.36 | 5,935.36 | 5,709.6K |
| 09:49 | 5,936.21 | 5,941.85 | 5,935.99 | 5,938.45 | 4,815.3K |
| 09:50 | 5,937.62 | 5,938.61 | 5,930.67 | 5,934.47 | 5,106.7K |
| 09:51 | 5,935.38 | 5,944.49 | 5,935.38 | 5,944.49 | 4,900.3K |
| 09:52 | 5,945.29 | 5,945.58 | 5,918.90 | 5,918.90 | 8,379.7K |
| 09:53 | 5,921.60 | 5,922.97 | 5,917.92 | 5,919.48 | 5,360.2K |
| 09:54 | 5,920.87 | 5,928.16 | 5,914.37 | 5,916.58 | 4,648.5K |
| 09:55 | 5,916.73 | 5,916.73 | 5,901.73 | 5,903.02 | 5,365.6K |
| 09:56 | 5,902.99 | 5,909.85 | 5,899.94 | 5,909.85 | 4,653.6K |
| 09:57 | 5,914.27 | 5,915.11 | 5,911.66 | 5,913.71 | 4,192.7K |
| 09:58 | 5,912.95 | 5,915.89 | 5,911.87 | 5,913.94 | 4,266.8K |
| 09:59 | 5,919.44 | 5,919.44 | 5,913.29 | 5,918.18 | 3,984.8K |
| 10:00 | 5,931.07 | 5,931.54 | 5,899.19 | 5,916.86 | 15,032.4K |
| 10:01 | 5,917.71 | 5,922.21 | 5,909.80 | 5,912.99 | 3,251.0K |
| 10:02 | 5,912.47 | 5,913.44 | 5,905.09 | 5,913.44 | 3,223.8K |
| 10:03 | 5,913.68 | 5,914.18 | 5,905.22 | 5,906.40 | 3,488.8K |
| 10:04 | 5,904.75 | 5,919.61 | 5,902.28 | 5,919.61 | 4,170.7K |
| 10:05 | 5,918.44 | 5,918.44 | 5,912.01 | 5,912.01 | 3,242.1K |
| 10:06 | 5,912.14 | 5,920.26 | 5,912.14 | 5,914.89 | 3,718.3K |
| 10:07 | 5,917.23 | 5,917.98 | 5,906.62 | 5,906.84 | 3,278.6K |
| 10:08 | 5,907.97 | 5,922.90 | 5,907.97 | 5,920.43 | 2,988.8K |
| 10:09 | 5,922.66 | 5,923.77 | 5,917.44 | 5,920.23 | 2,728.2K |
| 10:10 | 5,919.22 | 5,923.19 | 5,918.56 | 5,921.62 | 3,702.9K |
| 10:11 | 5,923.74 | 5,928.34 | 5,921.86 | 5,928.34 | 3,779.8K |
| 10:12 | 5,926.00 | 5,933.80 | 5,926.00 | 5,933.80 | 3,581.5K |
| 10:13 | 5,935.42 | 5,935.42 | 5,923.95 | 5,925.03 | 3,417.6K |
| 10:14 | 5,923.93 | 5,923.93 | 5,917.09 | 5,922.18 | 3,387.6K |
| 10:15 | 5,922.86 | 5,922.86 | 5,911.70 | 5,911.70 | 3,337.5K |
| 10:16 | 5,912.92 | 5,912.92 | 5,901.85 | 5,904.04 | 4,050.3K |
| 10:17 | 5,904.68 | 5,904.68 | 5,899.89 | 5,900.21 | 3,097.0K |
| 10:18 | 5,899.17 | 5,899.47 | 5,895.59 | 5,895.59 | 2,713.3K |
| 10:19 | 5,897.97 | 5,906.08 | 5,897.97 | 5,906.08 | 2,976.0K |
| 10:20 | 5,906.25 | 5,906.37 | 5,895.63 | 5,898.62 | 3,048.4K |
| 10:21 | 5,900.77 | 5,900.77 | 5,892.34 | 5,896.10 | 2,789.5K |
| 10:22 | 5,896.24 | 5,905.97 | 5,896.24 | 5,905.32 | 2,928.7K |
| 10:23 | 5,906.16 | 5,914.88 | 5,904.23 | 5,914.88 | 4,280.9K |
| 10:24 | 5,920.75 | 5,921.63 | 5,916.33 | 5,921.63 | 3,564.8K |
| 10:25 | 5,921.46 | 5,924.16 | 5,919.83 | 5,924.17 | 2,721.5K |
| 10:26 | 5,928.78 | 5,933.64 | 5,928.78 | 5,932.66 | 4,613.7K |
| 10:27 | 5,932.07 | 5,933.63 | 5,926.76 | 5,926.76 | 2,977.8K |
| 10:28 | 5,926.65 | 5,931.78 | 5,926.65 | 5,931.19 | 3,944.8K |
| 10:29 | 5,932.29 | 5,932.29 | 5,928.46 | 5,929.68 | 2,407.5K |
| 10:30 | 5,930.09 | 5,932.33 | 5,929.81 | 5,932.16 | 2,922.0K |
| 10:31 | 5,931.83 | 5,937.73 | 5,931.83 | 5,937.66 | 4,152.8K |
| 10:32 | 5,937.98 | 5,938.69 | 5,936.59 | 5,938.15 | 2,606.7K |
| 10:33 | 5,938.33 | 5,945.15 | 5,938.33 | 5,943.86 | 2,808.8K |
| 10:34 | 5,944.23 | 5,945.09 | 5,943.29 | 5,943.32 | 3,339.3K |
| 10:35 | 5,942.91 | 5,950.55 | 5,942.91 | 5,950.55 | 3,527.6K |
| 10:36 | 5,951.26 | 5,954.04 | 5,951.26 | 5,953.49 | 3,181.9K |
| 10:37 | 5,953.44 | 5,953.44 | 5,947.61 | 5,947.85 | 3,243.9K |
| 10:38 | 5,948.97 | 5,950.90 | 5,944.60 | 5,945.89 | 3,082.4K |
| 10:39 | 5,944.88 | 5,945.15 | 5,938.20 | 5,942.41 | 3,191.5K |
| 10:40 | 5,941.99 | 5,944.59 | 5,938.25 | 5,944.60 | 2,667.3K |
| 10:41 | 5,944.36 | 5,944.36 | 5,935.79 | 5,935.79 | 2,762.4K |
| 10:42 | 5,936.67 | 5,936.67 | 5,930.09 | 5,934.81 | 3,496.4K |
| 10:43 | 5,934.64 | 5,940.79 | 5,934.35 | 5,940.80 | 2,543.2K |
| 10:44 | 5,940.60 | 5,940.60 | 5,939.23 | 5,940.13 | 2,243.7K |
| 10:45 | 5,940.68 | 5,940.68 | 5,937.91 | 5,940.39 | 2,337.3K |
| 10:46 | 5,940.52 | 5,942.97 | 5,940.35 | 5,941.73 | 2,816.1K |
| 10:47 | 5,941.97 | 5,946.60 | 5,941.09 | 5,945.86 | 2,576.4K |
| 10:48 | 5,943.93 | 5,943.93 | 5,938.83 | 5,942.19 | 2,868.7K |
| 10:49 | 5,941.47 | 5,942.10 | 5,935.43 | 5,935.68 | 2,483.7K |
| 10:50 | 5,935.99 | 5,935.99 | 5,925.87 | 5,925.90 | 3,275.6K |
| 10:51 | 5,925.75 | 5,930.13 | 5,925.75 | 5,928.45 | 2,557.6K |
| 10:52 | 5,929.65 | 5,934.78 | 5,929.65 | 5,932.68 | 2,153.2K |
| 10:53 | 5,932.68 | 5,932.68 | 5,926.28 | 5,926.83 | 2,082.8K |
| 10:54 | 5,928.26 | 5,934.13 | 5,928.26 | 5,930.66 | 2,400.5K |
| 10:55 | 5,929.57 | 5,929.57 | 5,926.51 | 5,928.92 | 2,007.3K |
| 10:56 | 5,930.70 | 5,930.70 | 5,925.80 | 5,925.80 | 2,220.9K |
| 10:57 | 5,926.97 | 5,929.71 | 5,923.64 | 5,926.41 | 2,334.0K |
| 10:58 | 5,926.57 | 5,926.74 | 5,924.23 | 5,924.90 | 1,965.3K |
| 10:59 | 5,925.38 | 5,925.38 | 5,921.03 | 5,923.37 | 2,117.2K |
| 11:00 | 5,924.64 | 5,926.62 | 5,907.92 | 5,920.24 | 6,333.5K |
| 11:01 | 5,918.17 | 5,932.36 | 5,911.28 | 5,918.76 | 6,390.5K |
| 11:02 | 5,919.62 | 5,921.23 | 5,911.74 | 5,912.31 | 2,245.9K |
| 11:03 | 5,914.83 | 5,918.92 | 5,914.83 | 5,918.54 | 1,755.8K |
| 11:04 | 5,919.35 | 5,930.35 | 5,919.35 | 5,930.14 | 2,561.6K |
| 11:05 | 5,929.74 | 5,929.74 | 5,927.58 | 5,928.80 | 1,989.3K |
| 11:06 | 5,927.88 | 5,934.38 | 5,926.02 | 5,934.38 | 2,114.7K |
| 11:07 | 5,935.02 | 5,935.55 | 5,932.71 | 5,935.28 | 2,065.6K |
| 11:08 | 5,934.65 | 5,936.52 | 5,934.19 | 5,934.76 | 2,162.6K |
| 11:09 | 5,934.60 | 5,934.60 | 5,927.12 | 5,928.11 | 2,384.1K |
| 11:10 | 5,927.65 | 5,927.65 | 5,922.13 | 5,923.35 | 2,141.7K |
| 11:11 | 5,922.93 | 5,924.03 | 5,920.44 | 5,923.97 | 2,332.5K |
| 11:12 | 5,923.48 | 5,925.29 | 5,922.51 | 5,925.05 | 1,677.0K |
| 11:13 | 5,925.58 | 5,926.12 | 5,923.52 | 5,926.12 | 1,765.6K |
| 11:14 | 5,926.16 | 5,927.72 | 5,925.43 | 5,926.68 | 1,792.4K |
| 11:15 | 5,926.13 | 5,926.95 | 5,921.38 | 5,923.71 | 2,166.1K |
| 11:16 | 5,923.62 | 5,923.62 | 5,916.62 | 5,916.62 | 2,147.0K |
| 11:17 | 5,916.29 | 5,918.21 | 5,915.55 | 5,916.11 | 2,447.6K |
| 11:18 | 5,915.17 | 5,915.51 | 5,912.65 | 5,913.47 | 2,106.8K |
| 11:19 | 5,915.39 | 5,915.39 | 5,908.66 | 5,908.66 | 3,202.2K |
| 11:20 | 5,909.41 | 5,909.41 | 5,903.20 | 5,908.36 | 2,826.2K |
| 11:21 | 5,907.94 | 5,913.48 | 5,904.26 | 5,913.48 | 2,328.7K |
| 11:22 | 5,913.84 | 5,916.19 | 5,913.40 | 5,915.86 | 1,995.4K |
| 11:23 | 5,917.17 | 5,917.17 | 5,881.12 | 5,892.27 | 11,221.2K |
| 11:24 | 5,893.80 | 5,902.28 | 5,893.26 | 5,898.67 | 2,445.3K |
| 11:25 | 5,897.59 | 5,897.59 | 5,891.05 | 5,896.94 | 2,591.1K |
| 11:26 | 5,894.40 | 5,894.40 | 5,882.11 | 5,883.52 | 3,714.2K |
| 11:27 | 5,881.99 | 5,881.99 | 5,869.62 | 5,875.37 | 4,077.9K |
| 11:28 | 5,874.37 | 5,875.51 | 5,866.89 | 5,866.89 | 3,500.0K |
| 11:29 | 5,866.69 | 5,873.44 | 5,864.16 | 5,872.78 | 3,481.3K |
| 11:30 | 5,874.92 | 5,879.44 | 5,871.57 | 5,876.43 | 3,213.8K |
| 11:31 | 5,876.99 | 5,877.84 | 5,871.66 | 5,871.66 | 2,161.8K |
| 11:32 | 5,870.58 | 5,870.58 | 5,858.40 | 5,859.28 | 3,620.4K |
| 11:33 | 5,857.56 | 5,863.91 | 5,855.40 | 5,863.90 | 3,751.5K |
| 11:34 | 5,866.62 | 5,875.57 | 5,866.39 | 5,875.57 | 2,858.4K |
| 11:35 | 5,876.58 | 5,877.02 | 5,867.70 | 5,867.70 | 2,990.5K |
| 11:36 | 5,867.58 | 5,874.25 | 5,863.98 | 5,869.30 | 2,745.0K |
| 11:37 | 5,867.99 | 5,872.42 | 5,867.99 | 5,872.31 | 1,720.0K |
| 11:38 | 5,872.71 | 5,879.06 | 5,872.71 | 5,879.06 | 2,312.8K |
| 11:39 | 5,877.73 | 5,882.16 | 5,877.04 | 5,881.89 | 2,169.0K |
| 11:40 | 5,882.03 | 5,888.29 | 5,881.74 | 5,882.33 | 2,488.0K |
| 11:41 | 5,883.47 | 5,885.71 | 5,881.22 | 5,881.22 | 1,702.5K |
| 11:42 | 5,881.10 | 5,881.10 | 5,874.04 | 5,874.04 | 1,917.6K |
| 11:43 | 5,874.55 | 5,876.01 | 5,867.75 | 5,867.75 | 2,049.6K |
| 11:44 | 5,868.32 | 5,868.57 | 5,865.53 | 5,866.28 | 1,794.3K |
| 11:45 | 5,866.18 | 5,872.03 | 5,864.21 | 5,872.03 | 2,422.9K |
| 11:46 | 5,870.80 | 5,870.80 | 5,860.40 | 5,860.40 | 1,944.1K |
| 11:47 | 5,859.82 | 5,860.48 | 5,856.68 | 5,858.58 | 2,212.7K |
| 11:48 | 5,857.57 | 5,857.57 | 5,844.02 | 5,845.03 | 4,018.1K |
| 11:49 | 5,846.15 | 5,851.56 | 5,845.11 | 5,845.11 | 2,291.3K |
| 11:50 | 5,846.45 | 5,849.57 | 5,843.02 | 5,849.57 | 2,292.5K |
| 11:51 | 5,852.02 | 5,852.08 | 5,846.31 | 5,846.57 | 1,968.2K |
| 11:52 | 5,846.89 | 5,846.89 | 5,842.38 | 5,843.44 | 1,635.0K |
| 11:53 | 5,842.77 | 5,842.77 | 5,836.67 | 5,842.68 | 2,253.6K |
| 11:54 | 5,842.65 | 5,853.63 | 5,842.65 | 5,853.63 | 2,422.6K |
| 11:55 | 5,854.26 | 5,862.58 | 5,854.26 | 5,862.58 | 2,038.0K |
| 11:56 | 5,864.31 | 5,864.31 | 5,860.26 | 5,862.94 | 1,813.6K |
| 11:57 | 5,863.10 | 5,867.18 | 5,860.20 | 5,867.18 | 2,261.6K |
| 11:58 | 5,866.61 | 5,867.62 | 5,865.53 | 5,865.71 | 1,461.8K |
| 11:59 | 5,865.51 | 5,865.51 | 5,861.07 | 5,862.99 | 1,564.0K |
| 12:00 | 5,862.82 | 5,862.82 | 5,857.97 | 5,860.10 | 1,671.9K |
| 12:01 | 5,855.68 | 5,858.06 | 5,855.05 | 5,855.72 | 2,157.1K |
| 12:02 | 5,853.37 | 5,856.12 | 5,852.42 | 5,853.98 | 1,525.6K |
| 12:03 | 5,852.92 | 5,858.25 | 5,849.66 | 5,857.77 | 2,221.5K |
| 12:04 | 5,858.38 | 5,860.56 | 5,857.40 | 5,859.91 | 1,477.9K |
| 12:05 | 5,859.68 | 5,864.01 | 5,857.36 | 5,862.92 | 1,907.3K |
| 12:06 | 5,862.46 | 5,862.46 | 5,853.05 | 5,853.49 | 1,737.6K |
| 12:07 | 5,853.04 | 5,856.50 | 5,851.25 | 5,856.40 | 1,242.5K |
| 12:08 | 5,854.92 | 5,856.49 | 5,851.87 | 5,851.87 | 1,286.6K |
| 12:09 | 5,849.94 | 5,849.94 | 5,845.75 | 5,846.46 | 1,636.3K |
| 12:10 | 5,847.07 | 5,855.34 | 5,845.92 | 5,854.95 | 1,752.0K |
| 12:11 | 5,855.59 | 5,858.86 | 5,849.88 | 5,849.88 | 1,795.6K |
| 12:12 | 5,848.60 | 5,849.60 | 5,842.38 | 5,842.38 | 1,879.7K |
| 12:13 | 5,842.27 | 5,849.59 | 5,842.27 | 5,849.40 | 1,279.5K |
| 12:14 | 5,849.17 | 5,853.40 | 5,847.65 | 5,852.13 | 1,338.9K |
| 12:15 | 5,850.36 | 5,852.20 | 5,845.25 | 5,847.48 | 1,421.5K |
| 12:16 | 5,847.43 | 5,847.95 | 5,846.59 | 5,847.68 | 859.1K |
| 12:17 | 5,847.17 | 5,847.59 | 5,843.71 | 5,844.69 | 1,110.4K |
| 12:18 | 5,844.61 | 5,845.05 | 5,836.73 | 5,837.26 | 1,635.6K |
| 12:19 | 5,836.11 | 5,836.11 | 5,832.98 | 5,833.10 | 1,652.0K |
| 12:20 | 5,832.33 | 5,833.44 | 5,828.43 | 5,832.24 | 2,048.6K |
| 12:21 | 5,830.64 | 5,830.95 | 5,824.47 | 5,827.86 | 1,927.3K |
| 12:22 | 5,828.32 | 5,830.18 | 5,826.89 | 5,827.64 | 1,286.7K |
| 12:23 | 5,826.97 | 5,834.03 | 5,826.97 | 5,833.29 | 1,716.4K |
| 12:24 | 5,832.97 | 5,834.86 | 5,831.17 | 5,831.63 | 1,318.5K |
| 12:25 | 5,832.21 | 5,834.37 | 5,827.97 | 5,833.35 | 2,713.9K |
| 12:26 | 5,832.11 | 5,832.15 | 5,824.70 | 5,825.20 | 1,532.2K |
| 12:27 | 5,825.07 | 5,835.42 | 5,825.07 | 5,835.42 | 2,013.2K |
| 12:28 | 5,834.94 | 5,849.01 | 5,834.94 | 5,849.01 | 2,354.5K |
| 12:29 | 5,851.23 | 5,855.40 | 5,850.67 | 5,853.82 | 1,958.3K |
| 12:30 | 5,854.91 | 5,857.17 | 5,854.04 | 5,857.17 | 2,174.8K |
| 12:31 | 5,858.24 | 5,858.63 | 5,854.14 | 5,856.09 | 1,405.2K |
| 12:32 | 5,855.94 | 5,855.94 | 5,852.03 | 5,853.83 | 1,385.2K |
| 12:33 | 5,854.12 | 5,857.14 | 5,853.92 | 5,857.10 | 1,348.5K |
| 12:34 | 5,856.12 | 5,856.12 | 5,851.32 | 5,855.77 | 1,625.5K |
| 12:35 | 5,855.25 | 5,859.84 | 5,855.25 | 5,859.84 | 1,391.5K |
| 12:36 | 5,861.41 | 5,866.45 | 5,861.32 | 5,866.45 | 1,994.9K |
| 12:37 | 5,866.22 | 5,868.88 | 5,866.22 | 5,868.81 | 2,346.0K |
| 12:38 | 5,869.09 | 5,870.34 | 5,866.92 | 5,870.34 | 1,813.3K |
| 12:39 | 5,870.61 | 5,871.06 | 5,868.95 | 5,870.68 | 1,489.5K |
| 12:40 | 5,868.27 | 5,868.87 | 5,865.85 | 5,868.87 | 1,733.8K |
| 12:41 | 5,869.25 | 5,869.25 | 5,863.58 | 5,864.02 | 1,503.1K |
| 12:42 | 5,863.84 | 5,864.07 | 5,861.74 | 5,863.65 | 1,260.2K |
| 12:43 | 5,864.15 | 5,870.01 | 5,864.15 | 5,868.43 | 1,610.0K |
| 12:44 | 5,868.39 | 5,869.37 | 5,867.68 | 5,868.22 | 1,121.5K |
| 12:45 | 5,866.78 | 5,869.83 | 5,865.12 | 5,869.48 | 1,419.7K |
| 12:46 | 5,869.89 | 5,869.89 | 5,864.53 | 5,865.40 | 1,233.3K |
| 12:47 | 5,866.10 | 5,867.82 | 5,865.18 | 5,866.06 | 1,127.5K |
| 12:48 | 5,866.18 | 5,866.18 | 5,859.96 | 5,860.10 | 1,549.2K |
| 12:49 | 5,857.71 | 5,858.60 | 5,852.47 | 5,854.68 | 1,879.9K |
| 12:50 | 5,853.24 | 5,860.43 | 5,851.39 | 5,856.23 | 1,492.6K |
| 12:51 | 5,855.98 | 5,863.78 | 5,855.05 | 5,862.92 | 1,217.6K |
| 12:52 | 5,862.56 | 5,867.95 | 5,862.56 | 5,863.82 | 1,263.2K |
| 12:53 | 5,864.15 | 5,866.65 | 5,863.35 | 5,866.65 | 930.0K |
| 12:54 | 5,867.19 | 5,868.13 | 5,866.34 | 5,868.13 | 1,140.3K |
| 12:55 | 5,867.76 | 5,873.86 | 5,866.66 | 5,873.86 | 1,753.6K |
| 12:56 | 5,874.45 | 5,879.63 | 5,872.45 | 5,879.63 | 1,741.1K |
| 12:57 | 5,879.73 | 5,886.66 | 5,879.43 | 5,886.66 | 1,793.5K |
| 12:58 | 5,886.49 | 5,887.77 | 5,884.81 | 5,885.54 | 1,720.0K |
| 12:59 | 5,883.64 | 5,885.01 | 5,882.14 | 5,883.17 | 1,706.9K |
| 13:00 | 5,881.85 | 5,881.85 | 5,865.65 | 5,871.58 | 5,985.8K |
| 13:01 | 5,872.08 | 5,875.69 | 5,870.85 | 5,875.69 | 1,434.7K |
| 13:02 | 5,878.18 | 5,881.62 | 5,877.38 | 5,878.61 | 1,494.7K |
| 13:03 | 5,878.47 | 5,884.05 | 5,878.47 | 5,882.19 | 1,111.3K |
| 13:04 | 5,881.87 | 5,882.71 | 5,880.98 | 5,881.41 | 1,019.7K |
| 13:05 | 5,882.03 | 5,883.40 | 5,880.17 | 5,882.95 | 1,311.5K |
| 13:06 | 5,884.79 | 5,885.18 | 5,880.90 | 5,885.08 | 1,363.3K |
| 13:07 | 5,885.22 | 5,886.62 | 5,884.81 | 5,886.62 | 1,107.0K |
| 13:08 | 5,886.52 | 5,891.38 | 5,886.52 | 5,891.38 | 1,914.7K |
| 13:09 | 5,890.92 | 5,893.01 | 5,889.74 | 5,889.74 | 1,630.4K |
| 13:10 | 5,890.42 | 5,890.76 | 5,888.48 | 5,889.54 | 1,466.1K |
| 13:11 | 5,889.74 | 5,889.83 | 5,885.00 | 5,885.64 | 1,416.8K |
| 13:12 | 5,886.17 | 5,889.75 | 5,886.17 | 5,887.42 | 1,254.2K |
| 13:13 | 5,888.45 | 5,889.22 | 5,885.32 | 5,886.06 | 1,124.4K |
| 13:14 | 5,886.84 | 5,889.57 | 5,886.84 | 5,889.57 | 1,384.1K |
| 13:15 | 5,890.83 | 5,891.22 | 5,888.64 | 5,891.01 | 1,315.6K |
| 13:16 | 5,890.91 | 5,892.10 | 5,889.41 | 5,892.10 | 1,364.8K |
| 13:17 | 5,892.88 | 5,893.37 | 5,891.65 | 5,893.37 | 994.9K |
| 13:18 | 5,894.09 | 5,894.80 | 5,892.97 | 5,894.27 | 1,206.7K |
| 13:19 | 5,894.06 | 5,895.82 | 5,893.20 | 5,893.58 | 1,271.3K |
| 13:20 | 5,894.44 | 5,894.44 | 5,892.96 | 5,893.71 | 1,083.1K |
| 13:21 | 5,894.10 | 5,895.44 | 5,892.71 | 5,895.44 | 1,030.1K |
| 13:22 | 5,895.47 | 5,895.47 | 5,892.03 | 5,892.82 | 944.9K |
| 13:23 | 5,892.34 | 5,892.34 | 5,888.74 | 5,888.74 | 1,372.9K |
| 13:24 | 5,888.28 | 5,893.03 | 5,888.28 | 5,892.71 | 1,227.2K |
| 13:25 | 5,892.26 | 5,896.62 | 5,890.72 | 5,896.62 | 1,269.6K |
| 13:26 | 5,896.77 | 5,897.29 | 5,890.21 | 5,890.67 | 1,372.3K |
| 13:27 | 5,890.93 | 5,896.59 | 5,890.93 | 5,896.59 | 878.3K |
| 13:28 | 5,895.83 | 5,896.15 | 5,891.40 | 5,891.51 | 971.7K |
| 13:29 | 5,890.64 | 5,890.64 | 5,883.93 | 5,883.86 | 1,744.5K |
| 13:30 | 5,886.46 | 5,891.31 | 5,886.46 | 5,887.71 | 1,273.5K |
| 13:31 | 5,889.61 | 5,891.58 | 5,886.19 | 5,886.61 | 1,101.1K |
| 13:32 | 5,886.34 | 5,887.98 | 5,885.26 | 5,887.16 | 1,179.5K |
| 13:33 | 5,886.73 | 5,886.98 | 5,881.86 | 5,881.86 | 1,720.1K |
| 13:34 | 5,881.15 | 5,881.15 | 5,878.31 | 5,879.14 | 1,490.5K |
| 13:35 | 5,878.29 | 5,882.31 | 5,877.94 | 5,877.94 | 1,344.9K |
| 13:36 | 5,877.43 | 5,878.05 | 5,874.48 | 5,876.97 | 1,161.0K |
| 13:37 | 5,876.24 | 5,876.24 | 5,866.54 | 5,866.54 | 1,605.9K |
| 13:38 | 5,866.66 | 5,869.82 | 5,866.05 | 5,866.39 | 1,357.3K |
| 13:39 | 5,867.35 | 5,869.46 | 5,863.26 | 5,869.22 | 1,501.0K |
| 13:40 | 5,869.08 | 5,871.46 | 5,866.02 | 5,866.02 | 1,340.3K |
| 13:41 | 5,867.67 | 5,868.51 | 5,864.44 | 5,867.21 | 1,170.9K |
| 13:42 | 5,866.89 | 5,868.67 | 5,866.46 | 5,868.41 | 1,098.4K |
| 13:43 | 5,868.16 | 5,873.99 | 5,868.16 | 5,873.99 | 1,257.5K |
| 13:44 | 5,874.73 | 5,879.42 | 5,874.61 | 5,878.85 | 1,577.9K |
| 13:45 | 5,879.03 | 5,879.87 | 5,871.84 | 5,871.84 | 1,534.9K |
| 13:46 | 5,872.55 | 5,878.45 | 5,871.14 | 5,876.94 | 1,186.8K |
| 13:47 | 5,876.68 | 5,876.68 | 5,870.78 | 5,873.29 | 1,073.7K |
| 13:48 | 5,873.35 | 5,873.62 | 5,870.04 | 5,870.59 | 1,040.3K |
| 13:49 | 5,870.18 | 5,873.28 | 5,869.80 | 5,873.33 | 1,142.4K |
| 13:50 | 5,872.63 | 5,873.86 | 5,871.92 | 5,872.49 | 961.3K |
| 13:51 | 5,874.33 | 5,875.27 | 5,870.24 | 5,875.27 | 1,377.0K |
| 13:52 | 5,873.45 | 5,878.47 | 5,871.93 | 5,878.47 | 1,171.0K |
| 13:53 | 5,878.10 | 5,883.87 | 5,877.13 | 5,883.94 | 1,596.0K |
| 13:54 | 5,884.27 | 5,889.91 | 5,884.27 | 5,889.91 | 1,792.0K |
| 13:55 | 5,888.88 | 5,890.81 | 5,888.71 | 5,889.83 | 1,136.9K |
| 13:56 | 5,891.33 | 5,893.70 | 5,890.60 | 5,892.96 | 1,429.2K |
| 13:57 | 5,893.33 | 5,893.49 | 5,891.51 | 5,893.49 | 1,256.0K |
| 13:58 | 5,894.69 | 5,895.34 | 5,892.38 | 5,892.38 | 1,162.0K |
| 13:59 | 5,891.86 | 5,891.86 | 5,887.13 | 5,888.65 | 1,365.1K |
| 14:00 | 5,887.61 | 5,892.23 | 5,886.50 | 5,890.26 | 1,570.1K |
| 14:01 | 5,889.95 | 5,891.37 | 5,887.82 | 5,890.68 | 1,198.4K |
| 14:02 | 5,890.42 | 5,890.42 | 5,885.50 | 5,885.50 | 1,148.7K |
| 14:03 | 5,884.85 | 5,884.85 | 5,874.18 | 5,875.25 | 2,158.6K |
| 14:04 | 5,875.69 | 5,884.25 | 5,875.69 | 5,883.39 | 1,458.5K |
| 14:05 | 5,883.69 | 5,886.65 | 5,883.69 | 5,885.48 | 1,171.3K |
| 14:06 | 5,886.17 | 5,886.17 | 5,882.14 | 5,882.14 | 1,313.7K |
| 14:07 | 5,881.85 | 5,883.00 | 5,879.51 | 5,880.28 | 1,257.8K |
| 14:08 | 5,880.47 | 5,885.35 | 5,880.03 | 5,885.35 | 1,117.6K |
| 14:09 | 5,885.65 | 5,885.82 | 5,883.87 | 5,885.58 | 1,097.0K |
| 14:10 | 5,884.83 | 5,886.82 | 5,883.27 | 5,886.24 | 1,138.7K |
| 14:11 | 5,887.74 | 5,890.97 | 5,887.74 | 5,890.97 | 1,435.3K |
| 14:12 | 5,891.93 | 5,893.91 | 5,891.52 | 5,893.18 | 1,616.4K |
| 14:13 | 5,894.12 | 5,896.59 | 5,893.82 | 5,895.07 | 1,408.9K |
| 14:14 | 5,895.35 | 5,895.35 | 5,884.17 | 5,888.61 | 3,872.5K |
| 14:15 | 5,889.30 | 5,895.26 | 5,887.22 | 5,895.26 | 1,208.7K |
| 14:16 | 5,895.11 | 5,898.00 | 5,894.50 | 5,895.06 | 1,690.8K |
| 14:17 | 5,894.74 | 5,896.17 | 5,891.72 | 5,891.72 | 962.8K |
| 14:18 | 5,891.47 | 5,891.47 | 5,885.19 | 5,886.24 | 1,334.0K |
| 14:19 | 5,886.29 | 5,889.35 | 5,885.53 | 5,886.86 | 1,300.1K |
| 14:20 | 5,886.13 | 5,893.60 | 5,885.60 | 5,893.60 | 1,372.0K |
| 14:21 | 5,893.46 | 5,896.79 | 5,893.46 | 5,895.98 | 1,512.3K |
| 14:22 | 5,895.84 | 5,896.17 | 5,892.29 | 5,892.29 | 1,179.9K |
| 14:23 | 5,892.44 | 5,892.44 | 5,880.28 | 5,881.88 | 2,074.9K |
| 14:24 | 5,881.65 | 5,882.46 | 5,879.54 | 5,882.46 | 1,158.9K |
| 14:25 | 5,880.38 | 5,880.45 | 5,877.20 | 5,877.20 | 1,232.4K |
| 14:26 | 5,877.23 | 5,880.57 | 5,873.80 | 5,876.96 | 1,815.2K |
| 14:27 | 5,878.10 | 5,879.59 | 5,877.77 | 5,878.59 | 940.4K |
| 14:28 | 5,877.61 | 5,877.61 | 5,871.46 | 5,872.99 | 1,637.9K |
| 14:29 | 5,873.17 | 5,873.41 | 5,870.20 | 5,872.37 | 1,495.5K |
| 14:30 | 5,873.19 | 5,875.79 | 5,871.78 | 5,875.79 | 1,439.9K |
| 14:31 | 5,875.59 | 5,879.56 | 5,871.58 | 5,879.56 | 1,671.1K |
| 14:32 | 5,882.16 | 5,883.89 | 5,882.16 | 5,882.70 | 1,524.5K |
| 14:33 | 5,881.96 | 5,881.96 | 5,874.91 | 5,879.28 | 1,486.7K |
| 14:34 | 5,878.34 | 5,878.34 | 5,874.75 | 5,876.24 | 935.7K |
| 14:35 | 5,877.69 | 5,877.91 | 5,875.37 | 5,876.03 | 1,014.3K |
| 14:36 | 5,876.69 | 5,877.00 | 5,873.90 | 5,874.99 | 945.0K |
| 14:37 | 5,875.85 | 5,878.88 | 5,873.22 | 5,873.22 | 1,286.2K |
| 14:38 | 5,875.60 | 5,876.38 | 5,873.80 | 5,875.31 | 1,091.7K |
| 14:39 | 5,875.11 | 5,878.07 | 5,874.43 | 5,877.12 | 1,176.9K |
| 14:40 | 5,877.59 | 5,877.59 | 5,871.21 | 5,873.28 | 1,535.4K |
| 14:41 | 5,873.11 | 5,874.42 | 5,870.95 | 5,874.42 | 1,033.4K |
| 14:42 | 5,872.08 | 5,872.80 | 5,869.24 | 5,872.43 | 1,114.8K |
| 14:43 | 5,871.96 | 5,871.96 | 5,868.39 | 5,868.55 | 1,194.5K |
| 14:44 | 5,867.95 | 5,867.95 | 5,863.34 | 5,863.34 | 1,659.8K |
| 14:45 | 5,862.90 | 5,867.30 | 5,862.24 | 5,867.30 | 1,745.6K |
| 14:46 | 5,866.84 | 5,867.55 | 5,863.73 | 5,865.83 | 1,106.6K |
| 14:47 | 5,864.42 | 5,871.57 | 5,864.42 | 5,871.24 | 1,431.6K |
| 14:48 | 5,871.72 | 5,874.12 | 5,871.72 | 5,872.64 | 1,331.9K |
| 14:49 | 5,872.80 | 5,872.97 | 5,871.45 | 5,872.57 | 899.8K |
| 14:50 | 5,873.14 | 5,873.14 | 5,865.78 | 5,867.65 | 1,582.2K |
| 14:51 | 5,867.79 | 5,868.08 | 5,865.42 | 5,865.65 | 1,140.9K |
| 14:52 | 5,865.48 | 5,868.72 | 5,864.43 | 5,867.27 | 1,339.6K |
| 14:53 | 5,867.21 | 5,867.42 | 5,863.00 | 5,863.54 | 1,263.7K |
| 14:54 | 5,863.35 | 5,864.29 | 5,861.69 | 5,863.69 | 1,289.5K |
| 14:55 | 5,863.84 | 5,871.45 | 5,863.31 | 5,871.45 | 1,667.3K |
| 14:56 | 5,869.16 | 5,878.68 | 5,869.16 | 5,878.68 | 2,008.4K |
| 14:57 | 5,880.62 | 5,880.62 | 5,873.82 | 5,873.84 | 1,605.1K |
| 14:58 | 5,874.55 | 5,878.79 | 5,874.55 | 5,877.94 | 1,313.6K |
| 14:59 | 5,877.86 | 5,877.86 | 5,868.08 | 5,868.08 | 1,648.1K |
| 15:00 | 5,869.14 | 5,876.06 | 5,867.55 | 5,872.35 | 2,131.3K |
| 15:01 | 5,873.06 | 5,874.72 | 5,865.38 | 5,865.38 | 1,707.1K |
| 15:02 | 5,866.22 | 5,867.13 | 5,859.97 | 5,860.67 | 1,751.5K |
| 15:03 | 5,859.21 | 5,863.43 | 5,859.21 | 5,862.70 | 1,563.5K |
| 15:04 | 5,861.03 | 5,861.03 | 5,853.24 | 5,853.88 | 2,260.7K |
| 15:05 | 5,855.32 | 5,863.11 | 5,855.20 | 5,858.50 | 1,826.4K |
| 15:06 | 5,859.65 | 5,864.09 | 5,858.35 | 5,861.06 | 1,305.8K |
| 15:07 | 5,860.52 | 5,862.29 | 5,857.74 | 5,862.29 | 1,660.5K |
| 15:08 | 5,863.92 | 5,866.36 | 5,863.03 | 5,864.60 | 1,904.8K |
| 15:09 | 5,864.63 | 5,864.63 | 5,858.81 | 5,859.58 | 1,534.7K |
| 15:10 | 5,860.12 | 5,862.31 | 5,857.47 | 5,859.75 | 1,584.4K |
| 15:11 | 5,859.61 | 5,864.57 | 5,857.00 | 5,863.36 | 1,724.0K |
| 15:12 | 5,863.38 | 5,863.38 | 5,857.46 | 5,857.46 | 1,360.3K |
| 15:13 | 5,857.26 | 5,858.83 | 5,854.72 | 5,858.52 | 1,746.5K |
| 15:14 | 5,857.98 | 5,857.98 | 5,853.98 | 5,854.91 | 1,440.0K |
| 15:15 | 5,855.16 | 5,855.67 | 5,848.39 | 5,848.39 | 2,152.6K |
| 15:16 | 5,848.91 | 5,851.61 | 5,848.50 | 5,848.90 | 1,780.6K |
| 15:17 | 5,852.78 | 5,853.07 | 5,847.02 | 5,852.36 | 3,721.3K |
| 15:18 | 5,852.52 | 5,853.39 | 5,848.24 | 5,849.47 | 1,595.6K |
| 15:19 | 5,849.40 | 5,849.40 | 5,846.27 | 5,847.18 | 1,656.6K |
| 15:20 | 5,848.25 | 5,848.25 | 5,841.56 | 5,844.02 | 2,397.3K |
| 15:21 | 5,844.06 | 5,846.14 | 5,841.05 | 5,845.99 | 2,118.6K |
| 15:22 | 5,845.47 | 5,845.47 | 5,834.93 | 5,835.58 | 2,776.7K |
| 15:23 | 5,836.06 | 5,837.62 | 5,832.32 | 5,833.02 | 2,206.5K |
| 15:24 | 5,834.14 | 5,837.24 | 5,832.85 | 5,832.87 | 1,923.4K |
| 15:25 | 5,832.58 | 5,832.58 | 5,828.31 | 5,829.08 | 2,132.4K |
| 15:26 | 5,829.76 | 5,835.20 | 5,829.08 | 5,835.01 | 2,318.7K |
| 15:27 | 5,834.81 | 5,837.38 | 5,830.99 | 5,837.38 | 2,227.3K |
| 15:28 | 5,837.79 | 5,842.19 | 5,834.89 | 5,834.89 | 3,165.7K |
| 15:29 | 5,834.22 | 5,835.25 | 5,830.97 | 5,834.66 | 2,102.2K |
| 15:30 | 5,836.28 | 5,838.38 | 5,832.44 | 5,838.38 | 2,337.6K |
| 15:31 | 5,838.54 | 5,846.49 | 5,838.54 | 5,846.49 | 2,672.7K |
| 15:32 | 5,846.74 | 5,846.74 | 5,839.92 | 5,839.92 | 2,471.1K |
| 15:33 | 5,840.09 | 5,845.78 | 5,838.10 | 5,845.52 | 2,321.8K |
| 15:34 | 5,843.97 | 5,843.97 | 5,835.77 | 5,835.88 | 2,433.0K |
| 15:35 | 5,835.44 | 5,836.17 | 5,824.30 | 5,825.46 | 3,003.7K |
| 15:36 | 5,825.44 | 5,825.44 | 5,819.80 | 5,820.89 | 3,016.0K |
| 15:37 | 5,821.63 | 5,825.94 | 5,819.36 | 5,819.54 | 2,945.9K |
| 15:38 | 5,819.81 | 5,823.88 | 5,818.46 | 5,818.68 | 2,378.1K |
| 15:39 | 5,819.22 | 5,822.67 | 5,819.22 | 5,822.67 | 2,226.6K |
| 15:40 | 5,822.23 | 5,828.20 | 5,821.70 | 5,827.77 | 2,521.2K |
| 15:41 | 5,827.77 | 5,832.96 | 5,827.77 | 5,829.42 | 2,485.7K |
| 15:42 | 5,828.43 | 5,835.33 | 5,825.78 | 5,828.74 | 2,983.4K |
| 15:43 | 5,827.40 | 5,828.47 | 5,823.64 | 5,826.94 | 2,202.9K |
| 15:44 | 5,827.24 | 5,828.82 | 5,825.19 | 5,828.82 | 2,438.0K |
| 15:45 | 5,829.09 | 5,834.68 | 5,829.09 | 5,833.09 | 2,796.7K |
| 15:46 | 5,833.43 | 5,833.43 | 5,822.90 | 5,825.19 | 4,172.2K |
| 15:47 | 5,825.71 | 5,833.69 | 5,825.71 | 5,832.82 | 2,562.1K |
| 15:48 | 5,833.72 | 5,836.96 | 5,832.36 | 5,836.38 | 2,475.4K |
| 15:49 | 5,837.30 | 5,838.59 | 5,833.23 | 5,838.07 | 3,225.1K |
| 15:50 | 5,854.39 | 5,857.17 | 5,849.35 | 5,852.98 | 6,769.5K |
| 15:51 | 5,853.41 | 5,853.41 | 5,846.87 | 5,847.85 | 3,850.1K |
| 15:52 | 5,846.04 | 5,855.57 | 5,843.40 | 5,855.57 | 4,324.6K |
| 15:53 | 5,856.51 | 5,856.86 | 5,853.93 | 5,854.69 | 3,974.3K |
| 15:54 | 5,858.40 | 5,861.75 | 5,857.00 | 5,861.08 | 6,570.0K |
| 15:55 | 5,855.57 | 5,858.09 | 5,854.38 | 5,856.71 | 8,094.7K |
| 15:56 | 5,857.70 | 5,857.70 | 5,851.23 | 5,852.08 | 7,140.9K |
| 15:57 | 5,853.81 | 5,854.20 | 5,848.64 | 5,852.01 | 8,435.5K |
| 15:58 | 5,853.13 | 5,853.13 | 5,851.28 | 5,852.43 | 10,080.6K |
| 15:59 | 5,851.47 | 5,855.20 | 5,844.04 | 5,845.90 | 174,650.2K |