8,592.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,293.33 | 7,306.30 | 7,293.33 | 7,303.13 | 51,836.4K |
| 09:31 | 7,304.49 | 7,312.51 | 7,304.49 | 7,311.68 | 8,631.6K |
| 09:32 | 7,312.44 | 7,314.89 | 7,311.49 | 7,311.94 | 8,968.9K |
| 09:33 | 7,310.85 | 7,317.17 | 7,308.34 | 7,317.17 | 7,910.8K |
| 09:34 | 7,317.76 | 7,322.69 | 7,314.81 | 7,316.48 | 14,534.1K |
| 09:35 | 7,319.61 | 7,321.99 | 7,316.93 | 7,317.52 | 6,580.7K |
| 09:36 | 7,318.87 | 7,325.67 | 7,318.87 | 7,325.53 | 7,029.5K |
| 09:37 | 7,325.58 | 7,326.62 | 7,321.36 | 7,323.22 | 6,667.7K |
| 09:38 | 7,324.88 | 7,327.52 | 7,324.04 | 7,324.04 | 6,974.2K |
| 09:39 | 7,325.78 | 7,332.04 | 7,325.78 | 7,332.04 | 5,985.8K |
| 09:40 | 7,331.38 | 7,334.41 | 7,331.38 | 7,333.22 | 7,867.0K |
| 09:41 | 7,335.22 | 7,335.37 | 7,329.39 | 7,329.55 | 6,376.1K |
| 09:42 | 7,330.57 | 7,336.00 | 7,330.57 | 7,336.00 | 5,564.9K |
| 09:43 | 7,336.19 | 7,338.93 | 7,335.75 | 7,338.57 | 5,292.1K |
| 09:44 | 7,338.32 | 7,338.32 | 7,333.98 | 7,334.02 | 5,414.1K |
| 09:45 | 7,336.29 | 7,338.56 | 7,334.19 | 7,336.95 | 6,117.0K |
| 09:46 | 7,337.26 | 7,337.93 | 7,334.66 | 7,334.66 | 5,394.7K |
| 09:47 | 7,334.61 | 7,334.61 | 7,327.74 | 7,331.74 | 4,698.7K |
| 09:48 | 7,331.35 | 7,331.95 | 7,328.91 | 7,329.43 | 4,786.8K |
| 09:49 | 7,330.45 | 7,330.57 | 7,326.39 | 7,326.39 | 4,484.2K |
| 09:50 | 7,325.26 | 7,325.26 | 7,317.28 | 7,321.86 | 5,424.2K |
| 09:51 | 7,320.79 | 7,320.79 | 7,318.49 | 7,319.06 | 4,620.8K |
| 09:52 | 7,320.58 | 7,320.58 | 7,315.84 | 7,320.36 | 4,540.6K |
| 09:53 | 7,320.52 | 7,326.06 | 7,320.52 | 7,325.58 | 4,555.5K |
| 09:54 | 7,325.79 | 7,327.21 | 7,324.47 | 7,325.58 | 3,894.8K |
| 09:55 | 7,325.06 | 7,327.07 | 7,324.74 | 7,326.99 | 3,855.5K |
| 09:56 | 7,326.37 | 7,326.84 | 7,325.68 | 7,326.73 | 3,832.4K |
| 09:57 | 7,328.23 | 7,333.89 | 7,328.23 | 7,332.39 | 5,622.6K |
| 09:58 | 7,332.10 | 7,332.10 | 7,326.95 | 7,328.32 | 3,386.4K |
| 09:59 | 7,327.54 | 7,329.60 | 7,326.68 | 7,327.74 | 2,877.4K |
| 10:00 | 7,327.18 | 7,327.34 | 7,323.64 | 7,325.26 | 4,150.0K |
| 10:01 | 7,324.93 | 7,324.93 | 7,321.70 | 7,323.50 | 4,097.6K |
| 10:02 | 7,323.57 | 7,323.91 | 7,320.75 | 7,320.79 | 4,104.4K |
| 10:03 | 7,321.75 | 7,322.43 | 7,321.09 | 7,321.09 | 3,497.2K |
| 10:04 | 7,321.13 | 7,323.65 | 7,319.58 | 7,323.65 | 3,425.7K |
| 10:05 | 7,324.34 | 7,330.42 | 7,324.16 | 7,330.42 | 4,031.9K |
| 10:06 | 7,329.88 | 7,330.43 | 7,326.46 | 7,326.53 | 3,891.7K |
| 10:07 | 7,324.78 | 7,328.39 | 7,324.53 | 7,328.27 | 3,250.0K |
| 10:08 | 7,328.80 | 7,331.79 | 7,328.80 | 7,330.54 | 4,114.7K |
| 10:09 | 7,330.29 | 7,330.29 | 7,325.65 | 7,326.24 | 3,405.3K |
| 10:10 | 7,327.26 | 7,328.15 | 7,326.05 | 7,326.05 | 3,561.9K |
| 10:11 | 7,325.18 | 7,325.33 | 7,322.04 | 7,323.78 | 3,410.1K |
| 10:12 | 7,323.37 | 7,323.37 | 7,321.27 | 7,322.73 | 3,309.2K |
| 10:13 | 7,323.45 | 7,325.65 | 7,322.48 | 7,324.04 | 2,827.7K |
| 10:14 | 7,323.64 | 7,323.72 | 7,317.72 | 7,318.32 | 3,627.8K |
| 10:15 | 7,319.90 | 7,321.91 | 7,318.30 | 7,319.49 | 3,304.7K |
| 10:16 | 7,319.05 | 7,322.18 | 7,317.64 | 7,321.40 | 3,245.1K |
| 10:17 | 7,321.95 | 7,327.29 | 7,321.95 | 7,327.29 | 3,612.0K |
| 10:18 | 7,326.87 | 7,326.87 | 7,322.77 | 7,323.92 | 3,181.2K |
| 10:19 | 7,324.13 | 7,325.95 | 7,323.80 | 7,323.80 | 3,382.8K |
| 10:20 | 7,323.97 | 7,328.53 | 7,323.97 | 7,325.71 | 6,128.9K |
| 10:21 | 7,325.27 | 7,330.42 | 7,325.27 | 7,330.42 | 3,889.4K |
| 10:22 | 7,330.70 | 7,331.67 | 7,326.57 | 7,326.99 | 3,897.6K |
| 10:23 | 7,325.18 | 7,327.23 | 7,325.18 | 7,326.24 | 3,245.1K |
| 10:24 | 7,326.29 | 7,326.29 | 7,319.56 | 7,325.05 | 3,704.2K |
| 10:25 | 7,326.55 | 7,331.34 | 7,326.44 | 7,331.34 | 3,232.6K |
| 10:26 | 7,330.39 | 7,331.71 | 7,329.48 | 7,331.70 | 3,059.2K |
| 10:27 | 7,331.34 | 7,333.98 | 7,331.34 | 7,333.41 | 2,766.2K |
| 10:28 | 7,333.09 | 7,333.09 | 7,327.73 | 7,328.55 | 2,914.7K |
| 10:29 | 7,329.56 | 7,332.60 | 7,329.37 | 7,332.60 | 2,489.1K |
| 10:30 | 7,333.44 | 7,337.76 | 7,333.44 | 7,336.02 | 3,032.1K |
| 10:31 | 7,337.08 | 7,337.86 | 7,336.50 | 7,337.37 | 3,400.1K |
| 10:32 | 7,338.07 | 7,339.49 | 7,336.21 | 7,336.21 | 3,719.6K |
| 10:33 | 7,335.95 | 7,337.46 | 7,333.87 | 7,334.82 | 3,190.0K |
| 10:34 | 7,335.64 | 7,336.94 | 7,333.67 | 7,336.94 | 2,974.6K |
| 10:35 | 7,338.16 | 7,340.55 | 7,338.16 | 7,339.63 | 2,619.6K |
| 10:36 | 7,339.43 | 7,341.19 | 7,338.52 | 7,339.18 | 3,137.9K |
| 10:37 | 7,338.14 | 7,342.60 | 7,338.14 | 7,341.21 | 2,885.0K |
| 10:38 | 7,341.30 | 7,342.04 | 7,337.64 | 7,339.65 | 3,037.4K |
| 10:39 | 7,339.47 | 7,340.23 | 7,337.88 | 7,338.22 | 3,042.0K |
| 10:40 | 7,337.03 | 7,343.18 | 7,335.44 | 7,343.18 | 3,648.3K |
| 10:41 | 7,343.48 | 7,343.93 | 7,341.47 | 7,343.76 | 2,952.8K |
| 10:42 | 7,344.00 | 7,344.00 | 7,341.48 | 7,342.16 | 2,659.6K |
| 10:43 | 7,341.12 | 7,343.11 | 7,340.30 | 7,343.11 | 2,869.1K |
| 10:44 | 7,342.72 | 7,346.46 | 7,342.41 | 7,345.13 | 3,132.0K |
| 10:45 | 7,345.32 | 7,347.80 | 7,345.09 | 7,347.80 | 2,926.9K |
| 10:46 | 7,347.84 | 7,347.84 | 7,343.68 | 7,344.07 | 3,204.2K |
| 10:47 | 7,343.85 | 7,343.85 | 7,341.12 | 7,341.12 | 2,602.4K |
| 10:48 | 7,340.47 | 7,340.47 | 7,336.28 | 7,337.23 | 3,922.4K |
| 10:49 | 7,337.44 | 7,337.82 | 7,335.58 | 7,337.75 | 2,590.7K |
| 10:50 | 7,338.39 | 7,338.58 | 7,332.29 | 7,332.29 | 3,027.5K |
| 10:51 | 7,332.26 | 7,334.21 | 7,331.89 | 7,333.76 | 2,641.8K |
| 10:52 | 7,333.18 | 7,335.80 | 7,333.03 | 7,334.03 | 2,435.8K |
| 10:53 | 7,334.30 | 7,335.32 | 7,333.70 | 7,334.80 | 2,098.3K |
| 10:54 | 7,334.01 | 7,335.01 | 7,333.47 | 7,334.49 | 2,112.6K |
| 10:55 | 7,334.23 | 7,337.88 | 7,334.23 | 7,336.46 | 2,160.9K |
| 10:56 | 7,336.24 | 7,336.24 | 7,332.61 | 7,333.24 | 2,138.9K |
| 10:57 | 7,333.57 | 7,336.31 | 7,333.33 | 7,336.31 | 2,203.9K |
| 10:58 | 7,336.23 | 7,338.86 | 7,336.23 | 7,338.73 | 2,163.1K |
| 10:59 | 7,338.57 | 7,338.57 | 7,335.95 | 7,335.95 | 2,060.5K |
| 11:00 | 7,335.97 | 7,336.94 | 7,334.79 | 7,335.63 | 2,810.2K |
| 11:01 | 7,335.15 | 7,335.15 | 7,331.79 | 7,331.79 | 2,250.0K |
| 11:02 | 7,330.37 | 7,331.41 | 7,328.25 | 7,328.25 | 2,132.9K |
| 11:03 | 7,328.67 | 7,328.67 | 7,325.03 | 7,325.03 | 2,248.5K |
| 11:04 | 7,322.26 | 7,324.35 | 7,322.26 | 7,323.05 | 2,575.8K |
| 11:05 | 7,324.07 | 7,325.85 | 7,321.90 | 7,321.90 | 2,661.9K |
| 11:06 | 7,321.60 | 7,323.46 | 7,320.46 | 7,322.34 | 2,587.8K |
| 11:07 | 7,322.54 | 7,324.54 | 7,322.25 | 7,324.54 | 1,795.1K |
| 11:08 | 7,324.35 | 7,325.05 | 7,322.57 | 7,322.57 | 1,740.1K |
| 11:09 | 7,323.45 | 7,323.45 | 7,319.58 | 7,320.51 | 2,839.4K |
| 11:10 | 7,320.98 | 7,323.19 | 7,320.15 | 7,323.19 | 2,024.0K |
| 11:11 | 7,322.98 | 7,324.10 | 7,322.98 | 7,323.19 | 1,976.4K |
| 11:12 | 7,323.10 | 7,323.98 | 7,321.07 | 7,321.07 | 2,038.9K |
| 11:13 | 7,319.05 | 7,319.05 | 7,316.97 | 7,316.97 | 2,402.5K |
| 11:14 | 7,317.01 | 7,317.62 | 7,314.30 | 7,317.22 | 2,564.8K |
| 11:15 | 7,317.34 | 7,318.08 | 7,316.29 | 7,317.32 | 2,485.4K |
| 11:16 | 7,317.85 | 7,321.44 | 7,317.85 | 7,320.94 | 2,040.5K |
| 11:17 | 7,321.27 | 7,322.02 | 7,319.30 | 7,319.46 | 2,125.1K |
| 11:18 | 7,319.03 | 7,320.30 | 7,318.65 | 7,319.75 | 1,763.3K |
| 11:19 | 7,320.16 | 7,321.53 | 7,320.16 | 7,320.98 | 1,814.4K |
| 11:20 | 7,319.19 | 7,320.07 | 7,318.44 | 7,320.09 | 2,164.1K |
| 11:21 | 7,319.07 | 7,320.78 | 7,318.52 | 7,320.78 | 1,628.2K |
| 11:22 | 7,320.69 | 7,320.69 | 7,317.46 | 7,317.83 | 1,768.1K |
| 11:23 | 7,318.95 | 7,319.16 | 7,317.30 | 7,318.06 | 1,679.6K |
| 11:24 | 7,317.81 | 7,320.88 | 7,317.72 | 7,320.46 | 1,780.8K |
| 11:25 | 7,320.98 | 7,324.41 | 7,320.98 | 7,323.87 | 2,397.1K |
| 11:26 | 7,323.86 | 7,324.83 | 7,323.13 | 7,324.28 | 2,182.9K |
| 11:27 | 7,324.48 | 7,326.09 | 7,323.64 | 7,323.64 | 1,672.5K |
| 11:28 | 7,323.55 | 7,325.75 | 7,323.55 | 7,324.43 | 1,848.3K |
| 11:29 | 7,324.09 | 7,324.23 | 7,322.44 | 7,322.72 | 1,933.4K |
| 11:30 | 7,322.05 | 7,322.05 | 7,320.02 | 7,321.57 | 1,959.5K |
| 11:31 | 7,321.59 | 7,321.59 | 7,319.22 | 7,319.78 | 1,976.2K |
| 11:32 | 7,319.39 | 7,319.39 | 7,312.24 | 7,312.24 | 2,421.8K |
| 11:33 | 7,311.77 | 7,315.41 | 7,311.77 | 7,313.45 | 2,136.8K |
| 11:34 | 7,312.97 | 7,314.50 | 7,312.97 | 7,314.09 | 1,879.9K |
| 11:35 | 7,314.64 | 7,317.69 | 7,313.57 | 7,317.69 | 1,890.6K |
| 11:36 | 7,317.53 | 7,317.53 | 7,314.12 | 7,316.88 | 1,825.9K |
| 11:37 | 7,318.36 | 7,320.58 | 7,318.24 | 7,319.62 | 1,889.9K |
| 11:38 | 7,320.20 | 7,320.81 | 7,319.38 | 7,319.55 | 1,634.7K |
| 11:39 | 7,319.67 | 7,319.67 | 7,315.75 | 7,317.10 | 1,694.7K |
| 11:40 | 7,316.78 | 7,316.78 | 7,313.05 | 7,313.74 | 1,673.8K |
| 11:41 | 7,313.79 | 7,314.58 | 7,312.54 | 7,313.67 | 1,417.5K |
| 11:42 | 7,314.48 | 7,316.23 | 7,313.97 | 7,315.05 | 1,493.7K |
| 11:43 | 7,314.79 | 7,315.63 | 7,314.07 | 7,315.48 | 1,670.6K |
| 11:44 | 7,315.33 | 7,317.76 | 7,315.33 | 7,316.40 | 1,530.8K |
| 11:45 | 7,315.91 | 7,315.91 | 7,313.20 | 7,315.09 | 1,507.5K |
| 11:46 | 7,314.99 | 7,315.36 | 7,314.12 | 7,315.36 | 1,777.0K |
| 11:47 | 7,316.33 | 7,317.32 | 7,315.83 | 7,317.32 | 1,513.1K |
| 11:48 | 7,317.77 | 7,321.17 | 7,317.77 | 7,320.12 | 1,917.2K |
| 11:49 | 7,320.55 | 7,321.89 | 7,319.63 | 7,319.79 | 2,146.3K |
| 11:50 | 7,320.16 | 7,320.25 | 7,317.13 | 7,317.92 | 1,797.0K |
| 11:51 | 7,317.53 | 7,319.17 | 7,317.53 | 7,318.88 | 1,550.6K |
| 11:52 | 7,319.05 | 7,319.46 | 7,317.71 | 7,318.74 | 1,853.1K |
| 11:53 | 7,318.71 | 7,319.83 | 7,318.24 | 7,319.36 | 1,584.6K |
| 11:54 | 7,318.92 | 7,319.29 | 7,318.11 | 7,318.34 | 1,455.8K |
| 11:55 | 7,318.54 | 7,319.25 | 7,316.63 | 7,319.25 | 1,594.6K |
| 11:56 | 7,319.32 | 7,320.88 | 7,319.32 | 7,320.81 | 1,292.7K |
| 11:57 | 7,320.40 | 7,320.40 | 7,317.88 | 7,317.88 | 1,671.4K |
| 11:58 | 7,316.86 | 7,316.86 | 7,315.08 | 7,315.30 | 2,659.7K |
| 11:59 | 7,315.24 | 7,316.25 | 7,314.56 | 7,314.94 | 1,876.9K |
| 12:00 | 7,314.74 | 7,317.87 | 7,314.74 | 7,316.91 | 2,003.2K |
| 12:01 | 7,316.86 | 7,317.08 | 7,315.51 | 7,315.73 | 1,678.0K |
| 12:02 | 7,315.65 | 7,317.00 | 7,313.93 | 7,315.41 | 1,692.5K |
| 12:03 | 7,315.24 | 7,316.17 | 7,314.74 | 7,315.97 | 1,454.2K |
| 12:04 | 7,316.02 | 7,316.02 | 7,313.78 | 7,313.78 | 1,325.9K |
| 12:05 | 7,313.41 | 7,314.44 | 7,312.55 | 7,313.61 | 1,341.5K |
| 12:06 | 7,313.56 | 7,314.77 | 7,312.96 | 7,313.62 | 1,317.8K |
| 12:07 | 7,313.07 | 7,313.74 | 7,310.79 | 7,311.37 | 1,617.0K |
| 12:08 | 7,311.82 | 7,312.44 | 7,310.27 | 7,310.25 | 1,374.3K |
| 12:09 | 7,310.32 | 7,311.10 | 7,309.09 | 7,309.60 | 1,562.4K |
| 12:10 | 7,309.07 | 7,309.87 | 7,308.62 | 7,309.79 | 1,443.1K |
| 12:11 | 7,309.67 | 7,309.85 | 7,309.06 | 7,309.81 | 1,329.1K |
| 12:12 | 7,309.90 | 7,310.10 | 7,309.23 | 7,309.96 | 1,284.8K |
| 12:13 | 7,310.42 | 7,313.85 | 7,310.42 | 7,313.53 | 1,563.6K |
| 12:14 | 7,313.69 | 7,314.00 | 7,312.43 | 7,313.70 | 1,550.9K |
| 12:15 | 7,313.89 | 7,314.87 | 7,313.07 | 7,314.87 | 1,410.0K |
| 12:16 | 7,314.98 | 7,314.98 | 7,312.69 | 7,312.78 | 1,341.6K |
| 12:17 | 7,312.40 | 7,312.88 | 7,311.88 | 7,312.21 | 1,718.0K |
| 12:18 | 7,312.84 | 7,314.80 | 7,312.84 | 7,313.52 | 1,700.9K |
| 12:19 | 7,313.57 | 7,313.57 | 7,311.24 | 7,311.24 | 1,478.4K |
| 12:20 | 7,311.47 | 7,311.47 | 7,307.09 | 7,308.11 | 2,060.0K |
| 12:21 | 7,307.88 | 7,308.22 | 7,307.13 | 7,307.60 | 1,530.0K |
| 12:22 | 7,307.47 | 7,310.97 | 7,307.47 | 7,310.60 | 1,644.3K |
| 12:23 | 7,310.70 | 7,311.95 | 7,310.70 | 7,311.97 | 1,427.7K |
| 12:24 | 7,311.95 | 7,312.14 | 7,311.15 | 7,312.14 | 1,322.9K |
| 12:25 | 7,311.77 | 7,312.84 | 7,311.62 | 7,312.80 | 1,340.9K |
| 12:26 | 7,313.41 | 7,314.76 | 7,313.41 | 7,314.27 | 1,338.4K |
| 12:27 | 7,314.39 | 7,314.98 | 7,313.65 | 7,314.98 | 1,228.9K |
| 12:28 | 7,315.00 | 7,315.46 | 7,314.33 | 7,314.58 | 1,233.2K |
| 12:29 | 7,314.95 | 7,315.35 | 7,313.58 | 7,313.58 | 1,674.3K |
| 12:30 | 7,313.97 | 7,313.97 | 7,312.65 | 7,313.99 | 1,634.4K |
| 12:31 | 7,313.99 | 7,314.21 | 7,313.02 | 7,313.67 | 1,586.8K |
| 12:32 | 7,314.16 | 7,315.91 | 7,314.16 | 7,314.73 | 1,169.2K |
| 12:33 | 7,314.86 | 7,314.86 | 7,312.10 | 7,312.24 | 1,455.6K |
| 12:34 | 7,312.18 | 7,312.47 | 7,310.78 | 7,311.70 | 1,288.1K |
| 12:35 | 7,311.44 | 7,311.57 | 7,309.71 | 7,309.71 | 1,136.9K |
| 12:36 | 7,309.74 | 7,310.76 | 7,309.30 | 7,310.72 | 1,312.7K |
| 12:37 | 7,310.47 | 7,311.61 | 7,310.04 | 7,311.36 | 1,141.2K |
| 12:38 | 7,311.41 | 7,312.96 | 7,311.41 | 7,312.96 | 1,050.8K |
| 12:39 | 7,313.40 | 7,314.74 | 7,313.40 | 7,314.19 | 1,273.1K |
| 12:40 | 7,314.71 | 7,314.71 | 7,312.90 | 7,314.55 | 1,324.6K |
| 12:41 | 7,314.46 | 7,314.46 | 7,313.25 | 7,313.43 | 979.5K |
| 12:42 | 7,312.93 | 7,313.94 | 7,312.68 | 7,312.65 | 1,305.5K |
| 12:43 | 7,312.69 | 7,314.37 | 7,312.46 | 7,314.37 | 1,343.6K |
| 12:44 | 7,314.49 | 7,314.98 | 7,313.62 | 7,313.70 | 1,593.5K |
| 12:45 | 7,312.89 | 7,313.74 | 7,311.96 | 7,313.39 | 1,705.7K |
| 12:46 | 7,313.13 | 7,313.13 | 7,311.63 | 7,311.66 | 1,101.2K |
| 12:47 | 7,308.07 | 7,311.20 | 7,308.07 | 7,310.24 | 1,791.8K |
| 12:48 | 7,309.84 | 7,311.03 | 7,309.84 | 7,310.71 | 1,244.7K |
| 12:49 | 7,311.06 | 7,311.06 | 7,308.69 | 7,309.83 | 1,424.1K |
| 12:50 | 7,309.34 | 7,313.63 | 7,308.60 | 7,313.63 | 1,713.4K |
| 12:51 | 7,314.40 | 7,317.61 | 7,313.67 | 7,317.61 | 1,771.6K |
| 12:52 | 7,317.69 | 7,319.28 | 7,316.57 | 7,317.16 | 1,807.5K |
| 12:53 | 7,317.49 | 7,317.57 | 7,316.50 | 7,317.09 | 1,244.0K |
| 12:54 | 7,316.63 | 7,317.31 | 7,315.72 | 7,316.70 | 1,562.5K |
| 12:55 | 7,317.29 | 7,318.04 | 7,316.94 | 7,317.29 | 1,368.9K |
| 12:56 | 7,317.22 | 7,318.75 | 7,317.08 | 7,317.88 | 1,631.9K |
| 12:57 | 7,318.53 | 7,318.53 | 7,318.10 | 7,318.05 | 1,877.9K |
| 12:58 | 7,317.87 | 7,318.23 | 7,316.83 | 7,317.50 | 1,519.3K |
| 12:59 | 7,317.43 | 7,318.90 | 7,317.23 | 7,318.84 | 1,383.1K |
| 13:00 | 7,319.10 | 7,320.15 | 7,318.97 | 7,319.12 | 1,724.3K |
| 13:01 | 7,319.35 | 7,320.40 | 7,319.26 | 7,320.40 | 1,576.1K |
| 13:02 | 7,320.44 | 7,320.51 | 7,318.22 | 7,318.22 | 1,770.0K |
| 13:03 | 7,318.95 | 7,319.59 | 7,317.08 | 7,317.31 | 1,442.0K |
| 13:04 | 7,317.22 | 7,317.22 | 7,315.73 | 7,315.73 | 1,568.3K |
| 13:05 | 7,314.95 | 7,315.45 | 7,314.02 | 7,314.98 | 1,980.3K |
| 13:06 | 7,316.04 | 7,316.57 | 7,315.07 | 7,316.25 | 1,476.4K |
| 13:07 | 7,316.04 | 7,316.04 | 7,314.34 | 7,314.76 | 1,481.1K |
| 13:08 | 7,315.11 | 7,315.11 | 7,312.00 | 7,312.70 | 1,742.7K |
| 13:09 | 7,312.89 | 7,313.04 | 7,311.70 | 7,312.27 | 1,186.3K |
| 13:10 | 7,312.61 | 7,314.68 | 7,312.13 | 7,313.88 | 1,490.7K |
| 13:11 | 7,313.84 | 7,314.73 | 7,313.73 | 7,314.29 | 1,313.2K |
| 13:12 | 7,314.27 | 7,316.08 | 7,313.88 | 7,314.89 | 1,974.7K |
| 13:13 | 7,314.90 | 7,315.53 | 7,313.57 | 7,313.89 | 1,544.4K |
| 13:14 | 7,314.04 | 7,316.28 | 7,314.04 | 7,316.18 | 1,397.1K |
| 13:15 | 7,316.60 | 7,320.23 | 7,316.23 | 7,319.41 | 6,363.3K |
| 13:16 | 7,319.29 | 7,319.35 | 7,318.41 | 7,318.92 | 2,636.3K |
| 13:17 | 7,319.10 | 7,319.23 | 7,316.43 | 7,316.78 | 2,359.6K |
| 13:18 | 7,316.60 | 7,319.32 | 7,316.60 | 7,319.18 | 1,927.8K |
| 13:19 | 7,319.31 | 7,319.97 | 7,319.03 | 7,319.42 | 1,703.3K |
| 13:20 | 7,319.60 | 7,322.71 | 7,319.60 | 7,321.59 | 2,638.7K |
| 13:21 | 7,322.02 | 7,323.51 | 7,321.42 | 7,323.38 | 2,069.1K |
| 13:22 | 7,322.94 | 7,324.64 | 7,321.84 | 7,321.84 | 2,251.4K |
| 13:23 | 7,323.11 | 7,323.11 | 7,321.43 | 7,322.37 | 1,540.6K |
| 13:24 | 7,322.22 | 7,324.17 | 7,322.22 | 7,324.09 | 1,654.7K |
| 13:25 | 7,324.22 | 7,325.54 | 7,323.79 | 7,324.42 | 1,817.9K |
| 13:26 | 7,324.65 | 7,324.65 | 7,323.11 | 7,323.66 | 1,842.2K |
| 13:27 | 7,323.85 | 7,323.85 | 7,323.18 | 7,323.90 | 1,955.3K |
| 13:28 | 7,323.99 | 7,324.28 | 7,323.06 | 7,323.83 | 2,061.4K |
| 13:29 | 7,323.52 | 7,324.77 | 7,323.52 | 7,324.38 | 2,256.5K |
| 13:30 | 7,323.85 | 7,324.93 | 7,321.55 | 7,321.55 | 2,172.1K |
| 13:31 | 7,321.84 | 7,321.84 | 7,319.24 | 7,319.24 | 2,112.7K |
| 13:32 | 7,319.19 | 7,319.89 | 7,318.55 | 7,318.55 | 1,678.1K |
| 13:33 | 7,318.50 | 7,318.50 | 7,314.18 | 7,314.25 | 2,114.0K |
| 13:34 | 7,314.12 | 7,314.12 | 7,311.70 | 7,312.73 | 1,950.1K |
| 13:35 | 7,313.12 | 7,313.47 | 7,312.06 | 7,313.32 | 1,741.5K |
| 13:36 | 7,313.37 | 7,313.86 | 7,311.52 | 7,311.52 | 1,634.4K |
| 13:37 | 7,310.95 | 7,314.16 | 7,310.95 | 7,314.15 | 1,900.7K |
| 13:38 | 7,313.93 | 7,315.90 | 7,313.93 | 7,314.47 | 1,898.8K |
| 13:39 | 7,314.19 | 7,315.97 | 7,314.19 | 7,314.30 | 1,714.3K |
| 13:40 | 7,314.40 | 7,314.40 | 7,302.53 | 7,307.36 | 3,339.7K |
| 13:41 | 7,307.76 | 7,307.76 | 7,304.31 | 7,306.79 | 2,263.3K |
| 13:42 | 7,306.89 | 7,310.85 | 7,306.89 | 7,310.40 | 2,075.7K |
| 13:43 | 7,310.43 | 7,311.67 | 7,309.72 | 7,311.67 | 1,771.6K |
| 13:44 | 7,311.59 | 7,311.59 | 7,308.71 | 7,308.91 | 1,465.5K |
| 13:45 | 7,308.93 | 7,312.77 | 7,308.31 | 7,311.40 | 1,946.3K |
| 13:46 | 7,311.59 | 7,313.57 | 7,311.59 | 7,312.94 | 1,435.8K |
| 13:47 | 7,313.68 | 7,314.54 | 7,312.79 | 7,313.63 | 1,710.8K |
| 13:48 | 7,313.21 | 7,313.21 | 7,309.89 | 7,310.65 | 1,513.2K |
| 13:49 | 7,310.63 | 7,311.49 | 7,310.63 | 7,311.32 | 1,120.9K |
| 13:50 | 7,311.45 | 7,315.06 | 7,311.45 | 7,314.16 | 1,824.6K |
| 13:51 | 7,314.17 | 7,315.43 | 7,313.94 | 7,314.09 | 1,718.6K |
| 13:52 | 7,313.46 | 7,314.78 | 7,313.46 | 7,313.82 | 1,294.8K |
| 13:53 | 7,312.86 | 7,312.86 | 7,310.11 | 7,310.69 | 1,695.4K |
| 13:54 | 7,310.17 | 7,311.11 | 7,308.62 | 7,309.87 | 1,603.2K |
| 13:55 | 7,309.19 | 7,309.51 | 7,307.90 | 7,307.90 | 1,531.6K |
| 13:56 | 7,308.01 | 7,309.15 | 7,307.86 | 7,308.74 | 1,469.5K |
| 13:57 | 7,308.81 | 7,308.98 | 7,306.04 | 7,308.70 | 1,758.6K |
| 13:58 | 7,308.71 | 7,308.79 | 7,307.34 | 7,308.43 | 1,139.0K |
| 13:59 | 7,308.33 | 7,310.40 | 7,308.33 | 7,310.40 | 1,525.3K |
| 14:00 | 7,309.81 | 7,310.53 | 7,308.17 | 7,308.17 | 1,819.5K |
| 14:01 | 7,308.31 | 7,309.97 | 7,308.31 | 7,308.42 | 1,743.0K |
| 14:02 | 7,308.15 | 7,309.34 | 7,307.36 | 7,309.34 | 1,220.9K |
| 14:03 | 7,309.99 | 7,311.07 | 7,309.37 | 7,310.02 | 1,367.5K |
| 14:04 | 7,310.96 | 7,312.96 | 7,310.96 | 7,312.73 | 1,803.8K |
| 14:05 | 7,312.86 | 7,313.51 | 7,311.63 | 7,311.63 | 1,586.5K |
| 14:06 | 7,310.97 | 7,311.56 | 7,310.16 | 7,310.16 | 1,280.4K |
| 14:07 | 7,310.02 | 7,311.25 | 7,310.02 | 7,310.73 | 1,775.1K |
| 14:08 | 7,311.09 | 7,311.59 | 7,308.70 | 7,308.83 | 1,589.7K |
| 14:09 | 7,310.21 | 7,310.53 | 7,309.74 | 7,310.44 | 1,969.5K |
| 14:10 | 7,310.51 | 7,313.79 | 7,310.51 | 7,313.29 | 1,942.5K |
| 14:11 | 7,313.10 | 7,313.36 | 7,312.81 | 7,313.11 | 1,299.4K |
| 14:12 | 7,313.88 | 7,315.53 | 7,313.37 | 7,315.50 | 2,053.2K |
| 14:13 | 7,315.58 | 7,315.58 | 7,314.41 | 7,314.40 | 1,613.8K |
| 14:14 | 7,313.54 | 7,314.32 | 7,313.39 | 7,314.11 | 1,151.6K |
| 14:15 | 7,313.90 | 7,314.08 | 7,313.39 | 7,314.12 | 1,410.4K |
| 14:16 | 7,313.90 | 7,314.76 | 7,313.52 | 7,314.27 | 1,157.1K |
| 14:17 | 7,314.47 | 7,314.47 | 7,313.12 | 7,313.57 | 1,451.2K |
| 14:18 | 7,313.59 | 7,314.85 | 7,312.96 | 7,314.16 | 1,157.8K |
| 14:19 | 7,314.06 | 7,315.01 | 7,313.19 | 7,315.01 | 1,280.6K |
| 14:20 | 7,315.28 | 7,316.78 | 7,314.98 | 7,316.78 | 1,629.8K |
| 14:21 | 7,317.03 | 7,317.28 | 7,316.11 | 7,316.19 | 1,422.5K |
| 14:22 | 7,316.15 | 7,317.88 | 7,316.15 | 7,317.91 | 1,481.8K |
| 14:23 | 7,317.60 | 7,318.26 | 7,317.19 | 7,317.69 | 1,542.3K |
| 14:24 | 7,317.88 | 7,319.17 | 7,317.63 | 7,317.97 | 1,363.3K |
| 14:25 | 7,317.60 | 7,318.25 | 7,316.30 | 7,317.54 | 1,477.2K |
| 14:26 | 7,317.23 | 7,319.59 | 7,317.13 | 7,319.59 | 1,510.7K |
| 14:27 | 7,319.20 | 7,319.42 | 7,318.54 | 7,319.34 | 1,696.1K |
| 14:28 | 7,319.13 | 7,319.86 | 7,318.55 | 7,319.78 | 2,385.4K |
| 14:29 | 7,320.03 | 7,321.23 | 7,318.61 | 7,319.17 | 3,609.7K |
| 14:30 | 7,319.45 | 7,319.45 | 7,315.54 | 7,315.54 | 1,882.6K |
| 14:31 | 7,315.46 | 7,315.46 | 7,313.40 | 7,313.93 | 1,838.5K |
| 14:32 | 7,313.90 | 7,314.63 | 7,312.99 | 7,314.25 | 1,591.7K |
| 14:33 | 7,314.38 | 7,314.82 | 7,313.12 | 7,314.78 | 1,500.6K |
| 14:34 | 7,314.25 | 7,316.96 | 7,314.12 | 7,316.57 | 1,580.3K |
| 14:35 | 7,316.12 | 7,316.44 | 7,315.46 | 7,315.46 | 1,354.6K |
| 14:36 | 7,315.79 | 7,317.00 | 7,314.97 | 7,316.80 | 1,460.5K |
| 14:37 | 7,316.79 | 7,317.76 | 7,316.79 | 7,317.07 | 1,328.0K |
| 14:38 | 7,316.80 | 7,317.69 | 7,316.44 | 7,317.67 | 1,677.5K |
| 14:39 | 7,317.39 | 7,317.84 | 7,315.82 | 7,315.78 | 1,459.5K |
| 14:40 | 7,315.62 | 7,315.62 | 7,314.58 | 7,315.18 | 2,170.3K |
| 14:41 | 7,315.00 | 7,317.59 | 7,314.63 | 7,317.25 | 1,514.0K |
| 14:42 | 7,316.84 | 7,316.84 | 7,315.03 | 7,315.32 | 1,531.1K |
| 14:43 | 7,314.92 | 7,314.92 | 7,313.48 | 7,313.64 | 1,539.1K |
| 14:44 | 7,313.44 | 7,313.44 | 7,311.84 | 7,313.01 | 1,404.1K |
| 14:45 | 7,312.97 | 7,314.74 | 7,312.73 | 7,314.74 | 2,461.4K |
| 14:46 | 7,314.74 | 7,314.74 | 7,313.57 | 7,314.51 | 1,340.8K |
| 14:47 | 7,314.39 | 7,314.63 | 7,312.32 | 7,312.34 | 1,356.4K |
| 14:48 | 7,312.14 | 7,312.26 | 7,311.51 | 7,312.01 | 1,512.1K |
| 14:49 | 7,311.75 | 7,312.97 | 7,311.72 | 7,312.97 | 1,292.7K |
| 14:50 | 7,312.70 | 7,314.05 | 7,311.95 | 7,313.26 | 1,747.6K |
| 14:51 | 7,313.97 | 7,314.17 | 7,312.75 | 7,314.17 | 1,196.1K |
| 14:52 | 7,313.42 | 7,313.96 | 7,313.00 | 7,313.41 | 1,352.9K |
| 14:53 | 7,313.26 | 7,313.89 | 7,313.07 | 7,313.09 | 1,455.0K |
| 14:54 | 7,313.05 | 7,313.05 | 7,311.31 | 7,312.14 | 1,441.1K |
| 14:55 | 7,312.22 | 7,314.18 | 7,311.06 | 7,314.18 | 1,483.6K |
| 14:56 | 7,313.77 | 7,316.25 | 7,313.77 | 7,316.01 | 1,938.8K |
| 14:57 | 7,315.84 | 7,317.47 | 7,315.84 | 7,317.47 | 1,567.9K |
| 14:58 | 7,317.40 | 7,317.71 | 7,316.10 | 7,317.58 | 1,716.2K |
| 14:59 | 7,317.46 | 7,317.86 | 7,315.69 | 7,315.69 | 1,890.3K |
| 15:00 | 7,315.17 | 7,317.45 | 7,315.17 | 7,317.45 | 1,623.7K |
| 15:01 | 7,317.31 | 7,320.02 | 7,317.31 | 7,319.05 | 1,802.5K |
| 15:02 | 7,319.14 | 7,321.70 | 7,319.14 | 7,321.70 | 2,305.5K |
| 15:03 | 7,321.52 | 7,322.74 | 7,321.52 | 7,321.69 | 2,206.9K |
| 15:04 | 7,321.55 | 7,321.89 | 7,320.65 | 7,321.37 | 1,685.7K |
| 15:05 | 7,321.09 | 7,323.48 | 7,321.09 | 7,323.48 | 2,169.5K |
| 15:06 | 7,323.90 | 7,324.31 | 7,322.78 | 7,322.78 | 2,548.9K |
| 15:07 | 7,323.12 | 7,324.36 | 7,322.75 | 7,324.36 | 1,857.2K |
| 15:08 | 7,324.34 | 7,326.98 | 7,324.34 | 7,326.94 | 2,243.5K |
| 15:09 | 7,326.96 | 7,328.42 | 7,326.72 | 7,327.78 | 1,883.7K |
| 15:10 | 7,327.43 | 7,328.12 | 7,327.43 | 7,327.91 | 1,714.9K |
| 15:11 | 7,328.79 | 7,329.50 | 7,328.22 | 7,328.75 | 2,296.6K |
| 15:12 | 7,329.34 | 7,330.98 | 7,328.99 | 7,330.97 | 2,353.0K |
| 15:13 | 7,331.38 | 7,331.88 | 7,330.23 | 7,330.23 | 2,542.1K |
| 15:14 | 7,330.02 | 7,330.02 | 7,328.42 | 7,328.56 | 1,918.1K |
| 15:15 | 7,328.66 | 7,329.17 | 7,328.52 | 7,329.00 | 1,815.2K |
| 15:16 | 7,329.08 | 7,329.08 | 7,326.55 | 7,327.34 | 1,861.4K |
| 15:17 | 7,326.90 | 7,327.00 | 7,324.68 | 7,325.54 | 1,838.0K |
| 15:18 | 7,325.18 | 7,326.32 | 7,325.18 | 7,326.03 | 2,146.9K |
| 15:19 | 7,326.06 | 7,327.57 | 7,325.81 | 7,327.57 | 2,194.2K |
| 15:20 | 7,327.30 | 7,327.30 | 7,325.53 | 7,326.00 | 2,141.3K |
| 15:21 | 7,325.98 | 7,327.41 | 7,325.35 | 7,327.41 | 2,231.7K |
| 15:22 | 7,327.12 | 7,327.12 | 7,325.87 | 7,326.59 | 2,037.6K |
| 15:23 | 7,326.16 | 7,326.16 | 7,324.87 | 7,324.85 | 1,952.9K |
| 15:24 | 7,324.36 | 7,325.22 | 7,322.87 | 7,322.87 | 2,236.9K |
| 15:25 | 7,322.35 | 7,324.08 | 7,322.35 | 7,324.08 | 2,118.5K |
| 15:26 | 7,323.17 | 7,323.17 | 7,321.58 | 7,321.90 | 2,325.4K |
| 15:27 | 7,322.17 | 7,322.45 | 7,321.24 | 7,321.71 | 1,981.1K |
| 15:28 | 7,321.79 | 7,322.20 | 7,320.58 | 7,321.27 | 2,252.7K |
| 15:29 | 7,321.64 | 7,322.86 | 7,321.36 | 7,321.45 | 2,126.0K |
| 15:30 | 7,321.86 | 7,322.82 | 7,321.49 | 7,321.49 | 2,679.3K |
| 15:31 | 7,320.91 | 7,320.91 | 7,316.54 | 7,317.49 | 2,753.8K |
| 15:32 | 7,318.09 | 7,319.47 | 7,317.54 | 7,319.47 | 2,312.9K |
| 15:33 | 7,320.22 | 7,320.47 | 7,319.62 | 7,319.93 | 2,152.2K |
| 15:34 | 7,319.94 | 7,319.94 | 7,318.83 | 7,319.58 | 2,045.2K |
| 15:35 | 7,318.88 | 7,318.88 | 7,316.84 | 7,316.80 | 2,388.3K |
| 15:36 | 7,316.83 | 7,316.83 | 7,312.94 | 7,314.29 | 3,240.5K |
| 15:37 | 7,314.11 | 7,316.57 | 7,313.91 | 7,315.47 | 2,553.6K |
| 15:38 | 7,315.93 | 7,316.58 | 7,315.40 | 7,315.36 | 2,196.7K |
| 15:39 | 7,315.33 | 7,315.81 | 7,314.50 | 7,315.08 | 2,108.7K |
| 15:40 | 7,315.92 | 7,319.13 | 7,315.92 | 7,319.13 | 2,860.5K |
| 15:41 | 7,320.05 | 7,322.49 | 7,320.05 | 7,320.97 | 3,154.7K |
| 15:42 | 7,320.55 | 7,321.75 | 7,319.94 | 7,321.75 | 2,801.5K |
| 15:43 | 7,322.15 | 7,323.79 | 7,321.31 | 7,323.79 | 2,451.7K |
| 15:44 | 7,323.40 | 7,324.37 | 7,323.20 | 7,323.20 | 2,716.7K |
| 15:45 | 7,322.75 | 7,324.05 | 7,322.75 | 7,322.86 | 2,537.6K |
| 15:46 | 7,322.65 | 7,322.65 | 7,320.40 | 7,320.40 | 2,783.5K |
| 15:47 | 7,320.18 | 7,322.21 | 7,320.18 | 7,321.34 | 2,457.0K |
| 15:48 | 7,321.09 | 7,321.09 | 7,318.45 | 7,319.82 | 3,143.9K |
| 15:49 | 7,319.97 | 7,320.37 | 7,319.27 | 7,320.19 | 3,060.8K |
| 15:50 | 7,323.82 | 7,326.30 | 7,323.82 | 7,325.62 | 5,550.8K |
| 15:51 | 7,326.21 | 7,328.30 | 7,326.21 | 7,328.34 | 4,566.8K |
| 15:52 | 7,328.28 | 7,329.52 | 7,325.51 | 7,326.25 | 5,120.0K |
| 15:53 | 7,326.28 | 7,327.75 | 7,326.28 | 7,327.34 | 4,369.9K |
| 15:54 | 7,326.99 | 7,328.65 | 7,324.52 | 7,325.37 | 8,010.2K |
| 15:55 | 7,324.27 | 7,326.77 | 7,322.82 | 7,326.77 | 8,099.1K |
| 15:56 | 7,327.20 | 7,327.20 | 7,324.52 | 7,326.13 | 6,986.8K |
| 15:57 | 7,325.96 | 7,327.67 | 7,325.90 | 7,326.02 | 8,371.4K |
| 15:58 | 7,326.51 | 7,330.90 | 7,326.51 | 7,330.90 | 11,686.2K |
| 15:59 | 7,332.78 | 7,334.09 | 7,330.45 | 7,333.00 | 162,524.5K |