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 | 7,413.19 | 7,426.84 | 7,413.19 | 7,426.84 | 42,871.1K |
| 09:31 | 7,427.32 | 7,432.25 | 7,421.73 | 7,421.71 | 9,201.1K |
| 09:32 | 7,422.71 | 7,423.23 | 7,417.81 | 7,421.32 | 7,061.3K |
| 09:33 | 7,422.00 | 7,430.94 | 7,422.00 | 7,430.53 | 5,956.0K |
| 09:34 | 7,430.56 | 7,430.91 | 7,428.77 | 7,429.69 | 5,514.9K |
| 09:35 | 7,428.49 | 7,428.49 | 7,424.21 | 7,424.36 | 5,574.6K |
| 09:36 | 7,423.88 | 7,428.11 | 7,423.25 | 7,427.41 | 5,499.2K |
| 09:37 | 7,427.77 | 7,428.13 | 7,424.92 | 7,427.51 | 5,603.2K |
| 09:38 | 7,427.37 | 7,427.81 | 7,425.48 | 7,426.78 | 5,547.8K |
| 09:39 | 7,427.80 | 7,431.11 | 7,427.80 | 7,429.99 | 5,622.4K |
| 09:40 | 7,429.17 | 7,429.17 | 7,424.33 | 7,425.69 | 5,365.8K |
| 09:41 | 7,426.80 | 7,426.80 | 7,423.13 | 7,423.13 | 4,941.7K |
| 09:42 | 7,423.48 | 7,424.90 | 7,422.44 | 7,422.44 | 5,224.3K |
| 09:43 | 7,423.19 | 7,425.92 | 7,423.19 | 7,424.52 | 4,445.3K |
| 09:44 | 7,424.03 | 7,424.03 | 7,420.18 | 7,421.75 | 6,038.4K |
| 09:45 | 7,421.86 | 7,423.83 | 7,421.01 | 7,422.15 | 4,895.8K |
| 09:46 | 7,421.52 | 7,423.81 | 7,421.44 | 7,422.82 | 4,604.6K |
| 09:47 | 7,422.48 | 7,422.48 | 7,420.10 | 7,420.70 | 4,318.9K |
| 09:48 | 7,421.47 | 7,422.32 | 7,421.38 | 7,422.21 | 3,998.8K |
| 09:49 | 7,422.23 | 7,422.26 | 7,419.80 | 7,419.77 | 5,560.1K |
| 09:50 | 7,419.48 | 7,420.57 | 7,417.97 | 7,420.50 | 4,988.6K |
| 09:51 | 7,419.44 | 7,422.34 | 7,418.46 | 7,422.34 | 4,806.2K |
| 09:52 | 7,422.80 | 7,423.97 | 7,421.66 | 7,422.29 | 4,897.5K |
| 09:53 | 7,422.21 | 7,423.61 | 7,422.09 | 7,422.96 | 4,897.5K |
| 09:54 | 7,422.79 | 7,424.00 | 7,421.33 | 7,424.00 | 4,632.4K |
| 09:55 | 7,423.62 | 7,429.75 | 7,423.62 | 7,429.76 | 4,780.4K |
| 09:56 | 7,429.72 | 7,435.02 | 7,428.76 | 7,435.02 | 4,507.7K |
| 09:57 | 7,434.30 | 7,434.50 | 7,431.12 | 7,431.12 | 3,987.2K |
| 09:58 | 7,432.01 | 7,432.76 | 7,432.01 | 7,432.70 | 3,425.0K |
| 09:59 | 7,433.29 | 7,433.73 | 7,431.30 | 7,431.69 | 3,423.3K |
| 10:00 | 7,433.55 | 7,439.98 | 7,433.55 | 7,439.53 | 4,974.1K |
| 10:01 | 7,439.69 | 7,439.69 | 7,437.47 | 7,438.28 | 4,858.7K |
| 10:02 | 7,437.89 | 7,437.89 | 7,435.21 | 7,436.78 | 3,817.0K |
| 10:03 | 7,436.89 | 7,439.32 | 7,436.89 | 7,439.26 | 4,048.8K |
| 10:04 | 7,439.20 | 7,439.40 | 7,436.49 | 7,438.00 | 3,365.1K |
| 10:05 | 7,437.63 | 7,439.96 | 7,437.63 | 7,438.61 | 3,825.3K |
| 10:06 | 7,438.18 | 7,439.21 | 7,437.21 | 7,437.67 | 3,387.9K |
| 10:07 | 7,437.75 | 7,438.43 | 7,436.64 | 7,437.81 | 3,369.6K |
| 10:08 | 7,437.70 | 7,440.75 | 7,437.70 | 7,440.16 | 3,680.6K |
| 10:09 | 7,440.85 | 7,444.25 | 7,440.85 | 7,444.00 | 3,693.2K |
| 10:10 | 7,436.73 | 7,441.90 | 7,436.73 | 7,438.13 | 6,378.5K |
| 10:11 | 7,437.65 | 7,441.06 | 7,437.10 | 7,440.86 | 3,885.7K |
| 10:12 | 7,440.82 | 7,444.67 | 7,440.82 | 7,444.45 | 3,883.9K |
| 10:13 | 7,443.85 | 7,445.06 | 7,441.42 | 7,441.42 | 3,445.4K |
| 10:14 | 7,442.34 | 7,443.62 | 7,440.01 | 7,440.70 | 3,513.6K |
| 10:15 | 7,440.75 | 7,443.36 | 7,439.96 | 7,442.33 | 3,058.4K |
| 10:16 | 7,442.28 | 7,443.24 | 7,437.74 | 7,440.34 | 3,645.4K |
| 10:17 | 7,439.33 | 7,439.83 | 7,436.22 | 7,436.99 | 2,973.3K |
| 10:18 | 7,436.45 | 7,437.62 | 7,435.14 | 7,437.03 | 3,110.9K |
| 10:19 | 7,437.39 | 7,438.30 | 7,436.50 | 7,437.69 | 2,997.7K |
| 10:20 | 7,437.28 | 7,441.88 | 7,437.17 | 7,441.94 | 3,660.0K |
| 10:21 | 7,441.67 | 7,442.69 | 7,441.67 | 7,442.65 | 2,934.0K |
| 10:22 | 7,443.14 | 7,444.69 | 7,442.03 | 7,442.03 | 4,482.5K |
| 10:23 | 7,443.36 | 7,443.36 | 7,438.91 | 7,439.90 | 3,646.5K |
| 10:24 | 7,440.46 | 7,440.57 | 7,438.18 | 7,438.18 | 3,159.2K |
| 10:25 | 7,437.01 | 7,437.01 | 7,431.97 | 7,431.97 | 4,086.1K |
| 10:26 | 7,432.22 | 7,435.74 | 7,432.05 | 7,435.00 | 3,449.6K |
| 10:27 | 7,435.09 | 7,435.09 | 7,432.52 | 7,433.02 | 2,925.7K |
| 10:28 | 7,434.07 | 7,437.34 | 7,434.07 | 7,435.01 | 3,098.4K |
| 10:29 | 7,434.42 | 7,438.04 | 7,433.76 | 7,437.90 | 2,888.4K |
| 10:30 | 7,437.80 | 7,438.69 | 7,435.13 | 7,436.37 | 3,158.7K |
| 10:31 | 7,435.12 | 7,435.12 | 7,431.46 | 7,433.20 | 3,349.0K |
| 10:32 | 7,431.54 | 7,434.93 | 7,431.54 | 7,433.94 | 2,955.9K |
| 10:33 | 7,432.75 | 7,432.75 | 7,429.72 | 7,429.72 | 2,985.9K |
| 10:34 | 7,428.19 | 7,432.60 | 7,428.19 | 7,430.68 | 2,890.7K |
| 10:35 | 7,430.98 | 7,432.11 | 7,429.53 | 7,431.86 | 2,756.7K |
| 10:36 | 7,431.40 | 7,434.48 | 7,431.40 | 7,434.23 | 2,391.5K |
| 10:37 | 7,435.26 | 7,441.06 | 7,435.11 | 7,440.13 | 3,962.9K |
| 10:38 | 7,439.89 | 7,445.49 | 7,439.89 | 7,445.16 | 3,504.2K |
| 10:39 | 7,446.47 | 7,446.47 | 7,443.43 | 7,443.43 | 2,634.0K |
| 10:40 | 7,442.44 | 7,443.82 | 7,441.45 | 7,441.67 | 3,068.5K |
| 10:41 | 7,441.90 | 7,442.00 | 7,439.49 | 7,441.21 | 2,807.8K |
| 10:42 | 7,441.42 | 7,443.26 | 7,440.16 | 7,440.16 | 2,868.7K |
| 10:43 | 7,441.05 | 7,442.72 | 7,440.29 | 7,442.72 | 2,401.4K |
| 10:44 | 7,443.37 | 7,443.37 | 7,440.33 | 7,441.66 | 2,671.3K |
| 10:45 | 7,442.18 | 7,442.18 | 7,439.28 | 7,439.30 | 2,331.5K |
| 10:46 | 7,439.70 | 7,439.76 | 7,437.59 | 7,438.59 | 2,196.5K |
| 10:47 | 7,437.92 | 7,439.74 | 7,437.92 | 7,438.80 | 2,520.4K |
| 10:48 | 7,438.97 | 7,440.12 | 7,437.64 | 7,437.64 | 2,122.9K |
| 10:49 | 7,437.82 | 7,438.94 | 7,437.21 | 7,438.67 | 2,138.1K |
| 10:50 | 7,438.68 | 7,438.68 | 7,436.19 | 7,437.06 | 2,468.6K |
| 10:51 | 7,436.75 | 7,436.75 | 7,430.08 | 7,430.08 | 3,096.7K |
| 10:52 | 7,425.67 | 7,430.09 | 7,425.67 | 7,430.09 | 4,083.6K |
| 10:53 | 7,429.35 | 7,433.22 | 7,429.35 | 7,433.22 | 2,520.2K |
| 10:54 | 7,432.91 | 7,433.49 | 7,432.02 | 7,432.95 | 2,826.8K |
| 10:55 | 7,432.79 | 7,432.79 | 7,427.98 | 7,427.98 | 3,123.3K |
| 10:56 | 7,427.23 | 7,428.99 | 7,427.04 | 7,428.05 | 2,691.0K |
| 10:57 | 7,428.56 | 7,430.07 | 7,428.40 | 7,429.46 | 2,313.2K |
| 10:58 | 7,428.58 | 7,429.06 | 7,426.59 | 7,429.02 | 3,635.2K |
| 10:59 | 7,429.26 | 7,429.26 | 7,427.82 | 7,428.99 | 2,822.5K |
| 11:00 | 7,429.00 | 7,429.00 | 7,423.11 | 7,423.13 | 3,096.6K |
| 11:01 | 7,422.18 | 7,423.76 | 7,422.18 | 7,422.95 | 3,308.8K |
| 11:02 | 7,422.45 | 7,426.13 | 7,422.45 | 7,425.46 | 2,837.9K |
| 11:03 | 7,426.11 | 7,429.16 | 7,425.57 | 7,428.67 | 2,561.6K |
| 11:04 | 7,429.34 | 7,431.04 | 7,428.96 | 7,430.70 | 2,421.0K |
| 11:05 | 7,430.12 | 7,431.43 | 7,429.12 | 7,430.56 | 2,654.2K |
| 11:06 | 7,430.95 | 7,435.89 | 7,430.95 | 7,435.89 | 2,732.5K |
| 11:07 | 7,436.07 | 7,436.49 | 7,434.96 | 7,435.23 | 2,391.2K |
| 11:08 | 7,435.39 | 7,435.39 | 7,433.93 | 7,435.05 | 2,302.6K |
| 11:09 | 7,434.71 | 7,434.87 | 7,433.49 | 7,433.99 | 2,392.6K |
| 11:10 | 7,434.66 | 7,436.05 | 7,434.16 | 7,434.65 | 2,467.0K |
| 11:11 | 7,434.70 | 7,435.21 | 7,434.19 | 7,434.19 | 2,112.2K |
| 11:12 | 7,434.74 | 7,437.21 | 7,434.74 | 7,436.58 | 2,226.8K |
| 11:13 | 7,435.64 | 7,436.60 | 7,434.78 | 7,434.78 | 2,613.3K |
| 11:14 | 7,434.39 | 7,434.59 | 7,432.31 | 7,432.60 | 2,640.6K |
| 11:15 | 7,433.02 | 7,433.20 | 7,431.99 | 7,432.86 | 2,800.1K |
| 11:16 | 7,433.24 | 7,433.24 | 7,429.54 | 7,429.68 | 2,372.8K |
| 11:17 | 7,429.17 | 7,429.73 | 7,427.75 | 7,429.43 | 2,627.4K |
| 11:18 | 7,429.91 | 7,429.91 | 7,427.46 | 7,428.89 | 2,011.3K |
| 11:19 | 7,429.08 | 7,431.45 | 7,429.08 | 7,431.45 | 2,104.9K |
| 11:20 | 7,431.49 | 7,431.55 | 7,429.64 | 7,429.97 | 1,914.1K |
| 11:21 | 7,430.51 | 7,433.27 | 7,430.51 | 7,433.27 | 2,635.2K |
| 11:22 | 7,433.81 | 7,438.06 | 7,433.81 | 7,437.93 | 4,252.1K |
| 11:23 | 7,437.39 | 7,437.78 | 7,436.90 | 7,437.34 | 2,662.6K |
| 11:24 | 7,437.76 | 7,437.95 | 7,435.83 | 7,436.61 | 2,071.6K |
| 11:25 | 7,437.25 | 7,437.88 | 7,436.01 | 7,436.70 | 2,564.6K |
| 11:26 | 7,437.12 | 7,437.12 | 7,435.61 | 7,435.74 | 2,020.3K |
| 11:27 | 7,436.16 | 7,437.33 | 7,435.04 | 7,435.04 | 1,952.9K |
| 11:28 | 7,435.02 | 7,437.84 | 7,435.02 | 7,436.88 | 1,524.6K |
| 11:29 | 7,437.80 | 7,438.36 | 7,437.18 | 7,438.31 | 2,219.9K |
| 11:30 | 7,438.34 | 7,439.31 | 7,437.81 | 7,438.92 | 2,473.4K |
| 11:31 | 7,439.75 | 7,442.44 | 7,439.25 | 7,442.44 | 2,149.7K |
| 11:32 | 7,443.42 | 7,444.65 | 7,443.22 | 7,443.91 | 3,749.4K |
| 11:33 | 7,444.39 | 7,445.29 | 7,444.15 | 7,445.04 | 2,142.6K |
| 11:34 | 7,444.67 | 7,446.99 | 7,444.67 | 7,446.95 | 2,269.5K |
| 11:35 | 7,447.40 | 7,447.82 | 7,446.55 | 7,447.23 | 2,275.9K |
| 11:36 | 7,447.03 | 7,448.88 | 7,446.55 | 7,448.35 | 1,913.4K |
| 11:37 | 7,448.11 | 7,449.59 | 7,448.11 | 7,448.86 | 2,758.6K |
| 11:38 | 7,448.89 | 7,450.18 | 7,448.47 | 7,449.12 | 2,164.7K |
| 11:39 | 7,449.87 | 7,450.64 | 7,449.87 | 7,450.64 | 2,294.4K |
| 11:40 | 7,450.70 | 7,452.01 | 7,448.22 | 7,451.53 | 2,066.5K |
| 11:41 | 7,451.99 | 7,453.04 | 7,451.70 | 7,451.70 | 1,942.3K |
| 11:42 | 7,452.00 | 7,452.25 | 7,450.37 | 7,450.43 | 1,940.5K |
| 11:43 | 7,450.09 | 7,450.84 | 7,449.54 | 7,450.50 | 1,535.7K |
| 11:44 | 7,450.79 | 7,453.50 | 7,450.79 | 7,452.99 | 1,988.0K |
| 11:45 | 7,453.51 | 7,453.67 | 7,450.96 | 7,451.72 | 2,259.4K |
| 11:46 | 7,451.99 | 7,452.35 | 7,451.53 | 7,452.43 | 1,427.4K |
| 11:47 | 7,453.03 | 7,453.03 | 7,451.51 | 7,451.64 | 1,809.7K |
| 11:48 | 7,451.26 | 7,452.68 | 7,450.85 | 7,452.68 | 1,659.8K |
| 11:49 | 7,453.05 | 7,454.55 | 7,452.24 | 7,454.51 | 1,749.5K |
| 11:50 | 7,453.41 | 7,453.41 | 7,451.03 | 7,451.37 | 1,795.5K |
| 11:51 | 7,452.04 | 7,452.69 | 7,450.29 | 7,450.39 | 1,642.4K |
| 11:52 | 7,450.34 | 7,450.34 | 7,449.24 | 7,449.69 | 1,687.8K |
| 11:53 | 7,449.46 | 7,451.24 | 7,449.28 | 7,449.63 | 2,242.4K |
| 11:54 | 7,450.00 | 7,451.15 | 7,449.75 | 7,451.15 | 1,907.2K |
| 11:55 | 7,451.79 | 7,453.18 | 7,451.79 | 7,451.92 | 1,945.2K |
| 11:56 | 7,452.35 | 7,452.35 | 7,449.75 | 7,449.75 | 1,583.8K |
| 11:57 | 7,450.42 | 7,451.15 | 7,449.43 | 7,450.82 | 1,558.6K |
| 11:58 | 7,450.91 | 7,451.05 | 7,449.69 | 7,451.05 | 1,824.2K |
| 11:59 | 7,451.19 | 7,451.63 | 7,449.13 | 7,449.08 | 2,226.5K |
| 12:00 | 7,448.22 | 7,448.61 | 7,446.95 | 7,446.95 | 2,430.7K |
| 12:01 | 7,446.24 | 7,447.16 | 7,445.99 | 7,446.13 | 1,952.2K |
| 12:02 | 7,447.14 | 7,448.14 | 7,447.14 | 7,447.30 | 1,723.5K |
| 12:03 | 7,447.05 | 7,448.24 | 7,446.58 | 7,447.19 | 1,798.4K |
| 12:04 | 7,447.11 | 7,447.11 | 7,444.11 | 7,444.89 | 2,500.0K |
| 12:05 | 7,444.56 | 7,446.51 | 7,444.56 | 7,445.81 | 1,765.2K |
| 12:06 | 7,445.79 | 7,447.15 | 7,445.79 | 7,446.90 | 2,093.2K |
| 12:07 | 7,446.69 | 7,446.69 | 7,444.04 | 7,443.96 | 2,051.7K |
| 12:08 | 7,444.24 | 7,444.24 | 7,442.58 | 7,443.27 | 1,721.9K |
| 12:09 | 7,443.71 | 7,444.48 | 7,443.50 | 7,444.22 | 1,995.3K |
| 12:10 | 7,444.78 | 7,444.87 | 7,443.34 | 7,443.65 | 2,050.2K |
| 12:11 | 7,443.64 | 7,444.13 | 7,443.04 | 7,443.51 | 1,814.8K |
| 12:12 | 7,443.42 | 7,445.50 | 7,442.70 | 7,445.50 | 1,848.1K |
| 12:13 | 7,445.77 | 7,445.95 | 7,444.82 | 7,445.62 | 2,152.5K |
| 12:14 | 7,445.38 | 7,445.97 | 7,443.33 | 7,443.33 | 2,103.7K |
| 12:15 | 7,443.46 | 7,443.84 | 7,441.93 | 7,442.31 | 1,633.7K |
| 12:16 | 7,442.69 | 7,442.69 | 7,439.30 | 7,439.47 | 2,123.0K |
| 12:17 | 7,437.64 | 7,440.32 | 7,437.48 | 7,440.32 | 2,397.2K |
| 12:18 | 7,439.48 | 7,439.48 | 7,437.13 | 7,437.12 | 1,647.9K |
| 12:19 | 7,436.62 | 7,436.62 | 7,433.71 | 7,433.67 | 2,290.5K |
| 12:20 | 7,434.98 | 7,436.07 | 7,433.20 | 7,436.07 | 2,303.2K |
| 12:21 | 7,435.84 | 7,438.42 | 7,435.84 | 7,437.99 | 1,721.1K |
| 12:22 | 7,438.01 | 7,438.15 | 7,436.74 | 7,436.76 | 1,394.8K |
| 12:23 | 7,436.96 | 7,437.31 | 7,434.80 | 7,434.88 | 1,524.3K |
| 12:24 | 7,434.71 | 7,435.26 | 7,433.72 | 7,434.01 | 1,439.3K |
| 12:25 | 7,434.05 | 7,438.46 | 7,434.05 | 7,438.46 | 2,162.6K |
| 12:26 | 7,437.68 | 7,437.68 | 7,436.56 | 7,437.14 | 1,433.3K |
| 12:27 | 7,437.24 | 7,439.08 | 7,437.24 | 7,437.81 | 1,451.2K |
| 12:28 | 7,437.76 | 7,438.97 | 7,437.49 | 7,438.23 | 1,643.6K |
| 12:29 | 7,438.47 | 7,438.98 | 7,437.93 | 7,438.46 | 1,166.3K |
| 12:30 | 7,437.81 | 7,437.86 | 7,436.25 | 7,436.85 | 1,935.5K |
| 12:31 | 7,436.71 | 7,438.66 | 7,436.24 | 7,438.39 | 1,700.2K |
| 12:32 | 7,438.87 | 7,439.77 | 7,438.39 | 7,438.51 | 1,906.0K |
| 12:33 | 7,438.71 | 7,438.71 | 7,436.62 | 7,437.89 | 1,837.5K |
| 12:34 | 7,437.51 | 7,437.98 | 7,437.08 | 7,437.08 | 1,436.2K |
| 12:35 | 7,436.80 | 7,436.80 | 7,435.43 | 7,435.94 | 1,526.5K |
| 12:36 | 7,436.11 | 7,436.46 | 7,433.74 | 7,434.24 | 1,526.6K |
| 12:37 | 7,434.59 | 7,435.29 | 7,434.20 | 7,435.29 | 1,417.9K |
| 12:38 | 7,435.63 | 7,435.98 | 7,434.52 | 7,434.52 | 1,223.5K |
| 12:39 | 7,434.20 | 7,434.84 | 7,433.27 | 7,434.45 | 1,601.1K |
| 12:40 | 7,434.87 | 7,434.87 | 7,432.71 | 7,434.71 | 1,785.7K |
| 12:41 | 7,435.16 | 7,435.16 | 7,432.97 | 7,432.97 | 1,785.1K |
| 12:42 | 7,433.15 | 7,433.15 | 7,431.46 | 7,431.59 | 1,785.0K |
| 12:43 | 7,431.73 | 7,431.94 | 7,430.43 | 7,430.82 | 1,519.5K |
| 12:44 | 7,431.08 | 7,432.17 | 7,429.98 | 7,432.14 | 1,748.5K |
| 12:45 | 7,432.13 | 7,432.68 | 7,431.29 | 7,431.29 | 1,416.3K |
| 12:46 | 7,430.47 | 7,430.47 | 7,429.21 | 7,429.62 | 1,750.4K |
| 12:47 | 7,429.72 | 7,430.65 | 7,429.72 | 7,430.07 | 1,481.4K |
| 12:48 | 7,429.83 | 7,430.29 | 7,428.76 | 7,429.68 | 1,736.6K |
| 12:49 | 7,429.37 | 7,431.02 | 7,428.39 | 7,431.02 | 1,963.3K |
| 12:50 | 7,430.94 | 7,431.99 | 7,429.43 | 7,431.99 | 1,516.1K |
| 12:51 | 7,432.37 | 7,434.52 | 7,432.10 | 7,434.08 | 1,592.3K |
| 12:52 | 7,434.26 | 7,434.86 | 7,433.84 | 7,434.54 | 1,300.4K |
| 12:53 | 7,434.54 | 7,434.54 | 7,432.67 | 7,432.67 | 1,553.2K |
| 12:54 | 7,433.41 | 7,435.28 | 7,432.83 | 7,434.66 | 1,612.7K |
| 12:55 | 7,434.57 | 7,435.09 | 7,433.81 | 7,435.14 | 1,306.0K |
| 12:56 | 7,435.09 | 7,437.86 | 7,435.09 | 7,437.60 | 1,359.6K |
| 12:57 | 7,437.95 | 7,439.46 | 7,437.69 | 7,438.62 | 1,470.3K |
| 12:58 | 7,438.09 | 7,438.42 | 7,436.97 | 7,437.66 | 1,211.8K |
| 12:59 | 7,437.81 | 7,439.45 | 7,437.81 | 7,439.04 | 1,565.7K |
| 13:00 | 7,438.75 | 7,438.95 | 7,436.38 | 7,437.19 | 1,639.8K |
| 13:01 | 7,438.02 | 7,439.17 | 7,437.06 | 7,437.37 | 1,515.0K |
| 13:02 | 7,437.15 | 7,437.15 | 7,435.46 | 7,436.32 | 1,769.9K |
| 13:03 | 7,436.18 | 7,437.34 | 7,434.66 | 7,437.34 | 2,236.5K |
| 13:04 | 7,437.20 | 7,438.06 | 7,436.43 | 7,437.54 | 1,664.5K |
| 13:05 | 7,437.73 | 7,438.28 | 7,436.96 | 7,437.17 | 3,481.5K |
| 13:06 | 7,437.67 | 7,437.67 | 7,436.84 | 7,437.08 | 1,428.3K |
| 13:07 | 7,437.47 | 7,439.03 | 7,437.42 | 7,438.96 | 1,550.1K |
| 13:08 | 7,439.42 | 7,439.72 | 7,438.50 | 7,438.50 | 1,566.7K |
| 13:09 | 7,438.84 | 7,439.02 | 7,438.13 | 7,438.59 | 3,797.2K |
| 13:10 | 7,439.20 | 7,440.60 | 7,438.75 | 7,440.60 | 1,140.2K |
| 13:11 | 7,440.18 | 7,440.46 | 7,439.19 | 7,440.12 | 1,977.2K |
| 13:12 | 7,439.92 | 7,440.48 | 7,439.74 | 7,440.48 | 1,220.6K |
| 13:13 | 7,440.57 | 7,441.67 | 7,440.57 | 7,441.43 | 1,269.7K |
| 13:14 | 7,441.18 | 7,442.56 | 7,440.76 | 7,442.28 | 1,489.0K |
| 13:15 | 7,442.36 | 7,442.36 | 7,440.34 | 7,440.50 | 1,353.2K |
| 13:16 | 7,440.47 | 7,441.97 | 7,440.38 | 7,441.88 | 1,647.2K |
| 13:17 | 7,441.84 | 7,441.84 | 7,440.79 | 7,441.27 | 1,467.8K |
| 13:18 | 7,441.26 | 7,441.26 | 7,437.36 | 7,437.36 | 1,708.1K |
| 13:19 | 7,437.74 | 7,438.61 | 7,437.54 | 7,438.61 | 1,601.3K |
| 13:20 | 7,439.07 | 7,439.07 | 7,435.71 | 7,436.41 | 1,505.9K |
| 13:21 | 7,437.30 | 7,437.30 | 7,435.60 | 7,437.20 | 1,496.5K |
| 13:22 | 7,436.95 | 7,436.95 | 7,434.00 | 7,434.00 | 1,723.8K |
| 13:23 | 7,433.98 | 7,433.98 | 7,430.56 | 7,430.56 | 1,632.5K |
| 13:24 | 7,430.50 | 7,432.26 | 7,430.34 | 7,431.96 | 1,379.4K |
| 13:25 | 7,431.65 | 7,432.39 | 7,431.20 | 7,432.36 | 1,298.0K |
| 13:26 | 7,432.24 | 7,434.46 | 7,431.84 | 7,434.46 | 1,263.1K |
| 13:27 | 7,434.76 | 7,434.76 | 7,432.49 | 7,433.05 | 1,507.9K |
| 13:28 | 7,433.37 | 7,433.37 | 7,432.37 | 7,433.26 | 1,484.8K |
| 13:29 | 7,432.66 | 7,432.82 | 7,431.80 | 7,432.68 | 1,607.2K |
| 13:30 | 7,433.15 | 7,434.18 | 7,431.87 | 7,433.73 | 1,615.6K |
| 13:31 | 7,433.80 | 7,435.54 | 7,433.80 | 7,435.28 | 1,294.5K |
| 13:32 | 7,435.55 | 7,435.55 | 7,433.78 | 7,434.20 | 1,473.7K |
| 13:33 | 7,434.30 | 7,434.86 | 7,432.73 | 7,432.83 | 1,685.6K |
| 13:34 | 7,432.73 | 7,432.73 | 7,431.09 | 7,431.95 | 1,775.8K |
| 13:35 | 7,431.47 | 7,431.47 | 7,429.11 | 7,429.11 | 1,761.7K |
| 13:36 | 7,429.29 | 7,430.19 | 7,428.86 | 7,429.45 | 1,342.4K |
| 13:37 | 7,429.28 | 7,430.68 | 7,429.28 | 7,430.04 | 1,544.1K |
| 13:38 | 7,430.16 | 7,430.67 | 7,428.91 | 7,430.67 | 1,411.1K |
| 13:39 | 7,431.60 | 7,432.77 | 7,431.34 | 7,432.77 | 1,684.0K |
| 13:40 | 7,432.47 | 7,433.84 | 7,432.04 | 7,433.84 | 1,763.6K |
| 13:41 | 7,433.87 | 7,435.32 | 7,433.87 | 7,435.07 | 1,993.2K |
| 13:42 | 7,435.02 | 7,435.21 | 7,433.28 | 7,433.52 | 1,724.0K |
| 13:43 | 7,433.32 | 7,434.32 | 7,432.43 | 7,432.50 | 1,746.8K |
| 13:44 | 7,432.15 | 7,432.61 | 7,419.45 | 7,425.22 | 5,242.6K |
| 13:45 | 7,424.84 | 7,424.84 | 7,421.61 | 7,422.78 | 2,554.1K |
| 13:46 | 7,417.54 | 7,417.54 | 7,412.29 | 7,415.43 | 4,588.2K |
| 13:47 | 7,414.94 | 7,420.26 | 7,414.94 | 7,419.00 | 2,693.2K |
| 13:48 | 7,418.80 | 7,419.54 | 7,415.01 | 7,415.01 | 3,861.2K |
| 13:49 | 7,415.64 | 7,415.64 | 7,413.66 | 7,414.57 | 2,299.7K |
| 13:50 | 7,414.37 | 7,414.37 | 7,409.28 | 7,411.46 | 2,776.4K |
| 13:51 | 7,410.14 | 7,412.58 | 7,408.02 | 7,412.54 | 2,797.9K |
| 13:52 | 7,412.91 | 7,416.74 | 7,412.91 | 7,416.58 | 2,123.4K |
| 13:53 | 7,417.09 | 7,417.09 | 7,414.04 | 7,414.04 | 1,464.8K |
| 13:54 | 7,414.54 | 7,414.87 | 7,410.87 | 7,413.26 | 1,804.9K |
| 13:55 | 7,413.22 | 7,413.22 | 7,409.42 | 7,409.52 | 2,086.3K |
| 13:56 | 7,407.09 | 7,411.17 | 7,406.14 | 7,411.17 | 2,315.4K |
| 13:57 | 7,410.97 | 7,414.27 | 7,410.68 | 7,413.62 | 1,832.8K |
| 13:58 | 7,413.61 | 7,416.56 | 7,413.61 | 7,416.09 | 1,555.1K |
| 13:59 | 7,418.20 | 7,421.01 | 7,418.20 | 7,419.79 | 3,433.1K |
| 14:00 | 7,418.09 | 7,419.59 | 7,416.18 | 7,417.04 | 1,849.7K |
| 14:01 | 7,416.34 | 7,416.52 | 7,415.44 | 7,415.69 | 1,757.1K |
| 14:02 | 7,416.97 | 7,418.82 | 7,416.44 | 7,417.88 | 2,036.4K |
| 14:03 | 7,418.33 | 7,420.66 | 7,418.33 | 7,419.64 | 1,663.0K |
| 14:04 | 7,418.29 | 7,418.48 | 7,416.85 | 7,417.37 | 1,784.5K |
| 14:05 | 7,417.43 | 7,419.45 | 7,416.89 | 7,418.69 | 1,461.9K |
| 14:06 | 7,418.93 | 7,421.07 | 7,418.93 | 7,420.32 | 1,450.3K |
| 14:07 | 7,420.46 | 7,420.46 | 7,418.33 | 7,418.61 | 1,409.1K |
| 14:08 | 7,418.08 | 7,418.98 | 7,417.85 | 7,418.51 | 1,639.1K |
| 14:09 | 7,418.95 | 7,419.49 | 7,417.05 | 7,417.67 | 1,532.6K |
| 14:10 | 7,417.14 | 7,418.62 | 7,417.14 | 7,418.55 | 1,312.4K |
| 14:11 | 7,418.21 | 7,418.21 | 7,416.81 | 7,417.85 | 1,261.7K |
| 14:12 | 7,417.50 | 7,417.50 | 7,413.05 | 7,413.05 | 1,888.2K |
| 14:13 | 7,413.34 | 7,413.42 | 7,409.78 | 7,409.84 | 2,050.3K |
| 14:14 | 7,409.40 | 7,411.08 | 7,409.40 | 7,410.91 | 1,743.6K |
| 14:15 | 7,410.82 | 7,413.41 | 7,410.82 | 7,412.48 | 1,807.5K |
| 14:16 | 7,411.77 | 7,412.92 | 7,410.46 | 7,412.26 | 1,378.1K |
| 14:17 | 7,412.61 | 7,414.74 | 7,411.88 | 7,414.74 | 1,519.3K |
| 14:18 | 7,414.29 | 7,414.29 | 7,407.30 | 7,407.30 | 2,062.8K |
| 14:19 | 7,405.54 | 7,406.70 | 7,402.19 | 7,405.73 | 2,823.7K |
| 14:20 | 7,405.64 | 7,405.64 | 7,403.17 | 7,405.59 | 1,978.1K |
| 14:21 | 7,404.04 | 7,404.35 | 7,401.73 | 7,404.35 | 2,070.1K |
| 14:22 | 7,404.24 | 7,404.24 | 7,399.19 | 7,401.21 | 2,488.3K |
| 14:23 | 7,400.73 | 7,405.17 | 7,400.21 | 7,404.95 | 1,850.9K |
| 14:24 | 7,404.07 | 7,408.36 | 7,404.07 | 7,405.74 | 2,056.8K |
| 14:25 | 7,405.51 | 7,408.01 | 7,405.23 | 7,407.73 | 1,723.0K |
| 14:26 | 7,408.12 | 7,408.12 | 7,404.94 | 7,406.27 | 1,716.9K |
| 14:27 | 7,403.50 | 7,404.60 | 7,402.46 | 7,402.47 | 1,966.0K |
| 14:28 | 7,401.83 | 7,403.16 | 7,398.34 | 7,398.34 | 2,339.1K |
| 14:29 | 7,398.44 | 7,398.52 | 7,394.29 | 7,394.29 | 2,871.0K |
| 14:30 | 7,395.11 | 7,395.11 | 7,388.68 | 7,389.97 | 3,083.5K |
| 14:31 | 7,389.21 | 7,392.55 | 7,389.00 | 7,391.02 | 3,218.7K |
| 14:32 | 7,388.73 | 7,395.23 | 7,388.51 | 7,395.23 | 2,960.6K |
| 14:33 | 7,395.85 | 7,396.62 | 7,393.20 | 7,393.20 | 2,124.6K |
| 14:34 | 7,393.03 | 7,395.24 | 7,392.63 | 7,394.78 | 1,946.9K |
| 14:35 | 7,394.92 | 7,397.88 | 7,394.34 | 7,397.88 | 2,349.7K |
| 14:36 | 7,397.78 | 7,398.41 | 7,392.88 | 7,392.88 | 1,945.8K |
| 14:37 | 7,391.56 | 7,391.80 | 7,389.36 | 7,390.23 | 2,207.0K |
| 14:38 | 7,390.20 | 7,390.20 | 7,386.14 | 7,386.06 | 2,163.4K |
| 14:39 | 7,385.60 | 7,387.35 | 7,384.34 | 7,384.34 | 2,282.1K |
| 14:40 | 7,384.10 | 7,384.10 | 7,380.27 | 7,382.64 | 3,474.1K |
| 14:41 | 7,381.35 | 7,382.18 | 7,378.29 | 7,382.18 | 3,337.4K |
| 14:42 | 7,382.50 | 7,382.50 | 7,374.40 | 7,374.40 | 2,903.3K |
| 14:43 | 7,375.59 | 7,375.59 | 7,373.33 | 7,374.08 | 3,162.9K |
| 14:44 | 7,374.42 | 7,382.37 | 7,374.42 | 7,382.37 | 3,263.1K |
| 14:45 | 7,383.32 | 7,388.98 | 7,382.23 | 7,388.24 | 2,812.0K |
| 14:46 | 7,387.88 | 7,389.41 | 7,385.78 | 7,388.88 | 2,151.1K |
| 14:47 | 7,388.76 | 7,389.57 | 7,386.22 | 7,386.64 | 3,409.3K |
| 14:48 | 7,387.24 | 7,387.24 | 7,384.14 | 7,384.14 | 1,621.2K |
| 14:49 | 7,382.64 | 7,385.94 | 7,381.53 | 7,381.53 | 1,907.2K |
| 14:50 | 7,380.13 | 7,380.16 | 7,376.53 | 7,377.83 | 2,189.6K |
| 14:51 | 7,377.71 | 7,378.65 | 7,376.62 | 7,377.34 | 1,872.1K |
| 14:52 | 7,377.42 | 7,378.32 | 7,369.98 | 7,369.98 | 2,575.3K |
| 14:53 | 7,370.33 | 7,376.74 | 7,370.33 | 7,374.81 | 2,329.5K |
| 14:54 | 7,374.72 | 7,374.99 | 7,372.40 | 7,372.40 | 1,590.0K |
| 14:55 | 7,373.00 | 7,373.00 | 7,367.51 | 7,367.51 | 1,834.5K |
| 14:56 | 7,367.53 | 7,370.80 | 7,367.53 | 7,367.63 | 1,899.7K |
| 14:57 | 7,367.44 | 7,371.84 | 7,367.44 | 7,370.02 | 2,427.6K |
| 14:58 | 7,369.24 | 7,371.38 | 7,368.29 | 7,369.96 | 2,085.3K |
| 14:59 | 7,371.08 | 7,371.92 | 7,369.92 | 7,371.37 | 1,825.6K |
| 15:00 | 7,369.98 | 7,377.16 | 7,369.98 | 7,374.08 | 2,503.0K |
| 15:01 | 7,374.29 | 7,375.96 | 7,373.03 | 7,373.03 | 2,213.4K |
| 15:02 | 7,374.98 | 7,377.20 | 7,374.98 | 7,376.97 | 2,123.9K |
| 15:03 | 7,376.69 | 7,379.42 | 7,376.35 | 7,379.42 | 2,249.5K |
| 15:04 | 7,379.55 | 7,384.05 | 7,379.55 | 7,383.12 | 2,605.1K |
| 15:05 | 7,382.69 | 7,383.89 | 7,378.49 | 7,380.07 | 2,304.2K |
| 15:06 | 7,381.21 | 7,385.61 | 7,381.21 | 7,385.61 | 2,470.5K |
| 15:07 | 7,385.59 | 7,388.60 | 7,385.50 | 7,387.54 | 1,904.2K |
| 15:08 | 7,387.86 | 7,388.40 | 7,386.24 | 7,386.42 | 1,961.4K |
| 15:09 | 7,385.70 | 7,386.39 | 7,385.26 | 7,386.09 | 2,739.2K |
| 15:10 | 7,386.11 | 7,390.48 | 7,386.11 | 7,390.48 | 2,256.2K |
| 15:11 | 7,390.38 | 7,393.54 | 7,390.38 | 7,392.55 | 2,178.5K |
| 15:12 | 7,392.67 | 7,393.81 | 7,389.64 | 7,390.57 | 2,309.4K |
| 15:13 | 7,390.63 | 7,392.73 | 7,390.63 | 7,392.73 | 2,024.3K |
| 15:14 | 7,393.37 | 7,394.26 | 7,393.12 | 7,394.24 | 1,834.9K |
| 15:15 | 7,395.36 | 7,397.05 | 7,395.36 | 7,396.15 | 2,394.6K |
| 15:16 | 7,396.20 | 7,396.45 | 7,394.94 | 7,396.18 | 2,157.3K |
| 15:17 | 7,395.63 | 7,395.63 | 7,391.27 | 7,392.03 | 2,258.3K |
| 15:18 | 7,392.15 | 7,392.42 | 7,390.36 | 7,390.36 | 1,837.9K |
| 15:19 | 7,390.22 | 7,393.43 | 7,390.22 | 7,393.36 | 2,004.5K |
| 15:20 | 7,393.45 | 7,394.67 | 7,393.45 | 7,393.81 | 1,720.9K |
| 15:21 | 7,394.32 | 7,394.38 | 7,393.42 | 7,394.41 | 1,775.4K |
| 15:22 | 7,394.75 | 7,399.05 | 7,394.75 | 7,397.65 | 2,246.4K |
| 15:23 | 7,397.39 | 7,397.82 | 7,395.88 | 7,397.82 | 1,982.8K |
| 15:24 | 7,398.27 | 7,398.96 | 7,397.51 | 7,398.96 | 2,005.6K |
| 15:25 | 7,399.26 | 7,400.40 | 7,397.63 | 7,400.40 | 2,598.3K |
| 15:26 | 7,400.66 | 7,400.66 | 7,397.59 | 7,397.98 | 2,246.5K |
| 15:27 | 7,397.78 | 7,398.42 | 7,397.03 | 7,397.17 | 1,969.6K |
| 15:28 | 7,396.82 | 7,396.82 | 7,392.62 | 7,393.08 | 2,693.8K |
| 15:29 | 7,392.76 | 7,394.18 | 7,392.31 | 7,393.16 | 2,489.3K |
| 15:30 | 7,394.77 | 7,397.57 | 7,394.74 | 7,397.57 | 3,741.5K |
| 15:31 | 7,397.54 | 7,398.47 | 7,396.51 | 7,396.51 | 2,325.3K |
| 15:32 | 7,396.46 | 7,396.93 | 7,395.64 | 7,396.92 | 2,009.6K |
| 15:33 | 7,397.16 | 7,399.24 | 7,397.13 | 7,399.24 | 2,792.2K |
| 15:34 | 7,399.41 | 7,400.50 | 7,398.86 | 7,400.08 | 2,333.3K |
| 15:35 | 7,400.44 | 7,400.44 | 7,397.76 | 7,398.30 | 2,697.4K |
| 15:36 | 7,398.63 | 7,399.66 | 7,398.33 | 7,399.33 | 2,497.7K |
| 15:37 | 7,398.99 | 7,401.35 | 7,398.46 | 7,401.35 | 2,299.5K |
| 15:38 | 7,401.38 | 7,401.89 | 7,400.63 | 7,401.17 | 2,406.7K |
| 15:39 | 7,400.74 | 7,402.41 | 7,400.74 | 7,402.19 | 2,878.8K |
| 15:40 | 7,402.85 | 7,405.23 | 7,402.85 | 7,405.05 | 3,329.7K |
| 15:41 | 7,405.12 | 7,406.09 | 7,403.80 | 7,405.40 | 3,055.7K |
| 15:42 | 7,404.88 | 7,406.77 | 7,404.88 | 7,406.77 | 3,129.4K |
| 15:43 | 7,407.53 | 7,407.80 | 7,406.39 | 7,407.80 | 3,021.7K |
| 15:44 | 7,407.96 | 7,409.08 | 7,407.08 | 7,408.25 | 3,342.5K |
| 15:45 | 7,407.60 | 7,409.73 | 7,407.60 | 7,409.73 | 3,602.3K |
| 15:46 | 7,409.27 | 7,410.78 | 7,408.82 | 7,410.53 | 3,137.4K |
| 15:47 | 7,411.06 | 7,411.22 | 7,409.72 | 7,409.81 | 3,299.5K |
| 15:48 | 7,409.70 | 7,410.94 | 7,407.92 | 7,410.81 | 3,729.1K |
| 15:49 | 7,409.91 | 7,410.42 | 7,406.83 | 7,408.19 | 3,499.2K |
| 15:50 | 7,410.11 | 7,417.14 | 7,409.50 | 7,413.19 | 15,673.5K |
| 15:51 | 7,411.29 | 7,413.47 | 7,408.89 | 7,412.42 | 9,171.7K |
| 15:52 | 7,412.13 | 7,413.36 | 7,409.95 | 7,412.27 | 7,606.7K |
| 15:53 | 7,413.05 | 7,417.29 | 7,413.05 | 7,416.05 | 10,204.6K |
| 15:54 | 7,417.29 | 7,423.10 | 7,413.05 | 7,423.10 | 12,123.7K |
| 15:55 | 7,424.03 | 7,425.09 | 7,421.74 | 7,423.63 | 17,419.9K |
| 15:56 | 7,422.62 | 7,425.27 | 7,422.62 | 7,424.16 | 15,624.0K |
| 15:57 | 7,424.73 | 7,429.09 | 7,424.73 | 7,426.18 | 16,805.5K |
| 15:58 | 7,427.04 | 7,428.04 | 7,424.52 | 7,428.04 | 19,085.2K |
| 15:59 | 7,428.03 | 7,430.52 | 7,426.22 | 7,428.10 | 564,406.7K |