8,546.10
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8,163.42 | 8,166.97 | 8,161.11 | 8,164.78 | 49,891.6K |
| 09:31 | 8,161.19 | 8,165.88 | 8,159.17 | 8,165.88 | 8,606.0K |
| 09:32 | 8,168.56 | 8,176.57 | 8,168.56 | 8,176.57 | 7,012.5K |
| 09:33 | 8,174.13 | 8,176.72 | 8,169.85 | 8,169.86 | 5,427.2K |
| 09:34 | 8,173.52 | 8,176.91 | 8,172.86 | 8,172.86 | 4,351.4K |
| 09:35 | 8,171.47 | 8,173.86 | 8,167.21 | 8,171.83 | 6,060.9K |
| 09:36 | 8,169.69 | 8,171.79 | 8,167.41 | 8,171.73 | 4,973.3K |
| 09:37 | 8,170.81 | 8,170.81 | 8,164.27 | 8,166.30 | 5,219.5K |
| 09:38 | 8,168.52 | 8,170.48 | 8,168.04 | 8,169.71 | 4,601.1K |
| 09:39 | 8,167.52 | 8,167.52 | 8,161.34 | 8,162.18 | 4,366.2K |
| 09:40 | 8,162.52 | 8,166.82 | 8,161.62 | 8,166.76 | 4,491.6K |
| 09:41 | 8,164.94 | 8,167.32 | 8,163.56 | 8,167.32 | 4,305.6K |
| 09:42 | 8,167.75 | 8,167.75 | 8,158.51 | 8,159.83 | 4,105.7K |
| 09:43 | 8,158.78 | 8,159.36 | 8,157.08 | 8,159.36 | 4,093.7K |
| 09:44 | 8,159.26 | 8,159.26 | 8,156.62 | 8,156.81 | 4,242.9K |
| 09:45 | 8,156.50 | 8,156.50 | 8,146.17 | 8,146.17 | 4,486.0K |
| 09:46 | 8,146.15 | 8,147.69 | 8,143.96 | 8,146.95 | 4,298.7K |
| 09:47 | 8,147.68 | 8,153.44 | 8,145.25 | 8,153.44 | 4,131.2K |
| 09:48 | 8,152.35 | 8,153.01 | 8,149.79 | 8,150.29 | 4,712.2K |
| 09:49 | 8,148.94 | 8,149.45 | 8,147.68 | 8,148.26 | 3,399.6K |
| 09:50 | 8,148.37 | 8,156.22 | 8,148.37 | 8,156.22 | 4,314.2K |
| 09:51 | 8,157.18 | 8,160.16 | 8,155.35 | 8,160.16 | 4,596.4K |
| 09:52 | 8,159.32 | 8,159.32 | 8,155.86 | 8,158.15 | 3,683.8K |
| 09:53 | 8,157.73 | 8,159.64 | 8,156.60 | 8,159.64 | 3,441.6K |
| 09:54 | 8,159.12 | 8,161.08 | 8,159.12 | 8,160.74 | 3,025.4K |
| 09:55 | 8,158.57 | 8,158.57 | 8,143.96 | 8,143.96 | 4,421.4K |
| 09:56 | 8,145.67 | 8,149.70 | 8,140.56 | 8,141.38 | 4,993.9K |
| 09:57 | 8,142.40 | 8,150.30 | 8,142.40 | 8,150.30 | 3,227.4K |
| 09:58 | 8,150.12 | 8,150.12 | 8,145.98 | 8,146.94 | 3,166.6K |
| 09:59 | 8,147.05 | 8,147.05 | 8,145.48 | 8,147.14 | 2,837.7K |
| 10:00 | 8,144.98 | 8,144.98 | 8,138.35 | 8,139.69 | 4,573.3K |
| 10:01 | 8,144.31 | 8,145.46 | 8,140.38 | 8,142.70 | 3,989.1K |
| 10:02 | 8,142.54 | 8,144.86 | 8,141.46 | 8,141.46 | 3,863.1K |
| 10:03 | 8,141.57 | 8,143.77 | 8,139.29 | 8,140.68 | 4,292.1K |
| 10:04 | 8,141.18 | 8,141.18 | 8,137.86 | 8,138.43 | 4,482.8K |
| 10:05 | 8,138.58 | 8,146.09 | 8,138.58 | 8,145.38 | 4,222.3K |
| 10:06 | 8,146.68 | 8,149.99 | 8,146.68 | 8,148.84 | 4,000.2K |
| 10:07 | 8,147.06 | 8,147.06 | 8,142.37 | 8,143.29 | 3,387.3K |
| 10:08 | 8,144.28 | 8,145.69 | 8,140.88 | 8,144.80 | 3,437.9K |
| 10:09 | 8,145.02 | 8,147.29 | 8,141.85 | 8,147.29 | 3,341.8K |
| 10:10 | 8,146.78 | 8,146.78 | 8,140.74 | 8,140.74 | 3,732.9K |
| 10:11 | 8,138.96 | 8,138.96 | 8,135.30 | 8,135.31 | 4,124.0K |
| 10:12 | 8,136.48 | 8,138.33 | 8,135.53 | 8,137.70 | 4,216.1K |
| 10:13 | 8,137.15 | 8,137.82 | 8,134.82 | 8,136.09 | 4,370.7K |
| 10:14 | 8,136.39 | 8,141.53 | 8,135.54 | 8,141.24 | 5,109.2K |
| 10:15 | 8,141.66 | 8,141.66 | 8,137.36 | 8,139.93 | 3,980.4K |
| 10:16 | 8,138.53 | 8,143.11 | 8,136.60 | 8,143.11 | 3,436.0K |
| 10:17 | 8,144.60 | 8,145.32 | 8,141.99 | 8,142.62 | 3,808.5K |
| 10:18 | 8,144.29 | 8,146.97 | 8,144.29 | 8,145.69 | 3,614.4K |
| 10:19 | 8,145.35 | 8,145.76 | 8,143.44 | 8,145.29 | 3,197.4K |
| 10:20 | 8,147.34 | 8,150.50 | 8,146.43 | 8,149.46 | 3,628.7K |
| 10:21 | 8,150.08 | 8,150.08 | 8,145.98 | 8,147.11 | 3,261.2K |
| 10:22 | 8,147.08 | 8,148.97 | 8,145.66 | 8,146.01 | 3,075.7K |
| 10:23 | 8,146.03 | 8,146.49 | 8,143.61 | 8,143.61 | 3,149.6K |
| 10:24 | 8,143.25 | 8,143.25 | 8,138.89 | 8,138.94 | 3,256.4K |
| 10:25 | 8,138.75 | 8,139.85 | 8,136.90 | 8,139.23 | 3,319.5K |
| 10:26 | 8,138.30 | 8,138.30 | 8,134.19 | 8,134.19 | 2,800.6K |
| 10:27 | 8,134.62 | 8,138.20 | 8,133.96 | 8,136.35 | 2,653.0K |
| 10:28 | 8,136.83 | 8,136.83 | 8,129.95 | 8,129.95 | 2,931.4K |
| 10:29 | 8,130.02 | 8,131.38 | 8,127.95 | 8,130.38 | 3,190.5K |
| 10:30 | 8,130.79 | 8,136.40 | 8,130.79 | 8,136.41 | 2,769.9K |
| 10:31 | 8,137.60 | 8,137.60 | 8,130.63 | 8,130.63 | 8,299.4K |
| 10:32 | 8,127.82 | 8,133.98 | 8,127.82 | 8,131.60 | 3,208.7K |
| 10:33 | 8,131.56 | 8,134.75 | 8,131.56 | 8,133.91 | 2,482.2K |
| 10:34 | 8,133.31 | 8,133.31 | 8,130.88 | 8,133.20 | 2,457.9K |
| 10:35 | 8,132.61 | 8,134.33 | 8,129.45 | 8,134.33 | 2,997.5K |
| 10:36 | 8,135.11 | 8,137.95 | 8,133.87 | 8,137.84 | 2,569.6K |
| 10:37 | 8,138.36 | 8,140.58 | 8,138.10 | 8,139.21 | 2,857.1K |
| 10:38 | 8,138.62 | 8,140.94 | 8,137.57 | 8,140.07 | 2,489.4K |
| 10:39 | 8,139.63 | 8,140.54 | 8,137.57 | 8,139.18 | 2,538.0K |
| 10:40 | 8,139.14 | 8,139.95 | 8,136.13 | 8,136.67 | 3,230.0K |
| 10:41 | 8,136.69 | 8,136.69 | 8,133.74 | 8,135.97 | 4,371.1K |
| 10:42 | 8,135.34 | 8,137.57 | 8,132.51 | 8,137.38 | 3,297.3K |
| 10:43 | 8,137.07 | 8,142.83 | 8,137.07 | 8,142.83 | 2,990.9K |
| 10:44 | 8,143.29 | 8,145.33 | 8,142.91 | 8,144.90 | 5,639.5K |
| 10:45 | 8,144.54 | 8,145.28 | 8,140.01 | 8,141.30 | 3,035.2K |
| 10:46 | 8,141.24 | 8,141.24 | 8,133.66 | 8,133.96 | 4,177.3K |
| 10:47 | 8,133.33 | 8,133.74 | 8,128.28 | 8,128.28 | 3,863.9K |
| 10:48 | 8,129.63 | 8,134.08 | 8,127.72 | 8,134.04 | 3,633.2K |
| 10:49 | 8,133.97 | 8,140.16 | 8,133.97 | 8,140.16 | 3,353.9K |
| 10:50 | 8,139.16 | 8,139.70 | 8,137.08 | 8,137.08 | 2,825.3K |
| 10:51 | 8,136.54 | 8,136.54 | 8,133.85 | 8,134.80 | 3,004.4K |
| 10:52 | 8,133.21 | 8,137.75 | 8,133.21 | 8,136.39 | 2,576.9K |
| 10:53 | 8,135.93 | 8,139.54 | 8,135.93 | 8,139.54 | 2,150.4K |
| 10:54 | 8,139.60 | 8,141.34 | 8,139.38 | 8,140.59 | 2,189.4K |
| 10:55 | 8,140.98 | 8,144.94 | 8,140.98 | 8,142.09 | 2,715.9K |
| 10:56 | 8,141.74 | 8,143.38 | 8,140.67 | 8,141.17 | 2,776.2K |
| 10:57 | 8,140.82 | 8,144.65 | 8,140.71 | 8,142.19 | 3,049.4K |
| 10:58 | 8,141.75 | 8,143.04 | 8,140.26 | 8,143.04 | 2,773.9K |
| 10:59 | 8,141.74 | 8,142.40 | 8,140.66 | 8,142.40 | 3,495.5K |
| 11:00 | 8,141.84 | 8,141.96 | 8,138.23 | 8,138.23 | 2,420.1K |
| 11:01 | 8,139.37 | 8,140.48 | 8,138.85 | 8,139.90 | 2,663.9K |
| 11:02 | 8,137.54 | 8,138.75 | 8,134.73 | 8,134.73 | 3,200.9K |
| 11:03 | 8,133.83 | 8,135.09 | 8,131.58 | 8,131.58 | 2,688.8K |
| 11:04 | 8,129.73 | 8,129.99 | 8,126.83 | 8,127.07 | 2,279.9K |
| 11:05 | 8,126.60 | 8,128.53 | 8,123.37 | 8,124.57 | 2,964.1K |
| 11:06 | 8,125.15 | 8,128.81 | 8,120.29 | 8,120.29 | 2,861.1K |
| 11:07 | 8,119.28 | 8,122.02 | 8,118.29 | 8,119.08 | 2,353.6K |
| 11:08 | 8,118.63 | 8,120.38 | 8,117.87 | 8,118.00 | 2,485.8K |
| 11:09 | 8,117.02 | 8,117.17 | 8,113.94 | 8,115.32 | 2,961.3K |
| 11:10 | 8,114.26 | 8,114.80 | 8,110.98 | 8,114.38 | 3,137.1K |
| 11:11 | 8,112.82 | 8,117.01 | 8,110.30 | 8,110.30 | 3,191.7K |
| 11:12 | 8,109.12 | 8,109.27 | 8,103.21 | 8,105.21 | 5,572.0K |
| 11:13 | 8,103.79 | 8,107.36 | 8,103.14 | 8,107.11 | 3,814.7K |
| 11:14 | 8,107.01 | 8,107.05 | 8,102.23 | 8,103.44 | 3,546.2K |
| 11:15 | 8,102.90 | 8,103.34 | 8,096.99 | 8,098.01 | 3,321.2K |
| 11:16 | 8,097.16 | 8,097.69 | 8,093.43 | 8,097.73 | 4,111.4K |
| 11:17 | 8,096.24 | 8,099.77 | 8,094.44 | 8,099.77 | 3,347.7K |
| 11:18 | 8,100.48 | 8,102.40 | 8,100.03 | 8,100.70 | 3,579.4K |
| 11:19 | 8,100.89 | 8,107.94 | 8,100.89 | 8,106.91 | 3,265.7K |
| 11:20 | 8,106.11 | 8,108.15 | 8,104.93 | 8,105.29 | 2,806.2K |
| 11:21 | 8,105.90 | 8,109.96 | 8,105.90 | 8,109.30 | 2,984.1K |
| 11:22 | 8,109.22 | 8,114.66 | 8,108.93 | 8,114.66 | 3,288.6K |
| 11:23 | 8,113.85 | 8,114.82 | 8,110.66 | 8,114.82 | 3,155.6K |
| 11:24 | 8,114.86 | 8,115.45 | 8,113.43 | 8,113.43 | 2,298.3K |
| 11:25 | 8,113.21 | 8,116.08 | 8,113.08 | 8,116.08 | 2,302.9K |
| 11:26 | 8,116.92 | 8,116.92 | 8,111.98 | 8,111.98 | 2,074.4K |
| 11:27 | 8,112.28 | 8,113.07 | 8,109.87 | 8,109.87 | 1,892.8K |
| 11:28 | 8,107.75 | 8,108.50 | 8,104.35 | 8,107.95 | 2,407.7K |
| 11:29 | 8,108.42 | 8,110.07 | 8,108.13 | 8,108.26 | 1,939.8K |
| 11:30 | 8,108.09 | 8,108.55 | 8,105.38 | 8,107.58 | 2,283.8K |
| 11:31 | 8,107.97 | 8,110.30 | 8,107.71 | 8,109.01 | 1,929.2K |
| 11:32 | 8,108.17 | 8,115.35 | 8,108.17 | 8,115.35 | 2,138.7K |
| 11:33 | 8,115.76 | 8,115.85 | 8,113.96 | 8,115.59 | 1,914.8K |
| 11:34 | 8,116.49 | 8,117.77 | 8,114.99 | 8,114.99 | 2,189.1K |
| 11:35 | 8,114.64 | 8,116.43 | 8,113.07 | 8,113.07 | 1,938.9K |
| 11:36 | 8,112.15 | 8,114.80 | 8,112.15 | 8,113.11 | 2,254.4K |
| 11:37 | 8,112.81 | 8,113.16 | 8,110.36 | 8,112.87 | 2,187.9K |
| 11:38 | 8,111.73 | 8,111.76 | 8,109.52 | 8,111.02 | 2,281.8K |
| 11:39 | 8,110.19 | 8,112.09 | 8,107.89 | 8,112.09 | 1,854.5K |
| 11:40 | 8,112.67 | 8,115.46 | 8,112.50 | 8,115.46 | 2,443.3K |
| 11:41 | 8,116.75 | 8,119.78 | 8,116.20 | 8,119.78 | 1,854.3K |
| 11:42 | 8,119.25 | 8,121.31 | 8,118.83 | 8,121.32 | 2,288.3K |
| 11:43 | 8,121.26 | 8,125.42 | 8,121.26 | 8,125.17 | 2,586.1K |
| 11:44 | 8,124.81 | 8,125.31 | 8,123.10 | 8,123.10 | 2,065.8K |
| 11:45 | 8,123.48 | 8,123.48 | 8,121.34 | 8,121.91 | 1,735.4K |
| 11:46 | 8,121.50 | 8,121.87 | 8,120.41 | 8,120.41 | 1,933.6K |
| 11:47 | 8,120.90 | 8,121.01 | 8,119.52 | 8,120.61 | 1,878.9K |
| 11:48 | 8,120.35 | 8,121.29 | 8,119.73 | 8,121.29 | 1,585.4K |
| 11:49 | 8,120.96 | 8,122.78 | 8,120.96 | 8,122.43 | 1,845.4K |
| 11:50 | 8,122.96 | 8,123.63 | 8,120.56 | 8,120.56 | 1,646.2K |
| 11:51 | 8,119.71 | 8,121.79 | 8,117.93 | 8,117.93 | 2,083.8K |
| 11:52 | 8,117.49 | 8,119.32 | 8,117.49 | 8,119.10 | 1,780.4K |
| 11:53 | 8,117.45 | 8,117.68 | 8,114.31 | 8,114.31 | 2,708.5K |
| 11:54 | 8,113.55 | 8,117.20 | 8,112.65 | 8,115.95 | 2,343.5K |
| 11:55 | 8,115.89 | 8,117.16 | 8,115.77 | 8,116.87 | 1,495.3K |
| 11:56 | 8,116.13 | 8,118.44 | 8,115.49 | 8,115.55 | 1,679.2K |
| 11:57 | 8,115.23 | 8,116.01 | 8,112.73 | 8,112.73 | 1,634.7K |
| 11:58 | 8,114.52 | 8,115.11 | 8,112.83 | 8,115.11 | 1,648.9K |
| 11:59 | 8,114.96 | 8,114.96 | 8,111.68 | 8,113.86 | 2,254.4K |
| 12:00 | 8,113.47 | 8,114.68 | 8,111.85 | 8,113.19 | 2,089.9K |
| 12:01 | 8,112.82 | 8,116.50 | 8,112.82 | 8,116.50 | 1,742.9K |
| 12:02 | 8,116.21 | 8,116.21 | 8,114.84 | 8,115.11 | 1,777.7K |
| 12:03 | 8,114.51 | 8,119.03 | 8,114.51 | 8,119.03 | 1,757.3K |
| 12:04 | 8,118.41 | 8,119.28 | 8,116.67 | 8,118.09 | 1,969.1K |
| 12:05 | 8,117.84 | 8,117.84 | 8,113.40 | 8,113.46 | 1,794.1K |
| 12:06 | 8,113.97 | 8,114.71 | 8,112.83 | 8,114.24 | 1,863.9K |
| 12:07 | 8,114.81 | 8,115.10 | 8,112.84 | 8,113.03 | 1,771.5K |
| 12:08 | 8,113.69 | 8,114.96 | 8,112.47 | 8,112.55 | 1,515.7K |
| 12:09 | 8,112.32 | 8,115.95 | 8,111.89 | 8,115.65 | 1,588.2K |
| 12:10 | 8,115.68 | 8,115.68 | 8,112.50 | 8,112.75 | 1,954.9K |
| 12:11 | 8,113.24 | 8,114.92 | 8,112.84 | 8,114.41 | 1,735.2K |
| 12:12 | 8,113.87 | 8,114.79 | 8,112.05 | 8,114.79 | 1,780.1K |
| 12:13 | 8,115.16 | 8,115.16 | 8,111.46 | 8,111.46 | 1,902.1K |
| 12:14 | 8,111.83 | 8,112.34 | 8,111.02 | 8,111.02 | 1,844.2K |
| 12:15 | 8,110.68 | 8,115.35 | 8,110.68 | 8,114.19 | 3,006.2K |
| 12:16 | 8,113.79 | 8,114.68 | 8,112.63 | 8,112.63 | 1,699.6K |
| 12:17 | 8,112.54 | 8,113.95 | 8,111.66 | 8,113.58 | 1,580.5K |
| 12:18 | 8,112.73 | 8,112.73 | 8,110.15 | 8,110.15 | 1,787.5K |
| 12:19 | 8,109.44 | 8,109.44 | 8,106.46 | 8,106.46 | 2,183.9K |
| 12:20 | 8,106.50 | 8,107.49 | 8,105.97 | 8,106.21 | 1,793.7K |
| 12:21 | 8,105.41 | 8,105.85 | 8,103.21 | 8,103.21 | 1,794.2K |
| 12:22 | 8,102.69 | 8,102.69 | 8,098.82 | 8,099.03 | 1,965.6K |
| 12:23 | 8,098.40 | 8,102.28 | 8,098.40 | 8,102.32 | 1,990.9K |
| 12:24 | 8,102.87 | 8,104.17 | 8,102.87 | 8,103.96 | 1,660.5K |
| 12:25 | 8,103.34 | 8,107.45 | 8,103.34 | 8,106.82 | 1,874.1K |
| 12:26 | 8,106.45 | 8,108.37 | 8,105.46 | 8,107.21 | 1,537.0K |
| 12:27 | 8,106.50 | 8,107.86 | 8,105.94 | 8,106.43 | 1,422.7K |
| 12:28 | 8,106.20 | 8,109.58 | 8,105.93 | 8,108.61 | 1,762.0K |
| 12:29 | 8,108.96 | 8,108.96 | 8,104.78 | 8,104.78 | 1,388.4K |
| 12:30 | 8,104.54 | 8,104.54 | 8,095.95 | 8,100.83 | 2,185.0K |
| 12:31 | 8,101.93 | 8,102.96 | 8,101.93 | 8,102.97 | 1,495.1K |
| 12:32 | 8,102.71 | 8,103.47 | 8,100.95 | 8,103.47 | 1,359.6K |
| 12:33 | 8,103.45 | 8,104.03 | 8,101.58 | 8,102.19 | 1,248.6K |
| 12:34 | 8,102.38 | 8,103.64 | 8,102.38 | 8,102.71 | 1,573.2K |
| 12:35 | 8,102.96 | 8,105.08 | 8,102.75 | 8,104.93 | 1,534.4K |
| 12:36 | 8,104.17 | 8,105.88 | 8,103.31 | 8,104.79 | 1,778.0K |
| 12:37 | 8,104.48 | 8,105.22 | 8,104.03 | 8,104.58 | 1,626.9K |
| 12:38 | 8,104.75 | 8,104.75 | 8,103.45 | 8,104.72 | 1,363.8K |
| 12:39 | 8,103.96 | 8,104.93 | 8,102.60 | 8,102.60 | 1,528.2K |
| 12:40 | 8,102.37 | 8,102.99 | 8,100.94 | 8,101.78 | 1,566.9K |
| 12:41 | 8,101.69 | 8,101.88 | 8,099.98 | 8,099.98 | 1,479.7K |
| 12:42 | 8,099.38 | 8,099.74 | 8,098.01 | 8,098.01 | 1,760.6K |
| 12:43 | 8,098.05 | 8,100.99 | 8,096.53 | 8,100.50 | 1,622.0K |
| 12:44 | 8,100.07 | 8,101.27 | 8,099.37 | 8,099.94 | 1,515.1K |
| 12:45 | 8,099.50 | 8,100.09 | 8,096.68 | 8,096.94 | 1,733.8K |
| 12:46 | 8,096.91 | 8,098.62 | 8,096.68 | 8,097.56 | 1,702.2K |
| 12:47 | 8,097.67 | 8,097.67 | 8,096.11 | 8,096.23 | 1,819.0K |
| 12:48 | 8,096.60 | 8,096.98 | 8,091.82 | 8,091.82 | 1,696.3K |
| 12:49 | 8,091.72 | 8,092.82 | 8,091.72 | 8,092.35 | 1,542.8K |
| 12:50 | 8,091.36 | 8,091.36 | 8,085.05 | 8,085.57 | 2,241.5K |
| 12:51 | 8,086.32 | 8,089.36 | 8,086.02 | 8,088.94 | 1,860.8K |
| 12:52 | 8,088.92 | 8,089.58 | 8,087.72 | 8,087.72 | 1,525.0K |
| 12:53 | 8,088.14 | 8,088.52 | 8,085.85 | 8,086.33 | 1,445.1K |
| 12:54 | 8,086.74 | 8,090.93 | 8,086.50 | 8,088.89 | 1,927.0K |
| 12:55 | 8,088.36 | 8,089.13 | 8,086.35 | 8,087.26 | 1,663.2K |
| 12:56 | 8,087.02 | 8,087.64 | 8,086.29 | 8,087.16 | 1,684.9K |
| 12:57 | 8,087.17 | 8,087.55 | 8,085.90 | 8,086.78 | 1,759.7K |
| 12:58 | 8,086.45 | 8,086.45 | 8,082.91 | 8,082.91 | 1,538.5K |
| 12:59 | 8,083.23 | 8,086.85 | 8,082.82 | 8,086.91 | 1,473.1K |
| 13:00 | 8,087.26 | 8,091.77 | 8,087.21 | 8,091.77 | 1,982.0K |
| 13:01 | 8,092.44 | 8,095.10 | 8,092.44 | 8,095.10 | 2,074.1K |
| 13:02 | 8,094.46 | 8,094.46 | 8,091.58 | 8,091.67 | 1,786.5K |
| 13:03 | 8,091.86 | 8,098.57 | 8,091.86 | 8,095.09 | 2,943.6K |
| 13:04 | 8,095.12 | 8,095.44 | 8,093.75 | 8,094.89 | 1,613.5K |
| 13:05 | 8,094.96 | 8,094.96 | 8,090.80 | 8,091.01 | 2,084.3K |
| 13:06 | 8,091.71 | 8,092.18 | 8,091.53 | 8,092.13 | 1,502.4K |
| 13:07 | 8,090.15 | 8,090.15 | 8,088.20 | 8,088.58 | 1,506.4K |
| 13:08 | 8,088.87 | 8,090.39 | 8,088.38 | 8,090.20 | 1,581.4K |
| 13:09 | 8,090.00 | 8,091.70 | 8,090.00 | 8,090.61 | 1,547.0K |
| 13:10 | 8,090.64 | 8,091.40 | 8,088.73 | 8,088.73 | 2,259.1K |
| 13:11 | 8,088.47 | 8,088.47 | 8,086.61 | 8,088.33 | 1,435.6K |
| 13:12 | 8,089.64 | 8,091.38 | 8,089.64 | 8,091.41 | 1,311.3K |
| 13:13 | 8,091.35 | 8,092.31 | 8,089.64 | 8,089.64 | 2,045.5K |
| 13:14 | 8,090.25 | 8,091.33 | 8,090.02 | 8,091.19 | 1,274.4K |
| 13:15 | 8,090.62 | 8,091.25 | 8,089.75 | 8,091.27 | 1,521.1K |
| 13:16 | 8,091.47 | 8,091.91 | 8,089.83 | 8,091.82 | 1,539.8K |
| 13:17 | 8,092.35 | 8,093.65 | 8,091.75 | 8,093.71 | 1,359.8K |
| 13:18 | 8,094.74 | 8,096.87 | 8,094.14 | 8,096.02 | 1,689.1K |
| 13:19 | 8,095.78 | 8,098.66 | 8,095.33 | 8,098.66 | 1,558.4K |
| 13:20 | 8,099.35 | 8,100.45 | 8,099.14 | 8,100.45 | 1,939.5K |
| 13:21 | 8,100.58 | 8,102.95 | 8,100.58 | 8,102.75 | 1,985.6K |
| 13:22 | 8,102.35 | 8,102.95 | 8,101.59 | 8,102.77 | 1,700.8K |
| 13:23 | 8,102.10 | 8,102.43 | 8,100.87 | 8,102.02 | 1,773.1K |
| 13:24 | 8,102.76 | 8,103.34 | 8,100.71 | 8,103.34 | 1,687.3K |
| 13:25 | 8,104.08 | 8,105.71 | 8,103.57 | 8,103.57 | 1,910.2K |
| 13:26 | 8,104.30 | 8,105.46 | 8,103.98 | 8,105.17 | 1,219.3K |
| 13:27 | 8,104.85 | 8,106.16 | 8,104.01 | 8,106.16 | 1,430.5K |
| 13:28 | 8,106.20 | 8,106.67 | 8,105.46 | 8,105.82 | 1,265.6K |
| 13:29 | 8,105.75 | 8,108.00 | 8,105.75 | 8,108.00 | 1,432.4K |
| 13:30 | 8,108.29 | 8,108.89 | 8,104.74 | 8,104.70 | 1,622.7K |
| 13:31 | 8,105.21 | 8,105.21 | 8,103.32 | 8,103.26 | 1,494.3K |
| 13:32 | 8,103.26 | 8,103.47 | 8,101.18 | 8,101.18 | 1,394.6K |
| 13:33 | 8,100.81 | 8,101.43 | 8,098.08 | 8,098.08 | 1,480.0K |
| 13:34 | 8,097.03 | 8,097.03 | 8,093.83 | 8,093.83 | 1,868.0K |
| 13:35 | 8,093.62 | 8,096.50 | 8,093.62 | 8,094.10 | 1,540.1K |
| 13:36 | 8,094.53 | 8,095.12 | 8,093.66 | 8,093.66 | 1,635.1K |
| 13:37 | 8,093.44 | 8,094.64 | 8,093.26 | 8,094.64 | 1,405.9K |
| 13:38 | 8,094.89 | 8,095.09 | 8,092.76 | 8,093.19 | 1,185.7K |
| 13:39 | 8,093.12 | 8,095.20 | 8,093.12 | 8,094.83 | 1,495.6K |
| 13:40 | 8,095.01 | 8,096.08 | 8,092.15 | 8,093.66 | 1,526.0K |
| 13:41 | 8,094.16 | 8,095.32 | 8,093.89 | 8,094.61 | 1,304.1K |
| 13:42 | 8,094.56 | 8,094.56 | 8,091.38 | 8,092.04 | 4,180.1K |
| 13:43 | 8,090.82 | 8,092.42 | 8,090.57 | 8,092.42 | 1,574.3K |
| 13:44 | 8,092.01 | 8,093.09 | 8,091.41 | 8,093.01 | 1,417.1K |
| 13:45 | 8,092.96 | 8,094.01 | 8,092.67 | 8,093.86 | 1,049.1K |
| 13:46 | 8,094.15 | 8,094.69 | 8,092.83 | 8,094.11 | 1,372.9K |
| 13:47 | 8,094.36 | 8,094.36 | 8,090.93 | 8,091.90 | 1,453.1K |
| 13:48 | 8,091.96 | 8,093.60 | 8,091.86 | 8,093.39 | 1,216.1K |
| 13:49 | 8,093.13 | 8,095.04 | 8,093.13 | 8,094.47 | 961.6K |
| 13:50 | 8,094.17 | 8,096.59 | 8,093.67 | 8,095.05 | 1,451.4K |
| 13:51 | 8,095.63 | 8,097.11 | 8,095.63 | 8,096.74 | 969.3K |
| 13:52 | 8,096.99 | 8,098.09 | 8,096.99 | 8,098.09 | 1,106.9K |
| 13:53 | 8,099.48 | 8,100.43 | 8,099.25 | 8,100.43 | 1,373.3K |
| 13:54 | 8,100.31 | 8,101.06 | 8,099.73 | 8,100.69 | 1,592.6K |
| 13:55 | 8,100.86 | 8,101.73 | 8,099.91 | 8,101.69 | 1,373.7K |
| 13:56 | 8,102.00 | 8,103.60 | 8,101.51 | 8,103.60 | 1,542.8K |
| 13:57 | 8,104.20 | 8,107.43 | 8,104.20 | 8,107.26 | 1,931.6K |
| 13:58 | 8,107.50 | 8,109.21 | 8,107.50 | 8,109.21 | 1,485.0K |
| 13:59 | 8,109.42 | 8,109.81 | 8,108.21 | 8,109.18 | 1,551.2K |
| 14:00 | 8,108.11 | 8,108.72 | 8,106.50 | 8,108.28 | 1,874.8K |
| 14:01 | 8,108.29 | 8,108.45 | 8,107.36 | 8,108.31 | 1,345.0K |
| 14:02 | 8,108.47 | 8,108.47 | 8,107.09 | 8,107.14 | 1,561.4K |
| 14:03 | 8,107.30 | 8,108.33 | 8,107.04 | 8,107.84 | 1,240.3K |
| 14:04 | 8,108.90 | 8,110.94 | 8,108.63 | 8,110.94 | 1,424.6K |
| 14:05 | 8,110.17 | 8,110.17 | 8,109.32 | 8,109.54 | 1,416.2K |
| 14:06 | 8,109.47 | 8,110.39 | 8,109.35 | 8,109.60 | 1,412.2K |
| 14:07 | 8,110.12 | 8,110.86 | 8,108.23 | 8,108.31 | 1,492.7K |
| 14:08 | 8,106.96 | 8,108.52 | 8,106.96 | 8,108.47 | 1,397.4K |
| 14:09 | 8,108.26 | 8,108.57 | 8,107.86 | 8,108.44 | 960.0K |
| 14:10 | 8,108.28 | 8,108.56 | 8,107.20 | 8,107.20 | 1,110.1K |
| 14:11 | 8,107.73 | 8,107.73 | 8,105.57 | 8,105.94 | 1,477.1K |
| 14:12 | 8,106.24 | 8,108.08 | 8,106.24 | 8,108.10 | 1,288.2K |
| 14:13 | 8,108.23 | 8,118.65 | 8,107.98 | 8,116.68 | 4,088.5K |
| 14:14 | 8,115.55 | 8,122.17 | 8,113.98 | 8,120.84 | 2,293.6K |
| 14:15 | 8,119.76 | 8,119.76 | 8,115.38 | 8,115.38 | 1,825.6K |
| 14:16 | 8,116.51 | 8,118.64 | 8,114.00 | 8,115.22 | 1,649.4K |
| 14:17 | 8,115.82 | 8,115.82 | 8,113.21 | 8,114.80 | 1,278.7K |
| 14:18 | 8,114.14 | 8,115.15 | 8,111.67 | 8,112.42 | 1,594.8K |
| 14:19 | 8,113.02 | 8,114.31 | 8,112.55 | 8,112.55 | 1,803.5K |
| 14:20 | 8,111.39 | 8,113.13 | 8,110.48 | 8,110.48 | 1,681.7K |
| 14:21 | 8,109.85 | 8,111.00 | 8,109.52 | 8,109.55 | 1,383.4K |
| 14:22 | 8,108.49 | 8,108.49 | 8,106.72 | 8,108.37 | 1,419.0K |
| 14:23 | 8,108.30 | 8,111.35 | 8,108.30 | 8,111.16 | 1,229.7K |
| 14:24 | 8,111.14 | 8,111.14 | 8,109.27 | 8,110.30 | 1,342.4K |
| 14:25 | 8,110.38 | 8,111.73 | 8,108.67 | 8,111.73 | 3,796.5K |
| 14:26 | 8,111.53 | 8,111.80 | 8,108.57 | 8,108.57 | 1,673.0K |
| 14:27 | 8,109.17 | 8,109.17 | 8,106.72 | 8,106.84 | 1,541.1K |
| 14:28 | 8,106.58 | 8,107.36 | 8,105.98 | 8,107.36 | 1,335.5K |
| 14:29 | 8,107.34 | 8,107.34 | 8,105.26 | 8,105.26 | 1,146.2K |
| 14:30 | 8,105.32 | 8,107.19 | 8,104.80 | 8,104.80 | 1,549.9K |
| 14:31 | 8,105.24 | 8,107.29 | 8,105.24 | 8,106.84 | 1,389.6K |
| 14:32 | 8,106.43 | 8,107.45 | 8,105.93 | 8,107.43 | 1,215.2K |
| 14:33 | 8,107.24 | 8,107.82 | 8,106.63 | 8,107.19 | 1,344.9K |
| 14:34 | 8,107.04 | 8,107.28 | 8,104.98 | 8,104.98 | 1,313.6K |
| 14:35 | 8,104.95 | 8,104.95 | 8,102.83 | 8,103.85 | 1,383.5K |
| 14:36 | 8,104.20 | 8,104.20 | 8,099.94 | 8,099.94 | 1,747.0K |
| 14:37 | 8,093.80 | 8,093.80 | 8,077.10 | 8,077.10 | 9,478.4K |
| 14:38 | 8,080.82 | 8,091.36 | 8,080.82 | 8,089.92 | 5,508.7K |
| 14:39 | 8,088.51 | 8,094.17 | 8,088.51 | 8,093.91 | 2,731.9K |
| 14:40 | 8,093.63 | 8,094.31 | 8,089.82 | 8,092.40 | 3,002.3K |
| 14:41 | 8,093.72 | 8,096.56 | 8,093.72 | 8,096.37 | 1,965.6K |
| 14:42 | 8,096.16 | 8,101.53 | 8,096.16 | 8,099.93 | 2,249.6K |
| 14:43 | 8,100.23 | 8,100.79 | 8,099.13 | 8,100.07 | 1,633.5K |
| 14:44 | 8,099.68 | 8,102.66 | 8,099.16 | 8,101.74 | 1,600.5K |
| 14:45 | 8,100.90 | 8,102.63 | 8,100.90 | 8,102.63 | 1,634.1K |
| 14:46 | 8,102.59 | 8,103.60 | 8,102.35 | 8,103.14 | 1,607.4K |
| 14:47 | 8,103.16 | 8,103.75 | 8,102.29 | 8,103.11 | 1,356.4K |
| 14:48 | 8,100.72 | 8,103.66 | 8,100.72 | 8,103.66 | 1,511.8K |
| 14:49 | 8,103.62 | 8,103.62 | 8,101.56 | 8,101.56 | 1,483.1K |
| 14:50 | 8,101.67 | 8,102.31 | 8,100.31 | 8,101.90 | 1,596.8K |
| 14:51 | 8,101.37 | 8,102.05 | 8,099.74 | 8,100.34 | 1,509.7K |
| 14:52 | 8,100.46 | 8,104.16 | 8,100.46 | 8,102.92 | 1,765.3K |
| 14:53 | 8,102.82 | 8,104.72 | 8,102.70 | 8,104.44 | 1,527.4K |
| 14:54 | 8,104.31 | 8,106.01 | 8,104.31 | 8,105.86 | 1,562.2K |
| 14:55 | 8,104.96 | 8,105.35 | 8,104.63 | 8,104.83 | 1,367.8K |
| 14:56 | 8,105.22 | 8,108.03 | 8,104.64 | 8,108.03 | 1,589.6K |
| 14:57 | 8,107.60 | 8,109.89 | 8,107.60 | 8,109.89 | 1,554.1K |
| 14:58 | 8,110.12 | 8,110.12 | 8,105.36 | 8,106.48 | 1,701.7K |
| 14:59 | 8,106.34 | 8,107.59 | 8,105.49 | 8,105.49 | 1,458.3K |
| 15:00 | 8,105.14 | 8,106.80 | 8,104.70 | 8,106.80 | 1,488.0K |
| 15:01 | 8,107.59 | 8,107.59 | 8,104.61 | 8,104.61 | 1,820.2K |
| 15:02 | 8,102.19 | 8,103.17 | 8,101.43 | 8,102.83 | 2,599.6K |
| 15:03 | 8,103.84 | 8,105.80 | 8,103.84 | 8,105.56 | 1,588.0K |
| 15:04 | 8,105.36 | 8,106.34 | 8,105.02 | 8,106.31 | 1,377.7K |
| 15:05 | 8,105.88 | 8,106.35 | 8,104.66 | 8,105.57 | 1,497.5K |
| 15:06 | 8,105.74 | 8,105.74 | 8,103.46 | 8,103.86 | 1,830.1K |
| 15:07 | 8,104.19 | 8,104.41 | 8,103.51 | 8,103.88 | 1,287.0K |
| 15:08 | 8,105.10 | 8,105.67 | 8,103.94 | 8,104.31 | 1,813.5K |
| 15:09 | 8,103.84 | 8,105.05 | 8,103.02 | 8,104.53 | 2,440.3K |
| 15:10 | 8,104.72 | 8,106.54 | 8,104.05 | 8,106.20 | 1,982.5K |
| 15:11 | 8,104.64 | 8,104.64 | 8,104.01 | 8,104.05 | 1,291.5K |
| 15:12 | 8,104.26 | 8,106.21 | 8,103.63 | 8,106.21 | 1,581.4K |
| 15:13 | 8,106.00 | 8,108.14 | 8,106.00 | 8,106.47 | 2,129.1K |
| 15:14 | 8,106.12 | 8,107.36 | 8,105.77 | 8,107.36 | 1,883.4K |
| 15:15 | 8,107.60 | 8,108.10 | 8,106.65 | 8,107.07 | 1,946.4K |
| 15:16 | 8,107.20 | 8,107.31 | 8,105.70 | 8,106.93 | 1,904.6K |
| 15:17 | 8,106.64 | 8,107.36 | 8,105.61 | 8,106.51 | 1,920.5K |
| 15:18 | 8,106.47 | 8,106.47 | 8,104.74 | 8,104.74 | 2,054.1K |
| 15:19 | 8,104.23 | 8,104.94 | 8,103.22 | 8,103.51 | 2,255.0K |
| 15:20 | 8,103.73 | 8,105.80 | 8,103.73 | 8,105.75 | 2,040.2K |
| 15:21 | 8,105.97 | 8,108.71 | 8,105.97 | 8,108.61 | 2,359.2K |
| 15:22 | 8,108.57 | 8,110.90 | 8,108.22 | 8,110.90 | 1,741.8K |
| 15:23 | 8,110.52 | 8,110.52 | 8,109.23 | 8,109.17 | 1,764.0K |
| 15:24 | 8,109.50 | 8,109.67 | 8,104.96 | 8,104.97 | 1,782.1K |
| 15:25 | 8,104.75 | 8,104.75 | 8,103.39 | 8,104.62 | 1,861.8K |
| 15:26 | 8,104.67 | 8,104.67 | 8,102.16 | 8,102.94 | 2,127.2K |
| 15:27 | 8,102.24 | 8,104.34 | 8,101.72 | 8,103.50 | 1,977.7K |
| 15:28 | 8,103.80 | 8,104.66 | 8,103.54 | 8,104.27 | 2,182.2K |
| 15:29 | 8,104.39 | 8,104.62 | 8,103.27 | 8,103.52 | 2,148.8K |
| 15:30 | 8,104.21 | 8,104.21 | 8,102.09 | 8,102.82 | 2,196.6K |
| 15:31 | 8,102.53 | 8,102.89 | 8,100.10 | 8,100.10 | 2,247.9K |
| 15:32 | 8,099.95 | 8,100.21 | 8,098.98 | 8,099.85 | 2,391.6K |
| 15:33 | 8,099.42 | 8,100.61 | 8,098.72 | 8,098.72 | 2,365.0K |
| 15:34 | 8,098.45 | 8,099.30 | 8,097.07 | 8,097.86 | 2,817.6K |
| 15:35 | 8,097.93 | 8,100.36 | 8,097.14 | 8,099.54 | 2,372.5K |
| 15:36 | 8,099.93 | 8,100.16 | 8,097.97 | 8,097.97 | 2,189.5K |
| 15:37 | 8,097.96 | 8,098.21 | 8,096.78 | 8,097.65 | 2,328.0K |
| 15:38 | 8,096.60 | 8,096.60 | 8,092.00 | 8,092.34 | 2,786.1K |
| 15:39 | 8,092.95 | 8,093.59 | 8,091.50 | 8,091.50 | 2,690.3K |
| 15:40 | 8,091.57 | 8,095.36 | 8,091.57 | 8,094.27 | 2,714.8K |
| 15:41 | 8,093.92 | 8,094.98 | 8,091.72 | 8,094.98 | 2,432.6K |
| 15:42 | 8,095.16 | 8,095.16 | 8,092.13 | 8,092.13 | 2,770.5K |
| 15:43 | 8,091.23 | 8,094.51 | 8,090.45 | 8,091.00 | 3,053.7K |
| 15:44 | 8,090.76 | 8,090.76 | 8,089.84 | 8,090.07 | 2,392.6K |
| 15:45 | 8,091.11 | 8,092.47 | 8,089.65 | 8,090.15 | 3,908.9K |
| 15:46 | 8,089.54 | 8,089.59 | 8,088.00 | 8,088.13 | 2,667.6K |
| 15:47 | 8,087.99 | 8,090.36 | 8,087.99 | 8,089.91 | 2,740.4K |
| 15:48 | 8,090.30 | 8,092.11 | 8,090.30 | 8,090.67 | 3,329.4K |
| 15:49 | 8,090.48 | 8,092.21 | 8,090.48 | 8,092.21 | 3,536.2K |
| 15:50 | 8,096.80 | 8,098.49 | 8,095.85 | 8,096.66 | 5,454.1K |
| 15:51 | 8,098.11 | 8,099.57 | 8,098.11 | 8,098.92 | 5,268.0K |
| 15:52 | 8,099.58 | 8,102.66 | 8,098.48 | 8,102.66 | 4,983.8K |
| 15:53 | 8,103.09 | 8,103.61 | 8,099.19 | 8,099.15 | 5,010.5K |
| 15:54 | 8,100.22 | 8,101.97 | 8,099.29 | 8,101.29 | 6,987.2K |
| 15:55 | 8,101.76 | 8,104.61 | 8,101.76 | 8,103.96 | 8,512.9K |
| 15:56 | 8,103.70 | 8,105.59 | 8,103.17 | 8,105.59 | 7,909.1K |
| 15:57 | 8,106.06 | 8,108.09 | 8,105.99 | 8,107.57 | 9,776.2K |
| 15:58 | 8,107.53 | 8,108.92 | 8,107.53 | 8,108.78 | 11,485.7K |
| 15:59 | 8,109.10 | 8,109.28 | 8,104.95 | 8,106.30 | 151,658.1K |