8,493.10
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,817.26 | 7,817.63 | 7,792.43 | 7,792.43 | 33,300.7K |
| 09:31 | 7,793.03 | 7,799.94 | 7,792.82 | 7,795.83 | 5,733.1K |
| 09:32 | 7,797.69 | 7,803.59 | 7,796.61 | 7,803.59 | 5,248.6K |
| 09:33 | 7,804.04 | 7,805.43 | 7,798.48 | 7,798.48 | 4,222.0K |
| 09:34 | 7,798.08 | 7,811.67 | 7,798.08 | 7,801.46 | 4,182.1K |
| 09:35 | 7,804.33 | 7,807.08 | 7,801.02 | 7,805.78 | 4,308.9K |
| 09:36 | 7,806.31 | 7,816.62 | 7,806.31 | 7,816.62 | 3,439.7K |
| 09:37 | 7,814.61 | 7,823.20 | 7,813.59 | 7,821.55 | 4,620.3K |
| 09:38 | 7,823.76 | 7,824.93 | 7,817.59 | 7,819.26 | 4,689.4K |
| 09:39 | 7,817.86 | 7,824.40 | 7,817.86 | 7,824.40 | 4,120.9K |
| 09:40 | 7,823.80 | 7,832.30 | 7,822.11 | 7,832.30 | 4,807.9K |
| 09:41 | 7,833.50 | 7,839.80 | 7,833.50 | 7,839.80 | 3,751.4K |
| 09:42 | 7,839.55 | 7,843.34 | 7,839.00 | 7,840.43 | 5,051.8K |
| 09:43 | 7,840.87 | 7,843.38 | 7,839.70 | 7,840.31 | 3,303.2K |
| 09:44 | 7,840.28 | 7,842.43 | 7,838.35 | 7,842.43 | 3,772.2K |
| 09:45 | 7,844.94 | 7,846.87 | 7,844.94 | 7,846.10 | 4,586.4K |
| 09:46 | 7,845.98 | 7,845.98 | 7,833.14 | 7,836.51 | 5,685.9K |
| 09:47 | 7,836.45 | 7,841.36 | 7,836.45 | 7,839.65 | 3,119.9K |
| 09:48 | 7,839.41 | 7,840.33 | 7,838.02 | 7,838.86 | 2,934.8K |
| 09:49 | 7,838.71 | 7,846.58 | 7,838.71 | 7,845.43 | 3,668.8K |
| 09:50 | 7,846.78 | 7,848.52 | 7,842.13 | 7,842.53 | 4,064.1K |
| 09:51 | 7,842.23 | 7,842.23 | 7,839.04 | 7,842.22 | 3,321.0K |
| 09:52 | 7,844.20 | 7,844.20 | 7,836.51 | 7,837.58 | 4,001.8K |
| 09:53 | 7,839.96 | 7,843.27 | 7,838.45 | 7,838.45 | 2,685.3K |
| 09:54 | 7,838.13 | 7,838.43 | 7,832.43 | 7,834.69 | 2,632.7K |
| 09:55 | 7,834.67 | 7,836.14 | 7,832.00 | 7,831.98 | 2,634.1K |
| 09:56 | 7,833.65 | 7,833.65 | 7,825.69 | 7,825.69 | 2,866.6K |
| 09:57 | 7,827.19 | 7,827.19 | 7,815.21 | 7,815.19 | 3,516.1K |
| 09:58 | 7,814.39 | 7,820.89 | 7,813.35 | 7,813.81 | 2,968.4K |
| 09:59 | 7,813.74 | 7,819.10 | 7,813.74 | 7,819.10 | 2,334.4K |
| 10:00 | 7,829.24 | 7,889.09 | 7,829.24 | 7,885.93 | 12,727.7K |
| 10:01 | 7,894.85 | 7,904.62 | 7,893.34 | 7,896.38 | 8,596.2K |
| 10:02 | 7,897.91 | 7,910.92 | 7,897.91 | 7,904.79 | 7,038.3K |
| 10:03 | 7,906.85 | 7,911.99 | 7,906.85 | 7,911.28 | 6,154.2K |
| 10:04 | 7,914.39 | 7,914.39 | 7,905.29 | 7,905.93 | 5,570.8K |
| 10:05 | 7,899.74 | 7,910.68 | 7,898.77 | 7,910.04 | 6,234.6K |
| 10:06 | 7,912.00 | 7,917.46 | 7,902.52 | 7,905.08 | 5,629.8K |
| 10:07 | 7,907.44 | 7,907.44 | 7,899.87 | 7,906.71 | 4,836.5K |
| 10:08 | 7,906.97 | 7,927.94 | 7,906.33 | 7,926.55 | 6,115.1K |
| 10:09 | 7,927.82 | 7,937.64 | 7,927.82 | 7,933.97 | 4,998.4K |
| 10:10 | 7,935.06 | 7,936.00 | 7,932.07 | 7,932.07 | 4,721.8K |
| 10:11 | 7,932.02 | 7,932.02 | 7,923.07 | 7,923.21 | 5,798.0K |
| 10:12 | 7,923.52 | 7,928.46 | 7,923.52 | 7,928.43 | 4,646.8K |
| 10:13 | 7,926.10 | 7,932.45 | 7,925.41 | 7,928.25 | 4,360.6K |
| 10:14 | 7,932.77 | 7,939.76 | 7,932.77 | 7,938.14 | 4,500.1K |
| 10:15 | 7,939.74 | 7,949.02 | 7,939.74 | 7,947.54 | 6,087.7K |
| 10:16 | 7,951.55 | 7,954.97 | 7,949.05 | 7,954.97 | 6,311.7K |
| 10:17 | 7,954.05 | 7,954.05 | 7,943.77 | 7,944.60 | 6,273.7K |
| 10:18 | 7,942.54 | 7,944.41 | 7,935.12 | 7,937.00 | 6,089.1K |
| 10:19 | 7,936.30 | 7,936.30 | 7,928.05 | 7,931.99 | 5,681.4K |
| 10:20 | 7,932.16 | 7,932.16 | 7,923.89 | 7,924.64 | 4,290.5K |
| 10:21 | 7,923.42 | 7,923.42 | 7,910.73 | 7,915.76 | 5,277.6K |
| 10:22 | 7,916.11 | 7,916.19 | 7,902.06 | 7,902.06 | 4,702.6K |
| 10:23 | 7,899.76 | 7,904.82 | 7,899.76 | 7,902.94 | 5,120.9K |
| 10:24 | 7,902.91 | 7,915.23 | 7,900.29 | 7,915.23 | 4,550.9K |
| 10:25 | 7,915.49 | 7,932.20 | 7,915.49 | 7,932.20 | 5,001.1K |
| 10:26 | 7,928.30 | 7,931.12 | 7,925.80 | 7,927.74 | 4,371.6K |
| 10:27 | 7,926.27 | 7,926.27 | 7,911.41 | 7,912.70 | 4,216.7K |
| 10:28 | 7,911.07 | 7,917.99 | 7,911.07 | 7,917.99 | 3,597.2K |
| 10:29 | 7,917.31 | 7,925.22 | 7,917.31 | 7,925.22 | 3,043.3K |
| 10:30 | 7,922.68 | 7,932.18 | 7,922.55 | 7,926.81 | 3,680.4K |
| 10:31 | 7,926.59 | 7,930.95 | 7,924.90 | 7,929.06 | 2,942.5K |
| 10:32 | 7,929.74 | 7,936.38 | 7,929.74 | 7,933.85 | 3,104.3K |
| 10:33 | 7,933.58 | 7,933.58 | 7,928.95 | 7,931.64 | 3,430.0K |
| 10:34 | 7,932.69 | 7,939.77 | 7,932.69 | 7,938.29 | 3,597.2K |
| 10:35 | 7,938.08 | 7,942.25 | 7,938.08 | 7,942.29 | 2,642.1K |
| 10:36 | 7,940.83 | 7,945.55 | 7,940.83 | 7,943.16 | 3,959.2K |
| 10:37 | 7,944.14 | 7,949.69 | 7,943.92 | 7,947.00 | 3,343.9K |
| 10:38 | 7,946.27 | 7,946.48 | 7,944.23 | 7,944.95 | 2,695.6K |
| 10:39 | 7,945.02 | 7,945.02 | 7,938.89 | 7,940.70 | 3,142.1K |
| 10:40 | 7,941.60 | 7,951.84 | 7,941.60 | 7,951.21 | 3,566.2K |
| 10:41 | 7,950.50 | 7,950.50 | 7,943.90 | 7,945.20 | 3,286.9K |
| 10:42 | 7,945.95 | 7,948.34 | 7,945.90 | 7,947.17 | 3,011.9K |
| 10:43 | 7,947.43 | 7,953.37 | 7,947.43 | 7,953.42 | 3,133.8K |
| 10:44 | 7,952.57 | 7,954.36 | 7,952.07 | 7,954.02 | 3,529.8K |
| 10:45 | 7,954.13 | 7,958.21 | 7,953.64 | 7,955.78 | 3,218.0K |
| 10:46 | 7,955.54 | 7,962.05 | 7,955.02 | 7,962.05 | 3,633.9K |
| 10:47 | 7,962.76 | 7,962.76 | 7,956.83 | 7,959.82 | 3,379.4K |
| 10:48 | 7,959.71 | 7,960.61 | 7,957.41 | 7,959.47 | 2,589.6K |
| 10:49 | 7,959.49 | 7,959.49 | 7,952.99 | 7,953.09 | 3,604.9K |
| 10:50 | 7,953.22 | 7,957.42 | 7,953.22 | 7,956.98 | 3,089.6K |
| 10:51 | 7,957.01 | 7,957.01 | 7,948.73 | 7,948.73 | 3,336.0K |
| 10:52 | 7,948.67 | 7,950.79 | 7,947.21 | 7,948.56 | 3,140.0K |
| 10:53 | 7,950.94 | 7,950.94 | 7,947.93 | 7,948.44 | 2,762.2K |
| 10:54 | 7,948.90 | 7,956.26 | 7,948.90 | 7,956.08 | 3,276.0K |
| 10:55 | 7,957.94 | 7,961.66 | 7,957.67 | 7,960.99 | 2,912.3K |
| 10:56 | 7,960.83 | 7,962.67 | 7,956.05 | 7,956.72 | 2,950.1K |
| 10:57 | 7,954.25 | 7,956.42 | 7,953.55 | 7,953.85 | 2,569.4K |
| 10:58 | 7,953.46 | 7,960.59 | 7,953.13 | 7,959.02 | 2,718.7K |
| 10:59 | 7,959.29 | 7,960.97 | 7,953.30 | 7,953.30 | 2,715.9K |
| 11:00 | 7,952.78 | 7,955.52 | 7,951.25 | 7,955.50 | 3,066.3K |
| 11:01 | 7,956.31 | 7,963.99 | 7,956.31 | 7,963.99 | 3,234.0K |
| 11:02 | 7,963.66 | 7,970.15 | 7,963.66 | 7,970.15 | 4,235.1K |
| 11:03 | 7,970.59 | 7,973.52 | 7,970.59 | 7,972.26 | 2,597.8K |
| 11:04 | 7,973.42 | 7,974.59 | 7,973.09 | 7,974.26 | 2,961.0K |
| 11:05 | 7,974.41 | 7,974.51 | 7,970.00 | 7,972.32 | 2,928.2K |
| 11:06 | 7,974.30 | 7,974.30 | 7,969.72 | 7,971.06 | 2,530.0K |
| 11:07 | 7,971.06 | 7,971.06 | 7,965.74 | 7,967.34 | 3,079.7K |
| 11:08 | 7,967.15 | 7,969.97 | 7,966.87 | 7,966.91 | 2,610.1K |
| 11:09 | 7,964.84 | 7,966.37 | 7,963.98 | 7,965.88 | 2,824.1K |
| 11:10 | 7,965.39 | 7,971.39 | 7,964.31 | 7,971.39 | 2,729.3K |
| 11:11 | 7,971.90 | 7,972.73 | 7,967.32 | 7,967.32 | 2,528.5K |
| 11:12 | 7,967.92 | 7,969.22 | 7,967.33 | 7,968.42 | 2,241.5K |
| 11:13 | 7,968.16 | 7,968.71 | 7,964.95 | 7,967.66 | 2,442.1K |
| 11:14 | 7,966.56 | 7,967.46 | 7,964.39 | 7,964.39 | 2,238.1K |
| 11:15 | 7,964.58 | 7,966.27 | 7,963.07 | 7,963.92 | 2,346.8K |
| 11:16 | 7,963.88 | 7,966.15 | 7,963.88 | 7,966.13 | 2,466.4K |
| 11:17 | 7,966.10 | 7,966.10 | 7,964.19 | 7,964.19 | 2,289.6K |
| 11:18 | 7,964.32 | 7,964.32 | 7,961.57 | 7,963.20 | 2,240.7K |
| 11:19 | 7,963.08 | 7,963.89 | 7,962.77 | 7,962.77 | 1,723.3K |
| 11:20 | 7,962.37 | 7,962.37 | 7,960.19 | 7,961.54 | 2,584.7K |
| 11:21 | 7,960.78 | 7,962.20 | 7,959.60 | 7,959.83 | 2,197.2K |
| 11:22 | 7,959.50 | 7,962.37 | 7,959.07 | 7,961.56 | 2,262.0K |
| 11:23 | 7,960.40 | 7,960.82 | 7,959.80 | 7,959.99 | 2,248.1K |
| 11:24 | 7,960.38 | 7,960.66 | 7,954.52 | 7,954.52 | 2,432.4K |
| 11:25 | 7,953.71 | 7,954.53 | 7,951.90 | 7,952.26 | 2,278.7K |
| 11:26 | 7,952.65 | 7,954.10 | 7,952.31 | 7,953.85 | 1,812.5K |
| 11:27 | 7,953.07 | 7,953.07 | 7,951.44 | 7,951.79 | 1,783.9K |
| 11:28 | 7,951.57 | 7,957.22 | 7,951.57 | 7,956.98 | 2,447.6K |
| 11:29 | 7,956.74 | 7,956.74 | 7,953.60 | 7,953.98 | 1,784.2K |
| 11:30 | 7,954.32 | 7,957.95 | 7,954.06 | 7,957.76 | 3,245.7K |
| 11:31 | 7,958.24 | 7,959.69 | 7,957.76 | 7,959.05 | 2,125.8K |
| 11:32 | 7,959.19 | 7,961.28 | 7,959.19 | 7,961.28 | 2,140.0K |
| 11:33 | 7,962.47 | 7,962.86 | 7,960.92 | 7,962.86 | 1,884.9K |
| 11:34 | 7,962.70 | 7,964.47 | 7,962.61 | 7,962.70 | 1,905.8K |
| 11:35 | 7,962.56 | 7,965.26 | 7,962.42 | 7,965.09 | 2,067.8K |
| 11:36 | 7,964.46 | 7,967.06 | 7,964.46 | 7,966.11 | 2,097.1K |
| 11:37 | 7,963.21 | 7,963.21 | 7,959.46 | 7,959.46 | 2,549.0K |
| 11:38 | 7,959.07 | 7,959.51 | 7,952.85 | 7,952.85 | 2,441.4K |
| 11:39 | 7,953.31 | 7,956.04 | 7,953.31 | 7,954.68 | 1,872.5K |
| 11:40 | 7,954.57 | 7,956.60 | 7,954.12 | 7,955.46 | 2,268.7K |
| 11:41 | 7,955.01 | 7,955.45 | 7,953.27 | 7,953.27 | 1,722.0K |
| 11:42 | 7,953.53 | 7,956.44 | 7,953.53 | 7,956.09 | 2,073.6K |
| 11:43 | 7,956.43 | 7,956.49 | 7,954.74 | 7,955.60 | 2,157.8K |
| 11:44 | 7,955.31 | 7,957.91 | 7,955.31 | 7,957.01 | 2,095.1K |
| 11:45 | 7,957.38 | 7,961.39 | 7,957.38 | 7,961.39 | 1,924.5K |
| 11:46 | 7,961.73 | 7,961.73 | 7,956.62 | 7,957.94 | 1,960.5K |
| 11:47 | 7,958.05 | 7,958.26 | 7,956.19 | 7,956.15 | 1,825.6K |
| 11:48 | 7,955.53 | 7,955.53 | 7,947.25 | 7,947.48 | 2,793.3K |
| 11:49 | 7,946.07 | 7,947.90 | 7,945.50 | 7,945.88 | 2,108.4K |
| 11:50 | 7,945.53 | 7,946.88 | 7,942.55 | 7,943.99 | 2,144.6K |
| 11:51 | 7,942.89 | 7,945.06 | 7,942.38 | 7,944.41 | 2,000.5K |
| 11:52 | 7,944.26 | 7,947.39 | 7,943.30 | 7,945.18 | 1,870.2K |
| 11:53 | 7,946.09 | 7,947.48 | 7,945.83 | 7,946.85 | 2,742.4K |
| 11:54 | 7,946.85 | 7,947.10 | 7,944.79 | 7,944.79 | 1,396.0K |
| 11:55 | 7,944.86 | 7,948.35 | 7,944.65 | 7,946.90 | 1,827.8K |
| 11:56 | 7,947.07 | 7,947.07 | 7,943.16 | 7,943.56 | 2,058.5K |
| 11:57 | 7,942.78 | 7,946.22 | 7,942.62 | 7,944.47 | 1,742.0K |
| 11:58 | 7,944.13 | 7,944.13 | 7,939.78 | 7,940.69 | 2,146.3K |
| 11:59 | 7,940.72 | 7,942.28 | 7,937.23 | 7,937.49 | 1,858.8K |
| 12:00 | 7,938.18 | 7,944.26 | 7,938.18 | 7,940.12 | 2,544.4K |
| 12:01 | 7,938.67 | 7,943.15 | 7,938.46 | 7,943.15 | 2,034.5K |
| 12:02 | 7,943.41 | 7,943.41 | 7,940.37 | 7,940.73 | 1,950.9K |
| 12:03 | 7,941.65 | 7,943.57 | 7,941.65 | 7,943.14 | 1,572.9K |
| 12:04 | 7,943.00 | 7,943.00 | 7,940.99 | 7,941.33 | 1,527.6K |
| 12:05 | 7,941.17 | 7,941.56 | 7,939.65 | 7,940.34 | 1,536.8K |
| 12:06 | 7,940.99 | 7,940.99 | 7,935.47 | 7,935.48 | 1,818.0K |
| 12:07 | 7,936.52 | 7,939.18 | 7,936.35 | 7,938.71 | 1,924.3K |
| 12:08 | 7,939.28 | 7,939.51 | 7,935.34 | 7,935.34 | 1,582.1K |
| 12:09 | 7,935.45 | 7,936.19 | 7,934.38 | 7,935.67 | 1,394.7K |
| 12:10 | 7,935.36 | 7,935.65 | 7,933.66 | 7,935.39 | 1,559.1K |
| 12:11 | 7,936.41 | 7,937.30 | 7,934.86 | 7,934.95 | 1,441.9K |
| 12:12 | 7,934.86 | 7,935.15 | 7,932.30 | 7,932.49 | 1,618.9K |
| 12:13 | 7,932.91 | 7,932.91 | 7,926.62 | 7,926.62 | 1,850.5K |
| 12:14 | 7,926.89 | 7,929.32 | 7,926.83 | 7,929.32 | 1,482.7K |
| 12:15 | 7,929.88 | 7,930.42 | 7,923.00 | 7,925.07 | 4,727.1K |
| 12:16 | 7,925.04 | 7,925.94 | 7,919.71 | 7,919.71 | 2,814.7K |
| 12:17 | 7,918.87 | 7,921.40 | 7,918.87 | 7,920.71 | 2,140.1K |
| 12:18 | 7,920.49 | 7,922.32 | 7,920.21 | 7,921.45 | 1,908.2K |
| 12:19 | 7,921.54 | 7,928.05 | 7,921.54 | 7,927.53 | 2,532.3K |
| 12:20 | 7,927.48 | 7,928.60 | 7,925.90 | 7,928.39 | 1,699.9K |
| 12:21 | 7,928.12 | 7,929.90 | 7,927.58 | 7,929.73 | 1,606.7K |
| 12:22 | 7,930.11 | 7,932.92 | 7,929.55 | 7,932.92 | 1,798.2K |
| 12:23 | 7,933.51 | 7,934.98 | 7,933.28 | 7,933.54 | 1,591.4K |
| 12:24 | 7,933.35 | 7,933.35 | 7,929.60 | 7,929.60 | 1,385.0K |
| 12:25 | 7,929.20 | 7,929.20 | 7,922.00 | 7,925.37 | 1,735.3K |
| 12:26 | 7,924.52 | 7,925.20 | 7,920.99 | 7,921.49 | 1,258.2K |
| 12:27 | 7,921.29 | 7,923.35 | 7,921.29 | 7,922.14 | 1,310.5K |
| 12:28 | 7,922.47 | 7,922.47 | 7,920.55 | 7,920.55 | 1,463.0K |
| 12:29 | 7,920.09 | 7,923.73 | 7,920.09 | 7,923.73 | 1,430.6K |
| 12:30 | 7,924.12 | 7,926.36 | 7,923.31 | 7,925.97 | 1,851.6K |
| 12:31 | 7,926.53 | 7,929.67 | 7,926.53 | 7,929.23 | 2,141.4K |
| 12:32 | 7,929.48 | 7,929.48 | 7,927.74 | 7,928.14 | 1,634.6K |
| 12:33 | 7,928.28 | 7,928.96 | 7,926.89 | 7,928.96 | 1,274.2K |
| 12:34 | 7,929.10 | 7,929.10 | 7,927.72 | 7,927.72 | 1,263.2K |
| 12:35 | 7,928.02 | 7,928.99 | 7,926.29 | 7,929.00 | 1,502.4K |
| 12:36 | 7,929.00 | 7,930.13 | 7,927.64 | 7,930.13 | 1,404.7K |
| 12:37 | 7,930.34 | 7,930.87 | 7,927.55 | 7,928.13 | 1,294.5K |
| 12:38 | 7,928.72 | 7,930.15 | 7,928.72 | 7,930.10 | 1,366.0K |
| 12:39 | 7,928.99 | 7,929.74 | 7,927.14 | 7,927.14 | 1,550.4K |
| 12:40 | 7,927.34 | 7,929.38 | 7,926.81 | 7,929.10 | 1,129.1K |
| 12:41 | 7,928.89 | 7,928.89 | 7,926.43 | 7,926.76 | 1,468.3K |
| 12:42 | 7,927.60 | 7,928.37 | 7,926.11 | 7,926.14 | 1,241.4K |
| 12:43 | 7,925.48 | 7,926.05 | 7,924.01 | 7,925.44 | 1,188.9K |
| 12:44 | 7,924.69 | 7,926.84 | 7,924.69 | 7,926.70 | 1,303.6K |
| 12:45 | 7,926.44 | 7,927.96 | 7,925.76 | 7,927.96 | 1,294.6K |
| 12:46 | 7,927.76 | 7,929.10 | 7,927.34 | 7,928.98 | 900.7K |
| 12:47 | 7,928.93 | 7,928.93 | 7,926.91 | 7,926.91 | 1,344.2K |
| 12:48 | 7,928.14 | 7,928.70 | 7,927.42 | 7,927.93 | 1,415.5K |
| 12:49 | 7,927.56 | 7,927.56 | 7,925.99 | 7,926.64 | 1,130.9K |
| 12:50 | 7,926.58 | 7,929.07 | 7,926.58 | 7,927.71 | 1,053.3K |
| 12:51 | 7,926.97 | 7,927.50 | 7,925.75 | 7,925.84 | 1,188.3K |
| 12:52 | 7,925.55 | 7,925.71 | 7,923.77 | 7,923.96 | 1,389.4K |
| 12:53 | 7,923.72 | 7,924.13 | 7,923.20 | 7,923.41 | 1,016.4K |
| 12:54 | 7,922.17 | 7,922.78 | 7,919.95 | 7,921.71 | 1,359.6K |
| 12:55 | 7,921.79 | 7,922.10 | 7,920.10 | 7,920.14 | 1,519.2K |
| 12:56 | 7,920.13 | 7,920.13 | 7,916.08 | 7,916.08 | 1,526.1K |
| 12:57 | 7,917.60 | 7,917.68 | 7,914.27 | 7,914.27 | 1,425.8K |
| 12:58 | 7,914.76 | 7,916.85 | 7,914.15 | 7,916.57 | 1,720.9K |
| 12:59 | 7,916.60 | 7,920.38 | 7,916.60 | 7,920.01 | 1,722.3K |
| 13:00 | 7,921.15 | 7,924.21 | 7,920.51 | 7,923.66 | 2,145.5K |
| 13:01 | 7,923.86 | 7,925.73 | 7,923.86 | 7,925.36 | 1,823.7K |
| 13:02 | 7,925.93 | 7,927.19 | 7,924.75 | 7,927.19 | 1,826.8K |
| 13:03 | 7,927.82 | 7,930.33 | 7,927.82 | 7,930.22 | 1,434.1K |
| 13:04 | 7,930.50 | 7,930.50 | 7,929.60 | 7,929.88 | 1,137.6K |
| 13:05 | 7,930.13 | 7,932.41 | 7,930.13 | 7,932.40 | 1,436.4K |
| 13:06 | 7,932.83 | 7,934.26 | 7,931.72 | 7,933.89 | 1,233.0K |
| 13:07 | 7,935.37 | 7,936.25 | 7,934.22 | 7,934.22 | 1,985.6K |
| 13:08 | 7,934.59 | 7,934.59 | 7,933.42 | 7,933.37 | 1,205.2K |
| 13:09 | 7,933.49 | 7,933.96 | 7,932.08 | 7,933.96 | 1,574.5K |
| 13:10 | 7,933.68 | 7,934.86 | 7,933.51 | 7,934.31 | 1,329.8K |
| 13:11 | 7,934.51 | 7,952.55 | 7,933.45 | 7,941.02 | 7,243.7K |
| 13:12 | 7,939.84 | 7,940.87 | 7,936.61 | 7,940.87 | 2,966.7K |
| 13:13 | 7,941.01 | 7,941.83 | 7,938.01 | 7,939.31 | 2,057.9K |
| 13:14 | 7,939.62 | 7,945.35 | 7,939.62 | 7,945.35 | 2,129.4K |
| 13:15 | 7,945.66 | 7,945.66 | 7,943.59 | 7,944.74 | 1,878.3K |
| 13:16 | 7,945.04 | 7,948.26 | 7,945.04 | 7,948.26 | 1,592.7K |
| 13:17 | 7,947.28 | 7,947.52 | 7,944.05 | 7,947.52 | 1,240.9K |
| 13:18 | 7,947.24 | 7,950.91 | 7,947.24 | 7,950.91 | 1,304.5K |
| 13:19 | 7,950.92 | 7,953.23 | 7,950.57 | 7,953.23 | 1,765.5K |
| 13:20 | 7,952.48 | 7,953.90 | 7,951.83 | 7,953.51 | 1,854.9K |
| 13:21 | 7,954.31 | 7,956.03 | 7,953.44 | 7,954.18 | 1,770.5K |
| 13:22 | 7,954.16 | 7,955.71 | 7,954.16 | 7,955.71 | 1,611.9K |
| 13:23 | 7,955.40 | 7,960.03 | 7,955.26 | 7,960.03 | 3,613.8K |
| 13:24 | 7,959.64 | 7,961.46 | 7,958.28 | 7,959.10 | 2,766.1K |
| 13:25 | 7,959.20 | 7,962.47 | 7,957.79 | 7,962.41 | 2,064.6K |
| 13:26 | 7,961.88 | 7,962.83 | 7,959.13 | 7,959.38 | 2,184.3K |
| 13:27 | 7,960.58 | 7,963.13 | 7,960.58 | 7,962.30 | 2,707.5K |
| 13:28 | 7,962.69 | 7,962.99 | 7,961.80 | 7,962.85 | 2,630.8K |
| 13:29 | 7,961.87 | 7,964.14 | 7,961.59 | 7,964.14 | 4,146.2K |
| 13:30 | 7,963.87 | 7,963.87 | 7,961.92 | 7,961.92 | 2,603.6K |
| 13:31 | 7,961.41 | 7,963.26 | 7,959.21 | 7,963.26 | 2,142.0K |
| 13:32 | 7,963.10 | 7,963.52 | 7,959.50 | 7,959.65 | 1,988.2K |
| 13:33 | 7,960.05 | 7,960.37 | 7,958.22 | 7,960.22 | 1,819.2K |
| 13:34 | 7,959.51 | 7,959.65 | 7,958.09 | 7,958.09 | 1,896.8K |
| 13:35 | 7,958.44 | 7,959.69 | 7,956.95 | 7,957.90 | 1,708.5K |
| 13:36 | 7,957.81 | 7,961.33 | 7,957.81 | 7,961.33 | 1,811.6K |
| 13:37 | 7,961.47 | 7,961.83 | 7,960.24 | 7,961.83 | 1,776.4K |
| 13:38 | 7,961.40 | 7,961.40 | 7,959.31 | 7,960.74 | 1,711.9K |
| 13:39 | 7,960.82 | 7,960.82 | 7,959.21 | 7,960.49 | 1,536.6K |
| 13:40 | 7,959.31 | 7,960.86 | 7,958.99 | 7,960.73 | 1,746.1K |
| 13:41 | 7,960.87 | 7,961.67 | 7,960.27 | 7,961.29 | 1,973.5K |
| 13:42 | 7,961.95 | 7,963.33 | 7,961.56 | 7,962.44 | 1,652.4K |
| 13:43 | 7,961.79 | 7,962.02 | 7,960.54 | 7,961.29 | 1,711.5K |
| 13:44 | 7,961.29 | 7,962.51 | 7,961.29 | 7,962.51 | 1,362.3K |
| 13:45 | 7,962.51 | 7,963.35 | 7,961.41 | 7,963.35 | 1,895.4K |
| 13:46 | 7,963.74 | 7,963.78 | 7,962.54 | 7,963.04 | 2,033.2K |
| 13:47 | 7,963.29 | 7,964.27 | 7,960.46 | 7,960.46 | 2,565.3K |
| 13:48 | 7,960.51 | 7,961.79 | 7,960.32 | 7,960.32 | 2,652.0K |
| 13:49 | 7,960.41 | 7,960.73 | 7,959.87 | 7,960.10 | 2,398.0K |
| 13:50 | 7,959.71 | 7,961.28 | 7,959.71 | 7,961.03 | 2,368.8K |
| 13:51 | 7,961.08 | 7,961.08 | 7,958.97 | 7,958.97 | 1,990.4K |
| 13:52 | 7,959.32 | 7,962.09 | 7,959.32 | 7,961.62 | 2,149.5K |
| 13:53 | 7,961.23 | 7,962.88 | 7,960.54 | 7,962.88 | 1,459.4K |
| 13:54 | 7,962.55 | 7,962.55 | 7,961.59 | 7,961.59 | 3,622.8K |
| 13:55 | 7,962.10 | 7,964.11 | 7,962.10 | 7,963.13 | 2,114.8K |
| 13:56 | 7,963.24 | 7,963.24 | 7,958.14 | 7,958.49 | 2,361.8K |
| 13:57 | 7,957.81 | 7,958.75 | 7,955.51 | 7,955.51 | 1,985.6K |
| 13:58 | 7,955.70 | 7,958.16 | 7,955.70 | 7,957.84 | 2,403.0K |
| 13:59 | 7,957.66 | 7,958.07 | 7,956.88 | 7,957.07 | 2,317.1K |
| 14:00 | 7,957.90 | 7,960.26 | 7,957.90 | 7,960.26 | 3,273.6K |
| 14:01 | 7,961.12 | 7,962.52 | 7,960.37 | 7,962.52 | 2,853.6K |
| 14:02 | 7,962.29 | 7,962.72 | 7,961.64 | 7,961.64 | 2,187.9K |
| 14:03 | 7,961.28 | 7,963.63 | 7,961.03 | 7,963.51 | 1,854.6K |
| 14:04 | 7,963.17 | 7,963.71 | 7,962.85 | 7,963.42 | 1,581.0K |
| 14:05 | 7,963.63 | 7,963.87 | 7,959.83 | 7,959.83 | 2,042.1K |
| 14:06 | 7,960.17 | 7,960.56 | 7,956.61 | 7,956.61 | 2,039.0K |
| 14:07 | 7,956.62 | 7,957.54 | 7,955.80 | 7,957.41 | 1,767.1K |
| 14:08 | 7,957.39 | 7,961.05 | 7,957.39 | 7,961.05 | 1,514.7K |
| 14:09 | 7,960.97 | 7,961.76 | 7,960.50 | 7,960.80 | 1,603.7K |
| 14:10 | 7,961.12 | 7,961.41 | 7,959.92 | 7,959.92 | 2,334.4K |
| 14:11 | 7,960.01 | 7,961.13 | 7,960.01 | 7,960.37 | 1,841.0K |
| 14:12 | 7,960.59 | 7,963.61 | 7,959.99 | 7,963.61 | 2,003.6K |
| 14:13 | 7,963.32 | 7,964.22 | 7,963.04 | 7,964.22 | 1,536.6K |
| 14:14 | 7,964.40 | 7,964.40 | 7,962.17 | 7,962.17 | 1,540.7K |
| 14:15 | 7,961.23 | 7,961.86 | 7,960.62 | 7,960.60 | 1,606.8K |
| 14:16 | 7,960.37 | 7,960.37 | 7,958.86 | 7,958.96 | 1,671.4K |
| 14:17 | 7,959.06 | 7,959.87 | 7,958.45 | 7,959.39 | 1,777.3K |
| 14:18 | 7,959.40 | 7,959.64 | 7,958.05 | 7,959.49 | 1,326.3K |
| 14:19 | 7,960.07 | 7,960.51 | 7,958.07 | 7,958.48 | 1,493.6K |
| 14:20 | 7,957.44 | 7,960.48 | 7,955.36 | 7,960.48 | 2,488.0K |
| 14:21 | 7,960.05 | 7,960.50 | 7,957.06 | 7,957.06 | 1,997.2K |
| 14:22 | 7,956.94 | 7,956.94 | 7,953.60 | 7,954.94 | 1,733.3K |
| 14:23 | 7,954.19 | 7,954.77 | 7,953.54 | 7,953.91 | 1,555.4K |
| 14:24 | 7,954.03 | 7,956.81 | 7,954.03 | 7,955.64 | 2,907.9K |
| 14:25 | 7,955.53 | 7,955.53 | 7,954.53 | 7,955.08 | 1,698.2K |
| 14:26 | 7,954.82 | 7,959.70 | 7,954.82 | 7,958.68 | 2,108.1K |
| 14:27 | 7,958.11 | 7,958.40 | 7,955.94 | 7,955.94 | 1,668.2K |
| 14:28 | 7,955.87 | 7,958.12 | 7,955.48 | 7,957.58 | 1,596.8K |
| 14:29 | 7,956.42 | 7,956.42 | 7,955.23 | 7,955.36 | 1,386.6K |
| 14:30 | 7,955.77 | 7,958.12 | 7,955.40 | 7,957.14 | 1,793.7K |
| 14:31 | 7,956.92 | 7,957.27 | 7,956.61 | 7,956.70 | 1,702.7K |
| 14:32 | 7,956.78 | 7,956.78 | 7,956.06 | 7,956.33 | 2,340.3K |
| 14:33 | 7,957.25 | 7,958.69 | 7,957.25 | 7,958.35 | 2,054.5K |
| 14:34 | 7,958.61 | 7,959.51 | 7,958.51 | 7,959.44 | 2,522.0K |
| 14:35 | 7,959.27 | 7,960.20 | 7,958.69 | 7,959.94 | 2,316.7K |
| 14:36 | 7,960.40 | 7,962.15 | 7,960.40 | 7,960.92 | 1,724.3K |
| 14:37 | 7,961.00 | 7,963.21 | 7,960.32 | 7,963.21 | 2,219.3K |
| 14:38 | 7,962.62 | 7,962.62 | 7,958.62 | 7,959.43 | 1,908.8K |
| 14:39 | 7,959.42 | 7,959.58 | 7,957.84 | 7,958.05 | 1,595.1K |
| 14:40 | 7,958.35 | 7,958.35 | 7,956.20 | 7,957.21 | 1,727.3K |
| 14:41 | 7,957.01 | 7,957.01 | 7,955.29 | 7,955.76 | 1,820.2K |
| 14:42 | 7,956.01 | 7,956.27 | 7,954.77 | 7,954.77 | 2,492.2K |
| 14:43 | 7,954.87 | 7,955.89 | 7,954.45 | 7,954.73 | 1,667.9K |
| 14:44 | 7,954.59 | 7,956.44 | 7,954.59 | 7,956.18 | 1,738.0K |
| 14:45 | 7,955.88 | 7,955.96 | 7,954.89 | 7,955.32 | 1,738.8K |
| 14:46 | 7,955.53 | 7,957.40 | 7,955.53 | 7,957.40 | 2,037.2K |
| 14:47 | 7,957.59 | 7,958.22 | 7,957.37 | 7,957.75 | 1,516.9K |
| 14:48 | 7,958.27 | 7,959.98 | 7,957.47 | 7,959.85 | 1,390.5K |
| 14:49 | 7,959.35 | 7,959.35 | 7,956.12 | 7,956.24 | 1,908.2K |
| 14:50 | 7,956.04 | 7,956.04 | 7,953.73 | 7,953.73 | 1,573.7K |
| 14:51 | 7,953.43 | 7,955.77 | 7,952.26 | 7,955.37 | 2,240.2K |
| 14:52 | 7,955.33 | 7,956.07 | 7,954.79 | 7,956.07 | 1,128.1K |
| 14:53 | 7,956.50 | 7,956.50 | 7,954.74 | 7,954.90 | 1,317.0K |
| 14:54 | 7,954.95 | 7,955.14 | 7,953.50 | 7,953.50 | 1,441.4K |
| 14:55 | 7,953.17 | 7,953.17 | 7,951.82 | 7,951.82 | 1,971.7K |
| 14:56 | 7,950.89 | 7,950.89 | 7,949.63 | 7,950.70 | 1,816.6K |
| 14:57 | 7,950.54 | 7,951.48 | 7,950.40 | 7,950.64 | 1,264.9K |
| 14:58 | 7,950.48 | 7,950.48 | 7,949.13 | 7,949.88 | 1,421.8K |
| 14:59 | 7,949.49 | 7,950.42 | 7,949.13 | 7,949.25 | 1,597.3K |
| 15:00 | 7,949.50 | 7,951.59 | 7,948.38 | 7,950.37 | 1,917.2K |
| 15:01 | 7,949.38 | 7,949.38 | 7,947.04 | 7,949.02 | 1,459.7K |
| 15:02 | 7,949.53 | 7,950.25 | 7,949.20 | 7,949.21 | 1,448.1K |
| 15:03 | 7,948.91 | 7,950.57 | 7,947.53 | 7,950.50 | 2,012.2K |
| 15:04 | 7,950.11 | 7,951.31 | 7,948.91 | 7,950.79 | 1,368.2K |
| 15:05 | 7,950.77 | 7,950.92 | 7,950.02 | 7,950.38 | 1,442.8K |
| 15:06 | 7,950.68 | 7,951.09 | 7,949.55 | 7,949.55 | 1,684.5K |
| 15:07 | 7,949.45 | 7,949.80 | 7,949.10 | 7,949.53 | 1,603.4K |
| 15:08 | 7,949.52 | 7,949.52 | 7,947.59 | 7,947.79 | 1,708.9K |
| 15:09 | 7,947.59 | 7,947.59 | 7,945.92 | 7,946.04 | 1,820.1K |
| 15:10 | 7,945.82 | 7,945.91 | 7,944.72 | 7,944.99 | 2,703.1K |
| 15:11 | 7,945.01 | 7,946.36 | 7,944.20 | 7,946.36 | 2,209.1K |
| 15:12 | 7,945.82 | 7,945.97 | 7,944.41 | 7,945.31 | 1,948.6K |
| 15:13 | 7,945.60 | 7,947.57 | 7,945.38 | 7,947.54 | 1,505.1K |
| 15:14 | 7,947.32 | 7,949.28 | 7,947.32 | 7,948.44 | 1,786.7K |
| 15:15 | 7,948.26 | 7,948.26 | 7,944.26 | 7,944.26 | 1,993.0K |
| 15:16 | 7,944.25 | 7,945.12 | 7,943.84 | 7,944.53 | 1,706.8K |
| 15:17 | 7,944.34 | 7,944.67 | 7,943.85 | 7,944.69 | 1,636.2K |
| 15:18 | 7,945.89 | 7,945.89 | 7,944.63 | 7,945.07 | 2,023.6K |
| 15:19 | 7,944.77 | 7,945.15 | 7,943.31 | 7,943.34 | 1,865.5K |
| 15:20 | 7,942.91 | 7,943.42 | 7,941.18 | 7,943.42 | 2,234.0K |
| 15:21 | 7,943.90 | 7,945.31 | 7,943.90 | 7,944.98 | 2,245.9K |
| 15:22 | 7,944.88 | 7,945.71 | 7,944.60 | 7,945.40 | 1,599.1K |
| 15:23 | 7,945.41 | 7,946.44 | 7,945.41 | 7,946.00 | 1,815.1K |
| 15:24 | 7,946.05 | 7,948.40 | 7,945.69 | 7,948.40 | 2,223.4K |
| 15:25 | 7,948.08 | 7,948.33 | 7,947.17 | 7,947.34 | 2,119.4K |
| 15:26 | 7,947.73 | 7,948.43 | 7,947.43 | 7,947.91 | 1,695.5K |
| 15:27 | 7,947.58 | 7,947.79 | 7,946.59 | 7,946.76 | 1,939.7K |
| 15:28 | 7,945.15 | 7,946.19 | 7,944.68 | 7,946.00 | 2,322.2K |
| 15:29 | 7,945.47 | 7,945.83 | 7,943.74 | 7,943.92 | 1,993.0K |
| 15:30 | 7,944.08 | 7,944.86 | 7,942.89 | 7,944.14 | 2,569.8K |
| 15:31 | 7,944.14 | 7,944.89 | 7,942.10 | 7,942.10 | 2,420.2K |
| 15:32 | 7,942.01 | 7,943.19 | 7,941.60 | 7,941.87 | 2,122.4K |
| 15:33 | 7,941.83 | 7,942.09 | 7,938.79 | 7,938.79 | 2,282.7K |
| 15:34 | 7,938.91 | 7,938.91 | 7,936.96 | 7,938.67 | 2,090.1K |
| 15:35 | 7,939.05 | 7,939.05 | 7,935.27 | 7,935.27 | 2,170.9K |
| 15:36 | 7,935.00 | 7,935.00 | 7,933.57 | 7,934.25 | 2,470.0K |
| 15:37 | 7,933.01 | 7,933.49 | 7,932.38 | 7,932.81 | 2,319.3K |
| 15:38 | 7,932.59 | 7,933.91 | 7,931.61 | 7,932.74 | 2,182.1K |
| 15:39 | 7,932.34 | 7,932.34 | 7,929.03 | 7,930.09 | 2,541.3K |
| 15:40 | 7,929.13 | 7,929.13 | 7,926.22 | 7,927.22 | 2,773.9K |
| 15:41 | 7,926.67 | 7,931.21 | 7,926.34 | 7,930.29 | 4,018.4K |
| 15:42 | 7,930.27 | 7,932.54 | 7,930.27 | 7,931.43 | 2,825.3K |
| 15:43 | 7,931.21 | 7,931.21 | 7,930.05 | 7,930.84 | 2,265.0K |
| 15:44 | 7,931.81 | 7,934.54 | 7,931.81 | 7,934.54 | 2,621.1K |
| 15:45 | 7,934.31 | 7,936.73 | 7,934.16 | 7,936.47 | 2,977.2K |
| 15:46 | 7,935.79 | 7,937.92 | 7,935.79 | 7,937.48 | 3,161.0K |
| 15:47 | 7,936.75 | 7,937.30 | 7,936.21 | 7,937.03 | 3,403.8K |
| 15:48 | 7,937.14 | 7,941.02 | 7,937.14 | 7,940.72 | 3,424.3K |
| 15:49 | 7,940.51 | 7,940.51 | 7,939.46 | 7,939.90 | 3,133.7K |
| 15:50 | 7,945.67 | 7,945.67 | 7,940.84 | 7,940.84 | 6,430.5K |
| 15:51 | 7,939.81 | 7,939.97 | 7,935.77 | 7,938.15 | 5,388.1K |
| 15:52 | 7,938.41 | 7,939.58 | 7,936.89 | 7,938.12 | 3,899.4K |
| 15:53 | 7,936.59 | 7,938.91 | 7,936.40 | 7,936.40 | 4,904.4K |
| 15:54 | 7,936.16 | 7,941.45 | 7,935.58 | 7,937.40 | 6,964.4K |
| 15:55 | 7,940.49 | 7,940.49 | 7,938.11 | 7,938.36 | 9,650.2K |
| 15:56 | 7,937.10 | 7,937.10 | 7,933.23 | 7,934.53 | 8,503.3K |
| 15:57 | 7,934.40 | 7,935.91 | 7,934.40 | 7,935.04 | 8,879.7K |
| 15:58 | 7,936.10 | 7,936.88 | 7,935.12 | 7,936.54 | 11,300.4K |
| 15:59 | 7,936.32 | 7,942.86 | 7,936.32 | 7,940.60 | 148,451.2K |