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 | 8,297.64 | 8,299.51 | 8,292.51 | 8,292.51 | 49,846.4K |
| 09:31 | 8,288.30 | 8,291.49 | 8,283.39 | 8,291.49 | 9,146.7K |
| 09:32 | 8,291.14 | 8,293.30 | 8,287.72 | 8,287.72 | 8,097.8K |
| 09:33 | 8,287.66 | 8,289.27 | 8,284.18 | 8,287.67 | 6,089.9K |
| 09:34 | 8,291.34 | 8,291.34 | 8,282.22 | 8,284.78 | 7,265.4K |
| 09:35 | 8,283.59 | 8,283.59 | 8,275.80 | 8,277.20 | 7,336.7K |
| 09:36 | 8,277.92 | 8,278.90 | 8,261.67 | 8,262.38 | 6,814.6K |
| 09:37 | 8,262.89 | 8,268.68 | 8,262.89 | 8,265.95 | 6,729.9K |
| 09:38 | 8,264.79 | 8,265.11 | 8,259.08 | 8,263.74 | 5,984.7K |
| 09:39 | 8,264.04 | 8,264.32 | 8,256.33 | 8,257.51 | 5,466.9K |
| 09:40 | 8,257.66 | 8,260.29 | 8,256.48 | 8,259.17 | 5,596.9K |
| 09:41 | 8,258.95 | 8,258.95 | 8,250.13 | 8,250.11 | 5,344.1K |
| 09:42 | 8,248.46 | 8,248.59 | 8,244.47 | 8,246.42 | 5,312.2K |
| 09:43 | 8,247.44 | 8,253.45 | 8,245.11 | 8,248.17 | 5,818.4K |
| 09:44 | 8,247.51 | 8,247.57 | 8,244.87 | 8,247.57 | 4,486.6K |
| 09:45 | 8,249.04 | 8,256.77 | 8,248.69 | 8,251.09 | 6,259.3K |
| 09:46 | 8,250.70 | 8,259.76 | 8,250.70 | 8,259.76 | 5,146.9K |
| 09:47 | 8,261.18 | 8,261.43 | 8,256.34 | 8,259.42 | 4,202.7K |
| 09:48 | 8,259.83 | 8,264.33 | 8,259.83 | 8,263.62 | 4,049.8K |
| 09:49 | 8,265.18 | 8,265.18 | 8,259.05 | 8,259.89 | 4,658.6K |
| 09:50 | 8,259.79 | 8,259.79 | 8,254.57 | 8,258.62 | 4,429.5K |
| 09:51 | 8,260.16 | 8,261.93 | 8,258.83 | 8,261.78 | 4,860.1K |
| 09:52 | 8,261.55 | 8,261.99 | 8,254.47 | 8,259.25 | 4,023.4K |
| 09:53 | 8,259.89 | 8,264.52 | 8,259.89 | 8,264.52 | 3,594.3K |
| 09:54 | 8,263.94 | 8,265.80 | 8,262.74 | 8,264.72 | 3,896.6K |
| 09:55 | 8,264.98 | 8,265.79 | 8,260.73 | 8,263.22 | 3,622.1K |
| 09:56 | 8,262.64 | 8,265.12 | 8,260.19 | 8,263.85 | 3,635.0K |
| 09:57 | 8,262.77 | 8,268.55 | 8,262.77 | 8,268.55 | 3,950.1K |
| 09:58 | 8,269.21 | 8,269.21 | 8,262.72 | 8,263.59 | 3,562.5K |
| 09:59 | 8,261.37 | 8,266.76 | 8,261.37 | 8,264.80 | 3,991.4K |
| 10:00 | 8,266.50 | 8,266.50 | 8,259.67 | 8,260.40 | 5,591.9K |
| 10:01 | 8,261.67 | 8,262.92 | 8,260.46 | 8,262.29 | 4,510.8K |
| 10:02 | 8,262.10 | 8,265.10 | 8,258.23 | 8,258.23 | 3,568.8K |
| 10:03 | 8,258.84 | 8,261.92 | 8,258.59 | 8,261.92 | 3,521.2K |
| 10:04 | 8,261.76 | 8,265.77 | 8,261.16 | 8,265.42 | 4,268.6K |
| 10:05 | 8,266.47 | 8,268.88 | 8,266.43 | 8,267.16 | 4,065.8K |
| 10:06 | 8,269.13 | 8,275.56 | 8,269.13 | 8,272.64 | 3,814.8K |
| 10:07 | 8,273.28 | 8,277.49 | 8,273.28 | 8,276.87 | 3,557.7K |
| 10:08 | 8,277.65 | 8,277.81 | 8,276.04 | 8,277.81 | 2,984.0K |
| 10:09 | 8,278.10 | 8,278.10 | 8,270.06 | 8,270.24 | 3,275.5K |
| 10:10 | 8,271.22 | 8,271.22 | 8,263.32 | 8,263.32 | 3,712.0K |
| 10:11 | 8,264.27 | 8,269.70 | 8,263.38 | 8,265.88 | 3,405.7K |
| 10:12 | 8,267.16 | 8,267.72 | 8,264.70 | 8,264.82 | 2,538.0K |
| 10:13 | 8,263.84 | 8,265.34 | 8,259.29 | 8,259.29 | 3,179.2K |
| 10:14 | 8,259.95 | 8,260.42 | 8,256.37 | 8,257.51 | 3,796.1K |
| 10:15 | 8,259.32 | 8,261.02 | 8,258.63 | 8,259.79 | 3,272.5K |
| 10:16 | 8,258.75 | 8,258.75 | 8,255.31 | 8,256.60 | 3,383.5K |
| 10:17 | 8,257.61 | 8,265.34 | 8,257.61 | 8,264.98 | 3,879.1K |
| 10:18 | 8,265.54 | 8,265.54 | 8,257.58 | 8,258.53 | 3,141.3K |
| 10:19 | 8,260.22 | 8,262.34 | 8,255.56 | 8,255.56 | 3,440.2K |
| 10:20 | 8,255.53 | 8,262.43 | 8,255.53 | 8,258.37 | 2,652.2K |
| 10:21 | 8,259.72 | 8,262.72 | 8,258.26 | 8,258.26 | 2,678.6K |
| 10:22 | 8,261.13 | 8,261.13 | 8,256.51 | 8,257.23 | 2,614.1K |
| 10:23 | 8,257.02 | 8,260.72 | 8,257.02 | 8,259.26 | 2,658.5K |
| 10:24 | 8,259.57 | 8,265.29 | 8,259.57 | 8,264.85 | 2,898.2K |
| 10:25 | 8,265.12 | 8,265.12 | 8,261.94 | 8,264.27 | 2,882.1K |
| 10:26 | 8,262.48 | 8,263.92 | 8,261.59 | 8,262.37 | 3,046.9K |
| 10:27 | 8,261.00 | 8,261.30 | 8,254.50 | 8,257.25 | 3,351.9K |
| 10:28 | 8,258.34 | 8,259.47 | 8,255.28 | 8,258.66 | 2,713.7K |
| 10:29 | 8,257.70 | 8,260.21 | 8,257.70 | 8,259.57 | 2,935.1K |
| 10:30 | 8,259.10 | 8,261.63 | 8,259.10 | 8,260.44 | 2,822.5K |
| 10:31 | 8,261.75 | 8,264.52 | 8,261.51 | 8,264.52 | 2,604.4K |
| 10:32 | 8,265.00 | 8,267.39 | 8,264.38 | 8,266.83 | 2,756.0K |
| 10:33 | 8,267.25 | 8,272.13 | 8,267.25 | 8,272.13 | 2,528.6K |
| 10:34 | 8,272.28 | 8,276.29 | 8,272.17 | 8,276.21 | 2,544.8K |
| 10:35 | 8,276.08 | 8,278.37 | 8,275.44 | 8,278.37 | 2,634.3K |
| 10:36 | 8,278.01 | 8,278.01 | 8,275.54 | 8,277.24 | 3,057.8K |
| 10:37 | 8,277.69 | 8,277.69 | 8,275.25 | 8,275.26 | 2,617.2K |
| 10:38 | 8,275.54 | 8,277.14 | 8,275.54 | 8,275.71 | 2,092.0K |
| 10:39 | 8,275.39 | 8,279.83 | 8,275.39 | 8,279.80 | 2,089.0K |
| 10:40 | 8,280.70 | 8,281.12 | 8,278.14 | 8,278.14 | 2,400.7K |
| 10:41 | 8,278.42 | 8,279.97 | 8,275.85 | 8,275.98 | 2,353.7K |
| 10:42 | 8,276.80 | 8,278.64 | 8,276.80 | 8,277.14 | 2,286.3K |
| 10:43 | 8,277.34 | 8,277.94 | 8,275.41 | 8,276.38 | 1,904.9K |
| 10:44 | 8,276.43 | 8,279.15 | 8,276.43 | 8,278.95 | 2,165.8K |
| 10:45 | 8,279.56 | 8,279.69 | 8,272.32 | 8,272.32 | 3,005.0K |
| 10:46 | 8,273.53 | 8,275.12 | 8,272.61 | 8,273.74 | 2,344.4K |
| 10:47 | 8,273.57 | 8,273.57 | 8,271.18 | 8,272.50 | 2,405.8K |
| 10:48 | 8,272.24 | 8,273.14 | 8,271.68 | 8,273.14 | 2,076.5K |
| 10:49 | 8,272.08 | 8,273.55 | 8,271.70 | 8,271.70 | 1,943.1K |
| 10:50 | 8,273.22 | 8,274.54 | 8,270.74 | 8,270.74 | 2,245.2K |
| 10:51 | 8,269.76 | 8,271.63 | 8,264.70 | 8,264.70 | 2,710.5K |
| 10:52 | 8,264.81 | 8,264.81 | 8,261.46 | 8,261.46 | 2,235.3K |
| 10:53 | 8,261.17 | 8,263.64 | 8,261.17 | 8,263.51 | 4,581.4K |
| 10:54 | 8,264.46 | 8,267.77 | 8,264.46 | 8,265.63 | 2,455.2K |
| 10:55 | 8,264.97 | 8,266.23 | 8,258.15 | 8,261.38 | 3,873.2K |
| 10:56 | 8,261.58 | 8,263.35 | 8,259.99 | 8,263.35 | 2,442.7K |
| 10:57 | 8,263.59 | 8,265.44 | 8,263.59 | 8,265.27 | 2,369.4K |
| 10:58 | 8,265.81 | 8,269.69 | 8,265.81 | 8,269.12 | 2,204.7K |
| 10:59 | 8,268.44 | 8,271.83 | 8,268.44 | 8,271.76 | 2,139.4K |
| 11:00 | 8,272.15 | 8,273.95 | 8,272.10 | 8,272.60 | 2,501.2K |
| 11:01 | 8,272.49 | 8,275.35 | 8,271.78 | 8,272.03 | 2,943.6K |
| 11:02 | 8,271.74 | 8,273.28 | 8,270.28 | 8,271.17 | 2,854.7K |
| 11:03 | 8,271.29 | 8,274.84 | 8,271.29 | 8,274.84 | 2,124.4K |
| 11:04 | 8,275.03 | 8,275.03 | 8,272.41 | 8,272.49 | 2,374.1K |
| 11:05 | 8,272.39 | 8,273.96 | 8,271.39 | 8,273.10 | 2,532.7K |
| 11:06 | 8,274.60 | 8,277.40 | 8,274.54 | 8,277.40 | 2,778.8K |
| 11:07 | 8,277.37 | 8,277.37 | 8,275.51 | 8,275.76 | 2,451.5K |
| 11:08 | 8,276.67 | 8,277.93 | 8,275.59 | 8,276.00 | 2,232.5K |
| 11:09 | 8,276.49 | 8,277.60 | 8,274.39 | 8,274.39 | 2,158.5K |
| 11:10 | 8,274.13 | 8,275.06 | 8,273.80 | 8,273.80 | 2,578.7K |
| 11:11 | 8,273.78 | 8,275.45 | 8,272.91 | 8,274.76 | 2,038.8K |
| 11:12 | 8,275.08 | 8,277.31 | 8,274.97 | 8,277.28 | 1,920.6K |
| 11:13 | 8,276.67 | 8,276.67 | 8,274.67 | 8,274.67 | 1,845.5K |
| 11:14 | 8,274.10 | 8,276.22 | 8,274.10 | 8,276.22 | 2,604.8K |
| 11:15 | 8,275.66 | 8,275.91 | 8,274.23 | 8,274.23 | 2,027.2K |
| 11:16 | 8,273.73 | 8,279.83 | 8,273.73 | 8,279.83 | 2,349.0K |
| 11:17 | 8,279.56 | 8,281.07 | 8,278.71 | 8,281.02 | 2,116.0K |
| 11:18 | 8,282.77 | 8,286.86 | 8,282.77 | 8,286.56 | 3,529.1K |
| 11:19 | 8,286.84 | 8,286.88 | 8,285.62 | 8,286.43 | 2,215.9K |
| 11:20 | 8,286.86 | 8,287.56 | 8,284.37 | 8,285.85 | 2,365.6K |
| 11:21 | 8,286.15 | 8,287.43 | 8,284.57 | 8,284.64 | 2,321.6K |
| 11:22 | 8,284.94 | 8,285.47 | 8,281.75 | 8,281.75 | 2,254.8K |
| 11:23 | 8,281.40 | 8,283.84 | 8,281.32 | 8,283.54 | 2,136.4K |
| 11:24 | 8,283.23 | 8,284.67 | 8,275.04 | 8,275.04 | 4,469.2K |
| 11:25 | 8,279.29 | 8,283.56 | 8,278.85 | 8,283.56 | 3,675.3K |
| 11:26 | 8,281.97 | 8,282.56 | 8,279.10 | 8,279.78 | 2,230.1K |
| 11:27 | 8,280.03 | 8,282.55 | 8,280.03 | 8,281.10 | 2,114.9K |
| 11:28 | 8,281.50 | 8,285.42 | 8,281.50 | 8,284.73 | 2,134.8K |
| 11:29 | 8,284.35 | 8,285.71 | 8,283.72 | 8,285.71 | 2,467.2K |
| 11:30 | 8,286.33 | 8,288.13 | 8,286.33 | 8,288.07 | 2,560.6K |
| 11:31 | 8,287.05 | 8,289.68 | 8,286.29 | 8,289.68 | 2,484.5K |
| 11:32 | 8,289.69 | 8,289.69 | 8,287.53 | 8,287.53 | 3,365.4K |
| 11:33 | 8,287.90 | 8,289.94 | 8,287.68 | 8,288.77 | 2,055.9K |
| 11:34 | 8,288.65 | 8,289.03 | 8,286.71 | 8,286.71 | 2,152.9K |
| 11:35 | 8,286.93 | 8,287.36 | 8,284.29 | 8,284.29 | 2,289.3K |
| 11:36 | 8,284.55 | 8,286.06 | 8,283.17 | 8,283.21 | 2,404.2K |
| 11:37 | 8,283.31 | 8,287.56 | 8,283.04 | 8,287.56 | 2,503.7K |
| 11:38 | 8,287.09 | 8,287.09 | 8,281.63 | 8,281.63 | 2,172.7K |
| 11:39 | 8,282.67 | 8,283.50 | 8,281.71 | 8,281.71 | 1,827.9K |
| 11:40 | 8,282.00 | 8,282.87 | 8,280.70 | 8,281.75 | 1,715.4K |
| 11:41 | 8,280.65 | 8,282.23 | 8,280.65 | 8,282.12 | 2,670.4K |
| 11:42 | 8,281.99 | 8,282.88 | 8,281.05 | 8,281.85 | 1,585.8K |
| 11:43 | 8,282.60 | 8,283.02 | 8,281.55 | 8,282.07 | 1,798.7K |
| 11:44 | 8,282.58 | 8,282.58 | 8,281.20 | 8,281.70 | 2,049.3K |
| 11:45 | 8,281.44 | 8,282.01 | 8,280.12 | 8,280.42 | 1,747.7K |
| 11:46 | 8,279.87 | 8,279.87 | 8,274.32 | 8,274.32 | 1,929.0K |
| 11:47 | 8,274.81 | 8,277.72 | 8,274.21 | 8,277.72 | 1,937.4K |
| 11:48 | 8,277.01 | 8,278.06 | 8,276.43 | 8,277.40 | 2,235.6K |
| 11:49 | 8,276.08 | 8,276.43 | 8,274.56 | 8,276.43 | 1,968.7K |
| 11:50 | 8,276.11 | 8,278.49 | 8,276.11 | 8,278.20 | 2,038.9K |
| 11:51 | 8,278.53 | 8,281.06 | 8,278.53 | 8,281.06 | 1,721.7K |
| 11:52 | 8,282.02 | 8,283.08 | 8,281.73 | 8,281.73 | 2,099.5K |
| 11:53 | 8,280.97 | 8,282.89 | 8,280.21 | 8,280.30 | 1,824.6K |
| 11:54 | 8,280.01 | 8,282.14 | 8,280.01 | 8,281.76 | 1,505.6K |
| 11:55 | 8,281.50 | 8,282.62 | 8,280.96 | 8,280.96 | 1,898.4K |
| 11:56 | 8,281.73 | 8,282.76 | 8,281.02 | 8,281.29 | 1,656.6K |
| 11:57 | 8,280.47 | 8,282.48 | 8,280.47 | 8,281.27 | 1,462.4K |
| 11:58 | 8,280.95 | 8,281.94 | 8,280.69 | 8,281.70 | 1,543.0K |
| 11:59 | 8,281.44 | 8,281.44 | 8,279.68 | 8,279.68 | 1,863.0K |
| 12:00 | 8,279.65 | 8,281.71 | 8,278.08 | 8,281.71 | 2,601.0K |
| 12:01 | 8,281.65 | 8,283.56 | 8,281.65 | 8,283.56 | 1,954.2K |
| 12:02 | 8,283.52 | 8,284.61 | 8,283.08 | 8,283.15 | 1,971.3K |
| 12:03 | 8,282.56 | 8,285.03 | 8,282.56 | 8,284.55 | 1,787.8K |
| 12:04 | 8,285.91 | 8,286.26 | 8,285.10 | 8,285.45 | 1,620.2K |
| 12:05 | 8,285.21 | 8,285.41 | 8,281.76 | 8,281.76 | 1,996.1K |
| 12:06 | 8,281.76 | 8,283.37 | 8,281.76 | 8,283.37 | 1,623.6K |
| 12:07 | 8,283.64 | 8,284.25 | 8,282.92 | 8,283.63 | 1,389.1K |
| 12:08 | 8,283.69 | 8,284.81 | 8,283.24 | 8,284.17 | 1,482.5K |
| 12:09 | 8,284.08 | 8,285.03 | 8,283.21 | 8,283.67 | 1,748.2K |
| 12:10 | 8,283.50 | 8,283.65 | 8,282.65 | 8,283.49 | 1,724.7K |
| 12:11 | 8,282.75 | 8,283.43 | 8,282.31 | 8,282.69 | 1,711.1K |
| 12:12 | 8,283.48 | 8,284.07 | 8,282.99 | 8,283.60 | 1,507.9K |
| 12:13 | 8,283.72 | 8,283.84 | 8,281.51 | 8,281.70 | 1,517.4K |
| 12:14 | 8,282.00 | 8,282.13 | 8,280.45 | 8,280.45 | 1,474.0K |
| 12:15 | 8,280.84 | 8,283.57 | 8,279.75 | 8,283.36 | 1,547.7K |
| 12:16 | 8,283.34 | 8,283.34 | 8,280.17 | 8,280.17 | 2,017.6K |
| 12:17 | 8,280.38 | 8,281.34 | 8,278.53 | 8,278.53 | 1,710.6K |
| 12:18 | 8,278.02 | 8,278.02 | 8,275.99 | 8,278.01 | 1,805.0K |
| 12:19 | 8,278.03 | 8,281.44 | 8,277.89 | 8,281.44 | 1,571.8K |
| 12:20 | 8,281.03 | 8,282.37 | 8,281.03 | 8,281.41 | 1,834.8K |
| 12:21 | 8,281.23 | 8,281.72 | 8,280.43 | 8,281.39 | 1,712.7K |
| 12:22 | 8,281.34 | 8,282.22 | 8,281.17 | 8,281.19 | 1,493.0K |
| 12:23 | 8,281.73 | 8,282.31 | 8,280.35 | 8,280.35 | 2,106.8K |
| 12:24 | 8,280.32 | 8,280.32 | 8,276.90 | 8,277.93 | 1,785.0K |
| 12:25 | 8,278.27 | 8,279.98 | 8,278.09 | 8,279.84 | 2,236.1K |
| 12:26 | 8,279.92 | 8,280.96 | 8,279.53 | 8,279.70 | 1,678.2K |
| 12:27 | 8,279.98 | 8,280.75 | 8,278.07 | 8,278.35 | 1,639.0K |
| 12:28 | 8,278.50 | 8,279.09 | 8,276.79 | 8,277.82 | 6,343.0K |
| 12:29 | 8,278.53 | 8,279.03 | 8,276.94 | 8,276.94 | 1,627.2K |
| 12:30 | 8,277.21 | 8,280.04 | 8,277.21 | 8,278.58 | 2,974.7K |
| 12:31 | 8,278.25 | 8,279.26 | 8,278.25 | 8,278.40 | 1,230.6K |
| 12:32 | 8,278.04 | 8,279.75 | 8,276.89 | 8,278.79 | 1,428.7K |
| 12:33 | 8,279.08 | 8,280.20 | 8,278.40 | 8,278.63 | 1,377.0K |
| 12:34 | 8,278.28 | 8,278.28 | 8,275.81 | 8,276.88 | 1,376.3K |
| 12:35 | 8,277.42 | 8,277.55 | 8,275.55 | 8,275.78 | 1,215.6K |
| 12:36 | 8,275.73 | 8,276.74 | 8,275.51 | 8,275.88 | 1,261.0K |
| 12:37 | 8,275.87 | 8,276.02 | 8,274.66 | 8,275.99 | 1,278.2K |
| 12:38 | 8,276.05 | 8,276.05 | 8,274.47 | 8,274.96 | 1,509.3K |
| 12:39 | 8,275.41 | 8,275.48 | 8,273.58 | 8,273.58 | 1,701.6K |
| 12:40 | 8,273.36 | 8,273.36 | 8,271.48 | 8,271.79 | 1,751.0K |
| 12:41 | 8,271.43 | 8,272.66 | 8,271.43 | 8,271.75 | 1,511.1K |
| 12:42 | 8,271.70 | 8,272.65 | 8,269.40 | 8,272.65 | 1,750.2K |
| 12:43 | 8,272.49 | 8,272.89 | 8,271.64 | 8,272.89 | 1,628.7K |
| 12:44 | 8,272.63 | 8,274.03 | 8,272.63 | 8,272.87 | 1,336.2K |
| 12:45 | 8,272.78 | 8,273.26 | 8,271.73 | 8,271.81 | 2,063.8K |
| 12:46 | 8,271.34 | 8,271.71 | 8,269.74 | 8,269.76 | 1,432.9K |
| 12:47 | 8,268.99 | 8,271.20 | 8,268.88 | 8,270.27 | 1,612.6K |
| 12:48 | 8,270.70 | 8,271.91 | 8,270.09 | 8,271.10 | 1,899.8K |
| 12:49 | 8,270.54 | 8,271.90 | 8,270.34 | 8,271.29 | 1,950.2K |
| 12:50 | 8,270.07 | 8,270.07 | 8,267.11 | 8,267.11 | 1,880.1K |
| 12:51 | 8,267.48 | 8,268.22 | 8,265.76 | 8,265.76 | 1,769.6K |
| 12:52 | 8,264.75 | 8,264.93 | 8,261.65 | 8,261.65 | 2,087.0K |
| 12:53 | 8,261.72 | 8,263.34 | 8,261.61 | 8,263.18 | 1,460.4K |
| 12:54 | 8,262.96 | 8,266.83 | 8,262.96 | 8,266.83 | 1,308.6K |
| 12:55 | 8,266.96 | 8,267.41 | 8,264.88 | 8,267.41 | 1,323.3K |
| 12:56 | 8,267.61 | 8,270.60 | 8,267.61 | 8,269.80 | 1,897.4K |
| 12:57 | 8,270.11 | 8,271.45 | 8,269.46 | 8,271.45 | 1,805.5K |
| 12:58 | 8,271.27 | 8,271.70 | 8,270.42 | 8,270.42 | 1,975.1K |
| 12:59 | 8,270.95 | 8,270.95 | 8,267.13 | 8,267.13 | 1,786.0K |
| 13:00 | 8,268.46 | 8,268.46 | 8,266.22 | 8,267.71 | 2,158.2K |
| 13:01 | 8,268.42 | 8,269.22 | 8,266.39 | 8,266.90 | 1,424.7K |
| 13:02 | 8,267.70 | 8,267.70 | 8,265.29 | 8,265.29 | 2,285.8K |
| 13:03 | 8,265.24 | 8,265.24 | 8,263.87 | 8,264.67 | 1,627.6K |
| 13:04 | 8,264.25 | 8,265.00 | 8,263.59 | 8,263.82 | 2,208.5K |
| 13:05 | 8,263.81 | 8,264.02 | 8,261.96 | 8,262.27 | 2,116.7K |
| 13:06 | 8,262.38 | 8,265.64 | 8,262.38 | 8,264.96 | 1,774.6K |
| 13:07 | 8,264.82 | 8,268.02 | 8,264.04 | 8,268.02 | 1,757.5K |
| 13:08 | 8,267.21 | 8,268.49 | 8,266.13 | 8,267.91 | 1,864.8K |
| 13:09 | 8,267.67 | 8,270.78 | 8,267.47 | 8,270.27 | 1,970.2K |
| 13:10 | 8,271.34 | 8,271.89 | 8,270.00 | 8,270.00 | 1,917.2K |
| 13:11 | 8,270.91 | 8,273.53 | 8,270.91 | 8,273.08 | 2,121.2K |
| 13:12 | 8,272.69 | 8,275.29 | 8,272.69 | 8,274.63 | 1,331.6K |
| 13:13 | 8,275.00 | 8,275.47 | 8,274.22 | 8,274.47 | 1,566.2K |
| 13:14 | 8,274.73 | 8,275.19 | 8,274.21 | 8,274.94 | 1,956.0K |
| 13:15 | 8,275.17 | 8,276.04 | 8,274.30 | 8,275.53 | 1,912.1K |
| 13:16 | 8,274.90 | 8,276.39 | 8,274.90 | 8,276.39 | 1,896.7K |
| 13:17 | 8,276.79 | 8,277.06 | 8,276.29 | 8,276.80 | 1,108.4K |
| 13:18 | 8,276.29 | 8,276.72 | 8,271.95 | 8,271.95 | 1,701.2K |
| 13:19 | 8,272.10 | 8,273.41 | 8,271.51 | 8,273.30 | 1,339.5K |
| 13:20 | 8,273.15 | 8,275.11 | 8,272.50 | 8,273.44 | 1,870.5K |
| 13:21 | 8,273.25 | 8,273.25 | 8,271.71 | 8,271.65 | 1,327.0K |
| 13:22 | 8,271.53 | 8,273.08 | 8,271.53 | 8,272.99 | 1,270.9K |
| 13:23 | 8,274.08 | 8,274.36 | 8,271.48 | 8,271.48 | 1,600.9K |
| 13:24 | 8,271.52 | 8,273.16 | 8,271.52 | 8,272.65 | 1,539.7K |
| 13:25 | 8,272.36 | 8,274.20 | 8,272.36 | 8,273.86 | 1,254.7K |
| 13:26 | 8,274.36 | 8,274.57 | 8,273.17 | 8,273.78 | 1,521.7K |
| 13:27 | 8,273.57 | 8,273.92 | 8,272.37 | 8,273.31 | 1,558.4K |
| 13:28 | 8,273.37 | 8,273.84 | 8,271.16 | 8,271.45 | 1,676.5K |
| 13:29 | 8,270.56 | 8,270.81 | 8,269.94 | 8,270.01 | 1,910.9K |
| 13:30 | 8,269.83 | 8,273.10 | 8,269.83 | 8,273.10 | 1,440.3K |
| 13:31 | 8,272.98 | 8,272.98 | 8,271.02 | 8,272.31 | 1,684.6K |
| 13:32 | 8,272.44 | 8,273.01 | 8,271.82 | 8,272.79 | 1,633.0K |
| 13:33 | 8,272.98 | 8,275.02 | 8,272.98 | 8,274.72 | 1,521.8K |
| 13:34 | 8,274.84 | 8,274.84 | 8,273.18 | 8,273.29 | 1,100.7K |
| 13:35 | 8,273.19 | 8,273.47 | 8,272.26 | 8,273.10 | 1,675.4K |
| 13:36 | 8,273.42 | 8,273.61 | 8,272.58 | 8,273.47 | 1,514.2K |
| 13:37 | 8,273.21 | 8,274.57 | 8,272.50 | 8,272.50 | 1,733.5K |
| 13:38 | 8,273.01 | 8,273.01 | 8,271.17 | 8,271.17 | 1,385.3K |
| 13:39 | 8,270.30 | 8,270.30 | 8,268.42 | 8,269.91 | 1,821.8K |
| 13:40 | 8,270.88 | 8,272.13 | 8,269.90 | 8,271.96 | 2,065.2K |
| 13:41 | 8,271.92 | 8,271.92 | 8,270.46 | 8,271.09 | 1,646.2K |
| 13:42 | 8,271.50 | 8,271.50 | 8,269.38 | 8,269.74 | 1,956.8K |
| 13:43 | 8,269.71 | 8,270.29 | 8,268.93 | 8,270.27 | 1,793.5K |
| 13:44 | 8,270.95 | 8,272.68 | 8,270.95 | 8,271.15 | 2,050.8K |
| 13:45 | 8,271.43 | 8,272.13 | 8,268.28 | 8,268.28 | 1,882.0K |
| 13:46 | 8,265.67 | 8,267.89 | 8,265.67 | 8,267.05 | 2,551.5K |
| 13:47 | 8,267.11 | 8,267.11 | 8,264.32 | 8,265.04 | 2,361.1K |
| 13:48 | 8,265.63 | 8,265.97 | 8,262.90 | 8,262.90 | 2,692.5K |
| 13:49 | 8,262.08 | 8,263.90 | 8,261.36 | 8,261.68 | 2,290.2K |
| 13:50 | 8,261.08 | 8,261.78 | 8,259.70 | 8,260.97 | 1,858.7K |
| 13:51 | 8,260.52 | 8,262.43 | 8,259.91 | 8,262.43 | 1,465.2K |
| 13:52 | 8,263.66 | 8,264.49 | 8,263.32 | 8,264.42 | 1,516.7K |
| 13:53 | 8,264.54 | 8,266.38 | 8,263.95 | 8,266.38 | 1,907.0K |
| 13:54 | 8,266.39 | 8,268.61 | 8,265.43 | 8,268.61 | 1,930.1K |
| 13:55 | 8,268.44 | 8,268.54 | 8,267.07 | 8,268.02 | 1,735.6K |
| 13:56 | 8,268.16 | 8,268.93 | 8,267.34 | 8,267.60 | 1,478.7K |
| 13:57 | 8,267.59 | 8,270.24 | 8,267.59 | 8,269.77 | 1,898.1K |
| 13:58 | 8,269.74 | 8,271.48 | 8,269.36 | 8,271.48 | 2,059.8K |
| 13:59 | 8,271.80 | 8,273.24 | 8,271.10 | 8,272.81 | 1,860.0K |
| 14:00 | 8,273.30 | 8,273.30 | 8,269.64 | 8,270.00 | 1,881.7K |
| 14:01 | 8,269.12 | 8,270.24 | 8,268.78 | 8,268.90 | 1,754.5K |
| 14:02 | 8,269.15 | 8,269.30 | 8,267.84 | 8,267.84 | 1,576.5K |
| 14:03 | 8,267.27 | 8,267.27 | 8,265.14 | 8,265.93 | 2,062.4K |
| 14:04 | 8,266.48 | 8,266.75 | 8,265.42 | 8,266.04 | 1,702.0K |
| 14:05 | 8,266.37 | 8,268.82 | 8,265.36 | 8,266.81 | 1,974.8K |
| 14:06 | 8,267.25 | 8,268.23 | 8,266.63 | 8,267.58 | 1,692.9K |
| 14:07 | 8,268.48 | 8,269.37 | 8,268.28 | 8,269.37 | 1,652.9K |
| 14:08 | 8,269.25 | 8,269.76 | 8,268.35 | 8,268.74 | 2,489.7K |
| 14:09 | 8,269.46 | 8,270.32 | 8,269.29 | 8,269.98 | 2,088.0K |
| 14:10 | 8,269.65 | 8,269.77 | 8,267.71 | 8,269.35 | 2,046.0K |
| 14:11 | 8,269.11 | 8,270.34 | 8,268.58 | 8,268.58 | 1,984.0K |
| 14:12 | 8,268.28 | 8,270.27 | 8,268.28 | 8,268.79 | 1,804.1K |
| 14:13 | 8,268.86 | 8,269.14 | 8,267.84 | 8,268.86 | 5,088.8K |
| 14:14 | 8,269.11 | 8,269.11 | 8,265.74 | 8,266.90 | 2,147.3K |
| 14:15 | 8,267.30 | 8,267.38 | 8,265.25 | 8,265.74 | 1,911.2K |
| 14:16 | 8,265.76 | 8,267.11 | 8,264.76 | 8,264.76 | 2,239.6K |
| 14:17 | 8,265.51 | 8,266.54 | 8,265.37 | 8,266.54 | 1,686.1K |
| 14:18 | 8,266.96 | 8,267.33 | 8,266.03 | 8,266.52 | 1,625.1K |
| 14:19 | 8,266.73 | 8,268.22 | 8,266.59 | 8,266.59 | 2,044.9K |
| 14:20 | 8,266.73 | 8,267.08 | 8,264.26 | 8,265.32 | 2,205.8K |
| 14:21 | 8,265.07 | 8,266.19 | 8,264.85 | 8,265.53 | 2,170.3K |
| 14:22 | 8,265.76 | 8,266.21 | 8,264.99 | 8,264.99 | 1,797.6K |
| 14:23 | 8,265.09 | 8,267.57 | 8,264.90 | 8,267.24 | 1,665.6K |
| 14:24 | 8,267.10 | 8,267.95 | 8,266.29 | 8,266.29 | 1,739.7K |
| 14:25 | 8,266.35 | 8,269.07 | 8,266.35 | 8,267.76 | 2,731.2K |
| 14:26 | 8,267.99 | 8,267.99 | 8,264.65 | 8,264.65 | 1,774.8K |
| 14:27 | 8,264.73 | 8,264.89 | 8,263.87 | 8,263.87 | 2,142.0K |
| 14:28 | 8,264.57 | 8,265.37 | 8,264.57 | 8,264.88 | 1,565.0K |
| 14:29 | 8,265.28 | 8,268.33 | 8,265.28 | 8,267.97 | 2,146.1K |
| 14:30 | 8,268.04 | 8,269.75 | 8,268.04 | 8,269.13 | 1,794.1K |
| 14:31 | 8,268.77 | 8,269.86 | 8,268.25 | 8,268.29 | 1,771.1K |
| 14:32 | 8,269.09 | 8,269.79 | 8,269.04 | 8,269.20 | 1,628.6K |
| 14:33 | 8,269.59 | 8,270.75 | 8,268.78 | 8,270.33 | 1,655.6K |
| 14:34 | 8,270.21 | 8,271.28 | 8,270.21 | 8,270.61 | 1,459.3K |
| 14:35 | 8,270.62 | 8,271.60 | 8,270.07 | 8,270.94 | 1,745.8K |
| 14:36 | 8,270.97 | 8,273.75 | 8,270.97 | 8,273.75 | 2,093.1K |
| 14:37 | 8,273.42 | 8,274.33 | 8,272.59 | 8,272.89 | 1,843.7K |
| 14:38 | 8,273.38 | 8,274.55 | 8,273.38 | 8,274.47 | 1,657.5K |
| 14:39 | 8,274.26 | 8,275.38 | 8,274.24 | 8,274.92 | 2,101.9K |
| 14:40 | 8,274.89 | 8,274.89 | 8,273.56 | 8,273.56 | 1,573.4K |
| 14:41 | 8,273.27 | 8,273.69 | 8,272.64 | 8,273.69 | 1,451.0K |
| 14:42 | 8,274.31 | 8,274.79 | 8,273.54 | 8,274.79 | 1,734.1K |
| 14:43 | 8,274.36 | 8,274.81 | 8,273.84 | 8,274.33 | 2,088.9K |
| 14:44 | 8,274.27 | 8,274.92 | 8,273.82 | 8,273.94 | 1,958.9K |
| 14:45 | 8,273.86 | 8,275.98 | 8,273.86 | 8,274.93 | 1,937.6K |
| 14:46 | 8,274.54 | 8,275.39 | 8,274.29 | 8,274.97 | 1,695.4K |
| 14:47 | 8,274.68 | 8,274.95 | 8,273.83 | 8,274.27 | 1,756.1K |
| 14:48 | 8,274.34 | 8,274.51 | 8,273.68 | 8,274.11 | 1,489.0K |
| 14:49 | 8,274.57 | 8,276.69 | 8,274.57 | 8,275.86 | 1,586.9K |
| 14:50 | 8,275.72 | 8,278.43 | 8,275.72 | 8,276.33 | 2,019.4K |
| 14:51 | 8,276.45 | 8,277.10 | 8,275.37 | 8,276.23 | 1,879.8K |
| 14:52 | 8,276.44 | 8,276.87 | 8,275.12 | 8,276.87 | 1,773.0K |
| 14:53 | 8,276.41 | 8,277.45 | 8,275.99 | 8,276.65 | 1,797.0K |
| 14:54 | 8,276.47 | 8,276.47 | 8,275.36 | 8,276.18 | 1,894.0K |
| 14:55 | 8,275.78 | 8,276.39 | 8,275.00 | 8,276.39 | 1,598.6K |
| 14:56 | 8,276.40 | 8,276.40 | 8,275.73 | 8,276.13 | 1,447.1K |
| 14:57 | 8,276.63 | 8,278.32 | 8,276.63 | 8,277.06 | 1,494.2K |
| 14:58 | 8,276.54 | 8,276.54 | 8,274.38 | 8,274.38 | 2,008.2K |
| 14:59 | 8,274.66 | 8,274.88 | 8,273.47 | 8,274.03 | 1,594.2K |
| 15:00 | 8,274.28 | 8,274.41 | 8,272.50 | 8,273.11 | 1,858.4K |
| 15:01 | 8,272.95 | 8,275.72 | 8,272.63 | 8,275.72 | 1,694.8K |
| 15:02 | 8,276.42 | 8,276.78 | 8,274.56 | 8,274.56 | 1,615.4K |
| 15:03 | 8,274.31 | 8,274.31 | 8,273.38 | 8,273.38 | 2,220.7K |
| 15:04 | 8,273.94 | 8,275.20 | 8,273.94 | 8,275.13 | 1,955.8K |
| 15:05 | 8,275.46 | 8,275.98 | 8,274.43 | 8,274.47 | 1,538.1K |
| 15:06 | 8,274.51 | 8,275.24 | 8,273.91 | 8,275.24 | 1,640.5K |
| 15:07 | 8,274.87 | 8,275.80 | 8,274.69 | 8,275.80 | 1,622.4K |
| 15:08 | 8,275.62 | 8,275.62 | 8,271.60 | 8,271.60 | 2,098.6K |
| 15:09 | 8,272.34 | 8,272.34 | 8,270.59 | 8,270.55 | 2,051.7K |
| 15:10 | 8,270.30 | 8,271.25 | 8,269.20 | 8,270.41 | 1,948.4K |
| 15:11 | 8,270.60 | 8,271.68 | 8,269.64 | 8,269.64 | 1,716.1K |
| 15:12 | 8,270.25 | 8,270.93 | 8,269.04 | 8,270.90 | 1,930.2K |
| 15:13 | 8,271.01 | 8,271.06 | 8,270.32 | 8,270.50 | 1,747.1K |
| 15:14 | 8,270.69 | 8,270.69 | 8,268.77 | 8,269.15 | 2,010.5K |
| 15:15 | 8,269.62 | 8,269.76 | 8,268.62 | 8,269.00 | 2,646.4K |
| 15:16 | 8,268.97 | 8,270.01 | 8,268.89 | 8,268.89 | 2,078.7K |
| 15:17 | 8,269.17 | 8,270.18 | 8,269.05 | 8,269.69 | 1,897.8K |
| 15:18 | 8,269.85 | 8,271.12 | 8,269.85 | 8,271.02 | 1,928.0K |
| 15:19 | 8,270.90 | 8,272.29 | 8,270.71 | 8,271.03 | 2,187.2K |
| 15:20 | 8,270.91 | 8,271.50 | 8,269.43 | 8,269.43 | 2,054.9K |
| 15:21 | 8,269.42 | 8,269.96 | 8,269.05 | 8,269.83 | 2,125.4K |
| 15:22 | 8,270.15 | 8,271.14 | 8,270.08 | 8,271.14 | 1,748.6K |
| 15:23 | 8,270.50 | 8,274.14 | 8,270.50 | 8,274.13 | 1,792.4K |
| 15:24 | 8,274.55 | 8,274.55 | 8,273.68 | 8,273.68 | 1,606.2K |
| 15:25 | 8,274.00 | 8,275.86 | 8,274.00 | 8,274.75 | 2,467.4K |
| 15:26 | 8,274.78 | 8,275.03 | 8,273.53 | 8,273.53 | 2,353.4K |
| 15:27 | 8,273.68 | 8,273.77 | 8,272.93 | 8,273.40 | 1,862.0K |
| 15:28 | 8,274.08 | 8,275.16 | 8,274.00 | 8,274.21 | 1,805.7K |
| 15:29 | 8,274.24 | 8,275.01 | 8,273.85 | 8,275.01 | 2,031.9K |
| 15:30 | 8,274.42 | 8,277.68 | 8,274.42 | 8,277.49 | 2,352.4K |
| 15:31 | 8,277.74 | 8,280.76 | 8,277.74 | 8,280.76 | 2,407.3K |
| 15:32 | 8,280.48 | 8,280.48 | 8,278.25 | 8,278.25 | 2,312.8K |
| 15:33 | 8,278.09 | 8,279.96 | 8,278.09 | 8,279.55 | 2,894.1K |
| 15:34 | 8,279.09 | 8,279.09 | 8,277.35 | 8,277.86 | 3,093.0K |
| 15:35 | 8,277.84 | 8,278.11 | 8,275.04 | 8,275.04 | 3,174.3K |
| 15:36 | 8,275.04 | 8,275.71 | 8,274.60 | 8,275.45 | 2,697.4K |
| 15:37 | 8,274.76 | 8,276.63 | 8,274.74 | 8,276.63 | 2,383.9K |
| 15:38 | 8,276.24 | 8,277.11 | 8,276.24 | 8,276.70 | 2,508.1K |
| 15:39 | 8,276.64 | 8,278.09 | 8,276.64 | 8,277.65 | 2,758.9K |
| 15:40 | 8,277.51 | 8,277.86 | 8,276.48 | 8,276.48 | 2,052.1K |
| 15:41 | 8,276.09 | 8,276.66 | 8,275.60 | 8,275.60 | 2,967.9K |
| 15:42 | 8,276.14 | 8,276.14 | 8,272.07 | 8,272.07 | 2,934.2K |
| 15:43 | 8,271.94 | 8,273.06 | 8,271.94 | 8,272.71 | 2,628.9K |
| 15:44 | 8,272.70 | 8,273.68 | 8,272.22 | 8,272.22 | 2,429.1K |
| 15:45 | 8,272.13 | 8,275.65 | 8,272.13 | 8,275.55 | 3,462.5K |
| 15:46 | 8,275.97 | 8,275.97 | 8,274.98 | 8,275.30 | 2,868.9K |
| 15:47 | 8,275.73 | 8,276.97 | 8,275.73 | 8,276.34 | 2,667.8K |
| 15:48 | 8,276.19 | 8,276.45 | 8,275.36 | 8,276.45 | 2,800.8K |
| 15:49 | 8,276.94 | 8,277.79 | 8,276.94 | 8,277.72 | 3,129.9K |
| 15:50 | 8,272.94 | 8,276.19 | 8,271.30 | 8,276.19 | 7,740.8K |
| 15:51 | 8,276.66 | 8,277.69 | 8,276.41 | 8,276.65 | 5,344.5K |
| 15:52 | 8,276.18 | 8,276.31 | 8,274.01 | 8,274.77 | 4,492.8K |
| 15:53 | 8,274.89 | 8,274.89 | 8,272.47 | 8,272.47 | 4,455.3K |
| 15:54 | 8,272.77 | 8,274.87 | 8,272.77 | 8,274.07 | 6,340.1K |
| 15:55 | 8,273.66 | 8,274.19 | 8,269.64 | 8,270.53 | 9,392.6K |
| 15:56 | 8,269.83 | 8,270.61 | 8,269.18 | 8,270.16 | 7,686.8K |
| 15:57 | 8,271.13 | 8,272.96 | 8,270.78 | 8,272.68 | 8,319.7K |
| 15:58 | 8,272.98 | 8,273.41 | 8,271.98 | 8,272.25 | 10,249.1K |
| 15:59 | 8,272.97 | 8,274.57 | 8,263.49 | 8,267.00 | 158,406.0K |