96.36
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.36 | 76.44 | 76.29 | 76.30 | 108.3K |
| 09:31 | 76.27 | 76.29 | 76.22 | 76.25 | 32.9K |
| 09:32 | 76.24 | 76.24 | 76.19 | 76.22 | 25.2K |
| 09:33 | 76.25 | 76.25 | 76.06 | 76.06 | 12.5K |
| 09:34 | 76.05 | 76.11 | 76.00 | 76.01 | 8.0K |
| 09:35 | 76.11 | 76.13 | 76.02 | 76.02 | 11.9K |
| 09:36 | 75.98 | 75.99 | 75.90 | 75.93 | 16.1K |
| 09:37 | 75.95 | 76.02 | 75.91 | 76.02 | 16.7K |
| 09:38 | 75.98 | 75.98 | 75.84 | 75.84 | 6.7K |
| 09:39 | 75.89 | 75.89 | 75.76 | 75.80 | 16.0K |
| 09:40 | 75.73 | 75.73 | 75.63 | 75.73 | 14.7K |
| 09:41 | 75.81 | 75.82 | 75.77 | 75.80 | 8.1K |
| 09:42 | 75.77 | 75.77 | 75.62 | 75.67 | 17.1K |
| 09:43 | 75.63 | 75.71 | 75.63 | 75.64 | 9.7K |
| 09:44 | 75.63 | 75.65 | 75.58 | 75.59 | 6.8K |
| 09:45 | 75.55 | 75.61 | 75.50 | 75.55 | 39.7K |
| 09:46 | 75.54 | 75.60 | 75.49 | 75.60 | 19.7K |
| 09:47 | 75.58 | 75.58 | 75.49 | 75.50 | 11.2K |
| 09:48 | 75.50 | 75.64 | 75.49 | 75.64 | 13.9K |
| 09:49 | 75.66 | 75.66 | 75.49 | 75.49 | 14.3K |
| 09:50 | 75.45 | 75.45 | 75.41 | 75.41 | 16.3K |
| 09:51 | 75.56 | 75.58 | 75.49 | 75.58 | 10.9K |
| 09:52 | 75.59 | 75.68 | 75.54 | 75.68 | 4.0K |
| 09:53 | 75.72 | 75.72 | 75.59 | 75.59 | 15.3K |
| 09:54 | 75.63 | 75.73 | 75.63 | 75.73 | 2.0K |
| 09:55 | 75.72 | 75.85 | 75.72 | 75.75 | 12.6K |
| 09:56 | 75.74 | 75.76 | 75.74 | 75.76 | 0.8K |
| 09:57 | 75.82 | 75.82 | 75.73 | 75.73 | 6.0K |
| 09:58 | 75.72 | 75.85 | 75.72 | 75.85 | 14.0K |
| 09:59 | 75.89 | 75.89 | 75.81 | 75.83 | 3.8K |
| 10:00 | 75.87 | 75.87 | 75.72 | 75.72 | 5.2K |
| 10:01 | 75.69 | 75.69 | 75.51 | 75.53 | 30.8K |
| 10:02 | 75.58 | 75.61 | 75.52 | 75.61 | 19.4K |
| 10:03 | 75.61 | 75.69 | 75.59 | 75.60 | 4.9K |
| 10:04 | 75.56 | 75.58 | 75.52 | 75.57 | 5.0K |
| 10:05 | 75.53 | 75.59 | 75.50 | 75.59 | 13.9K |
| 10:06 | 75.62 | 75.64 | 75.58 | 75.64 | 11.6K |
| 10:07 | 75.80 | 75.80 | 75.70 | 75.70 | 5.4K |
| 10:08 | 75.64 | 75.64 | 75.64 | 75.64 | 2.9K |
| 10:09 | 75.67 | 75.76 | 75.67 | 75.76 | 2.3K |
| 10:10 | 75.80 | 75.80 | 75.57 | 75.57 | 2.8K |
| 10:11 | 75.55 | 75.57 | 75.52 | 75.52 | 8.9K |
| 10:12 | 75.52 | 75.58 | 75.49 | 75.51 | 14.8K |
| 10:13 | 75.52 | 75.54 | 75.52 | 75.52 | 2.9K |
| 10:14 | 75.55 | 75.55 | 75.49 | 75.52 | 38.6K |
| 10:15 | 75.50 | 75.50 | 75.43 | 75.44 | 15.9K |
| 10:16 | 75.43 | 75.43 | 75.35 | 75.36 | 34.1K |
| 10:17 | 75.31 | 75.31 | 75.16 | 75.21 | 43.6K |
| 10:18 | 75.22 | 75.23 | 75.09 | 75.09 | 21.1K |
| 10:19 | 75.07 | 75.08 | 74.94 | 74.99 | 43.6K |
| 10:20 | 74.97 | 75.06 | 74.97 | 75.06 | 16.8K |
| 10:21 | 75.03 | 75.09 | 75.03 | 75.07 | 6.3K |
| 10:22 | 75.06 | 75.18 | 75.06 | 75.18 | 3.7K |
| 10:23 | 75.14 | 75.21 | 75.12 | 75.14 | 15.2K |
| 10:24 | 75.13 | 75.13 | 75.04 | 75.04 | 15.7K |
| 10:25 | 75.11 | 75.15 | 75.03 | 75.03 | 2.0K |
| 10:26 | 75.02 | 75.09 | 75.02 | 75.08 | 7.6K |
| 10:27 | 75.07 | 75.15 | 75.02 | 75.13 | 15.5K |
| 10:28 | 75.07 | 75.11 | 75.04 | 75.09 | 15.1K |
| 10:29 | 75.09 | 75.09 | 75.01 | 75.01 | 13.0K |
| 10:30 | 74.98 | 75.03 | 74.95 | 74.95 | 5.8K |
| 10:31 | 75.01 | 75.05 | 75.00 | 75.00 | 8.1K |
| 10:32 | 74.97 | 74.98 | 74.80 | 74.80 | 26.6K |
| 10:33 | 74.77 | 74.77 | 74.65 | 74.67 | 28.3K |
| 10:34 | 74.67 | 74.70 | 74.61 | 74.61 | 17.5K |
| 10:35 | 74.62 | 74.70 | 74.58 | 74.63 | 17.7K |
| 10:36 | 74.61 | 74.62 | 74.54 | 74.61 | 12.1K |
| 10:37 | 74.59 | 74.72 | 74.55 | 74.68 | 11.6K |
| 10:38 | 74.66 | 74.68 | 74.61 | 74.63 | 13.2K |
| 10:39 | 74.60 | 74.60 | 74.54 | 74.57 | 12.1K |
| 10:40 | 74.60 | 74.60 | 74.47 | 74.47 | 12.5K |
| 10:41 | 74.46 | 74.64 | 74.46 | 74.62 | 23.8K |
| 10:42 | 74.51 | 74.56 | 74.49 | 74.52 | 4.6K |
| 10:43 | 74.51 | 74.59 | 74.51 | 74.59 | 6.3K |
| 10:44 | 74.57 | 74.65 | 74.57 | 74.65 | 1.5K |
| 10:45 | 74.66 | 74.77 | 74.65 | 74.74 | 11.9K |
| 10:46 | 74.74 | 74.74 | 74.55 | 74.55 | 7.3K |
| 10:47 | 74.54 | 74.66 | 74.52 | 74.66 | 3.2K |
| 10:48 | 74.65 | 74.69 | 74.55 | 74.59 | 4.8K |
| 10:49 | 74.64 | 74.66 | 74.64 | 74.64 | 4.9K |
| 10:50 | 74.65 | 74.65 | 74.56 | 74.57 | 16.0K |
| 10:51 | 74.64 | 74.82 | 74.63 | 74.80 | 8.4K |
| 10:52 | 74.82 | 74.84 | 74.76 | 74.76 | 10.9K |
| 10:53 | 74.75 | 74.86 | 74.75 | 74.86 | 5.4K |
| 10:54 | 74.89 | 74.93 | 74.88 | 74.93 | 9.2K |
| 10:55 | 74.91 | 74.91 | 74.86 | 74.86 | 5.1K |
| 10:56 | 74.90 | 74.93 | 74.87 | 74.91 | 4.9K |
| 10:57 | 74.93 | 75.00 | 74.93 | 74.93 | 3.3K |
| 10:58 | 74.88 | 74.91 | 74.87 | 74.90 | 15.0K |
| 10:59 | 74.94 | 74.94 | 74.90 | 74.92 | 2.0K |
| 11:00 | 74.91 | 74.99 | 74.91 | 74.99 | 15.6K |
| 11:01 | 74.97 | 74.99 | 74.97 | 74.99 | 1.7K |
| 11:02 | 74.95 | 74.95 | 74.78 | 74.80 | 11.7K |
| 11:03 | 74.77 | 74.87 | 74.77 | 74.78 | 10.7K |
| 11:04 | 74.72 | 74.76 | 74.68 | 74.73 | 14.7K |
| 11:05 | 74.76 | 74.76 | 74.68 | 74.71 | 5.0K |
| 11:06 | 74.71 | 74.86 | 74.71 | 74.86 | 2.3K |
| 11:07 | 74.81 | 74.90 | 74.81 | 74.90 | 3.1K |
| 11:08 | 74.84 | 74.86 | 74.79 | 74.84 | 2.0K |
| 11:09 | 74.82 | 74.88 | 74.70 | 74.70 | 4.9K |
| 11:10 | 74.75 | 74.83 | 74.75 | 74.81 | 2.3K |
| 11:11 | 74.76 | 74.76 | 74.74 | 74.74 | 0.7K |
| 11:12 | 74.85 | 74.86 | 74.85 | 74.86 | 2.1K |
| 11:13 | 74.84 | 74.84 | 74.69 | 74.69 | 5.2K |
| 11:14 | 74.65 | 74.65 | 74.52 | 74.64 | 23.5K |
| 11:15 | 74.65 | 74.72 | 74.65 | 74.70 | 11.9K |
| 11:16 | 74.70 | 74.76 | 74.64 | 74.76 | 7.1K |
| 11:17 | 74.71 | 74.73 | 74.71 | 74.72 | 1.5K |
| 11:18 | 74.71 | 74.72 | 74.70 | 74.71 | 4.5K |
| 11:19 | 74.70 | 74.75 | 74.68 | 74.68 | 1.3K |
| 11:20 | 74.63 | 74.64 | 74.59 | 74.59 | 10.2K |
| 11:21 | 74.59 | 74.62 | 74.59 | 74.59 | 3.8K |
| 11:22 | 74.59 | 74.68 | 74.59 | 74.67 | 10.5K |
| 11:23 | 74.66 | 74.66 | 74.59 | 74.59 | 1.0K |
| 11:24 | 74.60 | 74.62 | 74.55 | 74.57 | 13.1K |
| 11:25 | 74.63 | 74.80 | 74.63 | 74.80 | 5.3K |
| 11:26 | 74.83 | 74.83 | 74.80 | 74.80 | 1.9K |
| 11:27 | 74.74 | 74.77 | 74.71 | 74.77 | 1.0K |
| 11:28 | 74.81 | 74.88 | 74.80 | 74.84 | 17.1K |
| 11:29 | 74.88 | 74.98 | 74.88 | 74.97 | 13.5K |
| 11:30 | 74.98 | 75.06 | 74.98 | 75.03 | 12.2K |
| 11:31 | 75.01 | 75.07 | 75.01 | 75.07 | 5.4K |
| 11:32 | 75.04 | 75.24 | 75.04 | 75.24 | 33.9K |
| 11:33 | 75.21 | 75.25 | 75.12 | 75.15 | 22.8K |
| 11:34 | 75.09 | 75.10 | 75.03 | 75.03 | 4.9K |
| 11:35 | 75.05 | 75.08 | 75.00 | 75.00 | 13.4K |
| 11:36 | 75.14 | 75.14 | 75.08 | 75.08 | 8.1K |
| 11:37 | 75.08 | 75.10 | 75.08 | 75.10 | 3.9K |
| 11:38 | 75.12 | 75.12 | 74.99 | 74.99 | 3.7K |
| 11:39 | 74.97 | 74.97 | 74.91 | 74.92 | 6.2K |
| 11:40 | 74.88 | 74.91 | 74.83 | 74.91 | 8.2K |
| 11:41 | 74.86 | 74.86 | 74.84 | 74.84 | 4.6K |
| 11:42 | 74.82 | 74.85 | 74.80 | 74.80 | 28.6K |
| 11:43 | 74.80 | 74.80 | 74.78 | 74.79 | 5.7K |
| 11:44 | 74.79 | 74.82 | 74.79 | 74.80 | 16.5K |
| 11:45 | 74.82 | 74.87 | 74.78 | 74.87 | 6.1K |
| 11:46 | 74.81 | 74.81 | 74.81 | 74.81 | 0.4K |
| 11:47 | 74.78 | 74.85 | 74.78 | 74.83 | 1.6K |
| 11:48 | 74.82 | 74.87 | 74.82 | 74.87 | 3.8K |
| 11:49 | 74.81 | 74.81 | 74.80 | 74.80 | 1.3K |
| 11:50 | 74.74 | 74.74 | 74.70 | 74.70 | 1.7K |
| 11:51 | 74.71 | 74.71 | 74.66 | 74.68 | 8.0K |
| 11:52 | 74.66 | 74.66 | 74.64 | 74.66 | 1.6K |
| 11:53 | 74.63 | 74.63 | 74.61 | 74.63 | 7.6K |
| 11:54 | 74.60 | 74.60 | 74.58 | 74.58 | 0.9K |
| 11:55 | 74.60 | 74.60 | 74.57 | 74.60 | 2.9K |
| 11:56 | 74.65 | 74.67 | 74.57 | 74.63 | 3.4K |
| 11:57 | 74.67 | 74.69 | 74.60 | 74.62 | 11.8K |
| 11:58 | 74.62 | 74.65 | 74.53 | 74.59 | 11.8K |
| 11:59 | 74.58 | 74.58 | 74.55 | 74.57 | 4.9K |
| 12:00 | 74.57 | 74.63 | 74.52 | 74.54 | 11.9K |
| 12:01 | 74.55 | 74.61 | 74.50 | 74.53 | 22.1K |
| 12:02 | 74.53 | 74.53 | 74.49 | 74.49 | 23.9K |
| 12:03 | 74.50 | 74.53 | 74.44 | 74.46 | 6.1K |
| 12:04 | 74.43 | 74.49 | 74.43 | 74.49 | 7.3K |
| 12:05 | 74.50 | 74.54 | 74.50 | 74.52 | 28.4K |
| 12:06 | 74.62 | 74.62 | 74.62 | 74.62 | 1.1K |
| 12:07 | 74.58 | 74.69 | 74.58 | 74.65 | 4.2K |
| 12:08 | 74.64 | 74.65 | 74.55 | 74.55 | 4.6K |
| 12:09 | 74.59 | 74.59 | 74.51 | 74.57 | 13.0K |
| 12:10 | 74.58 | 74.61 | 74.57 | 74.58 | 5.5K |
| 12:11 | 74.58 | 74.62 | 74.58 | 74.58 | 4.6K |
| 12:12 | 74.49 | 74.55 | 74.49 | 74.55 | 5.5K |
| 12:13 | 74.56 | 74.64 | 74.56 | 74.63 | 8.8K |
| 12:14 | 74.55 | 74.56 | 74.53 | 74.56 | 3.6K |
| 12:15 | 74.56 | 74.59 | 74.55 | 74.59 | 2.0K |
| 12:16 | 74.49 | 74.49 | 74.49 | 74.49 | 0.1K |
| 12:17 | 74.47 | 74.47 | 74.45 | 74.45 | 3.2K |
| 12:18 | 74.44 | 74.47 | 74.44 | 74.47 | 5.5K |
| 12:19 | 74.38 | 74.40 | 74.31 | 74.34 | 11.5K |
| 12:20 | 74.34 | 74.34 | 74.25 | 74.25 | 12.3K |
| 12:21 | 74.28 | 74.28 | 74.21 | 74.21 | 4.4K |
| 12:22 | 74.20 | 74.20 | 74.10 | 74.19 | 13.0K |
| 12:23 | 74.18 | 74.18 | 73.98 | 74.01 | 24.8K |
| 12:24 | 73.98 | 73.99 | 73.95 | 73.98 | 7.1K |
| 12:25 | 74.01 | 74.09 | 74.01 | 74.09 | 8.6K |
| 12:26 | 74.08 | 74.13 | 74.07 | 74.07 | 7.5K |
| 12:27 | 74.13 | 74.27 | 74.13 | 74.20 | 9.7K |
| 12:28 | 74.21 | 74.21 | 74.15 | 74.18 | 4.3K |
| 12:29 | 74.20 | 74.20 | 74.20 | 74.20 | 8.1K |
| 12:30 | 74.17 | 74.32 | 74.15 | 74.31 | 28.3K |
| 12:31 | 74.32 | 74.33 | 74.27 | 74.28 | 8.2K |
| 12:32 | 74.27 | 74.40 | 74.27 | 74.36 | 5.4K |
| 12:33 | 74.35 | 74.41 | 74.35 | 74.37 | 4.9K |
| 12:34 | 74.40 | 74.47 | 74.40 | 74.46 | 3.7K |
| 12:35 | 74.44 | 74.44 | 74.39 | 74.39 | 8.2K |
| 12:36 | 74.41 | 74.42 | 74.33 | 74.40 | 7.5K |
| 12:37 | 74.38 | 74.44 | 74.34 | 74.33 | 8.7K |
| 12:38 | 74.26 | 74.26 | 74.25 | 74.25 | 2.3K |
| 12:39 | 74.32 | 74.37 | 74.32 | 74.36 | 11.6K |
| 12:40 | 74.41 | 74.49 | 74.41 | 74.49 | 2.0K |
| 12:41 | 74.54 | 74.58 | 74.54 | 74.57 | 2.1K |
| 12:42 | 74.57 | 74.59 | 74.55 | 74.56 | 3.9K |
| 12:43 | 74.57 | 74.59 | 74.57 | 74.59 | 4.0K |
| 12:44 | 74.54 | 74.54 | 74.54 | 74.54 | 0.3K |
| 12:45 | 74.54 | 74.54 | 74.49 | 74.52 | 9.4K |
| 12:46 | 74.48 | 74.54 | 74.48 | 74.54 | 1.3K |
| 12:47 | 74.49 | 74.52 | 74.49 | 74.50 | 11.1K |
| 12:48 | 74.49 | 74.51 | 74.49 | 74.51 | 9.2K |
| 12:49 | 74.50 | 74.53 | 74.50 | 74.53 | 6.0K |
| 12:50 | 74.57 | 74.58 | 74.55 | 74.55 | 0.9K |
| 12:51 | 74.55 | 74.58 | 74.51 | 74.53 | 5.7K |
| 12:52 | 74.56 | 74.60 | 74.56 | 74.58 | 8.0K |
| 12:53 | 74.58 | 74.58 | 74.55 | 74.56 | 3.4K |
| 12:55 | 74.42 | 74.42 | 74.42 | 74.42 | 0.3K |
| 12:56 | 74.48 | 74.57 | 74.48 | 74.56 | 1.7K |
| 12:57 | 74.58 | 74.60 | 74.58 | 74.58 | 2.3K |
| 12:58 | 74.57 | 74.57 | 74.56 | 74.56 | 1.0K |
| 12:59 | 74.64 | 74.65 | 74.63 | 74.65 | 1.4K |
| 13:00 | 74.63 | 74.68 | 74.63 | 74.68 | 5.7K |
| 13:01 | 74.69 | 74.72 | 74.68 | 74.68 | 3.7K |
| 13:02 | 74.66 | 74.67 | 74.63 | 74.64 | 2.2K |
| 13:03 | 74.63 | 74.65 | 74.62 | 74.63 | 3.2K |
| 13:04 | 74.65 | 74.75 | 74.64 | 74.74 | 4.8K |
| 13:05 | 74.77 | 74.77 | 74.70 | 74.70 | 2.5K |
| 13:06 | 74.72 | 74.72 | 74.72 | 74.72 | 0.5K |
| 13:07 | 74.66 | 74.66 | 74.59 | 74.59 | 5.8K |
| 13:08 | 74.62 | 74.67 | 74.62 | 74.65 | 1.4K |
| 13:09 | 74.69 | 74.78 | 74.69 | 74.78 | 9.3K |
| 13:10 | 74.75 | 74.78 | 74.75 | 74.78 | 1.2K |
| 13:11 | 74.74 | 74.77 | 74.71 | 74.71 | 1.6K |
| 13:12 | 74.72 | 74.73 | 74.72 | 74.73 | 0.9K |
| 13:13 | 74.69 | 74.77 | 74.69 | 74.77 | 6.2K |
| 13:14 | 74.76 | 74.76 | 74.72 | 74.72 | 4.8K |
| 13:15 | 74.71 | 74.79 | 74.68 | 74.79 | 1.9K |
| 13:16 | 74.82 | 74.83 | 74.81 | 74.83 | 2.0K |
| 13:17 | 74.84 | 74.89 | 74.82 | 74.83 | 4.6K |
| 13:18 | 74.82 | 74.82 | 74.80 | 74.80 | 1.6K |
| 13:19 | 74.89 | 74.91 | 74.89 | 74.90 | 3.7K |
| 13:20 | 74.89 | 74.95 | 74.89 | 74.92 | 2.0K |
| 13:21 | 74.90 | 74.90 | 74.84 | 74.85 | 3.2K |
| 13:22 | 74.85 | 74.86 | 74.80 | 74.80 | 4.1K |
| 13:23 | 74.86 | 74.86 | 74.86 | 74.86 | 2.1K |
| 13:24 | 74.84 | 74.84 | 74.82 | 74.82 | 2.1K |
| 13:25 | 74.84 | 74.86 | 74.82 | 74.86 | 1.6K |
| 13:26 | 74.83 | 74.84 | 74.75 | 74.75 | 5.5K |
| 13:27 | 74.85 | 74.88 | 74.85 | 74.88 | 2.8K |
| 13:28 | 74.83 | 74.83 | 74.83 | 74.83 | 5.3K |
| 13:30 | 74.84 | 74.84 | 74.84 | 74.84 | 4.3K |
| 13:32 | 74.93 | 74.93 | 74.93 | 74.93 | 1.7K |
| 13:33 | 74.92 | 74.94 | 74.92 | 74.94 | 0.9K |
| 13:34 | 74.91 | 74.96 | 74.91 | 74.96 | 1.0K |
| 13:35 | 74.93 | 74.95 | 74.93 | 74.95 | 4.6K |
| 13:36 | 75.01 | 75.02 | 74.99 | 75.02 | 8.9K |
| 13:37 | 75.00 | 75.01 | 74.99 | 75.01 | 3.2K |
| 13:38 | 75.00 | 75.03 | 75.00 | 75.00 | 451.9K |
| 13:39 | 74.98 | 74.98 | 74.92 | 74.92 | 1.1K |
| 13:40 | 74.92 | 74.98 | 74.92 | 74.98 | 6.6K |
| 13:41 | 75.00 | 75.00 | 74.95 | 74.95 | 3.1K |
| 13:42 | 74.95 | 74.98 | 74.95 | 74.95 | 4.9K |
| 13:43 | 74.89 | 74.90 | 74.88 | 74.88 | 2.9K |
| 13:44 | 74.93 | 74.93 | 74.93 | 74.93 | 1.4K |
| 13:46 | 74.93 | 74.95 | 74.86 | 74.86 | 1.5K |
| 13:47 | 74.82 | 74.84 | 74.68 | 74.68 | 10.0K |
| 13:48 | 74.71 | 74.79 | 74.71 | 74.79 | 2.3K |
| 13:49 | 74.78 | 74.80 | 74.78 | 74.80 | 0.9K |
| 13:50 | 74.89 | 74.89 | 74.86 | 74.89 | 0.7K |
| 13:51 | 74.88 | 74.88 | 74.88 | 74.88 | 0.7K |
| 13:52 | 74.90 | 74.92 | 74.90 | 74.90 | 0.9K |
| 13:53 | 74.90 | 74.90 | 74.88 | 74.89 | 2.2K |
| 13:54 | 74.87 | 74.91 | 74.87 | 74.91 | 3.5K |
| 13:55 | 74.95 | 74.96 | 74.94 | 74.96 | 4.1K |
| 13:56 | 74.92 | 74.92 | 74.92 | 74.92 | 2.2K |
| 13:57 | 74.91 | 74.91 | 74.91 | 74.91 | 1.0K |
| 13:58 | 74.92 | 74.92 | 74.92 | 74.92 | 0.6K |
| 13:59 | 74.87 | 74.87 | 74.83 | 74.83 | 3.5K |
| 14:00 | 74.82 | 74.83 | 74.81 | 74.81 | 5.6K |
| 14:01 | 74.77 | 74.78 | 74.76 | 74.78 | 5.5K |
| 14:02 | 74.77 | 74.78 | 74.75 | 74.75 | 8.8K |
| 14:03 | 74.75 | 74.78 | 74.72 | 74.74 | 5.8K |
| 14:04 | 74.72 | 74.73 | 74.67 | 74.73 | 7.0K |
| 14:05 | 74.74 | 74.83 | 74.74 | 74.81 | 9.3K |
| 14:06 | 74.80 | 74.91 | 74.80 | 74.91 | 5.2K |
| 14:07 | 74.89 | 74.89 | 74.75 | 74.75 | 22.5K |
| 14:08 | 74.75 | 74.76 | 74.69 | 74.71 | 9.5K |
| 14:09 | 74.70 | 74.75 | 74.70 | 74.75 | 9.4K |
| 14:10 | 74.73 | 74.81 | 74.73 | 74.81 | 15.3K |
| 14:11 | 74.79 | 74.81 | 74.76 | 74.76 | 5.8K |
| 14:12 | 74.76 | 74.80 | 74.76 | 74.79 | 3.9K |
| 14:13 | 74.77 | 74.77 | 74.75 | 74.77 | 5.9K |
| 14:14 | 74.77 | 74.77 | 74.75 | 74.76 | 4.3K |
| 14:15 | 74.77 | 74.77 | 74.73 | 74.73 | 10.3K |
| 14:16 | 74.71 | 74.72 | 74.65 | 74.69 | 6.0K |
| 14:17 | 74.71 | 74.74 | 74.69 | 74.74 | 2.4K |
| 14:18 | 74.73 | 74.73 | 74.70 | 74.72 | 5.8K |
| 14:19 | 74.72 | 74.72 | 74.68 | 74.68 | 7.9K |
| 14:20 | 74.66 | 74.72 | 74.66 | 74.70 | 9.0K |
| 14:21 | 74.70 | 74.70 | 74.63 | 74.64 | 6.6K |
| 14:22 | 74.65 | 74.70 | 74.62 | 74.68 | 10.2K |
| 14:23 | 74.67 | 74.67 | 74.60 | 74.60 | 8.4K |
| 14:24 | 74.59 | 74.63 | 74.59 | 74.62 | 2.9K |
| 14:25 | 74.64 | 74.66 | 74.59 | 74.59 | 14.0K |
| 14:26 | 74.57 | 74.63 | 74.57 | 74.61 | 14.7K |
| 14:27 | 74.63 | 74.65 | 74.61 | 74.63 | 3.7K |
| 14:28 | 74.64 | 74.68 | 74.63 | 74.63 | 5.7K |
| 14:29 | 74.65 | 74.65 | 74.62 | 74.63 | 6.6K |
| 14:30 | 74.63 | 74.63 | 74.56 | 74.58 | 8.1K |
| 14:31 | 74.58 | 74.63 | 74.57 | 74.59 | 10.7K |
| 14:32 | 74.59 | 74.69 | 74.59 | 74.67 | 6.8K |
| 14:33 | 74.69 | 74.71 | 74.65 | 74.71 | 10.5K |
| 14:34 | 74.73 | 74.80 | 74.70 | 74.80 | 13.4K |
| 14:35 | 74.79 | 74.86 | 74.79 | 74.86 | 8.5K |
| 14:36 | 74.87 | 74.88 | 74.81 | 74.85 | 9.6K |
| 14:37 | 74.82 | 74.88 | 74.80 | 74.80 | 8.2K |
| 14:38 | 74.82 | 74.83 | 74.72 | 74.72 | 9.9K |
| 14:39 | 74.71 | 74.73 | 74.67 | 74.72 | 10.6K |
| 14:40 | 74.72 | 74.77 | 74.70 | 74.76 | 5.9K |
| 14:41 | 74.76 | 74.82 | 74.75 | 74.82 | 7.1K |
| 14:42 | 74.80 | 74.83 | 74.80 | 74.81 | 8.6K |
| 14:43 | 74.80 | 74.80 | 74.77 | 74.77 | 6.8K |
| 14:44 | 74.76 | 74.80 | 74.76 | 74.79 | 4.8K |
| 14:45 | 74.79 | 74.86 | 74.79 | 74.86 | 6.3K |
| 14:46 | 74.85 | 74.86 | 74.82 | 74.83 | 10.2K |
| 14:47 | 74.83 | 74.84 | 74.81 | 74.81 | 2.9K |
| 14:48 | 74.78 | 74.90 | 74.76 | 74.90 | 34.4K |
| 14:49 | 74.89 | 74.91 | 74.83 | 74.83 | 8.5K |
| 14:50 | 74.88 | 74.88 | 74.85 | 74.85 | 10.1K |
| 14:51 | 74.83 | 74.88 | 74.82 | 74.82 | 3.7K |
| 14:52 | 74.81 | 74.89 | 74.81 | 74.89 | 6.4K |
| 14:53 | 74.87 | 74.87 | 74.84 | 74.86 | 6.3K |
| 14:54 | 74.85 | 74.86 | 74.85 | 74.85 | 3.5K |
| 14:55 | 74.88 | 74.92 | 74.87 | 74.91 | 8.9K |
| 14:56 | 74.93 | 74.95 | 74.92 | 74.93 | 17.1K |
| 14:57 | 74.94 | 74.99 | 74.94 | 74.99 | 15.2K |
| 14:58 | 74.99 | 75.02 | 74.96 | 74.96 | 24.3K |
| 14:59 | 74.93 | 74.97 | 74.91 | 74.96 | 13.2K |
| 15:00 | 74.98 | 75.00 | 74.95 | 74.95 | 6.1K |
| 15:01 | 74.94 | 74.95 | 74.92 | 74.93 | 79.6K |
| 15:02 | 74.92 | 74.92 | 74.86 | 74.89 | 22.1K |
| 15:03 | 74.90 | 74.90 | 74.86 | 74.87 | 6.4K |
| 15:04 | 74.80 | 74.83 | 74.80 | 74.83 | 3.4K |
| 15:05 | 74.85 | 74.85 | 74.81 | 74.81 | 7.2K |
| 15:06 | 74.80 | 74.80 | 74.72 | 74.72 | 10.6K |
| 15:07 | 74.72 | 74.79 | 74.71 | 74.79 | 10.5K |
| 15:08 | 74.83 | 74.83 | 74.80 | 74.82 | 11.8K |
| 15:09 | 74.86 | 74.89 | 74.86 | 74.89 | 15.3K |
| 15:10 | 74.87 | 74.94 | 74.87 | 74.91 | 18.3K |
| 15:11 | 74.88 | 74.88 | 74.84 | 74.86 | 6.2K |
| 15:12 | 74.86 | 74.86 | 74.83 | 74.84 | 17.9K |
| 15:13 | 74.85 | 74.85 | 74.70 | 74.70 | 9.0K |
| 15:14 | 74.70 | 74.71 | 74.64 | 74.71 | 5.9K |
| 15:15 | 74.73 | 74.77 | 74.71 | 74.77 | 6.6K |
| 15:16 | 74.78 | 74.81 | 74.68 | 74.68 | 5.3K |
| 15:17 | 74.67 | 74.71 | 74.65 | 74.71 | 8.4K |
| 15:18 | 74.71 | 74.78 | 74.71 | 74.78 | 16.2K |
| 15:19 | 74.77 | 74.79 | 74.75 | 74.75 | 7.6K |
| 15:20 | 74.75 | 74.76 | 74.71 | 74.72 | 11.5K |
| 15:21 | 74.71 | 74.71 | 74.67 | 74.69 | 4.9K |
| 15:22 | 74.72 | 74.77 | 74.71 | 74.74 | 9.7K |
| 15:23 | 74.75 | 74.83 | 74.75 | 74.82 | 8.2K |
| 15:24 | 74.82 | 74.82 | 74.76 | 74.76 | 4.9K |
| 15:25 | 74.75 | 74.81 | 74.75 | 74.80 | 13.4K |
| 15:26 | 74.81 | 74.83 | 74.80 | 74.83 | 6.7K |
| 15:27 | 74.83 | 74.84 | 74.81 | 74.84 | 12.0K |
| 15:28 | 74.82 | 74.84 | 74.77 | 74.84 | 7.0K |
| 15:29 | 74.83 | 74.87 | 74.83 | 74.84 | 8.4K |
| 15:30 | 74.83 | 74.85 | 74.79 | 74.79 | 19.2K |
| 15:31 | 74.82 | 74.84 | 74.79 | 74.79 | 24.6K |
| 15:32 | 74.79 | 74.87 | 74.79 | 74.87 | 6.6K |
| 15:33 | 74.86 | 74.96 | 74.86 | 74.96 | 11.5K |
| 15:34 | 74.95 | 74.98 | 74.93 | 74.95 | 15.1K |
| 15:35 | 74.93 | 74.96 | 74.89 | 74.95 | 12.2K |
| 15:36 | 74.94 | 74.94 | 74.89 | 74.94 | 7.5K |
| 15:37 | 74.94 | 74.94 | 74.91 | 74.93 | 6.3K |
| 15:38 | 74.92 | 74.94 | 74.88 | 74.94 | 16.9K |
| 15:39 | 74.97 | 74.97 | 74.91 | 74.92 | 6.5K |
| 15:40 | 74.95 | 74.96 | 74.87 | 74.87 | 23.3K |
| 15:41 | 74.85 | 74.93 | 74.85 | 74.93 | 11.5K |
| 15:42 | 74.93 | 74.93 | 74.85 | 74.87 | 10.5K |
| 15:43 | 74.86 | 74.86 | 74.72 | 74.72 | 11.6K |
| 15:44 | 74.71 | 74.72 | 74.67 | 74.68 | 11.5K |
| 15:45 | 74.69 | 74.72 | 74.67 | 74.67 | 12.4K |
| 15:46 | 74.68 | 74.70 | 74.66 | 74.70 | 6.8K |
| 15:47 | 74.71 | 74.79 | 74.71 | 74.75 | 10.9K |
| 15:48 | 74.75 | 74.79 | 74.73 | 74.76 | 9.2K |
| 15:49 | 74.73 | 74.75 | 74.73 | 74.75 | 7.5K |
| 15:50 | 74.77 | 74.78 | 74.74 | 74.77 | 12.5K |
| 15:51 | 74.77 | 74.78 | 74.76 | 74.78 | 9.2K |
| 15:52 | 74.76 | 74.85 | 74.76 | 74.85 | 6.7K |
| 15:53 | 74.84 | 74.88 | 74.82 | 74.83 | 13.0K |
| 15:54 | 74.82 | 74.82 | 74.73 | 74.73 | 13.0K |
| 15:55 | 74.74 | 74.75 | 74.70 | 74.73 | 14.0K |
| 15:56 | 74.72 | 74.75 | 74.70 | 74.75 | 9.2K |
| 15:57 | 74.74 | 74.80 | 74.71 | 74.79 | 27.5K |
| 15:58 | 74.80 | 74.84 | 74.77 | 74.84 | 22.3K |
| 15:59 | 74.84 | 74.93 | 74.84 | 74.88 | 41.4K |