9,149.50
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 8,685.10 | 8,717.75 | 8,685.10 | 8,713.45 | 3,277.0K |
| 09:16 | 8,709.90 | 8,709.90 | 8,692.75 | 8,696.05 | 1,766.2K |
| 09:17 | 8,694.15 | 8,694.80 | 8,691.20 | 8,692.20 | 1,218.5K |
| 09:18 | 8,691.10 | 8,691.60 | 8,688.40 | 8,688.85 | 956.6K |
| 09:19 | 8,690.20 | 8,690.20 | 8,683.55 | 8,684.95 | 991.2K |
| 09:20 | 8,685.35 | 8,688.55 | 8,684.55 | 8,685.20 | 881.0K |
| 09:21 | 8,685.75 | 8,694.50 | 8,685.70 | 8,690.70 | 842.5K |
| 09:22 | 8,692.50 | 8,693.05 | 8,685.95 | 8,690.65 | 767.2K |
| 09:23 | 8,690.30 | 8,690.95 | 8,688.75 | 8,689.95 | 505.5K |
| 09:24 | 8,689.00 | 8,692.70 | 8,688.30 | 8,690.90 | 595.0K |
| 09:25 | 8,691.45 | 8,691.55 | 8,679.90 | 8,681.20 | 801.0K |
| 09:26 | 8,683.35 | 8,687.45 | 8,682.05 | 8,685.80 | 598.9K |
| 09:27 | 8,684.95 | 8,690.15 | 8,684.70 | 8,689.90 | 597.2K |
| 09:28 | 8,690.10 | 8,691.40 | 8,685.35 | 8,685.60 | 481.4K |
| 09:29 | 8,685.35 | 8,686.55 | 8,683.80 | 8,683.80 | 565.2K |
| 09:30 | 8,683.30 | 8,685.85 | 8,678.90 | 8,684.25 | 560.7K |
| 09:31 | 8,684.30 | 8,684.50 | 8,679.35 | 8,679.75 | 561.5K |
| 09:32 | 8,682.15 | 8,682.85 | 8,680.05 | 8,681.55 | 396.1K |
| 09:33 | 8,682.20 | 8,688.25 | 8,681.35 | 8,688.25 | 480.4K |
| 09:34 | 8,688.40 | 8,693.25 | 8,687.95 | 8,692.55 | 398.7K |
| 09:35 | 8,692.15 | 8,693.50 | 8,680.65 | 8,680.65 | 518.1K |
| 09:36 | 8,681.15 | 8,681.15 | 8,675.10 | 8,675.65 | 446.2K |
| 09:37 | 8,675.35 | 8,675.70 | 8,667.60 | 8,668.25 | 550.8K |
| 09:38 | 8,668.05 | 8,668.90 | 8,664.05 | 8,668.90 | 534.3K |
| 09:39 | 8,668.45 | 8,672.00 | 8,665.05 | 8,665.05 | 478.4K |
| 09:40 | 8,665.50 | 8,668.05 | 8,663.45 | 8,667.55 | 410.5K |
| 09:41 | 8,667.65 | 8,672.65 | 8,667.65 | 8,672.45 | 392.8K |
| 09:42 | 8,672.00 | 8,672.65 | 8,668.60 | 8,669.40 | 396.4K |
| 09:43 | 8,669.45 | 8,669.45 | 8,664.60 | 8,666.30 | 466.8K |
| 09:44 | 8,667.20 | 8,667.20 | 8,660.15 | 8,660.45 | 575.2K |
| 09:45 | 8,659.10 | 8,659.10 | 8,653.70 | 8,654.55 | 474.3K |
| 09:46 | 8,654.80 | 8,654.80 | 8,649.10 | 8,653.50 | 541.0K |
| 09:47 | 8,651.95 | 8,652.20 | 8,647.90 | 8,647.90 | 331.0K |
| 09:48 | 8,648.25 | 8,648.25 | 8,643.65 | 8,644.90 | 573.2K |
| 09:49 | 8,643.95 | 8,652.35 | 8,643.95 | 8,651.95 | 443.3K |
| 09:50 | 8,651.50 | 8,655.20 | 8,649.50 | 8,655.15 | 343.8K |
| 09:51 | 8,655.40 | 8,657.60 | 8,649.70 | 8,650.00 | 425.4K |
| 09:52 | 8,649.60 | 8,649.60 | 8,641.30 | 8,641.30 | 511.3K |
| 09:53 | 8,641.45 | 8,645.90 | 8,637.35 | 8,645.90 | 490.8K |
| 09:54 | 8,644.55 | 8,647.00 | 8,638.55 | 8,639.20 | 409.3K |
| 09:55 | 8,638.40 | 8,642.25 | 8,638.25 | 8,641.55 | 321.6K |
| 09:56 | 8,641.95 | 8,649.90 | 8,641.30 | 8,649.70 | 324.2K |
| 09:57 | 8,648.95 | 8,667.45 | 8,648.05 | 8,667.45 | 487.4K |
| 09:58 | 8,665.65 | 8,668.20 | 8,661.10 | 8,667.90 | 507.5K |
| 09:59 | 8,670.85 | 8,675.95 | 8,669.75 | 8,675.95 | 504.8K |
| 10:00 | 8,676.95 | 8,678.25 | 8,665.20 | 8,667.75 | 488.9K |
| 10:01 | 8,668.00 | 8,668.00 | 8,661.60 | 8,662.35 | 340.7K |
| 10:02 | 8,662.45 | 8,662.45 | 8,655.10 | 8,655.10 | 409.2K |
| 10:03 | 8,655.75 | 8,655.75 | 8,646.15 | 8,653.05 | 763.3K |
| 10:04 | 8,652.85 | 8,655.35 | 8,651.25 | 8,651.25 | 366.4K |
| 10:05 | 8,650.10 | 8,652.10 | 8,647.65 | 8,651.85 | 518.4K |
| 10:06 | 8,650.65 | 8,659.40 | 8,650.65 | 8,655.20 | 569.6K |
| 10:07 | 8,655.55 | 8,656.10 | 8,653.05 | 8,655.70 | 552.5K |
| 10:08 | 8,655.80 | 8,658.10 | 8,653.45 | 8,657.60 | 344.7K |
| 10:09 | 8,657.35 | 8,663.15 | 8,656.80 | 8,663.15 | 246.4K |
| 10:10 | 8,663.20 | 8,669.50 | 8,662.75 | 8,665.85 | 368.7K |
| 10:11 | 8,666.20 | 8,666.20 | 8,658.20 | 8,658.45 | 274.6K |
| 10:12 | 8,657.15 | 8,658.00 | 8,655.35 | 8,656.00 | 252.5K |
| 10:13 | 8,656.25 | 8,660.70 | 8,654.80 | 8,660.05 | 275.1K |
| 10:14 | 8,660.25 | 8,660.25 | 8,656.20 | 8,657.40 | 221.7K |
| 10:15 | 8,657.50 | 8,658.00 | 8,655.65 | 8,656.55 | 457.2K |
| 10:16 | 8,655.75 | 8,661.90 | 8,655.75 | 8,661.10 | 355.6K |
| 10:17 | 8,661.50 | 8,668.55 | 8,661.50 | 8,666.35 | 398.6K |
| 10:18 | 8,667.45 | 8,673.60 | 8,667.45 | 8,673.60 | 413.3K |
| 10:19 | 8,675.10 | 8,675.90 | 8,669.20 | 8,669.80 | 430.5K |
| 10:20 | 8,670.00 | 8,673.45 | 8,669.90 | 8,670.85 | 290.4K |
| 10:21 | 8,669.80 | 8,669.90 | 8,666.60 | 8,666.90 | 193.2K |
| 10:22 | 8,666.45 | 8,669.85 | 8,665.60 | 8,669.20 | 260.7K |
| 10:23 | 8,669.20 | 8,672.05 | 8,665.50 | 8,665.50 | 200.1K |
| 10:24 | 8,665.80 | 8,667.10 | 8,664.30 | 8,664.80 | 281.7K |
| 10:25 | 8,665.05 | 8,667.20 | 8,664.70 | 8,667.10 | 308.5K |
| 10:26 | 8,668.65 | 8,673.75 | 8,668.60 | 8,673.75 | 238.2K |
| 10:27 | 8,674.70 | 8,677.00 | 8,672.20 | 8,677.00 | 250.5K |
| 10:28 | 8,676.70 | 8,678.40 | 8,675.05 | 8,678.40 | 431.8K |
| 10:29 | 8,678.65 | 8,680.45 | 8,677.10 | 8,680.45 | 300.3K |
| 10:30 | 8,681.60 | 8,683.70 | 8,681.60 | 8,683.20 | 256.1K |
| 10:31 | 8,683.00 | 8,689.50 | 8,683.00 | 8,685.50 | 748.5K |
| 10:32 | 8,684.75 | 8,685.65 | 8,679.70 | 8,679.70 | 405.9K |
| 10:33 | 8,679.70 | 8,685.10 | 8,677.10 | 8,684.35 | 397.4K |
| 10:34 | 8,685.10 | 8,687.65 | 8,680.40 | 8,680.40 | 454.5K |
| 10:35 | 8,679.40 | 8,679.65 | 8,672.30 | 8,674.45 | 500.5K |
| 10:36 | 8,675.05 | 8,675.60 | 8,667.65 | 8,667.65 | 318.4K |
| 10:37 | 8,669.00 | 8,669.10 | 8,666.95 | 8,667.85 | 392.7K |
| 10:38 | 8,666.50 | 8,666.50 | 8,659.60 | 8,664.10 | 459.4K |
| 10:39 | 8,663.70 | 8,664.20 | 8,661.90 | 8,662.50 | 275.8K |
| 10:40 | 8,662.40 | 8,663.45 | 8,658.30 | 8,662.95 | 298.3K |
| 10:41 | 8,662.70 | 8,663.75 | 8,660.70 | 8,661.95 | 331.7K |
| 10:42 | 8,661.90 | 8,666.60 | 8,660.75 | 8,666.60 | 283.7K |
| 10:43 | 8,666.60 | 8,673.25 | 8,666.60 | 8,670.20 | 459.2K |
| 10:44 | 8,670.45 | 8,675.75 | 8,667.85 | 8,675.75 | 310.0K |
| 10:45 | 8,673.35 | 8,674.20 | 8,669.00 | 8,669.15 | 354.4K |
| 10:46 | 8,668.75 | 8,672.70 | 8,666.35 | 8,671.10 | 273.7K |
| 10:47 | 8,671.30 | 8,676.10 | 8,670.20 | 8,676.10 | 318.1K |
| 10:48 | 8,675.30 | 8,675.95 | 8,672.70 | 8,674.10 | 328.8K |
| 10:49 | 8,674.10 | 8,676.90 | 8,674.10 | 8,675.75 | 342.3K |
| 10:50 | 8,675.50 | 8,675.50 | 8,672.05 | 8,674.20 | 568.3K |
| 10:51 | 8,673.60 | 8,673.60 | 8,669.50 | 8,672.10 | 453.3K |
| 10:52 | 8,672.40 | 8,676.25 | 8,672.40 | 8,676.25 | 426.0K |
| 10:53 | 8,675.65 | 8,676.50 | 8,670.30 | 8,670.30 | 648.8K |
| 10:54 | 8,670.15 | 8,672.85 | 8,670.00 | 8,672.80 | 369.8K |
| 10:55 | 8,672.50 | 8,678.50 | 8,671.55 | 8,678.50 | 386.7K |
| 10:56 | 8,678.30 | 8,683.35 | 8,678.30 | 8,683.35 | 529.8K |
| 10:57 | 8,683.30 | 8,685.05 | 8,682.65 | 8,684.75 | 372.1K |
| 10:58 | 8,682.60 | 8,682.90 | 8,679.75 | 8,681.55 | 317.0K |
| 10:59 | 8,681.20 | 8,684.75 | 8,679.75 | 8,679.75 | 446.2K |
| 11:00 | 8,680.45 | 8,686.35 | 8,680.45 | 8,686.35 | 418.3K |
| 11:01 | 8,686.60 | 8,689.65 | 8,686.35 | 8,689.40 | 468.4K |
| 11:02 | 8,689.50 | 8,690.55 | 8,688.45 | 8,688.90 | 589.1K |
| 11:03 | 8,689.00 | 8,689.00 | 8,682.00 | 8,682.00 | 402.6K |
| 11:04 | 8,681.65 | 8,681.65 | 8,675.90 | 8,678.45 | 571.3K |
| 11:05 | 8,677.85 | 8,677.90 | 8,674.10 | 8,677.90 | 429.3K |
| 11:06 | 8,677.85 | 8,677.85 | 8,674.60 | 8,675.20 | 236.9K |
| 11:07 | 8,674.55 | 8,678.20 | 8,674.35 | 8,677.95 | 418.5K |
| 11:08 | 8,677.50 | 8,678.20 | 8,675.60 | 8,678.20 | 292.8K |
| 11:09 | 8,678.20 | 8,680.75 | 8,678.00 | 8,679.45 | 212.2K |
| 11:10 | 8,680.20 | 8,680.95 | 8,679.10 | 8,679.10 | 260.9K |
| 11:11 | 8,678.70 | 8,679.60 | 8,678.10 | 8,679.45 | 252.5K |
| 11:12 | 8,679.95 | 8,680.20 | 8,676.90 | 8,677.45 | 208.8K |
| 11:13 | 8,677.15 | 8,677.60 | 8,674.10 | 8,674.65 | 221.1K |
| 11:14 | 8,674.35 | 8,674.35 | 8,671.30 | 8,671.45 | 407.7K |
| 11:15 | 8,671.30 | 8,671.30 | 8,664.80 | 8,667.20 | 404.1K |
| 11:16 | 8,666.35 | 8,669.70 | 8,665.60 | 8,669.45 | 265.3K |
| 11:17 | 8,668.90 | 8,669.00 | 8,662.40 | 8,663.65 | 263.9K |
| 11:18 | 8,663.20 | 8,663.55 | 8,659.90 | 8,659.90 | 169.0K |
| 11:19 | 8,660.50 | 8,662.25 | 8,658.20 | 8,662.25 | 176.1K |
| 11:20 | 8,661.95 | 8,665.95 | 8,661.90 | 8,665.30 | 230.5K |
| 11:21 | 8,664.95 | 8,665.75 | 8,663.80 | 8,664.90 | 276.2K |
| 11:22 | 8,664.85 | 8,669.25 | 8,664.85 | 8,667.30 | 308.7K |
| 11:23 | 8,666.90 | 8,671.40 | 8,666.90 | 8,670.45 | 242.6K |
| 11:24 | 8,670.45 | 8,674.80 | 8,669.45 | 8,673.85 | 572.0K |
| 11:25 | 8,673.80 | 8,673.80 | 8,667.35 | 8,668.20 | 215.5K |
| 11:26 | 8,667.70 | 8,669.60 | 8,667.00 | 8,669.60 | 363.4K |
| 11:27 | 8,668.75 | 8,668.75 | 8,665.45 | 8,665.95 | 195.3K |
| 11:28 | 8,665.70 | 8,665.70 | 8,661.85 | 8,663.15 | 158.1K |
| 11:29 | 8,662.75 | 8,663.75 | 8,661.90 | 8,662.30 | 142.3K |
| 11:30 | 8,662.20 | 8,664.15 | 8,661.35 | 8,663.70 | 166.3K |
| 11:31 | 8,664.00 | 8,669.35 | 8,663.25 | 8,669.35 | 186.2K |
| 11:32 | 8,668.65 | 8,670.15 | 8,667.00 | 8,667.75 | 172.0K |
| 11:33 | 8,668.90 | 8,676.10 | 8,668.60 | 8,675.75 | 423.4K |
| 11:34 | 8,676.10 | 8,676.45 | 8,673.05 | 8,673.55 | 303.7K |
| 11:35 | 8,673.50 | 8,675.25 | 8,673.45 | 8,673.95 | 220.8K |
| 11:36 | 8,673.85 | 8,674.55 | 8,671.90 | 8,674.35 | 162.9K |
| 11:37 | 8,674.50 | 8,674.50 | 8,670.45 | 8,672.40 | 257.7K |
| 11:38 | 8,672.35 | 8,672.35 | 8,670.45 | 8,670.90 | 135.1K |
| 11:39 | 8,671.45 | 8,671.45 | 8,667.75 | 8,668.10 | 189.9K |
| 11:40 | 8,667.75 | 8,669.90 | 8,667.55 | 8,669.65 | 171.8K |
| 11:41 | 8,669.50 | 8,670.90 | 8,669.50 | 8,670.90 | 183.4K |
| 11:42 | 8,670.55 | 8,670.55 | 8,666.10 | 8,667.80 | 340.7K |
| 11:43 | 8,665.75 | 8,665.75 | 8,663.75 | 8,664.85 | 152.7K |
| 11:44 | 8,664.15 | 8,666.65 | 8,663.30 | 8,666.50 | 351.8K |
| 11:45 | 8,665.85 | 8,665.90 | 8,663.85 | 8,665.80 | 188.0K |
| 11:46 | 8,665.20 | 8,669.15 | 8,665.20 | 8,668.90 | 148.3K |
| 11:47 | 8,670.35 | 8,673.55 | 8,670.35 | 8,672.50 | 344.3K |
| 11:48 | 8,672.60 | 8,674.40 | 8,671.70 | 8,674.20 | 173.3K |
| 11:49 | 8,673.70 | 8,674.50 | 8,669.55 | 8,669.75 | 205.2K |
| 11:50 | 8,669.05 | 8,670.80 | 8,668.15 | 8,668.70 | 140.6K |
| 11:51 | 8,668.95 | 8,669.30 | 8,668.40 | 8,668.75 | 137.9K |
| 11:52 | 8,668.60 | 8,668.95 | 8,667.55 | 8,668.65 | 126.6K |
| 11:53 | 8,668.90 | 8,672.00 | 8,668.35 | 8,670.75 | 205.0K |
| 11:54 | 8,670.45 | 8,671.90 | 8,670.10 | 8,671.90 | 223.7K |
| 11:55 | 8,671.40 | 8,671.85 | 8,669.70 | 8,670.50 | 165.7K |
| 11:56 | 8,670.60 | 8,674.05 | 8,670.20 | 8,672.45 | 447.0K |
| 11:57 | 8,672.65 | 8,672.65 | 8,670.80 | 8,671.05 | 204.4K |
| 11:58 | 8,671.15 | 8,671.15 | 8,669.50 | 8,670.20 | 252.6K |
| 11:59 | 8,670.40 | 8,671.45 | 8,669.95 | 8,670.05 | 246.1K |
| 12:00 | 8,669.45 | 8,670.50 | 8,667.95 | 8,667.95 | 254.9K |
| 12:01 | 8,667.40 | 8,667.95 | 8,665.60 | 8,665.90 | 258.7K |
| 12:02 | 8,665.65 | 8,667.90 | 8,665.65 | 8,666.95 | 201.8K |
| 12:03 | 8,665.75 | 8,666.40 | 8,664.30 | 8,665.50 | 247.0K |
| 12:04 | 8,665.30 | 8,666.65 | 8,665.30 | 8,666.15 | 237.2K |
| 12:05 | 8,666.35 | 8,667.75 | 8,665.25 | 8,665.55 | 173.1K |
| 12:06 | 8,668.20 | 8,668.45 | 8,666.35 | 8,667.25 | 196.0K |
| 12:07 | 8,667.00 | 8,667.70 | 8,664.80 | 8,667.70 | 369.8K |
| 12:08 | 8,666.75 | 8,667.65 | 8,663.80 | 8,664.00 | 288.4K |
| 12:09 | 8,663.45 | 8,664.05 | 8,661.25 | 8,661.40 | 210.1K |
| 12:10 | 8,661.40 | 8,661.40 | 8,659.35 | 8,661.25 | 385.5K |
| 12:11 | 8,661.60 | 8,664.70 | 8,661.60 | 8,663.05 | 254.4K |
| 12:12 | 8,662.10 | 8,662.10 | 8,656.25 | 8,656.80 | 511.6K |
| 12:13 | 8,655.45 | 8,655.50 | 8,649.40 | 8,651.70 | 470.3K |
| 12:14 | 8,651.40 | 8,653.80 | 8,651.30 | 8,653.80 | 271.8K |
| 12:15 | 8,654.85 | 8,655.55 | 8,652.85 | 8,654.20 | 234.8K |
| 12:16 | 8,654.25 | 8,654.45 | 8,651.50 | 8,654.35 | 200.9K |
| 12:17 | 8,653.85 | 8,654.10 | 8,652.40 | 8,652.90 | 124.0K |
| 12:18 | 8,651.20 | 8,656.60 | 8,651.20 | 8,656.60 | 270.7K |
| 12:19 | 8,657.80 | 8,658.85 | 8,656.45 | 8,658.75 | 368.3K |
| 12:20 | 8,657.60 | 8,657.60 | 8,654.30 | 8,655.80 | 302.2K |
| 12:21 | 8,655.70 | 8,656.25 | 8,654.35 | 8,655.30 | 375.4K |
| 12:22 | 8,654.75 | 8,658.60 | 8,654.75 | 8,658.00 | 202.9K |
| 12:23 | 8,658.80 | 8,660.55 | 8,656.65 | 8,658.40 | 315.3K |
| 12:24 | 8,657.90 | 8,657.90 | 8,656.40 | 8,657.15 | 305.4K |
| 12:25 | 8,656.55 | 8,657.80 | 8,656.05 | 8,656.55 | 213.1K |
| 12:26 | 8,656.35 | 8,658.40 | 8,656.35 | 8,656.70 | 252.4K |
| 12:27 | 8,656.35 | 8,656.90 | 8,653.00 | 8,654.25 | 293.9K |
| 12:28 | 8,654.50 | 8,656.60 | 8,651.75 | 8,652.05 | 417.5K |
| 12:29 | 8,652.35 | 8,653.85 | 8,650.90 | 8,651.75 | 313.6K |
| 12:30 | 8,651.55 | 8,654.15 | 8,649.85 | 8,653.55 | 347.2K |
| 12:31 | 8,652.75 | 8,655.95 | 8,651.80 | 8,651.95 | 171.0K |
| 12:32 | 8,653.15 | 8,654.65 | 8,650.05 | 8,654.65 | 259.4K |
| 12:33 | 8,654.65 | 8,654.65 | 8,650.30 | 8,653.80 | 144.7K |
| 12:34 | 8,652.00 | 8,652.65 | 8,650.25 | 8,651.85 | 161.8K |
| 12:35 | 8,651.75 | 8,652.90 | 8,650.95 | 8,652.90 | 150.4K |
| 12:36 | 8,651.65 | 8,653.05 | 8,651.30 | 8,651.50 | 173.8K |
| 12:37 | 8,651.20 | 8,654.45 | 8,650.60 | 8,653.60 | 224.2K |
| 12:38 | 8,654.50 | 8,655.40 | 8,653.30 | 8,654.45 | 243.6K |
| 12:39 | 8,652.55 | 8,652.55 | 8,650.15 | 8,650.85 | 240.5K |
| 12:40 | 8,650.30 | 8,650.30 | 8,641.65 | 8,643.35 | 599.1K |
| 12:41 | 8,642.85 | 8,644.25 | 8,641.85 | 8,643.25 | 229.0K |
| 12:42 | 8,643.15 | 8,643.15 | 8,638.40 | 8,638.70 | 230.6K |
| 12:43 | 8,638.70 | 8,639.15 | 8,635.65 | 8,638.65 | 347.7K |
| 12:44 | 8,638.05 | 8,638.05 | 8,635.05 | 8,636.15 | 292.2K |
| 12:45 | 8,634.75 | 8,635.95 | 8,633.75 | 8,635.20 | 265.7K |
| 12:46 | 8,635.35 | 8,635.60 | 8,631.00 | 8,631.00 | 306.3K |
| 12:47 | 8,630.85 | 8,633.55 | 8,630.55 | 8,631.80 | 338.0K |
| 12:48 | 8,631.85 | 8,632.05 | 8,629.35 | 8,629.35 | 272.6K |
| 12:49 | 8,629.15 | 8,629.15 | 8,622.80 | 8,622.90 | 652.0K |
| 12:50 | 8,622.80 | 8,632.75 | 8,622.80 | 8,632.35 | 501.7K |
| 12:51 | 8,631.85 | 8,631.85 | 8,626.40 | 8,626.75 | 264.6K |
| 12:52 | 8,626.90 | 8,631.40 | 8,626.35 | 8,630.95 | 310.6K |
| 12:53 | 8,631.05 | 8,632.50 | 8,629.75 | 8,631.85 | 206.7K |
| 12:54 | 8,631.20 | 8,631.20 | 8,626.85 | 8,627.55 | 186.6K |
| 12:55 | 8,626.70 | 8,630.25 | 8,626.70 | 8,628.00 | 329.5K |
| 12:56 | 8,627.95 | 8,627.95 | 8,624.70 | 8,624.70 | 396.4K |
| 12:57 | 8,624.60 | 8,625.30 | 8,621.70 | 8,622.60 | 412.3K |
| 12:58 | 8,620.95 | 8,623.30 | 8,616.30 | 8,623.30 | 435.6K |
| 12:59 | 8,622.30 | 8,624.45 | 8,620.55 | 8,623.65 | 233.9K |
| 13:00 | 8,623.40 | 8,623.95 | 8,619.95 | 8,620.95 | 337.1K |
| 13:01 | 8,621.40 | 8,627.85 | 8,621.35 | 8,627.10 | 439.5K |
| 13:02 | 8,626.65 | 8,630.45 | 8,626.35 | 8,630.45 | 348.5K |
| 13:03 | 8,629.25 | 8,634.70 | 8,628.65 | 8,632.40 | 315.4K |
| 13:04 | 8,631.60 | 8,633.25 | 8,631.60 | 8,632.10 | 325.7K |
| 13:05 | 8,633.15 | 8,633.15 | 8,628.35 | 8,630.35 | 228.3K |
| 13:06 | 8,630.30 | 8,631.20 | 8,624.15 | 8,624.15 | 320.6K |
| 13:07 | 8,623.75 | 8,628.10 | 8,622.95 | 8,627.95 | 363.6K |
| 13:08 | 8,626.55 | 8,628.60 | 8,625.60 | 8,627.70 | 230.9K |
| 13:09 | 8,628.20 | 8,628.20 | 8,622.20 | 8,622.20 | 300.3K |
| 13:10 | 8,622.20 | 8,622.25 | 8,617.80 | 8,617.80 | 287.4K |
| 13:11 | 8,617.15 | 8,621.95 | 8,617.15 | 8,620.95 | 507.2K |
| 13:12 | 8,619.75 | 8,620.55 | 8,618.35 | 8,619.45 | 187.0K |
| 13:13 | 8,618.10 | 8,618.10 | 8,613.30 | 8,614.75 | 340.9K |
| 13:14 | 8,613.80 | 8,616.75 | 8,611.90 | 8,613.10 | 326.4K |
| 13:15 | 8,613.65 | 8,613.65 | 8,608.45 | 8,612.90 | 379.9K |
| 13:16 | 8,612.15 | 8,612.95 | 8,608.95 | 8,608.95 | 309.4K |
| 13:17 | 8,606.95 | 8,606.95 | 8,602.65 | 8,604.20 | 535.3K |
| 13:18 | 8,605.25 | 8,605.45 | 8,601.75 | 8,603.85 | 298.3K |
| 13:19 | 8,602.50 | 8,605.20 | 8,601.10 | 8,605.00 | 390.7K |
| 13:20 | 8,604.95 | 8,607.70 | 8,604.20 | 8,607.25 | 361.3K |
| 13:21 | 8,607.00 | 8,609.60 | 8,606.55 | 8,608.95 | 331.3K |
| 13:22 | 8,607.40 | 8,613.90 | 8,607.40 | 8,613.25 | 382.9K |
| 13:23 | 8,612.30 | 8,612.30 | 8,610.55 | 8,611.70 | 361.7K |
| 13:24 | 8,611.20 | 8,611.20 | 8,606.50 | 8,606.50 | 214.9K |
| 13:25 | 8,606.65 | 8,607.15 | 8,602.70 | 8,605.20 | 198.7K |
| 13:26 | 8,605.70 | 8,608.45 | 8,604.75 | 8,604.75 | 255.4K |
| 13:27 | 8,603.80 | 8,604.60 | 8,602.50 | 8,602.75 | 247.5K |
| 13:28 | 8,601.70 | 8,607.55 | 8,601.35 | 8,607.40 | 300.1K |
| 13:29 | 8,606.50 | 8,606.50 | 8,603.60 | 8,604.55 | 349.3K |
| 13:30 | 8,604.20 | 8,604.55 | 8,600.10 | 8,601.25 | 281.3K |
| 13:31 | 8,601.10 | 8,601.65 | 8,599.65 | 8,600.30 | 196.1K |
| 13:32 | 8,598.90 | 8,602.90 | 8,598.90 | 8,601.75 | 344.1K |
| 13:33 | 8,602.35 | 8,602.35 | 8,594.45 | 8,594.90 | 394.1K |
| 13:34 | 8,593.85 | 8,593.85 | 8,588.70 | 8,588.70 | 428.9K |
| 13:35 | 8,587.85 | 8,589.40 | 8,587.40 | 8,587.95 | 309.6K |
| 13:36 | 8,587.25 | 8,591.50 | 8,586.70 | 8,589.70 | 346.6K |
| 13:37 | 8,588.80 | 8,588.80 | 8,584.15 | 8,586.05 | 265.2K |
| 13:38 | 8,585.70 | 8,585.70 | 8,582.85 | 8,583.35 | 429.0K |
| 13:39 | 8,584.00 | 8,587.45 | 8,583.10 | 8,586.85 | 434.5K |
| 13:40 | 8,586.80 | 8,590.65 | 8,584.40 | 8,590.65 | 283.9K |
| 13:41 | 8,588.70 | 8,590.95 | 8,587.85 | 8,590.85 | 294.2K |
| 13:42 | 8,590.35 | 8,590.35 | 8,583.25 | 8,583.75 | 256.9K |
| 13:43 | 8,584.55 | 8,584.55 | 8,581.05 | 8,581.15 | 292.5K |
| 13:44 | 8,581.05 | 8,590.80 | 8,581.05 | 8,588.40 | 307.5K |
| 13:45 | 8,587.60 | 8,591.60 | 8,585.55 | 8,591.50 | 298.8K |
| 13:46 | 8,591.30 | 8,593.80 | 8,587.40 | 8,593.80 | 267.0K |
| 13:47 | 8,592.55 | 8,605.95 | 8,592.55 | 8,604.60 | 542.3K |
| 13:48 | 8,603.75 | 8,608.75 | 8,599.15 | 8,608.55 | 587.5K |
| 13:49 | 8,608.45 | 8,608.45 | 8,594.25 | 8,594.25 | 557.1K |
| 13:50 | 8,592.80 | 8,594.00 | 8,590.60 | 8,591.40 | 196.2K |
| 13:51 | 8,592.15 | 8,593.55 | 8,589.30 | 8,589.30 | 295.8K |
| 13:52 | 8,589.45 | 8,589.45 | 8,587.00 | 8,588.40 | 177.2K |
| 13:53 | 8,587.85 | 8,592.00 | 8,587.15 | 8,592.00 | 153.3K |
| 13:54 | 8,591.05 | 8,600.80 | 8,591.05 | 8,600.45 | 329.0K |
| 13:55 | 8,600.15 | 8,605.85 | 8,600.15 | 8,602.95 | 345.8K |
| 13:56 | 8,602.70 | 8,603.45 | 8,600.50 | 8,600.50 | 232.5K |
| 13:57 | 8,600.75 | 8,600.75 | 8,595.45 | 8,597.70 | 212.0K |
| 13:58 | 8,598.65 | 8,598.65 | 8,592.85 | 8,593.45 | 261.4K |
| 13:59 | 8,591.40 | 8,593.00 | 8,590.30 | 8,590.50 | 230.8K |
| 14:00 | 8,591.30 | 8,594.30 | 8,589.95 | 8,591.05 | 364.8K |
| 14:01 | 8,590.85 | 8,591.40 | 8,586.05 | 8,590.35 | 281.3K |
| 14:02 | 8,590.05 | 8,590.05 | 8,584.35 | 8,586.30 | 204.6K |
| 14:03 | 8,586.10 | 8,588.95 | 8,584.55 | 8,588.95 | 281.7K |
| 14:04 | 8,588.70 | 8,589.10 | 8,581.85 | 8,582.30 | 279.5K |
| 14:05 | 8,582.55 | 8,586.35 | 8,580.45 | 8,586.35 | 344.0K |
| 14:06 | 8,587.50 | 8,595.35 | 8,586.80 | 8,595.35 | 511.4K |
| 14:07 | 8,594.50 | 8,594.50 | 8,589.45 | 8,592.35 | 237.8K |
| 14:08 | 8,592.00 | 8,592.25 | 8,587.85 | 8,587.95 | 235.1K |
| 14:09 | 8,585.95 | 8,586.85 | 8,584.25 | 8,586.05 | 377.9K |
| 14:10 | 8,585.25 | 8,587.40 | 8,583.60 | 8,587.15 | 177.4K |
| 14:11 | 8,587.20 | 8,591.45 | 8,585.25 | 8,591.45 | 197.8K |
| 14:12 | 8,590.55 | 8,594.30 | 8,589.70 | 8,591.80 | 268.7K |
| 14:13 | 8,590.80 | 8,590.80 | 8,586.45 | 8,586.70 | 214.8K |
| 14:14 | 8,585.70 | 8,586.60 | 8,585.10 | 8,585.25 | 389.5K |
| 14:15 | 8,585.40 | 8,585.40 | 8,581.35 | 8,582.05 | 197.8K |
| 14:16 | 8,581.70 | 8,582.60 | 8,581.10 | 8,581.45 | 239.7K |
| 14:17 | 8,581.55 | 8,588.50 | 8,581.55 | 8,588.50 | 307.7K |
| 14:18 | 8,587.85 | 8,592.35 | 8,587.85 | 8,590.65 | 206.4K |
| 14:19 | 8,590.45 | 8,593.55 | 8,589.25 | 8,592.55 | 240.7K |
| 14:20 | 8,593.10 | 8,594.65 | 8,592.25 | 8,592.25 | 197.1K |
| 14:21 | 8,590.90 | 8,593.45 | 8,590.45 | 8,591.90 | 193.9K |
| 14:22 | 8,590.55 | 8,598.95 | 8,590.55 | 8,598.85 | 258.2K |
| 14:23 | 8,598.80 | 8,599.65 | 8,597.95 | 8,598.95 | 252.6K |
| 14:24 | 8,599.05 | 8,599.05 | 8,594.50 | 8,594.50 | 225.6K |
| 14:25 | 8,594.60 | 8,594.95 | 8,593.20 | 8,594.85 | 216.1K |
| 14:26 | 8,594.45 | 8,594.45 | 8,590.50 | 8,591.75 | 213.4K |
| 14:27 | 8,590.80 | 8,591.75 | 8,590.15 | 8,591.05 | 148.3K |
| 14:28 | 8,590.80 | 8,590.80 | 8,586.60 | 8,587.55 | 332.4K |
| 14:29 | 8,586.60 | 8,589.05 | 8,584.70 | 8,585.05 | 438.9K |
| 14:30 | 8,585.25 | 8,591.65 | 8,585.20 | 8,591.65 | 283.0K |
| 14:31 | 8,591.65 | 8,598.45 | 8,591.65 | 8,593.75 | 330.0K |
| 14:32 | 8,594.60 | 8,596.95 | 8,593.50 | 8,595.25 | 226.0K |
| 14:33 | 8,595.75 | 8,595.75 | 8,593.10 | 8,593.50 | 275.6K |
| 14:34 | 8,593.65 | 8,602.15 | 8,593.65 | 8,600.90 | 465.6K |
| 14:35 | 8,600.30 | 8,608.65 | 8,599.65 | 8,608.65 | 411.5K |
| 14:36 | 8,608.50 | 8,611.30 | 8,607.60 | 8,610.75 | 659.2K |
| 14:37 | 8,610.55 | 8,610.55 | 8,602.40 | 8,603.50 | 290.8K |
| 14:38 | 8,603.15 | 8,603.15 | 8,599.85 | 8,599.85 | 193.2K |
| 14:39 | 8,599.40 | 8,599.40 | 8,592.25 | 8,592.30 | 292.6K |
| 14:40 | 8,592.45 | 8,593.20 | 8,589.35 | 8,589.35 | 381.9K |
| 14:41 | 8,589.00 | 8,590.00 | 8,587.30 | 8,588.65 | 349.9K |
| 14:42 | 8,588.55 | 8,589.30 | 8,585.45 | 8,586.25 | 359.3K |
| 14:43 | 8,585.50 | 8,588.55 | 8,585.50 | 8,587.50 | 304.6K |
| 14:44 | 8,586.95 | 8,588.20 | 8,584.70 | 8,586.35 | 304.0K |
| 14:45 | 8,587.65 | 8,590.80 | 8,586.70 | 8,590.65 | 266.1K |
| 14:46 | 8,590.40 | 8,594.20 | 8,589.35 | 8,594.15 | 335.4K |
| 14:47 | 8,593.15 | 8,593.25 | 8,589.10 | 8,589.10 | 318.6K |
| 14:48 | 8,589.35 | 8,590.05 | 8,587.25 | 8,588.70 | 200.3K |
| 14:49 | 8,588.55 | 8,589.85 | 8,587.90 | 8,588.65 | 185.3K |
| 14:50 | 8,588.40 | 8,595.25 | 8,587.75 | 8,594.85 | 394.0K |
| 14:51 | 8,594.95 | 8,594.95 | 8,590.90 | 8,590.90 | 293.5K |
| 14:52 | 8,589.70 | 8,591.40 | 8,588.65 | 8,589.30 | 321.2K |
| 14:53 | 8,589.15 | 8,589.85 | 8,585.35 | 8,586.70 | 475.5K |
| 14:54 | 8,586.40 | 8,587.35 | 8,584.85 | 8,584.85 | 533.6K |
| 14:55 | 8,585.15 | 8,587.20 | 8,583.85 | 8,587.20 | 920.1K |
| 14:56 | 8,586.35 | 8,591.85 | 8,585.90 | 8,591.20 | 1,026.7K |
| 14:57 | 8,590.65 | 8,590.65 | 8,584.85 | 8,585.10 | 1,053.7K |
| 14:58 | 8,584.90 | 8,585.75 | 8,583.35 | 8,583.35 | 884.4K |
| 14:59 | 8,583.60 | 8,583.60 | 8,574.80 | 8,574.80 | 1,677.2K |
| 15:00 | 8,573.05 | 8,573.80 | 8,564.20 | 8,566.00 | 2,522.1K |
| 15:01 | 8,566.00 | 8,579.40 | 8,566.00 | 8,575.65 | 1,588.6K |
| 15:02 | 8,574.80 | 8,578.35 | 8,574.80 | 8,575.25 | 1,440.7K |
| 15:03 | 8,575.15 | 8,576.75 | 8,574.20 | 8,574.40 | 1,078.7K |
| 15:04 | 8,574.85 | 8,575.75 | 8,571.30 | 8,571.55 | 1,441.7K |
| 15:05 | 8,572.05 | 8,576.65 | 8,572.05 | 8,573.70 | 1,550.9K |
| 15:06 | 8,573.60 | 8,575.00 | 8,571.35 | 8,571.40 | 1,034.7K |
| 15:07 | 8,571.25 | 8,571.25 | 8,562.65 | 8,563.00 | 1,203.8K |
| 15:08 | 8,562.90 | 8,564.00 | 8,561.75 | 8,561.75 | 1,296.3K |
| 15:09 | 8,561.95 | 8,563.80 | 8,559.10 | 8,560.65 | 1,464.4K |
| 15:10 | 8,562.50 | 8,563.50 | 8,556.35 | 8,556.50 | 1,553.3K |
| 15:11 | 8,556.90 | 8,559.05 | 8,556.05 | 8,556.05 | 1,267.8K |
| 15:12 | 8,556.05 | 8,557.30 | 8,554.90 | 8,555.05 | 983.6K |
| 15:13 | 8,555.05 | 8,555.20 | 8,551.60 | 8,551.60 | 1,108.9K |
| 15:14 | 8,552.05 | 8,553.35 | 8,549.50 | 8,549.50 | 1,366.3K |
| 15:15 | 8,549.55 | 8,551.75 | 8,548.30 | 8,551.75 | 1,520.2K |
| 15:16 | 8,552.10 | 8,552.80 | 8,545.10 | 8,545.10 | 1,679.5K |
| 15:17 | 8,544.90 | 8,544.90 | 8,542.20 | 8,542.20 | 1,314.2K |
| 15:18 | 8,542.10 | 8,544.60 | 8,540.50 | 8,544.05 | 2,306.5K |
| 15:19 | 8,544.55 | 8,546.40 | 8,544.55 | 8,545.25 | 1,305.8K |
| 15:20 | 8,545.20 | 8,546.55 | 8,544.30 | 8,545.45 | 2,023.9K |
| 15:21 | 8,546.05 | 8,551.40 | 8,545.90 | 8,551.40 | 1,193.2K |
| 15:22 | 8,551.35 | 8,552.55 | 8,549.00 | 8,549.00 | 1,228.1K |
| 15:23 | 8,548.90 | 8,548.90 | 8,544.25 | 8,544.25 | 1,351.7K |
| 15:24 | 8,544.20 | 8,544.25 | 8,540.25 | 8,542.05 | 1,462.4K |
| 15:25 | 8,542.00 | 8,544.70 | 8,542.00 | 8,542.50 | 1,545.9K |
| 15:26 | 8,541.50 | 8,541.50 | 8,540.15 | 8,540.55 | 1,378.8K |
| 15:27 | 8,540.40 | 8,541.45 | 8,539.30 | 8,539.70 | 1,304.5K |
| 15:28 | 8,538.70 | 8,540.15 | 8,535.95 | 8,537.40 | 1,280.1K |
| 15:29 | 8,535.85 | 8,537.75 | 8,532.95 | 8,533.85 | 1,224.5K |