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 | 8,544.90 | 8,547.30 | 8,509.30 | 8,547.30 | 8,121.4K |
| 09:16 | 8,549.80 | 8,552.60 | 8,541.55 | 8,544.20 | 3,107.1K |
| 09:17 | 8,542.55 | 8,554.40 | 8,535.00 | 8,545.95 | 2,381.4K |
| 09:18 | 8,544.80 | 8,553.30 | 8,543.25 | 8,547.75 | 2,689.9K |
| 09:19 | 8,545.75 | 8,556.15 | 8,543.15 | 8,547.15 | 1,268.8K |
| 09:20 | 8,544.65 | 8,544.65 | 8,534.20 | 8,534.20 | 1,866.3K |
| 09:21 | 8,531.95 | 8,539.55 | 8,531.95 | 8,537.70 | 1,577.1K |
| 09:22 | 8,539.75 | 8,562.85 | 8,539.75 | 8,560.00 | 950.8K |
| 09:23 | 8,558.45 | 8,570.40 | 8,558.45 | 8,570.40 | 952.3K |
| 09:24 | 8,571.95 | 8,575.10 | 8,567.15 | 8,567.30 | 1,069.8K |
| 09:25 | 8,564.20 | 8,564.20 | 8,549.55 | 8,549.55 | 1,828.5K |
| 09:26 | 8,548.80 | 8,548.80 | 8,541.65 | 8,544.00 | 1,392.9K |
| 09:27 | 8,541.90 | 8,548.70 | 8,531.55 | 8,531.55 | 1,200.3K |
| 09:28 | 8,530.80 | 8,533.90 | 8,526.90 | 8,526.90 | 772.6K |
| 09:29 | 8,526.70 | 8,526.80 | 8,515.85 | 8,516.00 | 969.3K |
| 09:30 | 8,514.30 | 8,521.95 | 8,508.75 | 8,520.80 | 1,076.8K |
| 09:31 | 8,517.75 | 8,538.65 | 8,517.75 | 8,538.25 | 964.0K |
| 09:32 | 8,534.95 | 8,534.95 | 8,524.05 | 8,534.00 | 670.6K |
| 09:33 | 8,532.30 | 8,532.30 | 8,518.65 | 8,521.40 | 681.9K |
| 09:34 | 8,521.20 | 8,524.10 | 8,504.90 | 8,504.90 | 896.3K |
| 09:35 | 8,504.35 | 8,516.75 | 8,503.35 | 8,511.05 | 789.3K |
| 09:36 | 8,511.00 | 8,514.30 | 8,506.10 | 8,508.30 | 663.0K |
| 09:37 | 8,507.05 | 8,513.75 | 8,507.05 | 8,510.60 | 648.7K |
| 09:38 | 8,510.95 | 8,514.15 | 8,509.30 | 8,509.80 | 482.6K |
| 09:39 | 8,509.05 | 8,510.00 | 8,502.50 | 8,502.50 | 701.9K |
| 09:40 | 8,502.75 | 8,504.05 | 8,497.35 | 8,497.90 | 829.3K |
| 09:41 | 8,497.45 | 8,503.50 | 8,494.80 | 8,499.60 | 786.3K |
| 09:42 | 8,498.35 | 8,498.40 | 8,491.40 | 8,493.25 | 758.1K |
| 09:43 | 8,492.50 | 8,492.50 | 8,487.45 | 8,487.55 | 1,943.7K |
| 09:44 | 8,486.40 | 8,486.45 | 8,478.05 | 8,478.05 | 1,235.2K |
| 09:45 | 8,480.00 | 8,484.75 | 8,477.15 | 8,479.10 | 854.9K |
| 09:46 | 8,480.85 | 8,486.80 | 8,474.65 | 8,482.25 | 674.4K |
| 09:47 | 8,481.40 | 8,481.40 | 8,463.10 | 8,463.10 | 1,105.1K |
| 09:48 | 8,463.25 | 8,473.60 | 8,461.10 | 8,473.60 | 842.7K |
| 09:49 | 8,473.35 | 8,474.80 | 8,466.00 | 8,473.80 | 870.1K |
| 09:50 | 8,473.60 | 8,481.45 | 8,469.75 | 8,480.90 | 757.3K |
| 09:51 | 8,481.80 | 8,495.20 | 8,476.65 | 8,495.20 | 1,040.4K |
| 09:52 | 8,496.45 | 8,511.25 | 8,496.45 | 8,500.25 | 940.8K |
| 09:53 | 8,499.15 | 8,504.45 | 8,494.15 | 8,494.15 | 710.5K |
| 09:54 | 8,495.65 | 8,499.40 | 8,488.70 | 8,497.05 | 729.3K |
| 09:55 | 8,496.75 | 8,502.85 | 8,491.50 | 8,491.50 | 621.8K |
| 09:56 | 8,491.90 | 8,492.80 | 8,484.45 | 8,484.45 | 488.9K |
| 09:57 | 8,483.25 | 8,488.05 | 8,482.65 | 8,485.80 | 392.0K |
| 09:58 | 8,481.70 | 8,481.70 | 8,476.70 | 8,476.70 | 629.2K |
| 09:59 | 8,479.55 | 8,499.00 | 8,479.55 | 8,499.00 | 484.8K |
| 10:00 | 8,497.90 | 8,501.75 | 8,491.10 | 8,494.30 | 479.9K |
| 10:01 | 8,495.05 | 8,503.55 | 8,494.25 | 8,494.25 | 509.2K |
| 10:02 | 8,492.70 | 8,492.70 | 8,489.35 | 8,492.25 | 441.4K |
| 10:03 | 8,491.40 | 8,493.45 | 8,487.00 | 8,492.65 | 394.4K |
| 10:04 | 8,491.35 | 8,494.80 | 8,483.90 | 8,483.90 | 438.7K |
| 10:05 | 8,483.10 | 8,484.45 | 8,478.05 | 8,478.35 | 770.1K |
| 10:06 | 8,478.65 | 8,482.60 | 8,475.80 | 8,477.95 | 394.7K |
| 10:07 | 8,476.30 | 8,476.85 | 8,467.15 | 8,467.70 | 528.3K |
| 10:08 | 8,470.70 | 8,472.65 | 8,469.20 | 8,471.40 | 449.3K |
| 10:09 | 8,471.95 | 8,476.15 | 8,470.30 | 8,475.75 | 475.7K |
| 10:10 | 8,475.00 | 8,485.00 | 8,475.00 | 8,482.90 | 503.8K |
| 10:11 | 8,480.95 | 8,484.75 | 8,478.85 | 8,484.75 | 308.1K |
| 10:12 | 8,484.30 | 8,486.30 | 8,479.30 | 8,479.90 | 349.0K |
| 10:13 | 8,480.00 | 8,480.75 | 8,467.55 | 8,467.55 | 456.7K |
| 10:14 | 8,466.75 | 8,467.95 | 8,463.70 | 8,465.10 | 378.3K |
| 10:15 | 8,464.10 | 8,464.10 | 8,457.55 | 8,457.55 | 821.9K |
| 10:16 | 8,458.10 | 8,462.95 | 8,458.05 | 8,458.70 | 421.2K |
| 10:17 | 8,459.15 | 8,465.55 | 8,457.50 | 8,465.55 | 367.8K |
| 10:18 | 8,466.35 | 8,472.90 | 8,465.70 | 8,472.35 | 430.1K |
| 10:19 | 8,470.70 | 8,470.70 | 8,465.10 | 8,467.30 | 416.3K |
| 10:20 | 8,467.25 | 8,467.55 | 8,457.45 | 8,462.75 | 542.8K |
| 10:21 | 8,460.75 | 8,463.45 | 8,459.60 | 8,461.95 | 411.7K |
| 10:22 | 8,464.30 | 8,465.65 | 8,459.60 | 8,461.55 | 324.7K |
| 10:23 | 8,460.40 | 8,463.00 | 8,458.55 | 8,460.40 | 293.2K |
| 10:24 | 8,462.00 | 8,469.50 | 8,462.00 | 8,469.50 | 354.5K |
| 10:25 | 8,469.40 | 8,495.30 | 8,469.40 | 8,495.30 | 888.9K |
| 10:26 | 8,493.75 | 8,494.40 | 8,482.30 | 8,483.70 | 433.1K |
| 10:27 | 8,482.25 | 8,490.50 | 8,479.90 | 8,490.10 | 526.7K |
| 10:28 | 8,490.95 | 8,492.30 | 8,488.85 | 8,492.20 | 425.5K |
| 10:29 | 8,492.40 | 8,493.00 | 8,487.20 | 8,489.95 | 355.3K |
| 10:30 | 8,490.05 | 8,499.85 | 8,490.05 | 8,498.20 | 600.4K |
| 10:31 | 8,497.90 | 8,497.90 | 8,484.90 | 8,484.90 | 311.2K |
| 10:32 | 8,484.05 | 8,489.60 | 8,481.50 | 8,489.60 | 414.1K |
| 10:33 | 8,490.30 | 8,498.90 | 8,490.30 | 8,497.00 | 350.8K |
| 10:34 | 8,496.35 | 8,499.50 | 8,493.95 | 8,499.50 | 367.1K |
| 10:35 | 8,499.30 | 8,508.65 | 8,499.30 | 8,504.15 | 518.3K |
| 10:36 | 8,504.10 | 8,506.45 | 8,502.85 | 8,503.65 | 267.4K |
| 10:37 | 8,502.55 | 8,504.80 | 8,499.95 | 8,500.05 | 386.7K |
| 10:38 | 8,499.70 | 8,505.15 | 8,499.00 | 8,504.70 | 430.8K |
| 10:39 | 8,503.65 | 8,503.75 | 8,492.80 | 8,495.05 | 385.9K |
| 10:40 | 8,494.75 | 8,494.75 | 8,485.85 | 8,491.40 | 319.3K |
| 10:41 | 8,490.05 | 8,490.90 | 8,485.20 | 8,485.20 | 211.2K |
| 10:42 | 8,485.85 | 8,490.05 | 8,485.70 | 8,488.65 | 320.8K |
| 10:43 | 8,488.75 | 8,489.25 | 8,486.55 | 8,488.45 | 308.5K |
| 10:44 | 8,486.25 | 8,487.30 | 8,483.85 | 8,485.55 | 372.0K |
| 10:45 | 8,483.70 | 8,489.50 | 8,483.40 | 8,486.65 | 311.6K |
| 10:46 | 8,486.40 | 8,488.05 | 8,483.40 | 8,488.05 | 180.2K |
| 10:47 | 8,487.45 | 8,488.75 | 8,487.05 | 8,488.70 | 293.3K |
| 10:48 | 8,487.85 | 8,496.40 | 8,486.25 | 8,495.45 | 246.7K |
| 10:49 | 8,495.50 | 8,496.05 | 8,491.75 | 8,491.75 | 187.9K |
| 10:50 | 8,491.10 | 8,491.70 | 8,488.55 | 8,488.55 | 198.8K |
| 10:51 | 8,488.80 | 8,493.25 | 8,486.45 | 8,493.25 | 273.2K |
| 10:52 | 8,493.30 | 8,501.35 | 8,493.30 | 8,500.30 | 359.2K |
| 10:53 | 8,501.10 | 8,514.35 | 8,500.05 | 8,513.50 | 583.9K |
| 10:54 | 8,513.60 | 8,515.10 | 8,503.85 | 8,505.80 | 345.9K |
| 10:55 | 8,506.20 | 8,506.20 | 8,501.70 | 8,501.70 | 287.7K |
| 10:56 | 8,501.95 | 8,503.35 | 8,500.10 | 8,501.80 | 257.4K |
| 10:57 | 8,502.05 | 8,502.05 | 8,495.15 | 8,497.90 | 221.0K |
| 10:58 | 8,496.80 | 8,498.00 | 8,492.70 | 8,498.00 | 219.0K |
| 10:59 | 8,497.75 | 8,501.35 | 8,496.00 | 8,501.35 | 277.8K |
| 11:00 | 8,500.95 | 8,505.90 | 8,500.95 | 8,504.20 | 308.7K |
| 11:01 | 8,504.40 | 8,504.85 | 8,502.30 | 8,503.80 | 205.0K |
| 11:02 | 8,503.90 | 8,503.90 | 8,498.20 | 8,501.85 | 290.5K |
| 11:03 | 8,500.70 | 8,502.55 | 8,497.20 | 8,500.75 | 248.2K |
| 11:04 | 8,498.85 | 8,498.90 | 8,496.45 | 8,496.50 | 216.8K |
| 11:05 | 8,496.30 | 8,498.25 | 8,493.85 | 8,493.90 | 345.1K |
| 11:06 | 8,492.15 | 8,495.10 | 8,489.55 | 8,492.15 | 276.1K |
| 11:07 | 8,490.40 | 8,492.80 | 8,489.15 | 8,492.35 | 192.2K |
| 11:08 | 8,491.45 | 8,492.55 | 8,488.75 | 8,490.90 | 250.9K |
| 11:09 | 8,490.40 | 8,493.45 | 8,490.40 | 8,493.00 | 242.3K |
| 11:10 | 8,492.50 | 8,494.70 | 8,492.05 | 8,492.05 | 278.9K |
| 11:11 | 8,493.35 | 8,495.35 | 8,489.05 | 8,490.00 | 447.4K |
| 11:12 | 8,490.25 | 8,492.20 | 8,486.20 | 8,487.20 | 325.9K |
| 11:13 | 8,486.05 | 8,493.95 | 8,486.05 | 8,493.95 | 250.8K |
| 11:14 | 8,494.45 | 8,501.45 | 8,493.90 | 8,493.95 | 253.2K |
| 11:15 | 8,494.75 | 8,495.75 | 8,492.00 | 8,492.00 | 354.0K |
| 11:16 | 8,490.70 | 8,493.20 | 8,488.70 | 8,493.20 | 281.0K |
| 11:17 | 8,492.95 | 8,492.95 | 8,487.15 | 8,487.90 | 308.8K |
| 11:18 | 8,487.25 | 8,488.10 | 8,483.45 | 8,485.65 | 392.1K |
| 11:19 | 8,485.45 | 8,485.55 | 8,482.50 | 8,484.70 | 309.3K |
| 11:20 | 8,484.65 | 8,491.75 | 8,484.55 | 8,491.20 | 280.4K |
| 11:21 | 8,490.30 | 8,493.05 | 8,488.80 | 8,492.90 | 298.5K |
| 11:22 | 8,491.95 | 8,496.25 | 8,491.40 | 8,496.25 | 163.7K |
| 11:23 | 8,495.90 | 8,499.30 | 8,494.55 | 8,498.80 | 235.5K |
| 11:24 | 8,499.25 | 8,500.70 | 8,499.15 | 8,500.30 | 258.7K |
| 11:25 | 8,500.05 | 8,502.55 | 8,500.00 | 8,502.55 | 218.6K |
| 11:26 | 8,502.55 | 8,504.40 | 8,498.30 | 8,498.30 | 311.6K |
| 11:27 | 8,500.40 | 8,500.45 | 8,496.25 | 8,497.65 | 298.0K |
| 11:28 | 8,497.60 | 8,497.85 | 8,492.50 | 8,493.35 | 235.7K |
| 11:29 | 8,494.55 | 8,495.95 | 8,491.95 | 8,492.10 | 250.3K |
| 11:30 | 8,493.65 | 8,493.65 | 8,490.60 | 8,491.50 | 309.0K |
| 11:31 | 8,490.70 | 8,491.05 | 8,487.00 | 8,487.60 | 350.5K |
| 11:32 | 8,487.80 | 8,490.95 | 8,486.15 | 8,489.75 | 359.7K |
| 11:33 | 8,487.95 | 8,493.60 | 8,487.25 | 8,491.80 | 226.2K |
| 11:34 | 8,492.60 | 8,494.80 | 8,492.25 | 8,494.05 | 205.0K |
| 11:35 | 8,494.50 | 8,497.90 | 8,493.10 | 8,497.90 | 373.5K |
| 11:36 | 8,498.25 | 8,498.90 | 8,494.65 | 8,494.65 | 290.0K |
| 11:37 | 8,494.15 | 8,494.15 | 8,489.00 | 8,489.00 | 452.1K |
| 11:38 | 8,488.90 | 8,491.30 | 8,488.85 | 8,490.85 | 322.1K |
| 11:39 | 8,490.20 | 8,492.35 | 8,488.35 | 8,492.35 | 295.0K |
| 11:40 | 8,493.15 | 8,494.40 | 8,491.75 | 8,493.05 | 317.2K |
| 11:41 | 8,493.55 | 8,493.55 | 8,489.85 | 8,493.20 | 320.1K |
| 11:42 | 8,492.15 | 8,493.10 | 8,489.05 | 8,489.05 | 202.6K |
| 11:43 | 8,488.65 | 8,488.65 | 8,481.75 | 8,481.80 | 477.9K |
| 11:44 | 8,480.75 | 8,480.75 | 8,476.15 | 8,477.95 | 532.5K |
| 11:45 | 8,477.45 | 8,483.80 | 8,477.45 | 8,482.50 | 274.6K |
| 11:46 | 8,484.00 | 8,485.15 | 8,481.15 | 8,485.15 | 306.0K |
| 11:47 | 8,485.35 | 8,491.25 | 8,484.35 | 8,490.80 | 352.7K |
| 11:48 | 8,490.25 | 8,490.25 | 8,483.55 | 8,485.80 | 235.0K |
| 11:49 | 8,485.25 | 8,492.95 | 8,484.55 | 8,492.65 | 363.2K |
| 11:50 | 8,492.50 | 8,492.60 | 8,489.35 | 8,490.90 | 934.8K |
| 11:51 | 8,490.60 | 8,491.35 | 8,487.60 | 8,487.60 | 284.8K |
| 11:52 | 8,487.60 | 8,487.60 | 8,484.35 | 8,485.35 | 296.0K |
| 11:53 | 8,486.35 | 8,488.70 | 8,485.80 | 8,485.80 | 182.8K |
| 11:54 | 8,485.10 | 8,487.80 | 8,484.75 | 8,484.80 | 308.6K |
| 11:55 | 8,484.25 | 8,484.60 | 8,482.85 | 8,483.95 | 212.0K |
| 11:56 | 8,483.55 | 8,483.55 | 8,481.10 | 8,481.55 | 333.0K |
| 11:57 | 8,483.10 | 8,485.65 | 8,482.65 | 8,484.35 | 243.8K |
| 11:58 | 8,484.65 | 8,486.80 | 8,484.65 | 8,484.80 | 288.7K |
| 11:59 | 8,484.70 | 8,486.05 | 8,483.60 | 8,486.00 | 267.9K |
| 12:00 | 8,486.35 | 8,491.55 | 8,485.95 | 8,491.55 | 336.3K |
| 12:01 | 8,491.85 | 8,493.45 | 8,485.70 | 8,486.15 | 353.5K |
| 12:02 | 8,486.80 | 8,487.45 | 8,480.75 | 8,482.00 | 322.9K |
| 12:03 | 8,481.10 | 8,484.95 | 8,481.10 | 8,484.95 | 230.3K |
| 12:04 | 8,484.60 | 8,484.60 | 8,478.60 | 8,479.55 | 306.4K |
| 12:05 | 8,479.50 | 8,479.50 | 8,476.90 | 8,477.50 | 201.8K |
| 12:06 | 8,477.65 | 8,479.50 | 8,474.15 | 8,474.15 | 298.5K |
| 12:07 | 8,474.30 | 8,476.25 | 8,473.45 | 8,476.25 | 362.0K |
| 12:08 | 8,475.90 | 8,476.55 | 8,469.80 | 8,470.35 | 469.4K |
| 12:09 | 8,469.95 | 8,474.50 | 8,469.95 | 8,472.30 | 259.2K |
| 12:10 | 8,472.45 | 8,472.45 | 8,469.30 | 8,470.15 | 546.0K |
| 12:11 | 8,470.30 | 8,471.70 | 8,469.50 | 8,471.30 | 389.2K |
| 12:12 | 8,472.00 | 8,473.70 | 8,469.55 | 8,471.10 | 266.2K |
| 12:13 | 8,471.10 | 8,471.10 | 8,469.75 | 8,470.40 | 225.3K |
| 12:14 | 8,470.15 | 8,470.90 | 8,469.25 | 8,469.80 | 329.0K |
| 12:15 | 8,470.10 | 8,471.75 | 8,468.80 | 8,471.20 | 322.9K |
| 12:16 | 8,471.85 | 8,471.85 | 8,469.50 | 8,471.75 | 158.0K |
| 12:17 | 8,471.70 | 8,479.10 | 8,471.55 | 8,479.10 | 286.2K |
| 12:18 | 8,479.00 | 8,481.70 | 8,478.80 | 8,481.55 | 315.1K |
| 12:19 | 8,481.80 | 8,482.35 | 8,480.00 | 8,481.10 | 353.1K |
| 12:20 | 8,481.35 | 8,481.65 | 8,478.05 | 8,478.25 | 245.4K |
| 12:21 | 8,477.80 | 8,478.25 | 8,475.85 | 8,476.30 | 194.7K |
| 12:22 | 8,476.90 | 8,481.10 | 8,475.85 | 8,481.10 | 297.6K |
| 12:23 | 8,481.15 | 8,481.55 | 8,478.90 | 8,480.05 | 299.4K |
| 12:24 | 8,480.90 | 8,484.05 | 8,480.60 | 8,483.15 | 304.3K |
| 12:25 | 8,482.25 | 8,483.50 | 8,479.35 | 8,479.65 | 252.7K |
| 12:26 | 8,479.55 | 8,480.50 | 8,478.10 | 8,479.40 | 237.2K |
| 12:27 | 8,478.60 | 8,478.60 | 8,471.65 | 8,471.95 | 595.3K |
| 12:28 | 8,471.75 | 8,471.95 | 8,468.40 | 8,468.95 | 306.7K |
| 12:29 | 8,470.70 | 8,470.70 | 8,468.85 | 8,470.00 | 263.6K |
| 12:30 | 8,470.15 | 8,470.55 | 8,467.00 | 8,468.05 | 221.3K |
| 12:31 | 8,468.25 | 8,476.05 | 8,466.85 | 8,476.05 | 255.7K |
| 12:32 | 8,477.15 | 8,478.75 | 8,475.40 | 8,477.65 | 229.2K |
| 12:33 | 8,479.25 | 8,484.55 | 8,479.25 | 8,484.55 | 342.8K |
| 12:34 | 8,484.65 | 8,485.00 | 8,483.05 | 8,484.30 | 201.1K |
| 12:35 | 8,484.30 | 8,484.30 | 8,477.70 | 8,477.80 | 943.4K |
| 12:36 | 8,477.65 | 8,478.10 | 8,474.65 | 8,475.30 | 221.8K |
| 12:37 | 8,475.20 | 8,475.20 | 8,472.50 | 8,473.20 | 196.2K |
| 12:38 | 8,473.55 | 8,474.55 | 8,470.30 | 8,471.80 | 247.1K |
| 12:39 | 8,470.95 | 8,472.75 | 8,470.20 | 8,470.95 | 258.6K |
| 12:40 | 8,471.15 | 8,473.15 | 8,470.20 | 8,471.85 | 495.6K |
| 12:41 | 8,471.90 | 8,475.25 | 8,470.45 | 8,473.55 | 318.5K |
| 12:42 | 8,474.00 | 8,477.25 | 8,471.70 | 8,475.90 | 381.3K |
| 12:43 | 8,476.55 | 8,476.55 | 8,472.15 | 8,472.15 | 253.4K |
| 12:44 | 8,472.20 | 8,472.20 | 8,467.40 | 8,467.45 | 279.2K |
| 12:45 | 8,467.20 | 8,469.10 | 8,466.10 | 8,469.10 | 256.0K |
| 12:46 | 8,468.95 | 8,469.70 | 8,467.15 | 8,467.85 | 383.4K |
| 12:47 | 8,467.95 | 8,467.95 | 8,457.75 | 8,457.75 | 440.0K |
| 12:48 | 8,455.35 | 8,463.10 | 8,455.35 | 8,462.25 | 442.9K |
| 12:49 | 8,463.60 | 8,464.60 | 8,461.75 | 8,463.45 | 275.0K |
| 12:50 | 8,463.45 | 8,465.25 | 8,462.15 | 8,465.25 | 223.5K |
| 12:51 | 8,465.80 | 8,465.80 | 8,462.35 | 8,464.35 | 265.9K |
| 12:52 | 8,464.80 | 8,467.40 | 8,463.75 | 8,466.65 | 403.2K |
| 12:53 | 8,466.85 | 8,468.00 | 8,461.20 | 8,463.30 | 420.7K |
| 12:54 | 8,463.00 | 8,463.00 | 8,458.95 | 8,459.80 | 705.1K |
| 12:55 | 8,460.25 | 8,463.85 | 8,460.15 | 8,463.85 | 377.5K |
| 12:56 | 8,463.45 | 8,464.90 | 8,461.50 | 8,464.35 | 496.3K |
| 12:57 | 8,464.00 | 8,465.80 | 8,462.00 | 8,462.00 | 321.3K |
| 12:58 | 8,461.65 | 8,461.65 | 8,455.60 | 8,457.20 | 566.6K |
| 12:59 | 8,457.90 | 8,460.35 | 8,456.45 | 8,459.25 | 331.2K |
| 13:00 | 8,459.45 | 8,459.45 | 8,456.50 | 8,457.05 | 310.5K |
| 13:01 | 8,456.55 | 8,456.55 | 8,452.25 | 8,454.20 | 414.2K |
| 13:02 | 8,454.85 | 8,454.85 | 8,449.20 | 8,453.05 | 615.7K |
| 13:03 | 8,452.95 | 8,457.85 | 8,452.65 | 8,456.10 | 303.3K |
| 13:04 | 8,456.30 | 8,459.05 | 8,454.45 | 8,455.65 | 269.2K |
| 13:05 | 8,456.50 | 8,457.95 | 8,453.15 | 8,453.30 | 247.3K |
| 13:06 | 8,451.95 | 8,455.70 | 8,451.60 | 8,455.10 | 285.0K |
| 13:07 | 8,455.45 | 8,455.45 | 8,453.05 | 8,453.05 | 199.1K |
| 13:08 | 8,454.35 | 8,454.35 | 8,450.75 | 8,452.90 | 225.1K |
| 13:09 | 8,453.55 | 8,459.60 | 8,452.75 | 8,457.65 | 272.0K |
| 13:10 | 8,456.10 | 8,456.20 | 8,453.25 | 8,454.05 | 339.0K |
| 13:11 | 8,453.45 | 8,458.45 | 8,452.85 | 8,458.45 | 250.3K |
| 13:12 | 8,459.10 | 8,465.15 | 8,458.80 | 8,465.15 | 604.6K |
| 13:13 | 8,467.70 | 8,471.90 | 8,463.80 | 8,465.20 | 489.5K |
| 13:14 | 8,465.30 | 8,468.15 | 8,464.10 | 8,468.15 | 332.5K |
| 13:15 | 8,467.80 | 8,467.80 | 8,458.05 | 8,460.65 | 349.4K |
| 13:16 | 8,460.05 | 8,460.35 | 8,456.60 | 8,456.80 | 293.9K |
| 13:17 | 8,456.65 | 8,456.65 | 8,453.65 | 8,454.75 | 370.0K |
| 13:18 | 8,455.60 | 8,457.30 | 8,454.05 | 8,456.50 | 432.5K |
| 13:19 | 8,456.55 | 8,465.30 | 8,456.55 | 8,463.80 | 324.7K |
| 13:20 | 8,463.55 | 8,467.40 | 8,463.55 | 8,465.60 | 294.0K |
| 13:21 | 8,465.95 | 8,466.90 | 8,464.05 | 8,464.05 | 238.3K |
| 13:22 | 8,464.75 | 8,464.75 | 8,461.30 | 8,463.10 | 307.9K |
| 13:23 | 8,463.05 | 8,463.05 | 8,455.55 | 8,455.60 | 290.2K |
| 13:24 | 8,456.05 | 8,456.95 | 8,453.50 | 8,456.95 | 289.7K |
| 13:25 | 8,456.35 | 8,458.35 | 8,455.80 | 8,456.45 | 235.8K |
| 13:26 | 8,456.75 | 8,457.00 | 8,452.10 | 8,453.25 | 328.6K |
| 13:27 | 8,452.80 | 8,454.20 | 8,451.15 | 8,453.75 | 273.4K |
| 13:28 | 8,454.50 | 8,455.35 | 8,452.55 | 8,452.55 | 232.2K |
| 13:29 | 8,452.65 | 8,452.65 | 8,447.50 | 8,448.60 | 329.2K |
| 13:30 | 8,448.90 | 8,452.10 | 8,448.20 | 8,451.00 | 251.0K |
| 13:31 | 8,450.35 | 8,454.60 | 8,450.30 | 8,451.75 | 360.5K |
| 13:32 | 8,452.65 | 8,452.65 | 8,448.45 | 8,449.25 | 223.8K |
| 13:33 | 8,449.20 | 8,450.40 | 8,447.05 | 8,447.05 | 427.0K |
| 13:34 | 8,447.20 | 8,448.15 | 8,446.25 | 8,446.25 | 270.8K |
| 13:35 | 8,446.50 | 8,450.90 | 8,446.50 | 8,450.90 | 281.1K |
| 13:36 | 8,451.50 | 8,451.50 | 8,449.15 | 8,450.90 | 238.6K |
| 13:37 | 8,451.35 | 8,456.15 | 8,450.20 | 8,455.80 | 331.2K |
| 13:38 | 8,456.90 | 8,467.00 | 8,456.20 | 8,459.70 | 726.1K |
| 13:39 | 8,461.30 | 8,462.00 | 8,458.35 | 8,461.25 | 351.3K |
| 13:40 | 8,461.15 | 8,462.80 | 8,459.65 | 8,462.05 | 288.8K |
| 13:41 | 8,462.80 | 8,465.55 | 8,461.35 | 8,465.50 | 302.2K |
| 13:42 | 8,465.15 | 8,465.15 | 8,457.45 | 8,458.95 | 297.3K |
| 13:43 | 8,458.70 | 8,463.95 | 8,458.70 | 8,463.60 | 188.1K |
| 13:44 | 8,463.85 | 8,468.40 | 8,463.65 | 8,468.40 | 277.0K |
| 13:45 | 8,468.20 | 8,478.75 | 8,468.20 | 8,475.70 | 840.2K |
| 13:46 | 8,478.15 | 8,478.45 | 8,474.45 | 8,475.50 | 456.8K |
| 13:47 | 8,475.85 | 8,483.05 | 8,475.85 | 8,483.05 | 543.9K |
| 13:48 | 8,483.40 | 8,483.65 | 8,480.65 | 8,481.55 | 470.7K |
| 13:49 | 8,481.40 | 8,481.40 | 8,477.95 | 8,480.05 | 296.3K |
| 13:50 | 8,480.15 | 8,480.75 | 8,474.05 | 8,480.75 | 344.4K |
| 13:51 | 8,480.95 | 8,483.75 | 8,478.50 | 8,478.55 | 498.4K |
| 13:52 | 8,478.15 | 8,478.15 | 8,473.35 | 8,474.65 | 277.0K |
| 13:53 | 8,475.55 | 8,475.55 | 8,471.00 | 8,471.45 | 372.5K |
| 13:54 | 8,472.05 | 8,474.40 | 8,469.80 | 8,471.05 | 773.3K |
| 13:55 | 8,470.95 | 8,475.10 | 8,468.85 | 8,474.60 | 300.9K |
| 13:56 | 8,474.95 | 8,480.20 | 8,474.95 | 8,480.20 | 416.9K |
| 13:57 | 8,480.90 | 8,484.00 | 8,480.65 | 8,483.00 | 499.0K |
| 13:58 | 8,482.80 | 8,482.80 | 8,475.35 | 8,475.45 | 297.2K |
| 13:59 | 8,474.40 | 8,474.85 | 8,472.35 | 8,473.20 | 311.8K |
| 14:00 | 8,474.80 | 8,476.20 | 8,471.20 | 8,476.10 | 355.8K |
| 14:01 | 8,476.85 | 8,476.85 | 8,470.30 | 8,473.45 | 241.1K |
| 14:02 | 8,473.70 | 8,474.55 | 8,471.20 | 8,474.55 | 236.6K |
| 14:03 | 8,474.80 | 8,475.95 | 8,465.40 | 8,465.40 | 380.0K |
| 14:04 | 8,464.90 | 8,465.50 | 8,461.80 | 8,462.90 | 715.3K |
| 14:05 | 8,462.75 | 8,465.10 | 8,461.10 | 8,464.10 | 357.1K |
| 14:06 | 8,464.25 | 8,469.25 | 8,464.05 | 8,469.25 | 325.8K |
| 14:07 | 8,469.40 | 8,470.90 | 8,467.65 | 8,470.40 | 160.6K |
| 14:08 | 8,471.50 | 8,473.85 | 8,471.50 | 8,472.35 | 263.6K |
| 14:09 | 8,474.15 | 8,474.15 | 8,467.60 | 8,468.35 | 342.6K |
| 14:10 | 8,465.05 | 8,467.25 | 8,464.40 | 8,464.40 | 209.8K |
| 14:11 | 8,464.00 | 8,464.65 | 8,458.05 | 8,458.05 | 467.4K |
| 14:12 | 8,458.95 | 8,459.25 | 8,457.15 | 8,457.90 | 440.3K |
| 14:13 | 8,458.90 | 8,459.10 | 8,456.50 | 8,456.50 | 406.3K |
| 14:14 | 8,456.75 | 8,461.10 | 8,456.35 | 8,460.65 | 363.4K |
| 14:15 | 8,459.80 | 8,459.80 | 8,456.40 | 8,457.15 | 321.3K |
| 14:16 | 8,456.60 | 8,456.60 | 8,453.25 | 8,454.50 | 511.2K |
| 14:17 | 8,454.50 | 8,454.75 | 8,449.80 | 8,451.70 | 749.9K |
| 14:18 | 8,453.00 | 8,453.85 | 8,450.70 | 8,452.10 | 354.8K |
| 14:19 | 8,451.90 | 8,452.05 | 8,449.65 | 8,450.80 | 789.6K |
| 14:20 | 8,450.70 | 8,450.70 | 8,445.00 | 8,445.00 | 942.1K |
| 14:21 | 8,444.45 | 8,444.45 | 8,439.95 | 8,441.05 | 919.3K |
| 14:22 | 8,442.30 | 8,443.80 | 8,439.60 | 8,441.05 | 344.7K |
| 14:23 | 8,441.05 | 8,443.10 | 8,439.70 | 8,442.20 | 414.6K |
| 14:24 | 8,441.55 | 8,442.50 | 8,438.50 | 8,438.50 | 558.6K |
| 14:25 | 8,438.50 | 8,440.55 | 8,437.60 | 8,440.55 | 630.2K |
| 14:26 | 8,440.55 | 8,442.05 | 8,438.35 | 8,438.35 | 562.0K |
| 14:27 | 8,439.10 | 8,445.20 | 8,438.40 | 8,445.20 | 443.1K |
| 14:28 | 8,444.00 | 8,444.00 | 8,441.00 | 8,442.70 | 860.0K |
| 14:29 | 8,442.05 | 8,442.05 | 8,434.75 | 8,434.75 | 493.9K |
| 14:30 | 8,434.35 | 8,436.70 | 8,431.50 | 8,432.30 | 802.6K |
| 14:31 | 8,432.10 | 8,434.80 | 8,430.90 | 8,434.80 | 477.7K |
| 14:32 | 8,435.00 | 8,435.30 | 8,431.00 | 8,431.00 | 420.1K |
| 14:33 | 8,431.40 | 8,431.60 | 8,430.15 | 8,431.15 | 502.4K |
| 14:34 | 8,430.45 | 8,433.95 | 8,430.20 | 8,433.15 | 355.2K |
| 14:35 | 8,432.80 | 8,433.60 | 8,426.45 | 8,432.65 | 673.2K |
| 14:36 | 8,433.35 | 8,433.35 | 8,431.05 | 8,431.20 | 397.5K |
| 14:37 | 8,431.90 | 8,432.70 | 8,429.60 | 8,432.70 | 533.3K |
| 14:38 | 8,432.70 | 8,433.90 | 8,429.50 | 8,433.90 | 593.5K |
| 14:39 | 8,432.70 | 8,435.40 | 8,431.80 | 8,435.40 | 393.5K |
| 14:40 | 8,435.95 | 8,437.55 | 8,426.10 | 8,426.10 | 614.5K |
| 14:41 | 8,427.25 | 8,427.25 | 8,421.75 | 8,421.75 | 623.8K |
| 14:42 | 8,422.20 | 8,429.55 | 8,421.20 | 8,429.40 | 918.7K |
| 14:43 | 8,429.10 | 8,429.45 | 8,425.10 | 8,427.95 | 686.1K |
| 14:44 | 8,428.70 | 8,430.10 | 8,428.10 | 8,429.25 | 346.5K |
| 14:45 | 8,428.90 | 8,428.90 | 8,425.35 | 8,426.80 | 446.9K |
| 14:46 | 8,428.05 | 8,440.15 | 8,427.05 | 8,439.45 | 626.1K |
| 14:47 | 8,435.55 | 8,435.55 | 8,429.85 | 8,435.55 | 538.9K |
| 14:48 | 8,435.75 | 8,438.95 | 8,435.45 | 8,436.90 | 401.3K |
| 14:49 | 8,437.20 | 8,437.45 | 8,434.10 | 8,437.05 | 394.8K |
| 14:50 | 8,436.90 | 8,439.60 | 8,433.45 | 8,433.45 | 678.2K |
| 14:51 | 8,433.50 | 8,433.50 | 8,429.95 | 8,429.95 | 457.4K |
| 14:52 | 8,430.30 | 8,435.15 | 8,430.15 | 8,431.10 | 479.7K |
| 14:53 | 8,431.70 | 8,442.10 | 8,431.15 | 8,438.90 | 529.8K |
| 14:54 | 8,438.90 | 8,440.95 | 8,437.85 | 8,440.35 | 324.9K |
| 14:55 | 8,441.00 | 8,441.00 | 8,434.80 | 8,435.25 | 421.9K |
| 14:56 | 8,434.65 | 8,434.65 | 8,426.90 | 8,429.60 | 745.8K |
| 14:57 | 8,429.90 | 8,432.55 | 8,429.80 | 8,432.55 | 600.0K |
| 14:58 | 8,432.00 | 8,432.90 | 8,430.55 | 8,431.85 | 313.7K |
| 14:59 | 8,430.20 | 8,434.10 | 8,429.25 | 8,433.75 | 326.1K |
| 15:00 | 8,438.25 | 8,444.75 | 8,430.45 | 8,432.30 | 1,267.0K |
| 15:01 | 8,433.80 | 8,437.30 | 8,433.65 | 8,435.90 | 643.7K |
| 15:02 | 8,435.90 | 8,437.60 | 8,426.60 | 8,426.60 | 932.1K |
| 15:03 | 8,427.10 | 8,427.10 | 8,420.95 | 8,420.95 | 876.5K |
| 15:04 | 8,421.55 | 8,424.75 | 8,418.35 | 8,420.80 | 1,273.6K |
| 15:05 | 8,420.65 | 8,420.80 | 8,416.80 | 8,418.15 | 956.3K |
| 15:06 | 8,418.15 | 8,418.15 | 8,415.00 | 8,416.10 | 678.1K |
| 15:07 | 8,415.60 | 8,423.70 | 8,414.75 | 8,423.40 | 1,081.2K |
| 15:08 | 8,422.75 | 8,422.75 | 8,417.45 | 8,420.30 | 1,248.2K |
| 15:09 | 8,420.60 | 8,427.55 | 8,419.95 | 8,427.55 | 1,140.0K |
| 15:10 | 8,427.50 | 8,428.60 | 8,424.35 | 8,424.80 | 935.6K |
| 15:11 | 8,424.85 | 8,428.35 | 8,424.85 | 8,425.30 | 965.6K |
| 15:12 | 8,425.90 | 8,426.30 | 8,422.90 | 8,422.90 | 1,100.3K |
| 15:13 | 8,423.15 | 8,424.75 | 8,423.10 | 8,423.45 | 950.8K |
| 15:14 | 8,423.95 | 8,423.95 | 8,421.40 | 8,423.00 | 889.0K |
| 15:15 | 8,424.35 | 8,428.40 | 8,423.55 | 8,428.40 | 1,754.2K |
| 15:16 | 8,429.75 | 8,431.00 | 8,426.25 | 8,426.25 | 1,697.2K |
| 15:17 | 8,424.45 | 8,424.90 | 8,423.25 | 8,424.90 | 1,001.0K |
| 15:18 | 8,425.10 | 8,425.20 | 8,423.90 | 8,425.20 | 1,177.0K |
| 15:19 | 8,426.00 | 8,428.55 | 8,425.85 | 8,428.55 | 1,270.9K |
| 15:20 | 8,428.80 | 8,431.25 | 8,428.80 | 8,430.10 | 1,491.5K |
| 15:21 | 8,430.50 | 8,433.40 | 8,430.50 | 8,432.80 | 1,232.0K |
| 15:22 | 8,432.75 | 8,435.25 | 8,431.20 | 8,435.25 | 1,067.6K |
| 15:23 | 8,436.70 | 8,441.70 | 8,436.70 | 8,439.75 | 1,602.6K |
| 15:24 | 8,439.75 | 8,442.50 | 8,439.55 | 8,442.50 | 1,412.7K |
| 15:25 | 8,442.60 | 8,448.20 | 8,442.60 | 8,448.10 | 1,131.6K |
| 15:26 | 8,448.10 | 8,448.75 | 8,447.35 | 8,447.80 | 1,438.9K |
| 15:27 | 8,447.60 | 8,448.50 | 8,446.30 | 8,446.30 | 1,322.7K |
| 15:28 | 8,446.10 | 8,446.10 | 8,439.35 | 8,441.80 | 1,014.0K |
| 15:29 | 8,442.70 | 8,442.70 | 8,438.40 | 8,442.60 | 712.6K |