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 | 8,951.10 | 8,951.10 | 8,929.10 | 8,936.15 | 4,033.3K |
| 09:16 | 8,935.05 | 8,938.35 | 8,934.45 | 8,936.00 | 1,953.6K |
| 09:17 | 8,935.20 | 8,937.65 | 8,932.80 | 8,934.90 | 1,526.6K |
| 09:18 | 8,934.05 | 8,937.70 | 8,934.05 | 8,936.90 | 1,585.8K |
| 09:19 | 8,936.20 | 8,937.90 | 8,934.75 | 8,936.20 | 1,466.6K |
| 09:20 | 8,935.65 | 8,944.15 | 8,933.60 | 8,943.30 | 1,495.9K |
| 09:21 | 8,942.00 | 8,942.00 | 8,936.05 | 8,937.75 | 1,171.5K |
| 09:22 | 8,938.10 | 8,946.10 | 8,938.10 | 8,946.05 | 1,217.2K |
| 09:23 | 8,946.70 | 8,948.20 | 8,945.60 | 8,947.25 | 1,102.1K |
| 09:24 | 8,947.05 | 8,951.20 | 8,942.00 | 8,942.00 | 1,111.4K |
| 09:25 | 8,942.10 | 8,942.55 | 8,937.85 | 8,939.10 | 927.5K |
| 09:26 | 8,938.00 | 8,942.45 | 8,936.85 | 8,942.45 | 799.2K |
| 09:27 | 8,943.85 | 8,948.40 | 8,943.85 | 8,947.25 | 701.4K |
| 09:28 | 8,947.70 | 8,949.75 | 8,945.80 | 8,946.80 | 1,074.5K |
| 09:29 | 8,946.85 | 8,946.85 | 8,942.70 | 8,944.85 | 842.8K |
| 09:30 | 8,944.85 | 8,947.40 | 8,944.40 | 8,944.60 | 1,093.2K |
| 09:31 | 8,945.40 | 8,948.00 | 8,943.70 | 8,946.25 | 914.2K |
| 09:32 | 8,945.35 | 8,945.35 | 8,941.60 | 8,941.60 | 891.7K |
| 09:33 | 8,942.00 | 8,944.80 | 8,938.55 | 8,942.95 | 829.7K |
| 09:34 | 8,942.45 | 8,942.65 | 8,939.60 | 8,942.25 | 693.2K |
| 09:35 | 8,942.25 | 8,945.65 | 8,942.00 | 8,945.55 | 899.7K |
| 09:36 | 8,944.90 | 8,950.80 | 8,944.65 | 8,950.75 | 593.0K |
| 09:37 | 8,951.15 | 8,951.40 | 8,946.70 | 8,947.05 | 590.8K |
| 09:38 | 8,946.40 | 8,950.85 | 8,944.75 | 8,949.40 | 693.1K |
| 09:39 | 8,947.35 | 8,950.50 | 8,946.45 | 8,950.50 | 739.3K |
| 09:40 | 8,951.75 | 8,952.25 | 8,945.80 | 8,945.80 | 736.0K |
| 09:41 | 8,945.70 | 8,948.90 | 8,945.10 | 8,948.90 | 478.0K |
| 09:42 | 8,948.25 | 8,954.95 | 8,946.25 | 8,953.90 | 712.9K |
| 09:43 | 8,953.50 | 8,954.55 | 8,952.70 | 8,954.55 | 627.4K |
| 09:44 | 8,954.75 | 8,957.65 | 8,953.15 | 8,957.65 | 841.7K |
| 09:45 | 8,958.55 | 8,958.55 | 8,954.00 | 8,954.60 | 757.6K |
| 09:46 | 8,954.50 | 8,958.55 | 8,954.50 | 8,958.55 | 764.3K |
| 09:47 | 8,958.20 | 8,960.30 | 8,956.95 | 8,957.45 | 749.0K |
| 09:48 | 8,958.30 | 8,958.30 | 8,955.70 | 8,957.25 | 851.8K |
| 09:49 | 8,957.15 | 8,957.60 | 8,955.35 | 8,955.35 | 599.5K |
| 09:50 | 8,955.30 | 8,955.65 | 8,953.20 | 8,954.00 | 768.9K |
| 09:51 | 8,954.95 | 8,957.35 | 8,954.95 | 8,956.15 | 981.5K |
| 09:52 | 8,956.30 | 8,957.35 | 8,955.40 | 8,957.30 | 919.3K |
| 09:53 | 8,957.25 | 8,960.40 | 8,957.25 | 8,959.95 | 1,263.5K |
| 09:54 | 8,960.40 | 8,960.40 | 8,957.85 | 8,958.10 | 599.4K |
| 09:55 | 8,957.80 | 8,957.80 | 8,954.65 | 8,955.70 | 601.1K |
| 09:56 | 8,955.50 | 8,955.85 | 8,949.60 | 8,951.05 | 748.8K |
| 09:57 | 8,950.90 | 8,951.40 | 8,943.25 | 8,943.25 | 816.6K |
| 09:58 | 8,940.95 | 8,951.05 | 8,940.95 | 8,951.05 | 762.6K |
| 09:59 | 8,951.00 | 8,952.70 | 8,948.90 | 8,952.70 | 541.2K |
| 10:00 | 8,951.15 | 8,954.60 | 8,946.65 | 8,954.60 | 868.3K |
| 10:01 | 8,955.70 | 8,960.10 | 8,955.70 | 8,959.65 | 828.2K |
| 10:02 | 8,960.20 | 8,963.50 | 8,960.20 | 8,963.50 | 813.6K |
| 10:03 | 8,964.20 | 8,980.15 | 8,960.05 | 8,962.15 | 725.3K |
| 10:04 | 8,963.20 | 8,969.60 | 8,962.10 | 8,968.50 | 550.9K |
| 10:05 | 8,968.65 | 8,969.95 | 8,967.80 | 8,969.55 | 513.7K |
| 10:06 | 8,971.05 | 8,971.05 | 8,951.75 | 8,951.75 | 825.1K |
| 10:07 | 8,951.60 | 8,951.60 | 8,939.40 | 8,940.25 | 1,143.0K |
| 10:08 | 8,939.35 | 8,949.20 | 8,935.85 | 8,948.15 | 889.2K |
| 10:09 | 8,946.15 | 8,948.55 | 8,943.00 | 8,948.55 | 815.2K |
| 10:10 | 8,949.20 | 8,962.35 | 8,949.20 | 8,954.40 | 1,011.5K |
| 10:11 | 8,954.30 | 8,961.55 | 8,951.00 | 8,957.00 | 1,031.7K |
| 10:12 | 8,956.05 | 8,958.25 | 8,951.25 | 8,952.55 | 668.0K |
| 10:13 | 8,953.10 | 8,956.80 | 8,952.85 | 8,955.95 | 545.1K |
| 10:14 | 8,955.65 | 8,955.65 | 8,949.50 | 8,952.30 | 821.1K |
| 10:15 | 8,952.35 | 8,953.15 | 8,949.60 | 8,949.60 | 430.6K |
| 10:16 | 8,951.25 | 8,952.35 | 8,947.35 | 8,947.35 | 418.3K |
| 10:17 | 8,946.85 | 8,947.40 | 8,943.70 | 8,944.45 | 534.3K |
| 10:18 | 8,944.60 | 8,947.05 | 8,942.90 | 8,943.15 | 485.3K |
| 10:19 | 8,944.50 | 8,944.50 | 8,942.05 | 8,942.25 | 437.7K |
| 10:20 | 8,941.35 | 8,957.40 | 8,941.35 | 8,955.80 | 714.3K |
| 10:21 | 8,956.10 | 8,960.70 | 8,955.95 | 8,960.50 | 793.1K |
| 10:22 | 8,964.80 | 8,971.20 | 8,964.80 | 8,965.55 | 1,926.4K |
| 10:23 | 8,965.25 | 8,968.85 | 8,964.95 | 8,966.95 | 1,021.2K |
| 10:24 | 8,966.25 | 8,967.55 | 8,963.85 | 8,964.05 | 673.3K |
| 10:25 | 8,964.25 | 8,969.55 | 8,963.05 | 8,969.55 | 499.5K |
| 10:26 | 8,968.80 | 8,969.05 | 8,963.95 | 8,964.05 | 941.4K |
| 10:27 | 8,964.20 | 8,966.10 | 8,963.65 | 8,966.10 | 460.9K |
| 10:28 | 8,965.35 | 8,965.90 | 8,961.40 | 8,962.55 | 680.9K |
| 10:29 | 8,963.75 | 8,963.75 | 8,960.25 | 8,961.50 | 512.3K |
| 10:30 | 8,964.10 | 8,964.10 | 8,956.95 | 8,958.10 | 492.8K |
| 10:31 | 8,957.55 | 8,959.85 | 8,956.75 | 8,959.45 | 518.2K |
| 10:32 | 8,958.95 | 8,963.30 | 8,955.80 | 8,962.70 | 473.8K |
| 10:33 | 8,962.25 | 8,962.80 | 8,960.55 | 8,962.35 | 405.2K |
| 10:34 | 8,961.70 | 8,961.75 | 8,960.50 | 8,960.50 | 452.6K |
| 10:35 | 8,961.15 | 8,963.70 | 8,959.90 | 8,963.70 | 473.2K |
| 10:36 | 8,963.40 | 8,968.15 | 8,963.30 | 8,966.60 | 579.4K |
| 10:37 | 8,965.05 | 8,967.15 | 8,964.10 | 8,965.55 | 392.8K |
| 10:38 | 8,964.30 | 8,965.80 | 8,963.30 | 8,965.00 | 668.7K |
| 10:39 | 8,965.10 | 8,965.10 | 8,961.50 | 8,961.75 | 396.8K |
| 10:40 | 8,962.15 | 8,964.10 | 8,962.15 | 8,963.05 | 446.2K |
| 10:41 | 8,962.95 | 8,964.65 | 8,961.80 | 8,964.05 | 443.1K |
| 10:42 | 8,964.00 | 8,967.05 | 8,964.00 | 8,965.10 | 717.0K |
| 10:43 | 8,965.40 | 8,965.90 | 8,963.85 | 8,964.35 | 474.6K |
| 10:44 | 8,964.25 | 8,965.95 | 8,963.70 | 8,965.20 | 678.8K |
| 10:45 | 8,965.40 | 8,965.40 | 8,963.25 | 8,963.75 | 659.9K |
| 10:46 | 8,963.40 | 8,963.70 | 8,960.45 | 8,961.70 | 438.9K |
| 10:47 | 8,960.85 | 8,963.65 | 8,960.85 | 8,963.30 | 488.2K |
| 10:48 | 8,962.85 | 8,965.15 | 8,961.65 | 8,965.15 | 789.8K |
| 10:49 | 8,964.55 | 8,966.55 | 8,963.60 | 8,965.35 | 706.3K |
| 10:50 | 8,964.90 | 8,967.45 | 8,963.55 | 8,966.20 | 588.7K |
| 10:51 | 8,966.15 | 8,969.50 | 8,965.30 | 8,966.85 | 466.6K |
| 10:52 | 8,966.70 | 8,967.25 | 8,963.05 | 8,963.90 | 390.4K |
| 10:53 | 8,962.00 | 8,962.25 | 8,960.30 | 8,960.95 | 496.1K |
| 10:54 | 8,960.65 | 8,962.15 | 8,959.85 | 8,962.15 | 435.3K |
| 10:55 | 8,961.50 | 8,964.40 | 8,961.50 | 8,964.40 | 482.1K |
| 10:56 | 8,965.05 | 8,965.05 | 8,963.10 | 8,963.20 | 246.7K |
| 10:57 | 8,963.35 | 8,965.20 | 8,961.85 | 8,961.95 | 282.5K |
| 10:58 | 8,962.00 | 8,963.80 | 8,962.00 | 8,963.80 | 614.7K |
| 10:59 | 8,962.70 | 8,963.85 | 8,962.70 | 8,963.40 | 295.2K |
| 11:00 | 8,963.70 | 8,965.15 | 8,963.55 | 8,965.15 | 407.0K |
| 11:01 | 8,965.05 | 8,966.80 | 8,964.25 | 8,966.00 | 316.6K |
| 11:02 | 8,966.60 | 8,968.95 | 8,966.60 | 8,968.60 | 339.8K |
| 11:03 | 8,967.80 | 8,968.05 | 8,967.20 | 8,967.45 | 345.2K |
| 11:04 | 8,967.50 | 8,967.50 | 8,963.30 | 8,964.45 | 613.9K |
| 11:05 | 8,964.90 | 8,964.90 | 8,963.50 | 8,964.75 | 361.0K |
| 11:06 | 8,964.40 | 8,971.80 | 8,964.40 | 8,969.70 | 590.8K |
| 11:07 | 8,969.80 | 8,973.60 | 8,969.80 | 8,972.10 | 507.1K |
| 11:08 | 8,972.65 | 8,973.25 | 8,971.35 | 8,973.25 | 396.8K |
| 11:09 | 8,973.60 | 8,973.60 | 8,970.30 | 8,970.45 | 180.0K |
| 11:10 | 8,970.70 | 8,970.70 | 8,965.95 | 8,966.15 | 306.4K |
| 11:11 | 8,966.00 | 8,966.40 | 8,964.20 | 8,964.45 | 393.3K |
| 11:12 | 8,964.70 | 8,964.70 | 8,960.05 | 8,960.05 | 372.5K |
| 11:13 | 8,959.75 | 8,960.40 | 8,957.30 | 8,958.90 | 360.3K |
| 11:14 | 8,958.35 | 8,961.95 | 8,958.30 | 8,961.95 | 353.9K |
| 11:15 | 8,961.40 | 8,962.00 | 8,954.25 | 8,955.05 | 533.6K |
| 11:16 | 8,955.70 | 8,958.15 | 8,954.65 | 8,957.25 | 369.0K |
| 11:17 | 8,957.25 | 8,958.40 | 8,956.35 | 8,957.70 | 355.4K |
| 11:18 | 8,958.80 | 8,958.95 | 8,954.90 | 8,956.10 | 358.9K |
| 11:19 | 8,955.90 | 8,957.75 | 8,955.00 | 8,957.40 | 200.8K |
| 11:20 | 8,957.30 | 8,959.35 | 8,957.10 | 8,959.35 | 529.8K |
| 11:21 | 8,958.90 | 8,959.20 | 8,957.40 | 8,958.60 | 263.3K |
| 11:22 | 8,959.05 | 8,959.60 | 8,957.95 | 8,958.55 | 249.4K |
| 11:23 | 8,958.75 | 8,959.00 | 8,957.30 | 8,957.70 | 222.6K |
| 11:24 | 8,957.00 | 8,957.00 | 8,954.80 | 8,954.80 | 441.6K |
| 11:25 | 8,954.90 | 8,955.45 | 8,953.30 | 8,954.05 | 378.3K |
| 11:26 | 8,953.35 | 8,953.65 | 8,947.90 | 8,950.30 | 615.2K |
| 11:27 | 8,950.35 | 8,952.95 | 8,950.20 | 8,952.10 | 185.4K |
| 11:28 | 8,951.60 | 8,952.05 | 8,949.85 | 8,950.50 | 384.1K |
| 11:29 | 8,949.90 | 8,950.80 | 8,949.75 | 8,949.75 | 275.2K |
| 11:30 | 8,949.70 | 8,950.55 | 8,948.20 | 8,948.20 | 298.1K |
| 11:31 | 8,948.50 | 8,952.25 | 8,948.45 | 8,950.15 | 270.0K |
| 11:32 | 8,950.00 | 8,950.15 | 8,948.45 | 8,949.10 | 311.9K |
| 11:33 | 8,947.25 | 8,948.15 | 8,946.55 | 8,947.75 | 393.8K |
| 11:34 | 8,947.60 | 8,950.35 | 8,947.60 | 8,950.30 | 349.1K |
| 11:35 | 8,950.00 | 8,952.75 | 8,950.00 | 8,952.35 | 202.2K |
| 11:36 | 8,953.10 | 8,954.25 | 8,950.70 | 8,950.70 | 227.3K |
| 11:37 | 8,950.90 | 8,951.15 | 8,948.65 | 8,950.30 | 347.0K |
| 11:38 | 8,950.90 | 8,950.90 | 8,949.20 | 8,950.60 | 143.2K |
| 11:39 | 8,950.10 | 8,951.80 | 8,950.10 | 8,951.10 | 203.7K |
| 11:40 | 8,950.50 | 8,950.50 | 8,947.65 | 8,949.60 | 252.8K |
| 11:41 | 8,949.60 | 8,950.50 | 8,949.05 | 8,949.45 | 241.2K |
| 11:42 | 8,949.60 | 8,951.65 | 8,949.60 | 8,951.20 | 194.6K |
| 11:43 | 8,950.45 | 8,950.50 | 8,948.85 | 8,949.70 | 196.2K |
| 11:44 | 8,949.15 | 8,950.65 | 8,948.00 | 8,949.80 | 267.8K |
| 11:45 | 8,950.00 | 8,950.85 | 8,949.20 | 8,949.20 | 204.9K |
| 11:46 | 8,948.35 | 8,948.60 | 8,945.60 | 8,945.90 | 215.9K |
| 11:47 | 8,945.30 | 8,945.75 | 8,943.65 | 8,945.35 | 298.0K |
| 11:48 | 8,944.20 | 8,945.80 | 8,944.10 | 8,944.75 | 272.7K |
| 11:49 | 8,944.55 | 8,945.80 | 8,941.30 | 8,941.55 | 400.3K |
| 11:50 | 8,941.25 | 8,942.80 | 8,941.25 | 8,941.70 | 245.2K |
| 11:51 | 8,942.05 | 8,944.00 | 8,940.85 | 8,942.15 | 434.0K |
| 11:52 | 8,942.00 | 8,942.00 | 8,938.80 | 8,940.00 | 319.2K |
| 11:53 | 8,940.95 | 8,943.85 | 8,940.95 | 8,941.40 | 312.2K |
| 11:54 | 8,942.05 | 8,942.10 | 8,940.20 | 8,941.00 | 170.1K |
| 11:55 | 8,941.20 | 8,945.05 | 8,941.20 | 8,945.05 | 306.7K |
| 11:56 | 8,944.70 | 8,949.20 | 8,944.05 | 8,948.00 | 416.3K |
| 11:57 | 8,947.70 | 8,948.25 | 8,945.10 | 8,945.60 | 248.1K |
| 11:58 | 8,945.10 | 8,949.40 | 8,945.10 | 8,947.15 | 359.5K |
| 11:59 | 8,947.45 | 8,948.85 | 8,946.85 | 8,948.85 | 200.4K |
| 12:00 | 8,948.75 | 8,951.15 | 8,948.75 | 8,950.20 | 350.2K |
| 12:01 | 8,948.65 | 8,948.90 | 8,947.15 | 8,948.65 | 325.6K |
| 12:02 | 8,948.80 | 8,950.20 | 8,948.50 | 8,949.80 | 243.5K |
| 12:03 | 8,950.40 | 8,954.20 | 8,950.20 | 8,953.65 | 271.1K |
| 12:04 | 8,953.70 | 8,953.70 | 8,951.65 | 8,951.90 | 222.2K |
| 12:05 | 8,952.10 | 8,952.65 | 8,950.05 | 8,950.05 | 346.6K |
| 12:06 | 8,949.50 | 8,950.55 | 8,949.50 | 8,950.45 | 378.8K |
| 12:07 | 8,949.65 | 8,951.00 | 8,949.30 | 8,949.30 | 287.2K |
| 12:08 | 8,948.60 | 8,949.50 | 8,947.25 | 8,949.50 | 273.7K |
| 12:09 | 8,949.85 | 8,950.90 | 8,949.75 | 8,950.35 | 293.0K |
| 12:10 | 8,949.85 | 8,951.10 | 8,948.55 | 8,950.60 | 244.9K |
| 12:11 | 8,950.55 | 8,950.55 | 8,949.20 | 8,949.95 | 213.9K |
| 12:12 | 8,949.85 | 8,950.20 | 8,947.75 | 8,948.65 | 214.4K |
| 12:13 | 8,948.20 | 8,948.35 | 8,944.70 | 8,944.70 | 277.6K |
| 12:14 | 8,944.65 | 8,945.80 | 8,943.50 | 8,945.30 | 485.3K |
| 12:15 | 8,945.05 | 8,945.10 | 8,940.55 | 8,940.55 | 330.1K |
| 12:16 | 8,940.85 | 8,941.50 | 8,939.00 | 8,940.10 | 349.5K |
| 12:17 | 8,939.90 | 8,941.65 | 8,939.90 | 8,941.45 | 519.3K |
| 12:18 | 8,941.50 | 8,941.55 | 8,937.60 | 8,937.60 | 406.3K |
| 12:19 | 8,937.25 | 8,938.40 | 8,937.00 | 8,937.60 | 193.1K |
| 12:20 | 8,938.25 | 8,939.75 | 8,938.05 | 8,939.70 | 319.2K |
| 12:21 | 8,939.65 | 8,943.40 | 8,939.50 | 8,943.40 | 338.5K |
| 12:22 | 8,943.55 | 8,944.10 | 8,941.80 | 8,943.45 | 315.7K |
| 12:23 | 8,943.50 | 8,944.45 | 8,943.30 | 8,943.85 | 180.8K |
| 12:24 | 8,943.75 | 8,947.90 | 8,943.75 | 8,947.25 | 239.9K |
| 12:25 | 8,947.40 | 8,948.70 | 8,946.85 | 8,947.55 | 274.0K |
| 12:26 | 8,948.00 | 8,949.45 | 8,947.20 | 8,949.45 | 312.6K |
| 12:27 | 8,948.65 | 8,948.85 | 8,947.90 | 8,948.05 | 232.8K |
| 12:28 | 8,948.35 | 8,948.75 | 8,947.00 | 8,948.30 | 267.0K |
| 12:29 | 8,948.35 | 8,949.75 | 8,948.30 | 8,949.75 | 257.6K |
| 12:30 | 8,949.95 | 8,950.95 | 8,949.70 | 8,949.95 | 174.0K |
| 12:31 | 8,950.30 | 8,951.60 | 8,950.05 | 8,951.15 | 369.3K |
| 12:32 | 8,951.30 | 8,954.05 | 8,951.30 | 8,953.00 | 272.5K |
| 12:33 | 8,953.20 | 8,956.30 | 8,952.35 | 8,956.30 | 301.5K |
| 12:34 | 8,956.50 | 8,956.75 | 8,955.60 | 8,956.35 | 186.7K |
| 12:35 | 8,956.65 | 8,958.85 | 8,956.65 | 8,958.85 | 180.0K |
| 12:36 | 8,958.60 | 8,958.90 | 8,956.95 | 8,957.40 | 196.0K |
| 12:37 | 8,957.40 | 8,957.40 | 8,954.75 | 8,954.75 | 306.9K |
| 12:38 | 8,954.70 | 8,955.75 | 8,953.65 | 8,955.60 | 136.4K |
| 12:39 | 8,955.05 | 8,955.90 | 8,954.50 | 8,955.00 | 104.3K |
| 12:40 | 8,955.30 | 8,956.90 | 8,954.90 | 8,956.90 | 183.1K |
| 12:41 | 8,956.60 | 8,957.95 | 8,956.50 | 8,957.75 | 223.0K |
| 12:42 | 8,958.10 | 8,958.80 | 8,955.25 | 8,955.90 | 344.4K |
| 12:43 | 8,955.50 | 8,957.55 | 8,955.30 | 8,957.55 | 288.9K |
| 12:44 | 8,957.45 | 8,958.10 | 8,956.55 | 8,956.95 | 304.0K |
| 12:45 | 8,957.10 | 8,957.15 | 8,956.20 | 8,956.60 | 219.0K |
| 12:46 | 8,956.75 | 8,957.25 | 8,955.45 | 8,955.45 | 368.7K |
| 12:47 | 8,955.70 | 8,957.00 | 8,955.60 | 8,956.25 | 448.0K |
| 12:48 | 8,956.70 | 8,957.15 | 8,955.35 | 8,955.35 | 338.3K |
| 12:49 | 8,955.05 | 8,958.90 | 8,955.05 | 8,958.90 | 194.3K |
| 12:50 | 8,958.95 | 8,960.50 | 8,958.95 | 8,959.50 | 372.4K |
| 12:51 | 8,959.20 | 8,961.00 | 8,959.20 | 8,959.90 | 458.5K |
| 12:52 | 8,959.80 | 8,960.10 | 8,957.25 | 8,959.80 | 1,099.6K |
| 12:53 | 8,959.60 | 8,960.90 | 8,959.30 | 8,960.70 | 565.3K |
| 12:54 | 8,960.00 | 8,960.30 | 8,958.00 | 8,958.95 | 1,477.3K |
| 12:55 | 8,959.30 | 8,959.80 | 8,957.95 | 8,957.95 | 763.5K |
| 12:56 | 8,957.70 | 8,958.25 | 8,956.00 | 8,957.15 | 718.5K |
| 12:57 | 8,957.45 | 8,960.10 | 8,957.35 | 8,959.25 | 771.2K |
| 12:58 | 8,958.70 | 8,959.90 | 8,958.30 | 8,959.05 | 1,097.2K |
| 12:59 | 8,958.85 | 8,958.85 | 8,953.55 | 8,953.70 | 1,592.8K |
| 13:00 | 8,953.65 | 8,955.00 | 8,953.45 | 8,954.95 | 1,808.6K |
| 13:01 | 8,956.25 | 8,956.25 | 8,953.80 | 8,954.25 | 604.7K |
| 13:02 | 8,953.55 | 8,954.90 | 8,952.90 | 8,953.50 | 394.9K |
| 13:03 | 8,953.20 | 8,953.70 | 8,951.30 | 8,951.30 | 355.4K |
| 13:04 | 8,951.10 | 8,951.95 | 8,950.50 | 8,951.30 | 532.1K |
| 13:05 | 8,951.05 | 8,953.95 | 8,951.05 | 8,953.35 | 311.5K |
| 13:06 | 8,953.60 | 8,954.00 | 8,951.35 | 8,951.35 | 591.7K |
| 13:07 | 8,950.95 | 8,953.20 | 8,950.65 | 8,952.00 | 372.8K |
| 13:08 | 8,952.80 | 8,953.55 | 8,951.90 | 8,952.35 | 457.3K |
| 13:09 | 8,952.45 | 8,954.80 | 8,952.45 | 8,954.45 | 761.1K |
| 13:10 | 8,954.55 | 8,955.10 | 8,953.10 | 8,953.10 | 320.1K |
| 13:11 | 8,954.00 | 8,955.30 | 8,953.35 | 8,954.30 | 961.0K |
| 13:12 | 8,954.15 | 8,955.45 | 8,953.80 | 8,953.80 | 457.4K |
| 13:13 | 8,954.35 | 8,954.50 | 8,951.50 | 8,951.50 | 462.4K |
| 13:14 | 8,951.65 | 8,953.40 | 8,951.40 | 8,952.60 | 461.3K |
| 13:15 | 8,953.45 | 8,955.15 | 8,952.50 | 8,953.55 | 321.5K |
| 13:16 | 8,952.75 | 8,952.80 | 8,950.10 | 8,950.55 | 457.5K |
| 13:17 | 8,950.90 | 8,952.10 | 8,950.00 | 8,950.60 | 287.7K |
| 13:18 | 8,950.80 | 8,951.95 | 8,950.45 | 8,951.45 | 442.1K |
| 13:19 | 8,950.90 | 8,952.10 | 8,948.75 | 8,948.75 | 431.7K |
| 13:20 | 8,949.35 | 8,951.55 | 8,949.35 | 8,950.40 | 318.3K |
| 13:21 | 8,950.90 | 8,950.90 | 8,947.75 | 8,947.75 | 357.5K |
| 13:22 | 8,947.25 | 8,947.25 | 8,944.20 | 8,946.65 | 302.9K |
| 13:23 | 8,946.45 | 8,946.85 | 8,945.40 | 8,945.60 | 353.5K |
| 13:24 | 8,945.15 | 8,945.30 | 8,943.70 | 8,943.80 | 331.0K |
| 13:25 | 8,944.10 | 8,946.20 | 8,943.30 | 8,945.90 | 315.4K |
| 13:26 | 8,946.20 | 8,946.95 | 8,944.65 | 8,945.95 | 238.3K |
| 13:27 | 8,945.80 | 8,947.90 | 8,944.90 | 8,944.90 | 628.0K |
| 13:28 | 8,945.25 | 8,947.45 | 8,945.25 | 8,946.85 | 342.4K |
| 13:29 | 8,946.75 | 8,946.75 | 8,944.10 | 8,944.10 | 331.8K |
| 13:30 | 8,943.55 | 8,946.45 | 8,943.45 | 8,946.45 | 288.6K |
| 13:31 | 8,945.95 | 8,951.00 | 8,945.95 | 8,950.05 | 332.9K |
| 13:32 | 8,950.00 | 8,950.05 | 8,947.70 | 8,947.70 | 300.1K |
| 13:33 | 8,947.35 | 8,948.90 | 8,947.25 | 8,947.75 | 305.0K |
| 13:34 | 8,948.25 | 8,948.70 | 8,947.45 | 8,947.75 | 429.3K |
| 13:35 | 8,947.75 | 8,949.55 | 8,947.55 | 8,948.75 | 672.8K |
| 13:36 | 8,948.15 | 8,948.95 | 8,947.50 | 8,948.05 | 737.1K |
| 13:37 | 8,947.50 | 8,947.95 | 8,946.45 | 8,946.45 | 504.2K |
| 13:38 | 8,946.50 | 8,946.65 | 8,940.10 | 8,941.65 | 469.3K |
| 13:39 | 8,941.55 | 8,943.30 | 8,940.75 | 8,941.95 | 403.9K |
| 13:40 | 8,942.35 | 8,943.95 | 8,942.05 | 8,942.45 | 374.8K |
| 13:41 | 8,942.25 | 8,944.90 | 8,941.80 | 8,944.55 | 492.9K |
| 13:42 | 8,944.15 | 8,947.45 | 8,944.15 | 8,947.45 | 386.8K |
| 13:43 | 8,947.60 | 8,949.05 | 8,946.95 | 8,947.75 | 382.2K |
| 13:44 | 8,947.35 | 8,948.30 | 8,946.50 | 8,946.90 | 256.6K |
| 13:45 | 8,946.10 | 8,948.45 | 8,946.10 | 8,948.45 | 223.5K |
| 13:46 | 8,948.55 | 8,949.15 | 8,947.10 | 8,947.65 | 333.3K |
| 13:47 | 8,947.85 | 8,948.95 | 8,947.75 | 8,948.20 | 457.3K |
| 13:48 | 8,948.00 | 8,948.35 | 8,946.45 | 8,946.55 | 181.8K |
| 13:49 | 8,946.60 | 8,947.70 | 8,944.95 | 8,944.95 | 231.3K |
| 13:50 | 8,945.30 | 8,946.15 | 8,944.25 | 8,944.30 | 271.3K |
| 13:51 | 8,943.55 | 8,944.85 | 8,942.65 | 8,943.00 | 369.2K |
| 13:52 | 8,943.70 | 8,943.70 | 8,941.05 | 8,941.05 | 204.4K |
| 13:53 | 8,940.50 | 8,941.20 | 8,939.90 | 8,940.50 | 220.0K |
| 13:54 | 8,939.75 | 8,940.70 | 8,936.55 | 8,936.55 | 315.0K |
| 13:55 | 8,937.80 | 8,939.55 | 8,937.80 | 8,938.40 | 179.4K |
| 13:56 | 8,938.20 | 8,939.05 | 8,937.10 | 8,937.70 | 157.2K |
| 13:57 | 8,937.35 | 8,939.50 | 8,937.10 | 8,938.80 | 269.0K |
| 13:58 | 8,938.80 | 8,941.35 | 8,938.55 | 8,941.00 | 349.4K |
| 13:59 | 8,939.45 | 8,940.70 | 8,938.45 | 8,938.45 | 234.6K |
| 14:00 | 8,938.65 | 8,939.10 | 8,936.70 | 8,936.90 | 249.6K |
| 14:01 | 8,936.60 | 8,939.40 | 8,936.30 | 8,938.40 | 244.6K |
| 14:02 | 8,938.85 | 8,941.00 | 8,938.65 | 8,940.70 | 270.5K |
| 14:03 | 8,940.55 | 8,942.60 | 8,940.35 | 8,942.45 | 248.5K |
| 14:04 | 8,942.00 | 8,944.40 | 8,941.10 | 8,943.95 | 253.9K |
| 14:05 | 8,944.15 | 8,945.05 | 8,939.75 | 8,940.65 | 442.9K |
| 14:06 | 8,939.55 | 8,942.20 | 8,939.55 | 8,941.30 | 317.1K |
| 14:07 | 8,941.75 | 8,944.25 | 8,941.75 | 8,943.35 | 282.1K |
| 14:08 | 8,942.85 | 8,945.95 | 8,942.80 | 8,945.35 | 288.1K |
| 14:09 | 8,945.05 | 8,947.50 | 8,945.05 | 8,947.10 | 226.3K |
| 14:10 | 8,946.45 | 8,947.20 | 8,942.75 | 8,942.80 | 393.8K |
| 14:11 | 8,942.70 | 8,944.50 | 8,941.55 | 8,943.60 | 254.6K |
| 14:12 | 8,944.05 | 8,944.90 | 8,943.80 | 8,944.00 | 207.0K |
| 14:13 | 8,944.10 | 8,944.15 | 8,942.95 | 8,943.55 | 207.3K |
| 14:14 | 8,943.45 | 8,946.90 | 8,943.45 | 8,945.95 | 298.1K |
| 14:15 | 8,946.30 | 8,949.50 | 8,946.30 | 8,948.85 | 395.0K |
| 14:16 | 8,948.20 | 8,948.20 | 8,944.05 | 8,944.05 | 248.2K |
| 14:17 | 8,944.20 | 8,945.15 | 8,943.45 | 8,944.30 | 268.2K |
| 14:18 | 8,944.15 | 8,944.15 | 8,940.70 | 8,941.30 | 332.4K |
| 14:19 | 8,941.40 | 8,943.75 | 8,941.40 | 8,942.55 | 465.1K |
| 14:20 | 8,942.10 | 8,943.20 | 8,940.35 | 8,940.45 | 405.8K |
| 14:21 | 8,940.70 | 8,944.20 | 8,940.70 | 8,944.20 | 340.5K |
| 14:22 | 8,943.75 | 8,946.20 | 8,943.75 | 8,945.35 | 478.2K |
| 14:23 | 8,945.30 | 8,947.55 | 8,944.95 | 8,946.65 | 415.3K |
| 14:24 | 8,946.00 | 8,947.40 | 8,945.05 | 8,945.05 | 551.2K |
| 14:25 | 8,945.50 | 8,946.55 | 8,944.05 | 8,944.65 | 535.4K |
| 14:26 | 8,945.10 | 8,945.75 | 8,943.95 | 8,943.95 | 361.5K |
| 14:27 | 8,943.40 | 8,945.45 | 8,943.40 | 8,945.45 | 391.1K |
| 14:28 | 8,945.60 | 8,946.30 | 8,945.05 | 8,945.10 | 522.4K |
| 14:29 | 8,944.50 | 8,944.50 | 8,941.05 | 8,941.05 | 795.7K |
| 14:30 | 8,941.85 | 8,943.75 | 8,941.40 | 8,943.40 | 428.0K |
| 14:31 | 8,942.60 | 8,942.80 | 8,940.90 | 8,941.10 | 297.8K |
| 14:32 | 8,940.85 | 8,941.30 | 8,939.85 | 8,940.20 | 441.7K |
| 14:33 | 8,939.15 | 8,939.15 | 8,936.50 | 8,936.50 | 486.3K |
| 14:34 | 8,936.00 | 8,937.45 | 8,935.10 | 8,936.05 | 650.2K |
| 14:35 | 8,936.05 | 8,938.10 | 8,935.50 | 8,936.75 | 414.4K |
| 14:36 | 8,936.10 | 8,937.75 | 8,935.25 | 8,935.25 | 584.2K |
| 14:37 | 8,935.40 | 8,936.60 | 8,934.40 | 8,935.25 | 438.1K |
| 14:38 | 8,935.30 | 8,938.35 | 8,935.25 | 8,937.95 | 377.5K |
| 14:39 | 8,937.15 | 8,940.70 | 8,936.60 | 8,940.60 | 395.7K |
| 14:40 | 8,941.55 | 8,943.05 | 8,938.30 | 8,938.30 | 479.9K |
| 14:41 | 8,938.40 | 8,940.00 | 8,937.55 | 8,938.45 | 245.2K |
| 14:42 | 8,938.25 | 8,938.25 | 8,935.90 | 8,937.25 | 264.1K |
| 14:43 | 8,937.25 | 8,939.15 | 8,936.70 | 8,937.00 | 363.3K |
| 14:44 | 8,936.60 | 8,941.25 | 8,936.60 | 8,940.60 | 328.8K |
| 14:45 | 8,940.30 | 8,941.75 | 8,940.20 | 8,941.30 | 322.8K |
| 14:46 | 8,940.70 | 8,941.10 | 8,937.90 | 8,937.90 | 262.8K |
| 14:47 | 8,937.45 | 8,941.25 | 8,937.00 | 8,939.35 | 374.7K |
| 14:48 | 8,939.30 | 8,940.80 | 8,938.00 | 8,938.90 | 242.9K |
| 14:49 | 8,938.15 | 8,939.15 | 8,936.90 | 8,936.90 | 533.7K |
| 14:50 | 8,936.10 | 8,940.00 | 8,936.10 | 8,940.00 | 563.1K |
| 14:51 | 8,939.75 | 8,940.30 | 8,938.30 | 8,939.10 | 556.0K |
| 14:52 | 8,938.40 | 8,940.70 | 8,938.40 | 8,940.25 | 463.0K |
| 14:53 | 8,940.55 | 8,941.25 | 8,938.90 | 8,938.90 | 608.7K |
| 14:54 | 8,938.65 | 8,940.80 | 8,938.65 | 8,939.30 | 591.8K |
| 14:55 | 8,939.05 | 8,939.95 | 8,938.25 | 8,939.20 | 528.6K |
| 14:56 | 8,938.90 | 8,939.30 | 8,935.85 | 8,936.45 | 349.9K |
| 14:57 | 8,936.55 | 8,937.00 | 8,933.90 | 8,933.90 | 730.8K |
| 14:58 | 8,935.05 | 8,935.05 | 8,932.95 | 8,932.95 | 384.0K |
| 14:59 | 8,933.50 | 8,934.00 | 8,932.25 | 8,933.45 | 563.3K |
| 15:00 | 8,933.15 | 8,933.65 | 8,924.50 | 8,928.35 | 1,372.5K |
| 15:01 | 8,929.40 | 8,930.25 | 8,928.20 | 8,929.80 | 661.0K |
| 15:02 | 8,930.45 | 8,932.75 | 8,929.10 | 8,929.25 | 819.6K |
| 15:03 | 8,930.25 | 8,934.55 | 8,928.45 | 8,933.30 | 639.1K |
| 15:04 | 8,931.95 | 8,932.45 | 8,930.30 | 8,930.65 | 666.3K |
| 15:05 | 8,931.55 | 8,934.35 | 8,929.40 | 8,934.35 | 1,064.4K |
| 15:06 | 8,934.40 | 8,935.80 | 8,933.15 | 8,935.80 | 681.4K |
| 15:07 | 8,936.10 | 8,936.10 | 8,932.05 | 8,933.30 | 786.4K |
| 15:08 | 8,933.00 | 8,936.65 | 8,932.90 | 8,936.20 | 576.2K |
| 15:09 | 8,934.95 | 8,939.35 | 8,934.70 | 8,939.35 | 1,032.0K |
| 15:10 | 8,940.90 | 8,940.90 | 8,937.95 | 8,939.15 | 1,205.3K |
| 15:11 | 8,939.75 | 8,939.75 | 8,937.15 | 8,937.15 | 692.6K |
| 15:12 | 8,937.40 | 8,938.20 | 8,935.50 | 8,935.50 | 672.9K |
| 15:13 | 8,935.85 | 8,939.85 | 8,935.75 | 8,939.70 | 824.9K |
| 15:14 | 8,940.15 | 8,940.80 | 8,935.30 | 8,935.30 | 820.3K |
| 15:15 | 8,935.45 | 8,936.60 | 8,935.25 | 8,936.05 | 1,026.6K |
| 15:16 | 8,936.40 | 8,937.15 | 8,936.05 | 8,936.65 | 1,070.4K |
| 15:17 | 8,937.20 | 8,938.05 | 8,937.15 | 8,937.25 | 868.9K |
| 15:18 | 8,936.90 | 8,937.00 | 8,932.05 | 8,932.25 | 1,473.6K |
| 15:19 | 8,930.90 | 8,931.55 | 8,929.90 | 8,931.55 | 1,034.9K |
| 15:20 | 8,932.60 | 8,932.60 | 8,930.00 | 8,930.75 | 1,357.4K |
| 15:21 | 8,930.50 | 8,932.50 | 8,930.20 | 8,931.95 | 930.6K |
| 15:22 | 8,932.35 | 8,932.60 | 8,931.20 | 8,931.75 | 669.8K |
| 15:23 | 8,931.75 | 8,932.25 | 8,930.90 | 8,930.90 | 754.9K |
| 15:24 | 8,931.15 | 8,931.30 | 8,929.25 | 8,929.90 | 1,205.4K |
| 15:25 | 8,930.40 | 8,933.05 | 8,930.35 | 8,933.05 | 953.9K |
| 15:26 | 8,933.35 | 8,934.70 | 8,933.05 | 8,933.05 | 756.5K |
| 15:27 | 8,933.90 | 8,934.20 | 8,931.60 | 8,931.90 | 750.7K |
| 15:28 | 8,932.05 | 8,932.05 | 8,928.90 | 8,930.95 | 970.0K |
| 15:29 | 8,930.75 | 8,933.20 | 8,930.30 | 8,931.85 | 954.3K |