9,023.05
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 9,001.05 | 9,001.05 | 9,001.05 | 9,001.05 | 33.7K |
| 09:15 | 8,999.60 | 9,000.30 | 8,977.65 | 8,998.55 | 1,806.3K |
| 09:16 | 9,000.85 | 9,000.85 | 8,995.05 | 8,998.15 | 967.6K |
| 09:17 | 8,996.15 | 8,997.40 | 8,991.55 | 8,991.55 | 863.7K |
| 09:18 | 8,991.40 | 8,999.65 | 8,990.90 | 8,996.45 | 608.5K |
| 09:19 | 8,996.65 | 8,998.00 | 8,994.15 | 8,994.30 | 649.6K |
| 09:20 | 8,994.70 | 9,006.45 | 8,994.70 | 9,005.05 | 705.5K |
| 09:21 | 9,004.55 | 9,005.75 | 9,001.90 | 9,004.50 | 559.4K |
| 09:22 | 9,004.25 | 9,005.90 | 8,994.75 | 8,995.60 | 476.4K |
| 09:23 | 8,995.50 | 8,995.50 | 8,988.00 | 8,988.00 | 495.2K |
| 09:24 | 8,988.70 | 8,989.55 | 8,983.10 | 8,987.35 | 517.0K |
| 09:25 | 8,986.85 | 8,986.85 | 8,978.05 | 8,978.65 | 578.5K |
| 09:26 | 8,979.65 | 8,988.75 | 8,979.65 | 8,987.80 | 346.0K |
| 09:27 | 8,987.30 | 8,987.30 | 8,978.20 | 8,978.20 | 447.5K |
| 09:28 | 8,978.05 | 8,978.35 | 8,970.30 | 8,973.35 | 408.0K |
| 09:29 | 8,974.25 | 8,975.25 | 8,969.75 | 8,970.45 | 541.9K |
| 09:30 | 8,970.75 | 8,975.40 | 8,966.05 | 8,967.30 | 479.1K |
| 09:31 | 8,967.70 | 8,973.35 | 8,967.70 | 8,970.45 | 364.5K |
| 09:32 | 8,970.60 | 8,973.45 | 8,969.70 | 8,969.70 | 326.5K |
| 09:33 | 8,969.80 | 8,975.70 | 8,969.80 | 8,971.45 | 311.7K |
| 09:34 | 8,972.30 | 8,973.80 | 8,971.15 | 8,973.05 | 243.1K |
| 09:35 | 8,973.15 | 8,977.95 | 8,972.05 | 8,976.60 | 363.8K |
| 09:36 | 8,976.45 | 8,982.65 | 8,976.00 | 8,979.95 | 381.3K |
| 09:37 | 8,977.95 | 8,977.95 | 8,963.05 | 8,963.30 | 534.2K |
| 09:38 | 8,963.60 | 8,969.75 | 8,963.60 | 8,965.95 | 400.5K |
| 09:39 | 8,966.20 | 8,973.85 | 8,966.20 | 8,973.20 | 300.9K |
| 09:40 | 8,973.00 | 8,975.55 | 8,970.70 | 8,971.05 | 351.0K |
| 09:41 | 8,971.15 | 8,978.35 | 8,971.10 | 8,978.35 | 226.7K |
| 09:42 | 8,979.45 | 8,982.50 | 8,979.05 | 8,981.40 | 365.1K |
| 09:43 | 8,981.30 | 8,983.30 | 8,979.40 | 8,983.30 | 300.0K |
| 09:44 | 8,982.85 | 8,987.60 | 8,982.00 | 8,987.60 | 431.2K |
| 09:45 | 8,989.05 | 8,991.05 | 8,986.05 | 8,986.35 | 448.9K |
| 09:46 | 8,985.95 | 8,986.05 | 8,982.90 | 8,985.30 | 315.7K |
| 09:47 | 8,985.55 | 8,986.00 | 8,981.15 | 8,983.45 | 237.2K |
| 09:48 | 8,982.50 | 8,982.85 | 8,980.40 | 8,982.50 | 257.4K |
| 09:49 | 8,982.60 | 8,985.25 | 8,980.10 | 8,985.25 | 299.6K |
| 09:50 | 8,985.85 | 8,986.20 | 8,982.90 | 8,982.90 | 283.0K |
| 09:51 | 8,982.80 | 8,983.30 | 8,980.80 | 8,982.65 | 326.1K |
| 09:52 | 8,982.70 | 8,982.75 | 8,978.40 | 8,981.30 | 481.5K |
| 09:53 | 8,980.80 | 8,987.25 | 8,980.80 | 8,985.65 | 374.9K |
| 09:54 | 8,985.60 | 8,986.45 | 8,984.25 | 8,984.65 | 287.9K |
| 09:55 | 8,985.00 | 8,986.40 | 8,980.65 | 8,980.65 | 328.2K |
| 09:56 | 8,980.10 | 8,980.75 | 8,976.95 | 8,976.95 | 260.3K |
| 09:57 | 8,976.50 | 8,980.80 | 8,976.50 | 8,979.70 | 477.7K |
| 09:58 | 8,979.70 | 8,981.10 | 8,978.65 | 8,981.10 | 188.7K |
| 09:59 | 8,981.45 | 8,985.60 | 8,980.80 | 8,984.35 | 295.8K |
| 10:00 | 8,984.95 | 8,985.20 | 8,981.35 | 8,981.80 | 267.1K |
| 10:01 | 8,982.00 | 8,983.20 | 8,981.95 | 8,982.55 | 256.1K |
| 10:02 | 8,981.85 | 8,982.25 | 8,975.95 | 8,977.65 | 463.3K |
| 10:03 | 8,977.80 | 8,979.15 | 8,976.80 | 8,979.15 | 195.0K |
| 10:04 | 8,979.05 | 8,981.80 | 8,979.05 | 8,981.40 | 416.1K |
| 10:05 | 8,981.45 | 8,982.70 | 8,980.55 | 8,981.15 | 397.3K |
| 10:06 | 8,980.30 | 8,982.65 | 8,980.20 | 8,982.20 | 378.7K |
| 10:07 | 8,982.00 | 8,983.05 | 8,980.95 | 8,980.95 | 229.7K |
| 10:08 | 8,980.90 | 8,985.35 | 8,980.55 | 8,984.55 | 406.9K |
| 10:09 | 8,984.85 | 8,985.45 | 8,984.25 | 8,984.25 | 335.8K |
| 10:10 | 8,984.55 | 8,984.60 | 8,980.70 | 8,981.25 | 225.7K |
| 10:11 | 8,980.90 | 8,980.95 | 8,979.55 | 8,980.35 | 618.2K |
| 10:12 | 8,980.50 | 8,984.45 | 8,980.50 | 8,982.95 | 293.3K |
| 10:13 | 8,982.85 | 8,984.50 | 8,981.65 | 8,981.75 | 237.1K |
| 10:14 | 8,981.70 | 8,981.75 | 8,977.80 | 8,979.20 | 421.8K |
| 10:15 | 8,978.85 | 8,980.25 | 8,972.15 | 8,972.90 | 498.9K |
| 10:16 | 8,973.05 | 8,977.60 | 8,972.45 | 8,975.80 | 291.4K |
| 10:17 | 8,975.40 | 8,979.65 | 8,974.15 | 8,979.65 | 219.4K |
| 10:18 | 8,979.95 | 8,982.55 | 8,979.95 | 8,981.30 | 281.0K |
| 10:19 | 8,980.85 | 8,981.75 | 8,980.20 | 8,980.30 | 691.0K |
| 10:20 | 8,980.00 | 8,983.40 | 8,979.50 | 8,983.30 | 208.2K |
| 10:21 | 8,983.70 | 8,985.10 | 8,983.60 | 8,983.85 | 245.7K |
| 10:22 | 8,983.60 | 8,984.75 | 8,983.25 | 8,983.60 | 302.7K |
| 10:23 | 8,983.65 | 8,986.15 | 8,983.60 | 8,986.15 | 231.8K |
| 10:24 | 8,986.55 | 8,987.40 | 8,985.20 | 8,986.05 | 308.4K |
| 10:25 | 8,986.15 | 8,986.40 | 8,984.85 | 8,985.15 | 305.1K |
| 10:26 | 8,984.00 | 8,984.00 | 8,980.45 | 8,980.45 | 261.0K |
| 10:27 | 8,979.55 | 8,980.30 | 8,979.10 | 8,979.60 | 251.0K |
| 10:28 | 8,978.75 | 8,980.25 | 8,978.75 | 8,979.00 | 167.9K |
| 10:29 | 8,978.65 | 8,978.65 | 8,975.45 | 8,975.85 | 252.9K |
| 10:30 | 8,976.00 | 8,976.65 | 8,974.50 | 8,975.80 | 265.0K |
| 10:31 | 8,975.75 | 8,979.95 | 8,975.60 | 8,979.90 | 645.0K |
| 10:32 | 8,979.70 | 8,980.60 | 8,979.00 | 8,980.00 | 134.7K |
| 10:33 | 8,980.05 | 8,980.65 | 8,979.20 | 8,979.20 | 272.7K |
| 10:34 | 8,979.95 | 8,981.75 | 8,978.95 | 8,981.75 | 274.7K |
| 10:35 | 8,980.90 | 8,981.75 | 8,980.65 | 8,981.00 | 366.9K |
| 10:36 | 8,981.05 | 8,981.05 | 8,978.50 | 8,979.10 | 243.6K |
| 10:37 | 8,979.05 | 8,979.80 | 8,977.40 | 8,977.95 | 314.3K |
| 10:38 | 8,978.20 | 8,979.45 | 8,977.50 | 8,979.10 | 666.7K |
| 10:39 | 8,978.55 | 8,980.95 | 8,978.55 | 8,980.95 | 303.8K |
| 10:40 | 8,980.80 | 8,982.35 | 8,980.30 | 8,982.35 | 247.6K |
| 10:41 | 8,982.65 | 8,984.90 | 8,981.80 | 8,984.20 | 310.5K |
| 10:42 | 8,983.90 | 8,984.95 | 8,981.75 | 8,982.05 | 266.2K |
| 10:43 | 8,982.95 | 8,984.35 | 8,982.40 | 8,984.10 | 384.6K |
| 10:44 | 8,984.15 | 8,984.15 | 8,982.60 | 8,982.90 | 318.8K |
| 10:45 | 8,983.00 | 8,986.40 | 8,982.60 | 8,986.30 | 280.0K |
| 10:46 | 8,986.20 | 8,988.70 | 8,985.65 | 8,988.70 | 366.7K |
| 10:47 | 8,988.65 | 8,994.65 | 8,988.00 | 8,993.45 | 456.4K |
| 10:48 | 8,993.45 | 8,997.30 | 8,989.55 | 8,989.55 | 334.5K |
| 10:49 | 8,990.50 | 8,993.50 | 8,990.40 | 8,992.55 | 491.0K |
| 10:50 | 8,991.80 | 8,995.30 | 8,991.30 | 8,995.20 | 538.7K |
| 10:51 | 8,995.35 | 8,995.95 | 8,992.85 | 8,993.95 | 355.5K |
| 10:52 | 8,993.55 | 8,998.50 | 8,993.55 | 8,998.50 | 371.9K |
| 10:53 | 8,997.85 | 8,997.85 | 8,995.90 | 8,997.30 | 967.3K |
| 10:54 | 8,997.15 | 8,999.60 | 8,996.65 | 8,997.05 | 423.8K |
| 10:55 | 8,996.60 | 8,996.85 | 8,994.80 | 8,994.80 | 323.6K |
| 10:56 | 8,994.80 | 8,994.95 | 8,993.45 | 8,993.60 | 421.6K |
| 10:57 | 8,993.75 | 8,994.80 | 8,992.90 | 8,994.80 | 353.1K |
| 10:58 | 8,995.50 | 8,998.00 | 8,995.50 | 8,996.25 | 213.3K |
| 10:59 | 8,996.05 | 8,997.15 | 8,993.35 | 8,993.35 | 218.4K |
| 11:00 | 8,992.85 | 8,996.60 | 8,992.85 | 8,996.60 | 345.1K |
| 11:01 | 8,997.05 | 8,997.75 | 8,995.55 | 8,997.10 | 292.6K |
| 11:02 | 8,997.30 | 8,999.00 | 8,997.30 | 8,998.10 | 185.8K |
| 11:03 | 8,998.10 | 8,998.40 | 8,995.70 | 8,995.70 | 166.6K |
| 11:04 | 8,996.80 | 9,002.65 | 8,996.40 | 9,002.00 | 221.2K |
| 11:05 | 9,002.35 | 9,002.35 | 8,998.55 | 8,998.55 | 295.2K |
| 11:06 | 8,997.40 | 8,998.40 | 8,997.40 | 8,997.65 | 345.3K |
| 11:07 | 8,997.20 | 8,997.95 | 8,995.40 | 8,996.90 | 220.8K |
| 11:08 | 8,996.35 | 8,998.60 | 8,996.35 | 8,998.60 | 185.1K |
| 11:09 | 8,997.65 | 8,998.75 | 8,997.55 | 8,998.60 | 253.3K |
| 11:10 | 8,997.50 | 8,997.70 | 8,993.35 | 8,993.35 | 274.3K |
| 11:11 | 8,993.70 | 8,993.80 | 8,991.45 | 8,992.85 | 259.9K |
| 11:12 | 8,992.85 | 8,992.90 | 8,991.50 | 8,992.00 | 282.0K |
| 11:13 | 8,991.75 | 8,991.75 | 8,990.20 | 8,990.45 | 190.7K |
| 11:14 | 8,990.55 | 8,994.75 | 8,990.50 | 8,994.75 | 239.3K |
| 11:15 | 8,994.40 | 8,997.30 | 8,993.90 | 8,997.15 | 182.9K |
| 11:16 | 8,997.10 | 8,999.20 | 8,996.70 | 8,997.70 | 219.1K |
| 11:17 | 8,997.75 | 8,999.65 | 8,997.45 | 8,999.50 | 179.3K |
| 11:18 | 8,998.80 | 8,999.65 | 8,997.30 | 8,997.50 | 243.0K |
| 11:19 | 8,997.30 | 8,997.55 | 8,995.00 | 8,995.00 | 208.2K |
| 11:20 | 8,995.25 | 8,998.75 | 8,995.10 | 8,998.75 | 214.0K |
| 11:21 | 8,997.90 | 8,997.90 | 8,995.65 | 8,996.35 | 326.1K |
| 11:22 | 8,996.75 | 8,997.15 | 8,995.50 | 8,997.15 | 231.7K |
| 11:23 | 8,997.95 | 8,998.10 | 8,994.30 | 8,994.90 | 194.9K |
| 11:24 | 8,994.75 | 8,994.75 | 8,990.25 | 8,991.95 | 279.8K |
| 11:25 | 8,992.50 | 8,994.70 | 8,991.45 | 8,994.70 | 164.7K |
| 11:26 | 8,994.10 | 8,994.55 | 8,991.80 | 8,991.80 | 182.5K |
| 11:27 | 8,992.00 | 8,992.00 | 8,990.40 | 8,990.40 | 209.6K |
| 11:28 | 8,990.20 | 8,991.70 | 8,990.05 | 8,991.25 | 157.9K |
| 11:29 | 8,991.05 | 8,993.05 | 8,991.05 | 8,992.75 | 181.0K |
| 11:30 | 8,993.15 | 8,994.50 | 8,991.80 | 8,992.10 | 157.3K |
| 11:31 | 8,992.35 | 8,992.35 | 8,989.00 | 8,989.25 | 201.8K |
| 11:32 | 8,989.05 | 8,990.15 | 8,988.50 | 8,988.50 | 162.2K |
| 11:33 | 8,988.85 | 8,990.15 | 8,987.15 | 8,990.15 | 280.5K |
| 11:34 | 8,990.25 | 8,992.00 | 8,989.30 | 8,991.70 | 276.8K |
| 11:35 | 8,991.95 | 8,992.60 | 8,991.50 | 8,992.25 | 156.9K |
| 11:36 | 8,992.75 | 8,992.85 | 8,991.20 | 8,992.30 | 207.8K |
| 11:37 | 8,992.45 | 8,993.80 | 8,991.90 | 8,992.90 | 154.2K |
| 11:38 | 8,992.75 | 8,992.75 | 8,991.55 | 8,991.55 | 163.0K |
| 11:39 | 8,991.40 | 8,991.40 | 8,988.50 | 8,988.50 | 309.2K |
| 11:40 | 8,989.80 | 8,989.80 | 8,988.20 | 8,988.80 | 282.5K |
| 11:41 | 8,989.00 | 8,991.45 | 8,988.60 | 8,991.45 | 227.4K |
| 11:42 | 8,990.85 | 8,991.20 | 8,989.60 | 8,990.35 | 166.3K |
| 11:43 | 8,990.70 | 8,991.45 | 8,990.30 | 8,991.10 | 115.9K |
| 11:44 | 8,990.65 | 8,990.75 | 8,987.95 | 8,987.95 | 238.7K |
| 11:45 | 8,988.70 | 8,988.70 | 8,987.05 | 8,987.50 | 269.6K |
| 11:46 | 8,987.60 | 8,988.25 | 8,986.15 | 8,986.55 | 203.3K |
| 11:47 | 8,986.60 | 8,988.05 | 8,986.30 | 8,987.35 | 207.7K |
| 11:48 | 8,987.05 | 8,987.85 | 8,986.05 | 8,986.25 | 192.2K |
| 11:49 | 8,987.10 | 8,990.90 | 8,986.90 | 8,990.40 | 341.8K |
| 11:50 | 8,990.25 | 8,994.10 | 8,990.25 | 8,994.00 | 236.3K |
| 11:51 | 8,993.65 | 8,993.90 | 8,993.20 | 8,993.45 | 220.1K |
| 11:52 | 8,993.55 | 8,994.15 | 8,992.45 | 8,992.45 | 190.8K |
| 11:53 | 8,992.15 | 8,995.70 | 8,992.15 | 8,995.20 | 269.3K |
| 11:54 | 8,995.10 | 8,995.10 | 8,993.10 | 8,993.10 | 271.9K |
| 11:55 | 8,992.95 | 8,993.65 | 8,991.05 | 8,991.05 | 229.2K |
| 11:56 | 8,990.80 | 8,990.80 | 8,988.50 | 8,989.10 | 205.5K |
| 11:57 | 8,989.35 | 8,990.50 | 8,988.85 | 8,990.50 | 153.2K |
| 11:58 | 8,991.00 | 8,991.85 | 8,990.40 | 8,990.40 | 180.6K |
| 11:59 | 8,991.45 | 8,993.20 | 8,991.45 | 8,993.20 | 251.0K |
| 12:00 | 8,993.55 | 8,993.65 | 8,992.05 | 8,992.25 | 184.9K |
| 12:01 | 8,992.05 | 8,992.05 | 8,989.90 | 8,990.20 | 345.8K |
| 12:02 | 8,990.10 | 8,990.65 | 8,989.25 | 8,990.05 | 289.7K |
| 12:03 | 8,990.05 | 8,990.05 | 8,988.90 | 8,988.90 | 420.8K |
| 12:04 | 8,989.25 | 8,990.85 | 8,989.25 | 8,990.20 | 364.0K |
| 12:05 | 8,990.00 | 8,991.60 | 8,989.55 | 8,991.60 | 193.2K |
| 12:06 | 8,991.55 | 8,992.10 | 8,990.95 | 8,991.85 | 280.2K |
| 12:07 | 8,991.85 | 8,991.85 | 8,990.35 | 8,990.90 | 272.8K |
| 12:08 | 8,990.90 | 8,991.05 | 8,989.30 | 8,989.40 | 205.0K |
| 12:09 | 8,989.55 | 8,990.10 | 8,986.60 | 8,986.60 | 256.1K |
| 12:10 | 8,986.10 | 8,986.90 | 8,985.45 | 8,986.60 | 207.9K |
| 12:11 | 8,986.75 | 8,986.85 | 8,985.45 | 8,985.90 | 214.1K |
| 12:12 | 8,986.05 | 8,987.05 | 8,985.75 | 8,986.40 | 179.7K |
| 12:13 | 8,986.60 | 8,988.50 | 8,986.60 | 8,988.40 | 127.4K |
| 12:14 | 8,988.40 | 8,988.55 | 8,987.65 | 8,988.25 | 204.8K |
| 12:15 | 8,988.25 | 8,988.25 | 8,985.35 | 8,985.90 | 223.9K |
| 12:16 | 8,986.10 | 8,986.10 | 8,984.55 | 8,985.10 | 372.2K |
| 12:17 | 8,985.35 | 8,986.60 | 8,985.05 | 8,986.40 | 673.4K |
| 12:18 | 8,986.55 | 8,986.70 | 8,985.25 | 8,985.30 | 260.7K |
| 12:19 | 8,985.00 | 8,986.20 | 8,985.00 | 8,985.90 | 267.4K |
| 12:20 | 8,985.95 | 8,986.00 | 8,985.25 | 8,985.75 | 336.9K |
| 12:21 | 8,985.80 | 8,986.25 | 8,985.10 | 8,986.00 | 248.6K |
| 12:22 | 8,986.15 | 8,986.85 | 8,985.15 | 8,986.85 | 234.5K |
| 12:23 | 8,986.45 | 8,987.00 | 8,985.95 | 8,987.00 | 256.6K |
| 12:24 | 8,987.40 | 8,989.10 | 8,987.15 | 8,988.85 | 305.9K |
| 12:25 | 8,989.35 | 8,989.35 | 8,986.90 | 8,987.90 | 492.5K |
| 12:26 | 8,988.55 | 8,988.85 | 8,987.20 | 8,988.05 | 293.9K |
| 12:27 | 8,988.35 | 8,988.35 | 8,987.45 | 8,987.90 | 208.9K |
| 12:28 | 8,988.25 | 8,988.45 | 8,986.75 | 8,988.40 | 758.4K |
| 12:29 | 8,988.20 | 8,991.30 | 8,988.20 | 8,991.30 | 331.6K |
| 12:30 | 8,990.25 | 8,990.80 | 8,988.90 | 8,989.15 | 317.3K |
| 12:31 | 8,989.20 | 8,990.15 | 8,988.00 | 8,990.15 | 181.5K |
| 12:32 | 8,990.50 | 8,994.15 | 8,989.35 | 8,989.80 | 252.4K |
| 12:33 | 8,990.20 | 8,991.90 | 8,989.40 | 8,991.90 | 190.6K |
| 12:34 | 8,992.30 | 8,992.90 | 8,990.35 | 8,992.90 | 247.4K |
| 12:35 | 8,993.50 | 8,994.50 | 8,992.65 | 8,993.30 | 228.5K |
| 12:36 | 8,992.55 | 8,992.85 | 8,990.60 | 8,990.95 | 178.9K |
| 12:37 | 8,990.75 | 8,991.15 | 8,989.15 | 8,990.75 | 161.3K |
| 12:38 | 8,990.70 | 8,991.90 | 8,990.40 | 8,991.80 | 262.7K |
| 12:39 | 8,992.25 | 8,992.55 | 8,991.75 | 8,991.85 | 164.7K |
| 12:40 | 8,992.05 | 8,992.10 | 8,989.50 | 8,989.60 | 224.4K |
| 12:41 | 8,990.00 | 8,990.30 | 8,989.10 | 8,989.90 | 263.4K |
| 12:42 | 8,989.00 | 8,990.30 | 8,989.00 | 8,989.35 | 148.4K |
| 12:43 | 8,989.85 | 8,991.75 | 8,989.45 | 8,990.95 | 181.6K |
| 12:44 | 8,990.80 | 8,992.85 | 8,990.80 | 8,992.25 | 223.5K |
| 12:45 | 8,992.05 | 8,992.30 | 8,989.80 | 8,990.25 | 276.9K |
| 12:46 | 8,989.95 | 8,990.65 | 8,989.65 | 8,989.70 | 244.8K |
| 12:47 | 8,989.90 | 8,991.20 | 8,989.70 | 8,990.60 | 161.6K |
| 12:48 | 8,991.05 | 8,996.05 | 8,990.80 | 8,994.05 | 312.8K |
| 12:49 | 8,993.95 | 8,995.90 | 8,992.95 | 8,995.15 | 194.8K |
| 12:50 | 8,995.35 | 8,997.00 | 8,993.70 | 8,993.70 | 216.6K |
| 12:51 | 8,994.15 | 8,996.80 | 8,992.80 | 8,995.15 | 515.4K |
| 12:52 | 8,995.50 | 8,999.20 | 8,994.85 | 8,999.20 | 353.4K |
| 12:53 | 9,001.65 | 9,001.65 | 8,999.60 | 8,999.60 | 193.7K |
| 12:54 | 8,998.85 | 8,999.90 | 8,997.90 | 8,998.50 | 354.0K |
| 12:55 | 8,998.55 | 8,999.05 | 8,997.75 | 8,998.90 | 242.4K |
| 12:56 | 8,999.05 | 8,999.55 | 8,998.15 | 8,998.20 | 199.4K |
| 12:57 | 8,998.70 | 8,998.70 | 8,997.65 | 8,998.40 | 176.6K |
| 12:58 | 8,998.40 | 8,999.50 | 8,998.00 | 8,999.10 | 240.4K |
| 12:59 | 8,998.60 | 8,998.95 | 8,996.55 | 8,996.75 | 184.4K |
| 13:00 | 8,997.20 | 8,997.20 | 8,995.70 | 8,996.30 | 179.0K |
| 13:01 | 8,996.60 | 8,998.95 | 8,996.60 | 8,998.85 | 175.2K |
| 13:02 | 8,998.45 | 8,999.65 | 8,998.20 | 8,998.50 | 206.7K |
| 13:03 | 8,998.75 | 9,000.30 | 8,998.60 | 8,999.60 | 152.5K |
| 13:04 | 8,999.30 | 9,001.00 | 8,998.55 | 9,001.00 | 162.2K |
| 13:05 | 9,000.95 | 9,002.55 | 9,000.90 | 9,002.55 | 250.3K |
| 13:06 | 9,002.35 | 9,003.00 | 9,001.85 | 9,003.00 | 120.1K |
| 13:07 | 9,002.85 | 9,003.65 | 9,001.00 | 9,001.00 | 195.3K |
| 13:08 | 9,000.65 | 9,001.15 | 8,999.15 | 8,999.15 | 539.7K |
| 13:09 | 8,999.60 | 8,999.90 | 8,997.20 | 8,997.20 | 361.6K |
| 13:10 | 8,997.30 | 8,997.30 | 8,996.15 | 8,996.90 | 231.8K |
| 13:11 | 8,996.90 | 8,997.25 | 8,996.40 | 8,997.05 | 183.9K |
| 13:12 | 8,997.45 | 8,997.45 | 8,995.30 | 8,995.30 | 169.1K |
| 13:13 | 8,995.65 | 8,996.25 | 8,992.05 | 8,992.20 | 188.1K |
| 13:14 | 8,992.10 | 8,992.35 | 8,989.95 | 8,989.95 | 138.2K |
| 13:15 | 8,990.20 | 8,990.90 | 8,989.85 | 8,990.40 | 154.4K |
| 13:16 | 8,990.50 | 8,992.25 | 8,990.50 | 8,991.25 | 149.8K |
| 13:17 | 8,991.20 | 8,991.20 | 8,990.30 | 8,990.60 | 141.9K |
| 13:18 | 8,990.00 | 8,990.55 | 8,988.05 | 8,989.00 | 339.5K |
| 13:19 | 8,989.10 | 8,989.55 | 8,988.20 | 8,989.30 | 178.1K |
| 13:20 | 8,989.30 | 8,989.75 | 8,988.75 | 8,989.75 | 292.3K |
| 13:21 | 8,989.50 | 8,990.30 | 8,987.70 | 8,988.05 | 268.8K |
| 13:22 | 8,985.90 | 8,987.05 | 8,985.90 | 8,986.55 | 270.8K |
| 13:23 | 8,986.95 | 8,987.00 | 8,985.60 | 8,985.60 | 221.4K |
| 13:24 | 8,985.40 | 8,985.40 | 8,983.75 | 8,984.50 | 234.6K |
| 13:25 | 8,984.35 | 8,986.85 | 8,983.95 | 8,986.45 | 301.6K |
| 13:26 | 8,986.70 | 8,986.70 | 8,984.65 | 8,985.40 | 286.9K |
| 13:27 | 8,985.25 | 8,986.75 | 8,984.55 | 8,986.10 | 246.6K |
| 13:28 | 8,986.20 | 8,986.35 | 8,984.35 | 8,985.00 | 359.9K |
| 13:29 | 8,985.90 | 8,987.80 | 8,985.45 | 8,987.05 | 677.9K |
| 13:30 | 8,987.80 | 8,988.95 | 8,987.60 | 8,988.80 | 342.1K |
| 13:31 | 8,988.60 | 8,990.30 | 8,988.45 | 8,989.80 | 239.6K |
| 13:32 | 8,989.80 | 8,990.35 | 8,988.95 | 8,988.95 | 258.6K |
| 13:33 | 8,989.15 | 8,989.15 | 8,985.25 | 8,985.25 | 288.2K |
| 13:34 | 8,985.75 | 8,986.95 | 8,984.40 | 8,984.40 | 179.0K |
| 13:35 | 8,984.75 | 8,985.60 | 8,984.05 | 8,984.15 | 135.7K |
| 13:36 | 8,984.05 | 8,984.95 | 8,984.05 | 8,984.75 | 199.6K |
| 13:37 | 8,984.55 | 8,984.90 | 8,983.95 | 8,984.05 | 152.9K |
| 13:38 | 8,983.85 | 8,983.85 | 8,979.65 | 8,981.00 | 317.3K |
| 13:39 | 8,980.85 | 8,982.55 | 8,980.85 | 8,981.50 | 306.8K |
| 13:40 | 8,981.35 | 8,981.85 | 8,979.45 | 8,979.55 | 369.2K |
| 13:41 | 8,979.75 | 8,980.45 | 8,978.25 | 8,978.70 | 277.7K |
| 13:42 | 8,978.55 | 8,980.65 | 8,978.55 | 8,979.90 | 307.6K |
| 13:43 | 8,979.65 | 8,980.10 | 8,978.55 | 8,978.55 | 195.1K |
| 13:44 | 8,979.15 | 8,980.60 | 8,979.15 | 8,980.35 | 502.8K |
| 13:45 | 8,979.30 | 8,980.00 | 8,978.90 | 8,979.10 | 343.4K |
| 13:46 | 8,978.65 | 8,979.50 | 8,978.35 | 8,978.90 | 214.1K |
| 13:47 | 8,978.90 | 8,979.60 | 8,977.65 | 8,978.15 | 226.2K |
| 13:48 | 8,978.00 | 8,978.30 | 8,976.45 | 8,976.45 | 208.2K |
| 13:49 | 8,975.85 | 8,977.45 | 8,975.40 | 8,977.10 | 365.2K |
| 13:50 | 8,977.25 | 8,977.85 | 8,976.80 | 8,977.25 | 279.6K |
| 13:51 | 8,977.25 | 8,978.00 | 8,975.60 | 8,976.65 | 202.0K |
| 13:52 | 8,976.70 | 8,979.20 | 8,976.15 | 8,979.05 | 263.1K |
| 13:53 | 8,979.10 | 8,980.15 | 8,978.75 | 8,978.75 | 199.0K |
| 13:54 | 8,979.75 | 8,979.80 | 8,977.65 | 8,979.10 | 281.0K |
| 13:55 | 8,979.35 | 8,979.40 | 8,978.45 | 8,978.90 | 236.4K |
| 13:56 | 8,979.10 | 8,979.50 | 8,978.35 | 8,979.50 | 208.7K |
| 13:57 | 8,979.30 | 8,980.10 | 8,979.10 | 8,980.10 | 369.0K |
| 13:58 | 8,979.75 | 8,981.70 | 8,979.75 | 8,981.60 | 227.6K |
| 13:59 | 8,981.85 | 8,981.85 | 8,979.95 | 8,980.35 | 179.5K |
| 14:00 | 8,980.50 | 8,980.75 | 8,979.65 | 8,979.65 | 314.8K |
| 14:01 | 8,979.35 | 8,980.25 | 8,979.35 | 8,979.85 | 260.4K |
| 14:02 | 8,979.90 | 8,979.90 | 8,977.90 | 8,978.30 | 325.8K |
| 14:03 | 8,978.15 | 8,978.70 | 8,977.75 | 8,978.60 | 297.8K |
| 14:04 | 8,978.25 | 8,980.35 | 8,978.10 | 8,979.75 | 240.5K |
| 14:05 | 8,979.65 | 8,980.65 | 8,979.65 | 8,980.45 | 221.5K |
| 14:06 | 8,980.40 | 8,980.85 | 8,980.05 | 8,980.70 | 211.0K |
| 14:07 | 8,980.75 | 8,982.45 | 8,980.70 | 8,982.45 | 342.5K |
| 14:08 | 8,981.95 | 8,986.05 | 8,981.85 | 8,985.85 | 336.3K |
| 14:09 | 8,986.00 | 8,986.95 | 8,985.60 | 8,985.75 | 367.1K |
| 14:10 | 8,986.05 | 8,986.55 | 8,985.55 | 8,986.20 | 293.1K |
| 14:11 | 8,986.55 | 8,986.65 | 8,985.70 | 8,986.40 | 382.7K |
| 14:12 | 8,986.35 | 8,988.80 | 8,986.35 | 8,988.80 | 362.9K |
| 14:13 | 8,988.50 | 8,988.50 | 8,987.65 | 8,987.80 | 293.7K |
| 14:14 | 8,988.10 | 8,988.65 | 8,987.50 | 8,987.50 | 244.2K |
| 14:15 | 8,987.40 | 8,988.25 | 8,987.15 | 8,987.15 | 210.7K |
| 14:16 | 8,987.20 | 8,988.70 | 8,986.85 | 8,988.15 | 367.4K |
| 14:17 | 8,988.70 | 8,989.40 | 8,988.50 | 8,989.40 | 258.9K |
| 14:18 | 8,989.65 | 8,992.35 | 8,989.40 | 8,992.10 | 452.2K |
| 14:19 | 8,992.20 | 8,993.95 | 8,991.55 | 8,991.55 | 381.1K |
| 14:20 | 8,992.15 | 8,992.75 | 8,991.70 | 8,992.75 | 324.5K |
| 14:21 | 8,992.15 | 8,992.45 | 8,991.00 | 8,991.00 | 532.9K |
| 14:22 | 8,991.00 | 8,992.10 | 8,989.50 | 8,992.10 | 398.0K |
| 14:23 | 8,992.80 | 8,992.80 | 8,990.85 | 8,991.35 | 560.8K |
| 14:24 | 8,991.55 | 8,992.05 | 8,989.45 | 8,989.50 | 508.6K |
| 14:25 | 8,990.65 | 8,991.05 | 8,989.85 | 8,990.50 | 380.7K |
| 14:26 | 8,990.00 | 8,990.60 | 8,988.20 | 8,988.30 | 423.7K |
| 14:27 | 8,988.20 | 8,989.30 | 8,988.05 | 8,988.30 | 507.7K |
| 14:28 | 8,988.70 | 8,989.20 | 8,987.70 | 8,987.80 | 639.2K |
| 14:29 | 8,987.55 | 8,988.50 | 8,987.35 | 8,987.60 | 435.3K |
| 14:30 | 8,988.10 | 8,989.45 | 8,988.10 | 8,989.05 | 461.3K |
| 14:31 | 8,988.85 | 8,989.55 | 8,987.85 | 8,988.05 | 252.0K |
| 14:32 | 8,988.55 | 8,988.55 | 8,986.35 | 8,986.45 | 250.0K |
| 14:33 | 8,986.70 | 8,986.70 | 8,985.20 | 8,986.35 | 297.0K |
| 14:34 | 8,986.45 | 8,987.25 | 8,985.65 | 8,985.95 | 256.0K |
| 14:35 | 8,986.30 | 8,988.75 | 8,985.95 | 8,988.75 | 294.9K |
| 14:36 | 8,989.50 | 8,990.60 | 8,989.50 | 8,989.70 | 401.6K |
| 14:37 | 8,989.40 | 8,989.40 | 8,982.40 | 8,982.40 | 284.0K |
| 14:38 | 8,982.85 | 8,983.95 | 8,982.35 | 8,983.40 | 318.0K |
| 14:39 | 8,983.50 | 8,983.50 | 8,982.25 | 8,982.45 | 286.2K |
| 14:40 | 8,982.25 | 8,982.25 | 8,981.20 | 8,981.25 | 245.6K |
| 14:41 | 8,981.55 | 8,983.25 | 8,981.25 | 8,982.55 | 339.8K |
| 14:42 | 8,982.55 | 8,982.60 | 8,980.75 | 8,981.25 | 342.6K |
| 14:43 | 8,980.70 | 8,980.80 | 8,979.55 | 8,980.20 | 256.8K |
| 14:44 | 8,980.35 | 8,981.25 | 8,979.75 | 8,980.90 | 316.0K |
| 14:45 | 8,980.65 | 8,982.45 | 8,980.65 | 8,982.00 | 395.7K |
| 14:46 | 8,981.35 | 8,982.20 | 8,980.85 | 8,982.05 | 508.1K |
| 14:47 | 8,982.20 | 8,983.00 | 8,980.65 | 8,980.65 | 331.7K |
| 14:48 | 8,980.80 | 8,981.25 | 8,979.70 | 8,980.30 | 271.1K |
| 14:49 | 8,980.60 | 8,982.00 | 8,980.20 | 8,981.80 | 352.3K |
| 14:50 | 8,982.25 | 8,983.20 | 8,981.80 | 8,982.65 | 416.9K |
| 14:51 | 8,982.40 | 8,982.80 | 8,981.55 | 8,982.00 | 351.2K |
| 14:52 | 8,982.10 | 8,982.75 | 8,981.25 | 8,982.15 | 246.4K |
| 14:53 | 8,981.90 | 8,983.30 | 8,981.55 | 8,981.70 | 330.0K |
| 14:54 | 8,981.30 | 8,981.90 | 8,980.15 | 8,980.15 | 396.8K |
| 14:55 | 8,980.25 | 8,982.50 | 8,980.25 | 8,982.30 | 349.5K |
| 14:56 | 8,982.60 | 8,982.95 | 8,981.70 | 8,981.70 | 326.5K |
| 14:57 | 8,981.80 | 8,981.80 | 8,980.70 | 8,981.40 | 284.2K |
| 14:58 | 8,981.55 | 8,981.70 | 8,980.85 | 8,981.05 | 391.4K |
| 14:59 | 8,980.85 | 8,981.55 | 8,979.45 | 8,979.45 | 303.0K |
| 15:00 | 8,979.70 | 8,982.20 | 8,975.15 | 8,975.15 | 815.9K |
| 15:01 | 8,976.55 | 8,976.75 | 8,974.65 | 8,974.70 | 492.1K |
| 15:02 | 8,974.80 | 8,975.20 | 8,974.30 | 8,974.30 | 431.3K |
| 15:03 | 8,974.60 | 8,974.60 | 8,972.65 | 8,972.85 | 790.3K |
| 15:04 | 8,973.00 | 8,973.10 | 8,969.75 | 8,969.75 | 731.6K |
| 15:05 | 8,969.75 | 8,971.25 | 8,969.60 | 8,970.70 | 656.2K |
| 15:06 | 8,970.85 | 8,970.85 | 8,970.40 | 8,970.70 | 483.7K |
| 15:07 | 8,970.95 | 8,973.35 | 8,970.95 | 8,972.80 | 620.4K |
| 15:08 | 8,973.65 | 8,973.65 | 8,971.20 | 8,971.45 | 727.7K |
| 15:09 | 8,971.85 | 8,972.30 | 8,970.80 | 8,972.15 | 1,202.2K |
| 15:10 | 8,972.85 | 8,973.85 | 8,971.70 | 8,971.85 | 824.9K |
| 15:11 | 8,972.55 | 8,972.95 | 8,971.85 | 8,972.45 | 670.4K |
| 15:12 | 8,972.75 | 8,973.80 | 8,972.65 | 8,972.90 | 822.9K |
| 15:13 | 8,973.30 | 8,973.30 | 8,972.20 | 8,972.40 | 683.6K |
| 15:14 | 8,972.50 | 8,972.50 | 8,969.30 | 8,969.30 | 744.3K |
| 15:15 | 8,969.50 | 8,969.65 | 8,967.00 | 8,967.00 | 1,021.6K |
| 15:16 | 8,966.85 | 8,966.85 | 8,965.25 | 8,965.30 | 1,045.2K |
| 15:17 | 8,965.35 | 8,965.35 | 8,963.30 | 8,963.90 | 710.0K |
| 15:18 | 8,963.65 | 8,963.65 | 8,961.60 | 8,962.35 | 1,039.9K |
| 15:19 | 8,962.95 | 8,963.75 | 8,962.70 | 8,962.95 | 663.2K |
| 15:20 | 8,963.05 | 8,963.65 | 8,960.40 | 8,961.45 | 1,281.9K |
| 15:21 | 8,961.70 | 8,961.80 | 8,961.00 | 8,961.00 | 613.5K |
| 15:22 | 8,961.20 | 8,961.45 | 8,960.85 | 8,961.25 | 616.8K |
| 15:23 | 8,961.50 | 8,961.80 | 8,960.85 | 8,961.20 | 526.3K |
| 15:24 | 8,961.00 | 8,961.10 | 8,960.25 | 8,960.40 | 782.2K |
| 15:25 | 8,960.60 | 8,961.45 | 8,960.55 | 8,961.20 | 841.0K |
| 15:26 | 8,961.05 | 8,961.45 | 8,960.65 | 8,961.25 | 751.9K |
| 15:27 | 8,961.35 | 8,963.25 | 8,961.35 | 8,962.85 | 784.0K |
| 15:28 | 8,962.30 | 8,963.75 | 8,962.05 | 8,963.10 | 641.1K |
| 15:29 | 8,962.25 | 8,967.15 | 8,960.60 | 8,967.15 | 695.3K |