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 | 8,954.80 | 8,954.80 | 8,954.80 | 8,954.80 | 0.0K |
| 09:15 | 8,961.20 | 8,966.80 | 8,930.15 | 8,936.20 | 2,951.9K |
| 09:16 | 8,926.20 | 8,926.20 | 8,916.85 | 8,922.70 | 1,526.0K |
| 09:17 | 8,917.85 | 8,919.65 | 8,914.05 | 8,916.30 | 1,011.3K |
| 09:18 | 8,914.05 | 8,917.15 | 8,912.90 | 8,915.50 | 737.1K |
| 09:19 | 8,915.25 | 8,915.45 | 8,907.90 | 8,913.95 | 881.4K |
| 09:20 | 8,912.05 | 8,914.80 | 8,903.90 | 8,913.10 | 901.9K |
| 09:21 | 8,913.05 | 8,914.10 | 8,905.60 | 8,913.15 | 601.2K |
| 09:22 | 8,914.55 | 8,921.55 | 8,913.05 | 8,921.55 | 817.8K |
| 09:23 | 8,922.90 | 8,924.75 | 8,915.80 | 8,916.65 | 706.0K |
| 09:24 | 8,916.75 | 8,919.85 | 8,916.75 | 8,919.85 | 431.9K |
| 09:25 | 8,918.65 | 8,923.40 | 8,918.65 | 8,922.10 | 502.1K |
| 09:26 | 8,920.95 | 8,930.15 | 8,920.95 | 8,930.15 | 462.4K |
| 09:27 | 8,930.35 | 8,933.90 | 8,930.35 | 8,930.95 | 496.5K |
| 09:28 | 8,931.75 | 8,932.05 | 8,920.65 | 8,920.65 | 594.4K |
| 09:29 | 8,920.10 | 8,922.00 | 8,917.95 | 8,922.00 | 557.4K |
| 09:30 | 8,922.90 | 8,922.90 | 8,916.75 | 8,921.35 | 472.4K |
| 09:31 | 8,923.30 | 8,924.30 | 8,910.50 | 8,914.05 | 587.0K |
| 09:32 | 8,914.60 | 8,916.10 | 8,913.35 | 8,913.85 | 339.6K |
| 09:33 | 8,912.95 | 8,913.85 | 8,909.95 | 8,913.55 | 448.0K |
| 09:34 | 8,914.40 | 8,914.40 | 8,909.55 | 8,913.80 | 4,154.3K |
| 09:35 | 8,914.50 | 8,919.40 | 8,914.50 | 8,919.40 | 490.6K |
| 09:36 | 8,920.30 | 8,920.60 | 8,918.70 | 8,919.05 | 331.6K |
| 09:37 | 8,918.90 | 8,923.90 | 8,918.90 | 8,923.90 | 363.6K |
| 09:38 | 8,923.10 | 8,925.30 | 8,920.45 | 8,922.95 | 621.0K |
| 09:39 | 8,923.85 | 8,926.75 | 8,922.75 | 8,926.75 | 258.4K |
| 09:40 | 8,928.15 | 8,932.00 | 8,928.15 | 8,932.00 | 384.3K |
| 09:41 | 8,931.85 | 8,935.40 | 8,931.85 | 8,932.85 | 411.6K |
| 09:42 | 8,933.05 | 8,933.30 | 8,931.50 | 8,931.50 | 271.9K |
| 09:43 | 8,931.65 | 8,932.10 | 8,925.85 | 8,927.10 | 378.2K |
| 09:44 | 8,927.00 | 8,930.60 | 8,925.75 | 8,930.15 | 392.2K |
| 09:45 | 8,930.30 | 8,930.35 | 8,926.75 | 8,930.35 | 753.7K |
| 09:46 | 8,930.95 | 8,932.30 | 8,928.45 | 8,932.20 | 580.5K |
| 09:47 | 8,932.90 | 8,936.35 | 8,932.90 | 8,936.35 | 294.8K |
| 09:48 | 8,935.80 | 8,940.00 | 8,935.80 | 8,940.00 | 251.0K |
| 09:49 | 8,940.15 | 8,940.45 | 8,936.25 | 8,936.25 | 288.7K |
| 09:50 | 8,935.65 | 8,936.75 | 8,933.95 | 8,936.75 | 294.0K |
| 09:51 | 8,936.85 | 8,939.05 | 8,936.85 | 8,938.90 | 259.2K |
| 09:52 | 8,939.60 | 8,940.00 | 8,939.00 | 8,939.00 | 165.2K |
| 09:53 | 8,939.45 | 8,940.05 | 8,937.70 | 8,937.70 | 323.6K |
| 09:54 | 8,938.60 | 8,938.90 | 8,936.20 | 8,937.25 | 259.4K |
| 09:55 | 8,936.80 | 8,936.85 | 8,932.10 | 8,932.70 | 280.6K |
| 09:56 | 8,932.70 | 8,934.10 | 8,932.35 | 8,933.45 | 521.6K |
| 09:57 | 8,933.25 | 8,937.60 | 8,933.25 | 8,937.60 | 228.4K |
| 09:58 | 8,937.30 | 8,937.75 | 8,934.75 | 8,935.65 | 211.8K |
| 09:59 | 8,935.75 | 8,938.80 | 8,935.35 | 8,938.75 | 295.8K |
| 10:00 | 8,938.45 | 8,941.15 | 8,938.45 | 8,940.30 | 377.4K |
| 10:01 | 8,940.70 | 8,941.00 | 8,938.15 | 8,938.15 | 313.3K |
| 10:02 | 8,937.80 | 8,937.85 | 8,934.55 | 8,934.55 | 236.5K |
| 10:03 | 8,934.05 | 8,934.05 | 8,928.60 | 8,929.70 | 343.5K |
| 10:04 | 8,930.15 | 8,933.15 | 8,929.50 | 8,932.20 | 214.9K |
| 10:05 | 8,932.00 | 8,932.00 | 8,928.55 | 8,929.75 | 180.5K |
| 10:06 | 8,929.70 | 8,930.75 | 8,928.50 | 8,929.75 | 173.1K |
| 10:07 | 8,929.70 | 8,933.40 | 8,928.85 | 8,933.40 | 794.8K |
| 10:08 | 8,933.60 | 8,934.90 | 8,933.40 | 8,934.65 | 304.2K |
| 10:09 | 8,934.00 | 8,937.55 | 8,934.00 | 8,936.80 | 241.4K |
| 10:10 | 8,938.75 | 8,941.65 | 8,938.40 | 8,938.40 | 202.5K |
| 10:11 | 8,939.30 | 8,939.30 | 8,935.10 | 8,935.25 | 257.2K |
| 10:12 | 8,935.30 | 8,935.80 | 8,932.85 | 8,934.60 | 337.4K |
| 10:13 | 8,934.15 | 8,935.50 | 8,931.90 | 8,932.20 | 303.7K |
| 10:14 | 8,931.85 | 8,933.95 | 8,931.50 | 8,933.95 | 149.7K |
| 10:15 | 8,933.95 | 8,934.15 | 8,928.20 | 8,928.40 | 392.4K |
| 10:16 | 8,928.15 | 8,928.65 | 8,926.95 | 8,927.50 | 149.6K |
| 10:17 | 8,927.05 | 8,927.05 | 8,919.75 | 8,923.20 | 10,145.0K |
| 10:18 | 8,923.60 | 8,923.65 | 8,919.30 | 8,920.75 | 683.3K |
| 10:19 | 8,921.20 | 8,923.40 | 8,919.70 | 8,923.20 | 4,059.4K |
| 10:20 | 8,922.75 | 8,923.00 | 8,920.30 | 8,920.30 | 363.4K |
| 10:21 | 8,919.00 | 8,919.00 | 8,912.75 | 8,912.75 | 475.4K |
| 10:22 | 8,912.40 | 8,915.65 | 8,912.25 | 8,914.65 | 373.5K |
| 10:23 | 8,914.80 | 8,920.50 | 8,914.80 | 8,920.20 | 251.3K |
| 10:24 | 8,920.10 | 8,922.85 | 8,920.10 | 8,921.70 | 431.3K |
| 10:25 | 8,921.95 | 8,923.30 | 8,920.35 | 8,923.05 | 293.2K |
| 10:26 | 8,923.30 | 8,925.60 | 8,922.85 | 8,924.75 | 213.0K |
| 10:27 | 8,925.70 | 8,926.10 | 8,923.85 | 8,924.80 | 194.1K |
| 10:28 | 8,925.25 | 8,929.40 | 8,925.25 | 8,929.15 | 160.5K |
| 10:29 | 8,929.50 | 8,930.20 | 8,925.05 | 8,925.80 | 274.8K |
| 10:30 | 8,925.45 | 8,929.05 | 8,925.45 | 8,928.60 | 246.8K |
| 10:31 | 8,928.15 | 8,928.75 | 8,926.90 | 8,928.35 | 228.9K |
| 10:32 | 8,928.50 | 8,929.00 | 8,927.45 | 8,928.20 | 175.2K |
| 10:33 | 8,928.35 | 8,928.35 | 8,925.75 | 8,925.75 | 173.2K |
| 10:34 | 8,926.10 | 8,928.25 | 8,925.95 | 8,927.90 | 171.9K |
| 10:35 | 8,927.75 | 8,929.50 | 8,927.75 | 8,928.50 | 202.8K |
| 10:36 | 8,929.20 | 8,929.35 | 8,928.20 | 8,929.00 | 168.9K |
| 10:37 | 8,928.40 | 8,930.80 | 8,928.40 | 8,930.60 | 259.7K |
| 10:38 | 8,931.05 | 8,934.40 | 8,929.95 | 8,934.40 | 195.6K |
| 10:39 | 8,934.95 | 8,938.05 | 8,934.95 | 8,938.05 | 442.0K |
| 10:40 | 8,937.95 | 8,937.95 | 8,933.75 | 8,933.75 | 203.9K |
| 10:41 | 8,933.80 | 8,934.05 | 8,932.50 | 8,934.05 | 262.3K |
| 10:42 | 8,933.65 | 8,937.20 | 8,933.35 | 8,936.65 | 286.3K |
| 10:43 | 8,936.60 | 8,938.40 | 8,936.60 | 8,937.05 | 226.4K |
| 10:44 | 8,937.00 | 8,938.25 | 8,937.00 | 8,937.95 | 190.3K |
| 10:45 | 8,938.25 | 8,939.70 | 8,936.10 | 8,936.10 | 242.5K |
| 10:46 | 8,936.10 | 8,937.55 | 8,935.85 | 8,937.55 | 195.0K |
| 10:47 | 8,938.40 | 8,942.10 | 8,937.45 | 8,942.10 | 231.9K |
| 10:48 | 8,941.90 | 8,942.50 | 8,938.30 | 8,938.30 | 280.9K |
| 10:49 | 8,939.00 | 8,939.30 | 8,937.85 | 8,937.85 | 138.0K |
| 10:50 | 8,937.60 | 8,937.60 | 8,935.00 | 8,935.50 | 174.9K |
| 10:51 | 8,935.40 | 8,937.35 | 8,935.30 | 8,936.85 | 158.0K |
| 10:52 | 8,937.20 | 8,937.20 | 8,935.00 | 8,935.10 | 148.0K |
| 10:53 | 8,935.25 | 8,936.15 | 8,931.80 | 8,932.05 | 330.4K |
| 10:54 | 8,932.35 | 8,933.40 | 8,931.50 | 8,933.40 | 201.0K |
| 10:55 | 8,933.45 | 8,933.60 | 8,930.65 | 8,931.30 | 168.0K |
| 10:56 | 8,931.95 | 8,932.15 | 8,931.00 | 8,932.05 | 136.0K |
| 10:57 | 8,932.35 | 8,934.45 | 8,932.35 | 8,934.20 | 239.9K |
| 10:58 | 8,934.85 | 8,934.85 | 8,933.70 | 8,934.05 | 136.4K |
| 10:59 | 8,934.00 | 8,934.20 | 8,933.40 | 8,933.70 | 116.3K |
| 11:00 | 8,934.10 | 8,934.85 | 8,933.30 | 8,933.85 | 207.9K |
| 11:01 | 8,933.40 | 8,933.90 | 8,931.50 | 8,931.80 | 176.6K |
| 11:02 | 8,931.95 | 8,933.80 | 8,931.35 | 8,933.80 | 222.6K |
| 11:03 | 8,934.40 | 8,935.55 | 8,934.00 | 8,935.20 | 118.5K |
| 11:04 | 8,935.20 | 8,936.60 | 8,935.05 | 8,936.60 | 141.1K |
| 11:05 | 8,936.45 | 8,937.25 | 8,936.05 | 8,937.20 | 222.4K |
| 11:06 | 8,937.00 | 8,937.00 | 8,934.80 | 8,934.80 | 154.6K |
| 11:07 | 8,935.15 | 8,935.85 | 8,933.85 | 8,935.20 | 223.6K |
| 11:08 | 8,935.35 | 8,941.45 | 8,935.35 | 8,940.60 | 321.6K |
| 11:09 | 8,940.70 | 8,941.15 | 8,939.75 | 8,940.55 | 103.1K |
| 11:10 | 8,940.35 | 8,940.80 | 8,937.30 | 8,937.60 | 130.8K |
| 11:11 | 8,937.90 | 8,940.20 | 8,937.80 | 8,939.45 | 183.9K |
| 11:12 | 8,939.70 | 8,939.70 | 8,936.80 | 8,936.80 | 156.8K |
| 11:13 | 8,935.20 | 8,935.55 | 8,934.45 | 8,934.65 | 162.5K |
| 11:14 | 8,934.10 | 8,934.80 | 8,933.50 | 8,933.90 | 1,149.1K |
| 11:15 | 8,934.20 | 8,934.60 | 8,931.30 | 8,931.30 | 277.3K |
| 11:16 | 8,931.35 | 8,932.65 | 8,931.10 | 8,932.15 | 220.8K |
| 11:17 | 8,932.10 | 8,936.05 | 8,932.10 | 8,935.85 | 146.7K |
| 11:18 | 8,935.60 | 8,936.70 | 8,935.50 | 8,936.60 | 116.8K |
| 11:19 | 8,937.00 | 8,938.95 | 8,937.00 | 8,938.60 | 184.2K |
| 11:20 | 8,938.60 | 8,940.70 | 8,938.45 | 8,940.60 | 130.3K |
| 11:21 | 8,941.20 | 8,942.15 | 8,939.85 | 8,942.10 | 147.2K |
| 11:22 | 8,941.85 | 8,941.85 | 8,937.50 | 8,940.55 | 189.2K |
| 11:23 | 8,940.70 | 8,940.70 | 8,938.35 | 8,938.40 | 120.3K |
| 11:24 | 8,938.65 | 8,939.15 | 8,938.20 | 8,938.50 | 222.0K |
| 11:25 | 8,938.05 | 8,938.80 | 8,937.65 | 8,938.75 | 222.9K |
| 11:26 | 8,938.80 | 8,938.80 | 8,936.45 | 8,936.95 | 352.0K |
| 11:27 | 8,936.75 | 8,937.20 | 8,935.85 | 8,936.20 | 221.3K |
| 11:28 | 8,936.25 | 8,937.05 | 8,935.75 | 8,936.95 | 185.0K |
| 11:29 | 8,936.70 | 8,936.85 | 8,934.80 | 8,935.30 | 255.6K |
| 11:30 | 8,935.20 | 8,935.25 | 8,934.60 | 8,934.90 | 204.5K |
| 11:31 | 8,934.50 | 8,934.65 | 8,932.90 | 8,933.60 | 239.4K |
| 11:32 | 8,933.45 | 8,935.55 | 8,933.00 | 8,935.55 | 261.2K |
| 11:33 | 8,935.40 | 8,935.60 | 8,934.20 | 8,935.05 | 263.0K |
| 11:34 | 8,935.15 | 8,937.30 | 8,935.10 | 8,937.30 | 167.1K |
| 11:35 | 8,937.65 | 8,940.30 | 8,937.30 | 8,939.75 | 208.3K |
| 11:36 | 8,939.75 | 8,940.10 | 8,938.50 | 8,938.50 | 244.2K |
| 11:37 | 8,938.40 | 8,940.30 | 8,938.35 | 8,940.25 | 251.8K |
| 11:38 | 8,939.95 | 8,939.95 | 8,939.00 | 8,939.00 | 150.7K |
| 11:39 | 8,939.00 | 8,939.50 | 8,938.20 | 8,939.00 | 220.7K |
| 11:40 | 8,939.05 | 8,939.75 | 8,938.25 | 8,939.55 | 171.1K |
| 11:41 | 8,939.25 | 8,940.75 | 8,939.25 | 8,940.60 | 156.5K |
| 11:42 | 8,940.70 | 8,941.95 | 8,939.55 | 8,939.70 | 176.1K |
| 11:43 | 8,939.90 | 8,940.40 | 8,938.45 | 8,939.05 | 183.1K |
| 11:44 | 8,940.05 | 8,940.05 | 8,937.55 | 8,937.55 | 160.7K |
| 11:45 | 8,938.15 | 8,939.60 | 8,938.15 | 8,939.60 | 185.3K |
| 11:46 | 8,939.90 | 8,942.75 | 8,939.85 | 8,942.75 | 177.9K |
| 11:47 | 8,942.75 | 8,945.10 | 8,942.15 | 8,942.15 | 285.8K |
| 11:48 | 8,942.00 | 8,942.10 | 8,941.05 | 8,941.45 | 174.8K |
| 11:49 | 8,941.30 | 8,942.85 | 8,940.75 | 8,942.80 | 216.3K |
| 11:50 | 8,942.75 | 8,944.45 | 8,942.40 | 8,944.45 | 198.1K |
| 11:51 | 8,943.90 | 8,945.00 | 8,943.90 | 8,944.85 | 234.9K |
| 11:52 | 8,944.95 | 8,945.70 | 8,943.45 | 8,944.25 | 228.2K |
| 11:53 | 8,944.20 | 8,944.75 | 8,943.85 | 8,944.30 | 161.1K |
| 11:54 | 8,943.80 | 8,943.80 | 8,942.15 | 8,943.50 | 304.5K |
| 11:55 | 8,943.85 | 8,944.40 | 8,943.50 | 8,943.75 | 271.3K |
| 11:56 | 8,943.70 | 8,944.45 | 8,942.95 | 8,942.95 | 165.5K |
| 11:57 | 8,943.60 | 8,945.20 | 8,942.95 | 8,945.20 | 295.7K |
| 11:58 | 8,945.00 | 8,945.60 | 8,944.15 | 8,944.50 | 184.2K |
| 11:59 | 8,944.40 | 8,945.80 | 8,944.20 | 8,944.60 | 184.4K |
| 12:00 | 8,944.55 | 8,944.60 | 8,943.40 | 8,943.55 | 166.9K |
| 12:01 | 8,943.25 | 8,944.10 | 8,943.25 | 8,943.85 | 236.7K |
| 12:02 | 8,944.25 | 8,946.85 | 8,944.25 | 8,946.85 | 179.4K |
| 12:03 | 8,946.95 | 8,954.15 | 8,946.85 | 8,954.00 | 374.7K |
| 12:04 | 8,953.90 | 8,953.90 | 8,950.65 | 8,951.90 | 235.9K |
| 12:05 | 8,952.00 | 8,952.00 | 8,949.80 | 8,950.15 | 144.7K |
| 12:06 | 8,950.85 | 8,952.50 | 8,950.40 | 8,951.85 | 221.4K |
| 12:07 | 8,952.25 | 8,954.80 | 8,951.90 | 8,954.00 | 239.0K |
| 12:08 | 8,954.15 | 8,954.40 | 8,951.55 | 8,952.20 | 216.9K |
| 12:09 | 8,952.25 | 8,952.25 | 8,950.80 | 8,951.15 | 167.0K |
| 12:10 | 8,951.10 | 8,952.40 | 8,950.20 | 8,952.40 | 260.8K |
| 12:11 | 8,952.75 | 8,952.95 | 8,951.65 | 8,952.30 | 169.7K |
| 12:12 | 8,952.25 | 8,954.75 | 8,952.05 | 8,954.75 | 319.3K |
| 12:13 | 8,954.90 | 8,956.00 | 8,954.90 | 8,955.90 | 295.7K |
| 12:14 | 8,955.80 | 8,957.95 | 8,955.80 | 8,957.95 | 187.1K |
| 12:15 | 8,958.80 | 8,965.45 | 8,958.80 | 8,962.55 | 271.2K |
| 12:16 | 8,961.90 | 8,962.60 | 8,961.30 | 8,962.35 | 182.7K |
| 12:17 | 8,961.95 | 8,961.95 | 8,957.90 | 8,957.90 | 318.5K |
| 12:18 | 8,958.90 | 8,959.60 | 8,958.45 | 8,959.60 | 206.0K |
| 12:19 | 8,959.45 | 8,963.00 | 8,959.45 | 8,962.35 | 215.6K |
| 12:20 | 8,962.80 | 8,965.05 | 8,962.70 | 8,965.00 | 212.2K |
| 12:21 | 8,964.90 | 8,965.60 | 8,963.30 | 8,964.15 | 122.4K |
| 12:22 | 8,964.30 | 8,964.30 | 8,962.15 | 8,962.80 | 220.2K |
| 12:23 | 8,962.75 | 8,964.35 | 8,962.60 | 8,962.90 | 342.7K |
| 12:24 | 8,963.40 | 8,963.75 | 8,962.60 | 8,962.60 | 175.8K |
| 12:25 | 8,962.20 | 8,963.75 | 8,962.20 | 8,962.80 | 198.0K |
| 12:26 | 8,962.85 | 8,964.00 | 8,962.80 | 8,964.00 | 110.3K |
| 12:27 | 8,963.95 | 8,964.35 | 8,961.95 | 8,963.05 | 182.0K |
| 12:28 | 8,963.25 | 8,963.25 | 8,961.30 | 8,961.70 | 155.1K |
| 12:29 | 8,961.90 | 8,962.75 | 8,961.30 | 8,962.75 | 146.4K |
| 12:30 | 8,962.75 | 8,963.90 | 8,961.50 | 8,963.40 | 179.0K |
| 12:31 | 8,963.75 | 8,964.40 | 8,962.50 | 8,964.40 | 156.4K |
| 12:32 | 8,964.50 | 8,965.90 | 8,964.05 | 8,965.70 | 200.3K |
| 12:33 | 8,965.45 | 8,977.10 | 8,965.45 | 8,977.10 | 505.8K |
| 12:34 | 8,977.25 | 8,978.40 | 8,976.45 | 8,978.10 | 206.7K |
| 12:35 | 8,980.15 | 8,983.20 | 8,979.95 | 8,981.75 | 472.1K |
| 12:36 | 8,982.45 | 8,982.45 | 8,978.05 | 8,978.55 | 224.9K |
| 12:37 | 8,978.80 | 8,985.45 | 8,978.80 | 8,984.60 | 386.8K |
| 12:38 | 8,984.55 | 8,985.55 | 8,983.25 | 8,985.50 | 249.0K |
| 12:39 | 8,985.05 | 8,987.45 | 8,983.90 | 8,985.75 | 162.0K |
| 12:40 | 8,986.30 | 8,986.30 | 8,980.75 | 8,981.45 | 182.0K |
| 12:41 | 8,981.45 | 8,982.30 | 8,980.25 | 8,980.90 | 121.0K |
| 12:42 | 8,980.50 | 8,981.85 | 8,979.15 | 8,980.20 | 297.2K |
| 12:43 | 8,980.15 | 8,982.25 | 8,980.15 | 8,982.20 | 238.0K |
| 12:44 | 8,982.10 | 8,982.45 | 8,981.30 | 8,981.95 | 567.6K |
| 12:45 | 8,982.40 | 8,985.05 | 8,981.35 | 8,981.35 | 385.2K |
| 12:46 | 8,982.80 | 8,983.10 | 8,981.85 | 8,982.20 | 211.6K |
| 12:47 | 8,982.40 | 8,985.85 | 8,981.65 | 8,985.85 | 241.2K |
| 12:48 | 8,984.75 | 8,985.80 | 8,984.25 | 8,984.80 | 249.9K |
| 12:49 | 8,985.60 | 8,989.30 | 8,985.30 | 8,987.85 | 312.1K |
| 12:50 | 8,988.15 | 8,988.15 | 8,985.40 | 8,985.55 | 311.0K |
| 12:51 | 8,986.10 | 8,986.70 | 8,985.80 | 8,986.15 | 118.5K |
| 12:52 | 8,986.10 | 8,986.10 | 8,984.95 | 8,985.55 | 200.7K |
| 12:53 | 8,985.40 | 8,985.40 | 8,983.70 | 8,983.70 | 136.0K |
| 12:54 | 8,983.80 | 8,985.00 | 8,983.40 | 8,984.80 | 233.5K |
| 12:55 | 8,985.45 | 8,985.50 | 8,979.85 | 8,980.90 | 239.8K |
| 12:56 | 8,979.10 | 8,981.30 | 8,978.25 | 8,978.40 | 295.5K |
| 12:57 | 8,979.30 | 8,979.30 | 8,975.25 | 8,975.30 | 154.9K |
| 12:58 | 8,975.30 | 8,975.45 | 8,970.20 | 8,970.20 | 207.3K |
| 12:59 | 8,970.20 | 8,970.90 | 8,964.90 | 8,964.90 | 210.7K |
| 13:00 | 8,966.00 | 8,969.90 | 8,965.70 | 8,969.20 | 173.3K |
| 13:01 | 8,971.80 | 8,973.00 | 8,971.25 | 8,972.90 | 160.2K |
| 13:02 | 8,972.75 | 8,974.45 | 8,972.20 | 8,974.45 | 127.3K |
| 13:03 | 8,974.75 | 8,977.85 | 8,974.75 | 8,977.85 | 151.1K |
| 13:04 | 8,976.55 | 8,978.55 | 8,974.15 | 8,974.30 | 135.1K |
| 13:05 | 8,974.55 | 8,974.70 | 8,973.50 | 8,974.15 | 106.1K |
| 13:06 | 8,974.10 | 8,974.55 | 8,972.60 | 8,973.00 | 180.4K |
| 13:07 | 8,973.20 | 8,975.25 | 8,973.20 | 8,974.85 | 153.6K |
| 13:08 | 8,975.20 | 8,975.45 | 8,973.90 | 8,974.05 | 187.4K |
| 13:09 | 8,974.60 | 8,977.20 | 8,974.60 | 8,976.20 | 145.5K |
| 13:10 | 8,976.60 | 8,976.90 | 8,974.45 | 8,974.45 | 136.7K |
| 13:11 | 8,974.65 | 8,975.05 | 8,974.05 | 8,974.95 | 269.2K |
| 13:12 | 8,974.25 | 8,975.40 | 8,974.25 | 8,975.25 | 182.5K |
| 13:13 | 8,975.55 | 8,975.55 | 8,973.55 | 8,973.70 | 157.0K |
| 13:14 | 8,973.85 | 8,976.00 | 8,973.85 | 8,976.00 | 155.9K |
| 13:15 | 8,976.00 | 8,978.35 | 8,975.90 | 8,977.80 | 244.7K |
| 13:16 | 8,977.40 | 8,980.10 | 8,976.35 | 8,979.30 | 230.7K |
| 13:17 | 8,980.15 | 8,980.15 | 8,977.65 | 8,977.65 | 119.6K |
| 13:18 | 8,977.90 | 8,978.85 | 8,976.85 | 8,978.05 | 118.9K |
| 13:19 | 8,978.30 | 8,980.10 | 8,978.30 | 8,979.65 | 357.9K |
| 13:20 | 8,980.15 | 8,981.90 | 8,979.45 | 8,981.90 | 327.4K |
| 13:21 | 8,981.85 | 8,982.55 | 8,979.20 | 8,980.90 | 293.9K |
| 13:22 | 8,981.20 | 8,983.15 | 8,980.70 | 8,982.50 | 354.6K |
| 13:23 | 8,983.40 | 8,984.85 | 8,983.35 | 8,984.25 | 316.6K |
| 13:24 | 8,984.30 | 8,984.65 | 8,984.00 | 8,984.00 | 220.6K |
| 13:25 | 8,984.10 | 8,985.90 | 8,983.75 | 8,985.25 | 156.3K |
| 13:26 | 8,985.40 | 8,986.25 | 8,984.05 | 8,984.55 | 275.6K |
| 13:27 | 8,984.45 | 8,984.45 | 8,982.15 | 8,983.15 | 278.0K |
| 13:28 | 8,983.40 | 8,983.40 | 8,981.35 | 8,982.55 | 263.2K |
| 13:29 | 8,981.35 | 8,981.35 | 8,979.10 | 8,979.10 | 233.3K |
| 13:30 | 8,979.10 | 8,981.20 | 8,978.15 | 8,980.65 | 184.5K |
| 13:31 | 8,980.70 | 8,982.85 | 8,980.70 | 8,982.55 | 137.6K |
| 13:32 | 8,982.60 | 8,982.60 | 8,980.05 | 8,980.25 | 177.5K |
| 13:33 | 8,979.55 | 8,979.70 | 8,977.20 | 8,977.20 | 153.8K |
| 13:34 | 8,977.85 | 8,977.85 | 8,976.15 | 8,976.15 | 147.2K |
| 13:35 | 8,976.45 | 8,977.90 | 8,975.80 | 8,977.30 | 251.9K |
| 13:36 | 8,977.25 | 8,982.90 | 8,977.25 | 8,982.90 | 178.6K |
| 13:37 | 8,983.25 | 8,985.55 | 8,982.10 | 8,985.45 | 228.1K |
| 13:38 | 8,985.60 | 8,988.80 | 8,984.95 | 8,986.60 | 266.6K |
| 13:39 | 8,986.70 | 8,987.65 | 8,986.00 | 8,987.25 | 212.1K |
| 13:40 | 8,986.50 | 8,988.85 | 8,986.50 | 8,988.65 | 153.3K |
| 13:41 | 8,988.70 | 8,989.00 | 8,985.60 | 8,985.60 | 159.7K |
| 13:42 | 8,986.10 | 8,986.15 | 8,983.85 | 8,985.05 | 176.8K |
| 13:43 | 8,985.25 | 8,987.85 | 8,984.80 | 8,987.80 | 211.4K |
| 13:44 | 8,987.75 | 8,989.70 | 8,987.75 | 8,989.50 | 272.9K |
| 13:45 | 8,989.90 | 8,990.50 | 8,989.65 | 8,989.80 | 239.4K |
| 13:46 | 8,989.65 | 8,990.10 | 8,988.35 | 8,988.55 | 215.0K |
| 13:47 | 8,988.30 | 8,988.50 | 8,986.90 | 8,987.70 | 114.8K |
| 13:48 | 8,987.90 | 8,987.90 | 8,985.70 | 8,986.70 | 131.1K |
| 13:49 | 8,986.60 | 8,986.95 | 8,985.70 | 8,986.50 | 169.5K |
| 13:50 | 8,985.25 | 8,987.05 | 8,984.80 | 8,985.95 | 320.7K |
| 13:51 | 8,986.00 | 8,986.00 | 8,983.10 | 8,983.55 | 235.4K |
| 13:52 | 8,983.25 | 8,985.20 | 8,982.30 | 8,984.60 | 270.7K |
| 13:53 | 8,984.90 | 8,986.05 | 8,983.55 | 8,983.55 | 276.7K |
| 13:54 | 8,983.70 | 8,984.10 | 8,982.70 | 8,983.30 | 191.8K |
| 13:55 | 8,983.35 | 8,986.85 | 8,983.35 | 8,986.20 | 351.0K |
| 13:56 | 8,986.00 | 8,986.45 | 8,978.70 | 8,979.20 | 210.0K |
| 13:57 | 8,978.90 | 8,980.55 | 8,978.45 | 8,980.15 | 147.9K |
| 13:58 | 8,980.00 | 8,982.15 | 8,978.00 | 8,978.55 | 167.0K |
| 13:59 | 8,978.80 | 8,981.10 | 8,978.80 | 8,980.40 | 158.5K |
| 14:00 | 8,980.40 | 8,981.65 | 8,979.75 | 8,980.50 | 259.7K |
| 14:01 | 8,980.10 | 8,981.70 | 8,980.00 | 8,981.50 | 176.0K |
| 14:02 | 8,981.40 | 8,981.75 | 8,980.10 | 8,980.35 | 196.6K |
| 14:03 | 8,980.30 | 8,982.10 | 8,979.35 | 8,982.10 | 236.7K |
| 14:04 | 8,981.95 | 8,982.10 | 8,980.05 | 8,980.25 | 172.0K |
| 14:05 | 8,980.05 | 8,980.75 | 8,979.20 | 8,980.70 | 180.0K |
| 14:06 | 8,980.10 | 8,980.40 | 8,975.10 | 8,975.35 | 218.3K |
| 14:07 | 8,975.50 | 8,975.85 | 8,973.00 | 8,973.00 | 200.7K |
| 14:08 | 8,972.80 | 8,973.45 | 8,970.20 | 8,971.45 | 279.9K |
| 14:09 | 8,971.40 | 8,971.80 | 8,970.60 | 8,971.80 | 153.4K |
| 14:10 | 8,971.25 | 8,971.90 | 8,970.65 | 8,970.80 | 241.5K |
| 14:11 | 8,971.10 | 8,974.70 | 8,970.60 | 8,974.70 | 231.3K |
| 14:12 | 8,974.70 | 8,975.60 | 8,974.05 | 8,974.25 | 213.5K |
| 14:13 | 8,974.35 | 8,975.55 | 8,974.30 | 8,975.30 | 163.1K |
| 14:14 | 8,975.75 | 8,975.90 | 8,975.00 | 8,975.20 | 245.7K |
| 14:15 | 8,975.30 | 8,975.60 | 8,971.70 | 8,972.90 | 226.4K |
| 14:16 | 8,973.15 | 8,973.70 | 8,971.95 | 8,971.95 | 155.4K |
| 14:17 | 8,972.90 | 8,972.95 | 8,971.80 | 8,972.40 | 214.3K |
| 14:18 | 8,973.35 | 8,975.05 | 8,973.00 | 8,974.25 | 196.2K |
| 14:19 | 8,973.95 | 8,973.95 | 8,971.70 | 8,972.25 | 199.8K |
| 14:20 | 8,973.20 | 8,973.20 | 8,971.85 | 8,971.85 | 181.0K |
| 14:21 | 8,972.20 | 8,973.35 | 8,971.35 | 8,972.90 | 283.0K |
| 14:22 | 8,973.05 | 8,973.30 | 8,971.40 | 8,972.20 | 318.8K |
| 14:23 | 8,972.30 | 8,972.30 | 8,969.65 | 8,969.65 | 203.4K |
| 14:24 | 8,970.10 | 8,970.15 | 8,967.85 | 8,968.55 | 294.4K |
| 14:25 | 8,968.80 | 8,975.20 | 8,968.80 | 8,974.65 | 467.7K |
| 14:26 | 8,975.20 | 8,979.25 | 8,975.20 | 8,976.60 | 329.4K |
| 14:27 | 8,976.90 | 8,979.20 | 8,976.65 | 8,977.95 | 252.8K |
| 14:28 | 8,978.50 | 8,979.10 | 8,977.20 | 8,979.10 | 239.4K |
| 14:29 | 8,979.15 | 8,979.30 | 8,977.75 | 8,978.50 | 199.2K |
| 14:30 | 8,978.10 | 8,978.85 | 8,977.20 | 8,977.20 | 224.0K |
| 14:31 | 8,977.05 | 8,977.05 | 8,972.30 | 8,972.45 | 300.9K |
| 14:32 | 8,970.90 | 8,970.90 | 8,966.80 | 8,967.55 | 481.6K |
| 14:33 | 8,968.45 | 8,969.00 | 8,964.15 | 8,964.15 | 294.9K |
| 14:34 | 8,964.80 | 8,966.20 | 8,964.50 | 8,965.50 | 228.4K |
| 14:35 | 8,965.90 | 8,965.90 | 8,962.15 | 8,962.75 | 454.5K |
| 14:36 | 8,962.50 | 8,964.35 | 8,961.85 | 8,963.30 | 370.9K |
| 14:37 | 8,964.65 | 8,964.80 | 8,963.15 | 8,964.15 | 320.0K |
| 14:38 | 8,963.40 | 8,963.90 | 8,959.30 | 8,959.65 | 368.5K |
| 14:39 | 8,959.55 | 8,962.00 | 8,959.50 | 8,961.65 | 333.3K |
| 14:40 | 8,961.65 | 8,962.00 | 8,960.05 | 8,961.35 | 280.8K |
| 14:41 | 8,961.25 | 8,961.55 | 8,960.35 | 8,961.00 | 274.0K |
| 14:42 | 8,960.80 | 8,962.55 | 8,960.60 | 8,961.55 | 304.5K |
| 14:43 | 8,960.55 | 8,961.20 | 8,959.75 | 8,961.20 | 232.6K |
| 14:44 | 8,961.20 | 8,961.55 | 8,960.20 | 8,961.20 | 283.8K |
| 14:45 | 8,961.50 | 8,961.50 | 8,959.85 | 8,960.70 | 300.6K |
| 14:46 | 8,961.60 | 8,964.45 | 8,961.60 | 8,964.45 | 436.6K |
| 14:47 | 8,965.45 | 8,965.45 | 8,963.15 | 8,964.70 | 302.1K |
| 14:48 | 8,964.70 | 8,966.30 | 8,962.55 | 8,963.65 | 301.7K |
| 14:49 | 8,963.60 | 8,966.15 | 8,963.60 | 8,965.65 | 313.2K |
| 14:50 | 8,965.60 | 8,967.20 | 8,965.60 | 8,966.25 | 439.3K |
| 14:51 | 8,967.15 | 8,968.20 | 8,965.50 | 8,965.50 | 286.8K |
| 14:52 | 8,965.75 | 8,967.95 | 8,965.50 | 8,967.95 | 233.2K |
| 14:53 | 8,968.15 | 8,970.05 | 8,968.15 | 8,969.75 | 315.4K |
| 14:54 | 8,970.15 | 8,970.95 | 8,969.65 | 8,970.55 | 339.8K |
| 14:55 | 8,971.10 | 8,971.50 | 8,970.05 | 8,970.50 | 281.7K |
| 14:56 | 8,970.80 | 8,974.90 | 8,970.10 | 8,974.90 | 313.0K |
| 14:57 | 8,975.40 | 8,975.80 | 8,973.05 | 8,973.05 | 273.8K |
| 14:58 | 8,973.10 | 8,979.05 | 8,973.05 | 8,979.05 | 467.1K |
| 14:59 | 8,979.95 | 8,980.50 | 8,977.65 | 8,979.35 | 521.2K |
| 15:00 | 8,979.85 | 8,992.60 | 8,979.85 | 8,992.60 | 1,127.8K |
| 15:01 | 8,993.65 | 8,995.00 | 8,992.10 | 8,994.15 | 674.3K |
| 15:02 | 8,994.20 | 8,994.20 | 8,988.30 | 8,988.30 | 581.4K |
| 15:03 | 8,988.20 | 8,989.60 | 8,987.90 | 8,989.45 | 602.5K |
| 15:04 | 8,989.95 | 8,990.55 | 8,988.10 | 8,988.85 | 480.3K |
| 15:05 | 8,989.20 | 8,992.15 | 8,988.95 | 8,989.80 | 486.2K |
| 15:06 | 8,989.45 | 8,990.60 | 8,989.25 | 8,990.00 | 795.7K |
| 15:07 | 8,990.15 | 8,990.15 | 8,988.75 | 8,988.85 | 445.2K |
| 15:08 | 8,988.80 | 8,988.95 | 8,988.05 | 8,988.65 | 462.6K |
| 15:09 | 8,988.85 | 8,990.10 | 8,987.90 | 8,989.95 | 760.0K |
| 15:10 | 8,990.60 | 8,991.30 | 8,988.85 | 8,989.20 | 758.8K |
| 15:11 | 8,989.55 | 8,991.45 | 8,989.55 | 8,991.45 | 524.2K |
| 15:12 | 8,991.40 | 8,992.10 | 8,991.10 | 8,991.35 | 550.5K |
| 15:13 | 8,991.10 | 8,991.15 | 8,987.50 | 8,987.80 | 630.3K |
| 15:14 | 8,987.45 | 8,987.90 | 8,985.15 | 8,985.15 | 806.0K |
| 15:15 | 8,984.65 | 8,985.15 | 8,980.20 | 8,980.40 | 975.5K |
| 15:16 | 8,980.15 | 8,980.85 | 8,977.35 | 8,977.35 | 690.5K |
| 15:17 | 8,977.55 | 8,979.25 | 8,976.35 | 8,979.25 | 599.2K |
| 15:18 | 8,979.05 | 8,980.40 | 8,978.90 | 8,979.05 | 833.4K |
| 15:19 | 8,978.80 | 8,979.95 | 8,978.65 | 8,979.80 | 639.7K |
| 15:20 | 8,979.90 | 8,980.45 | 8,979.15 | 8,980.10 | 932.1K |
| 15:21 | 8,980.05 | 8,980.70 | 8,979.70 | 8,980.70 | 445.8K |
| 15:22 | 8,980.50 | 8,981.15 | 8,979.45 | 8,979.60 | 586.1K |
| 15:23 | 8,979.70 | 8,979.70 | 8,977.40 | 8,977.40 | 591.0K |
| 15:24 | 8,977.70 | 8,977.70 | 8,974.95 | 8,974.95 | 882.9K |
| 15:25 | 8,974.20 | 8,974.20 | 8,969.00 | 8,969.00 | 1,119.0K |
| 15:26 | 8,968.25 | 8,968.25 | 8,964.60 | 8,965.80 | 859.2K |
| 15:27 | 8,965.20 | 8,967.15 | 8,964.85 | 8,966.55 | 817.0K |
| 15:28 | 8,969.30 | 8,971.60 | 8,968.85 | 8,969.10 | 589.9K |
| 15:29 | 8,969.30 | 8,981.15 | 8,967.45 | 8,981.15 | 423.8K |