9,007.20
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 8,961.80 | 8,961.80 | 8,961.80 | 8,961.80 | 16.7K |
| 09:15 | 8,961.15 | 8,961.15 | 8,936.50 | 8,938.25 | 14,041.9K |
| 09:16 | 8,933.15 | 8,934.00 | 8,924.35 | 8,924.35 | 3,318.9K |
| 09:17 | 8,924.10 | 8,929.90 | 8,923.35 | 8,925.80 | 1,177.2K |
| 09:18 | 8,926.20 | 8,927.85 | 8,922.85 | 8,922.85 | 882.0K |
| 09:19 | 8,923.25 | 8,925.40 | 8,919.20 | 8,919.20 | 678.8K |
| 09:20 | 8,919.40 | 8,919.40 | 8,913.85 | 8,917.50 | 1,244.9K |
| 09:21 | 8,917.65 | 8,918.20 | 8,910.50 | 8,910.50 | 1,197.5K |
| 09:22 | 8,911.05 | 8,913.10 | 8,904.50 | 8,904.50 | 872.2K |
| 09:23 | 8,904.70 | 8,905.80 | 8,899.45 | 8,899.45 | 566.5K |
| 09:24 | 8,899.15 | 8,899.15 | 8,890.50 | 8,890.50 | 625.5K |
| 09:25 | 8,891.20 | 8,892.50 | 8,888.35 | 8,892.50 | 781.2K |
| 09:26 | 8,891.80 | 8,899.55 | 8,891.80 | 8,897.55 | 623.4K |
| 09:27 | 8,896.95 | 8,900.00 | 8,896.20 | 8,897.25 | 737.3K |
| 09:28 | 8,897.75 | 8,898.25 | 8,890.85 | 8,890.85 | 510.2K |
| 09:29 | 8,890.80 | 8,892.30 | 8,888.55 | 8,888.55 | 485.8K |
| 09:30 | 8,888.40 | 8,890.30 | 8,887.00 | 8,887.60 | 441.4K |
| 09:31 | 8,888.10 | 8,888.85 | 8,886.85 | 8,888.20 | 427.0K |
| 09:32 | 8,888.40 | 8,891.05 | 8,885.60 | 8,890.15 | 509.6K |
| 09:33 | 8,890.50 | 8,890.50 | 8,884.95 | 8,885.35 | 426.3K |
| 09:34 | 8,884.55 | 8,886.70 | 8,884.55 | 8,884.55 | 392.3K |
| 09:35 | 8,884.45 | 8,891.25 | 8,883.55 | 8,891.10 | 373.3K |
| 09:36 | 8,890.65 | 8,893.15 | 8,888.90 | 8,888.90 | 355.9K |
| 09:37 | 8,887.85 | 8,889.80 | 8,887.40 | 8,889.00 | 379.0K |
| 09:38 | 8,889.05 | 8,891.15 | 8,889.05 | 8,891.15 | 386.0K |
| 09:39 | 8,891.55 | 8,898.50 | 8,891.55 | 8,896.00 | 347.0K |
| 09:40 | 8,896.40 | 8,907.20 | 8,896.40 | 8,906.65 | 570.3K |
| 09:41 | 8,904.70 | 8,905.10 | 8,902.55 | 8,904.60 | 554.6K |
| 09:42 | 8,904.70 | 8,905.80 | 8,902.50 | 8,902.50 | 593.5K |
| 09:43 | 8,901.10 | 8,903.95 | 8,899.75 | 8,903.95 | 332.6K |
| 09:44 | 8,903.95 | 8,907.20 | 8,903.95 | 8,906.95 | 404.7K |
| 09:45 | 8,907.40 | 8,910.50 | 8,905.85 | 8,910.50 | 400.6K |
| 09:46 | 8,910.80 | 8,913.50 | 8,910.15 | 8,911.15 | 298.6K |
| 09:47 | 8,910.80 | 8,911.85 | 8,907.90 | 8,908.30 | 269.3K |
| 09:48 | 8,908.00 | 8,908.20 | 8,903.55 | 8,903.80 | 296.9K |
| 09:49 | 8,904.05 | 8,906.00 | 8,903.55 | 8,906.00 | 332.7K |
| 09:50 | 8,906.05 | 8,908.60 | 8,905.90 | 8,908.35 | 469.5K |
| 09:51 | 8,908.60 | 8,912.30 | 8,908.60 | 8,911.80 | 241.6K |
| 09:52 | 8,912.05 | 8,920.10 | 8,911.70 | 8,920.10 | 332.2K |
| 09:53 | 8,919.90 | 8,924.50 | 8,919.90 | 8,922.75 | 437.5K |
| 09:54 | 8,920.95 | 8,921.90 | 8,919.75 | 8,920.70 | 277.0K |
| 09:55 | 8,920.80 | 8,920.80 | 8,915.65 | 8,915.80 | 324.5K |
| 09:56 | 8,915.55 | 8,916.90 | 8,914.15 | 8,916.70 | 199.1K |
| 09:57 | 8,916.95 | 8,919.20 | 8,916.15 | 8,918.85 | 317.4K |
| 09:58 | 8,919.80 | 8,925.45 | 8,919.80 | 8,925.05 | 278.6K |
| 09:59 | 8,925.05 | 8,931.20 | 8,924.00 | 8,931.20 | 305.7K |
| 10:00 | 8,933.55 | 8,934.85 | 8,933.15 | 8,934.35 | 315.9K |
| 10:01 | 8,933.00 | 8,934.05 | 8,931.10 | 8,934.05 | 254.2K |
| 10:02 | 8,933.30 | 8,933.75 | 8,931.45 | 8,931.45 | 227.0K |
| 10:03 | 8,931.20 | 8,941.00 | 8,931.20 | 8,939.50 | 435.6K |
| 10:04 | 8,939.55 | 8,942.85 | 8,939.05 | 8,940.80 | 367.2K |
| 10:05 | 8,939.55 | 8,940.25 | 8,936.45 | 8,936.70 | 335.0K |
| 10:06 | 8,936.45 | 8,938.40 | 8,936.25 | 8,936.70 | 420.2K |
| 10:07 | 8,936.90 | 8,938.55 | 8,935.35 | 8,935.35 | 452.1K |
| 10:08 | 8,934.80 | 8,934.80 | 8,932.75 | 8,933.55 | 206.5K |
| 10:09 | 8,932.45 | 8,932.45 | 8,928.05 | 8,928.60 | 278.8K |
| 10:10 | 8,929.35 | 8,932.85 | 8,929.00 | 8,932.70 | 252.1K |
| 10:11 | 8,932.65 | 8,936.15 | 8,932.65 | 8,935.50 | 403.7K |
| 10:12 | 8,935.20 | 8,937.95 | 8,935.20 | 8,936.10 | 169.8K |
| 10:13 | 8,935.60 | 8,937.20 | 8,935.00 | 8,935.60 | 205.4K |
| 10:14 | 8,935.45 | 8,936.45 | 8,934.95 | 8,935.05 | 237.8K |
| 10:15 | 8,935.45 | 8,938.95 | 8,935.45 | 8,938.50 | 218.6K |
| 10:16 | 8,937.90 | 8,937.90 | 8,936.40 | 8,937.50 | 186.4K |
| 10:17 | 8,937.20 | 8,937.20 | 8,935.55 | 8,936.00 | 190.9K |
| 10:18 | 8,935.55 | 8,935.70 | 8,932.40 | 8,932.40 | 220.7K |
| 10:19 | 8,931.10 | 8,932.45 | 8,929.90 | 8,930.15 | 259.0K |
| 10:20 | 8,930.30 | 8,930.30 | 8,928.70 | 8,929.05 | 295.2K |
| 10:21 | 8,928.65 | 8,930.80 | 8,926.90 | 8,930.60 | 401.0K |
| 10:22 | 8,930.30 | 8,932.55 | 8,929.90 | 8,931.55 | 296.2K |
| 10:23 | 8,931.80 | 8,933.05 | 8,931.15 | 8,931.65 | 129.3K |
| 10:24 | 8,932.00 | 8,934.25 | 8,931.80 | 8,933.95 | 220.6K |
| 10:25 | 8,933.30 | 8,933.90 | 8,933.20 | 8,933.80 | 138.6K |
| 10:26 | 8,934.20 | 8,935.15 | 8,933.35 | 8,933.55 | 403.5K |
| 10:27 | 8,933.50 | 8,933.50 | 8,932.45 | 8,933.20 | 190.3K |
| 10:28 | 8,933.35 | 8,934.60 | 8,933.35 | 8,934.60 | 330.8K |
| 10:29 | 8,934.45 | 8,934.45 | 8,932.45 | 8,932.70 | 240.3K |
| 10:30 | 8,932.70 | 8,933.95 | 8,932.50 | 8,933.85 | 271.6K |
| 10:31 | 8,933.70 | 8,933.90 | 8,932.25 | 8,933.25 | 214.8K |
| 10:32 | 8,933.30 | 8,935.15 | 8,933.25 | 8,935.15 | 314.7K |
| 10:33 | 8,935.90 | 8,937.30 | 8,935.75 | 8,936.55 | 436.7K |
| 10:34 | 8,936.65 | 8,943.75 | 8,936.65 | 8,943.35 | 516.2K |
| 10:35 | 8,943.70 | 8,944.05 | 8,942.45 | 8,943.55 | 403.1K |
| 10:36 | 8,943.45 | 8,947.35 | 8,943.45 | 8,944.30 | 419.8K |
| 10:37 | 8,944.95 | 8,944.95 | 8,941.45 | 8,942.25 | 354.7K |
| 10:38 | 8,942.15 | 8,943.05 | 8,941.90 | 8,942.55 | 205.3K |
| 10:39 | 8,941.65 | 8,942.40 | 8,939.95 | 8,939.95 | 215.6K |
| 10:40 | 8,939.65 | 8,940.00 | 8,938.25 | 8,939.10 | 245.1K |
| 10:41 | 8,938.55 | 8,939.15 | 8,937.55 | 8,938.75 | 173.8K |
| 10:42 | 8,938.85 | 8,938.85 | 8,934.15 | 8,934.55 | 423.6K |
| 10:43 | 8,933.70 | 8,936.10 | 8,933.30 | 8,935.85 | 252.7K |
| 10:44 | 8,936.35 | 8,936.60 | 8,934.60 | 8,934.90 | 187.5K |
| 10:45 | 8,934.65 | 8,936.20 | 8,934.65 | 8,935.95 | 239.5K |
| 10:46 | 8,936.20 | 8,937.80 | 8,935.75 | 8,937.80 | 454.6K |
| 10:47 | 8,937.80 | 8,939.45 | 8,936.50 | 8,938.35 | 395.0K |
| 10:48 | 8,938.70 | 8,943.70 | 8,938.45 | 8,943.70 | 555.9K |
| 10:49 | 8,943.90 | 8,946.60 | 8,943.25 | 8,945.00 | 359.5K |
| 10:50 | 8,946.20 | 8,948.00 | 8,945.80 | 8,947.35 | 363.2K |
| 10:51 | 8,946.95 | 8,946.95 | 8,943.65 | 8,944.00 | 260.7K |
| 10:52 | 8,944.20 | 8,944.50 | 8,941.90 | 8,941.90 | 920.1K |
| 10:53 | 8,942.30 | 8,943.45 | 8,941.75 | 8,943.45 | 559.2K |
| 10:54 | 8,943.30 | 8,946.45 | 8,943.30 | 8,945.05 | 670.1K |
| 10:55 | 8,945.55 | 8,945.55 | 8,943.45 | 8,944.55 | 452.7K |
| 10:56 | 8,944.05 | 8,945.45 | 8,943.75 | 8,944.65 | 283.0K |
| 10:57 | 8,945.15 | 8,946.80 | 8,944.95 | 8,946.80 | 138.9K |
| 10:58 | 8,947.95 | 8,952.95 | 8,947.95 | 8,952.65 | 361.5K |
| 10:59 | 8,952.25 | 8,952.65 | 8,950.55 | 8,950.65 | 234.5K |
| 11:00 | 8,950.80 | 8,953.00 | 8,950.50 | 8,952.00 | 286.9K |
| 11:01 | 8,950.70 | 8,951.10 | 8,949.35 | 8,950.65 | 311.8K |
| 11:02 | 8,950.65 | 8,951.80 | 8,948.85 | 8,948.95 | 273.7K |
| 11:03 | 8,948.60 | 8,950.55 | 8,948.10 | 8,950.55 | 628.3K |
| 11:04 | 8,950.90 | 8,951.40 | 8,948.15 | 8,948.15 | 297.6K |
| 11:05 | 8,948.20 | 8,955.00 | 8,948.05 | 8,955.00 | 207.4K |
| 11:06 | 8,955.60 | 8,958.90 | 8,955.60 | 8,958.85 | 822.2K |
| 11:07 | 8,959.00 | 8,959.40 | 8,953.90 | 8,953.90 | 301.6K |
| 11:08 | 8,953.25 | 8,954.15 | 8,951.55 | 8,953.25 | 274.3K |
| 11:09 | 8,952.90 | 8,952.90 | 8,949.10 | 8,949.60 | 207.5K |
| 11:10 | 8,950.25 | 8,950.70 | 8,946.60 | 8,946.60 | 339.4K |
| 11:11 | 8,946.40 | 8,948.30 | 8,945.10 | 8,948.30 | 308.4K |
| 11:12 | 8,948.35 | 8,950.80 | 8,947.65 | 8,950.00 | 370.7K |
| 11:13 | 8,949.40 | 8,951.15 | 8,949.40 | 8,951.15 | 370.5K |
| 11:14 | 8,950.85 | 8,951.80 | 8,950.45 | 8,951.05 | 245.7K |
| 11:15 | 8,951.05 | 8,952.05 | 8,950.00 | 8,951.10 | 330.6K |
| 11:16 | 8,951.25 | 8,951.40 | 8,948.45 | 8,948.45 | 490.7K |
| 11:17 | 8,948.45 | 8,950.05 | 8,947.65 | 8,949.85 | 549.8K |
| 11:18 | 8,949.20 | 8,950.55 | 8,948.80 | 8,948.85 | 725.1K |
| 11:19 | 8,949.15 | 8,949.35 | 8,946.25 | 8,946.70 | 920.3K |
| 11:20 | 8,946.65 | 8,950.30 | 8,946.65 | 8,950.30 | 276.7K |
| 11:21 | 8,950.20 | 8,951.20 | 8,948.80 | 8,951.20 | 188.2K |
| 11:22 | 8,951.10 | 8,951.30 | 8,948.35 | 8,949.00 | 183.7K |
| 11:23 | 8,949.80 | 8,952.55 | 8,949.65 | 8,952.55 | 874.2K |
| 11:24 | 8,951.55 | 8,952.05 | 8,949.90 | 8,950.40 | 252.6K |
| 11:25 | 8,951.30 | 8,952.70 | 8,950.60 | 8,952.60 | 290.6K |
| 11:26 | 8,951.75 | 8,951.75 | 8,949.90 | 8,950.10 | 212.8K |
| 11:27 | 8,949.90 | 8,949.90 | 8,946.65 | 8,946.95 | 256.9K |
| 11:28 | 8,947.00 | 8,949.05 | 8,947.00 | 8,949.05 | 191.2K |
| 11:29 | 8,947.95 | 8,947.95 | 8,945.35 | 8,945.35 | 197.2K |
| 11:30 | 8,945.05 | 8,947.00 | 8,945.05 | 8,947.00 | 158.9K |
| 11:31 | 8,946.70 | 8,948.05 | 8,946.50 | 8,947.20 | 159.8K |
| 11:32 | 8,947.40 | 8,948.95 | 8,946.75 | 8,948.50 | 159.7K |
| 11:33 | 8,948.35 | 8,951.15 | 8,948.10 | 8,948.70 | 439.4K |
| 11:34 | 8,948.50 | 8,951.30 | 8,948.50 | 8,951.20 | 332.6K |
| 11:35 | 8,951.30 | 8,953.60 | 8,950.80 | 8,952.15 | 222.6K |
| 11:36 | 8,952.50 | 8,952.90 | 8,951.05 | 8,952.55 | 248.9K |
| 11:37 | 8,952.40 | 8,952.40 | 8,948.30 | 8,948.30 | 238.7K |
| 11:38 | 8,948.10 | 8,950.70 | 8,947.70 | 8,950.20 | 235.5K |
| 11:39 | 8,951.15 | 8,951.40 | 8,946.95 | 8,947.65 | 277.0K |
| 11:40 | 8,947.85 | 8,949.40 | 8,947.85 | 8,948.45 | 218.4K |
| 11:41 | 8,947.85 | 8,949.40 | 8,946.95 | 8,948.10 | 227.7K |
| 11:42 | 8,948.05 | 8,948.85 | 8,945.70 | 8,945.70 | 272.8K |
| 11:43 | 8,945.60 | 8,946.70 | 8,945.40 | 8,946.55 | 168.0K |
| 11:44 | 8,946.55 | 8,947.60 | 8,946.55 | 8,947.35 | 292.9K |
| 11:45 | 8,946.85 | 8,946.85 | 8,945.05 | 8,945.30 | 195.4K |
| 11:46 | 8,944.70 | 8,946.25 | 8,944.25 | 8,946.05 | 307.3K |
| 11:47 | 8,946.20 | 8,946.50 | 8,944.85 | 8,944.85 | 202.8K |
| 11:48 | 8,945.10 | 8,945.15 | 8,943.65 | 8,944.45 | 264.9K |
| 11:49 | 8,944.65 | 8,944.75 | 8,943.60 | 8,943.90 | 231.7K |
| 11:50 | 8,944.00 | 8,945.80 | 8,943.80 | 8,945.80 | 330.7K |
| 11:51 | 8,945.60 | 8,946.15 | 8,943.75 | 8,943.75 | 286.2K |
| 11:52 | 8,943.90 | 8,945.95 | 8,943.80 | 8,945.35 | 156.9K |
| 11:53 | 8,945.10 | 8,945.70 | 8,943.85 | 8,945.25 | 304.6K |
| 11:54 | 8,944.80 | 8,944.80 | 8,940.60 | 8,941.05 | 536.1K |
| 11:55 | 8,940.65 | 8,940.65 | 8,937.60 | 8,938.40 | 306.9K |
| 11:56 | 8,938.05 | 8,938.20 | 8,936.10 | 8,936.35 | 255.9K |
| 11:57 | 8,936.00 | 8,937.35 | 8,935.65 | 8,936.05 | 267.4K |
| 11:58 | 8,935.55 | 8,935.95 | 8,933.20 | 8,933.75 | 261.2K |
| 11:59 | 8,933.75 | 8,934.90 | 8,933.55 | 8,934.05 | 188.5K |
| 12:00 | 8,934.10 | 8,934.10 | 8,932.90 | 8,933.70 | 311.8K |
| 12:01 | 8,933.80 | 8,933.80 | 8,931.65 | 8,932.30 | 278.2K |
| 12:02 | 8,932.00 | 8,932.65 | 8,932.00 | 8,932.55 | 357.6K |
| 12:03 | 8,931.95 | 8,936.05 | 8,931.95 | 8,935.00 | 273.9K |
| 12:04 | 8,935.30 | 8,936.00 | 8,934.05 | 8,935.55 | 302.0K |
| 12:05 | 8,935.65 | 8,937.70 | 8,935.00 | 8,937.70 | 234.5K |
| 12:06 | 8,938.95 | 8,940.35 | 8,938.15 | 8,940.05 | 184.6K |
| 12:07 | 8,940.05 | 8,940.95 | 8,939.70 | 8,940.55 | 266.3K |
| 12:08 | 8,940.35 | 8,940.35 | 8,937.45 | 8,938.90 | 243.2K |
| 12:09 | 8,938.50 | 8,938.95 | 8,937.65 | 8,937.80 | 209.9K |
| 12:10 | 8,938.40 | 8,938.80 | 8,937.55 | 8,937.55 | 309.2K |
| 12:11 | 8,937.80 | 8,941.45 | 8,937.10 | 8,940.95 | 213.6K |
| 12:12 | 8,940.75 | 8,940.75 | 8,937.80 | 8,937.80 | 312.1K |
| 12:13 | 8,938.00 | 8,939.10 | 8,937.80 | 8,938.80 | 165.1K |
| 12:14 | 8,938.70 | 8,939.30 | 8,938.25 | 8,938.60 | 135.1K |
| 12:15 | 8,939.00 | 8,939.50 | 8,938.20 | 8,938.40 | 137.5K |
| 12:16 | 8,938.15 | 8,938.30 | 8,935.85 | 8,935.85 | 202.2K |
| 12:17 | 8,936.05 | 8,936.15 | 8,934.45 | 8,935.20 | 163.3K |
| 12:18 | 8,935.15 | 8,935.30 | 8,932.60 | 8,932.60 | 245.8K |
| 12:19 | 8,932.30 | 8,932.30 | 8,931.05 | 8,931.40 | 215.4K |
| 12:20 | 8,931.15 | 8,932.45 | 8,931.15 | 8,932.45 | 213.3K |
| 12:21 | 8,932.05 | 8,932.35 | 8,930.85 | 8,930.85 | 215.3K |
| 12:22 | 8,930.20 | 8,930.20 | 8,927.65 | 8,927.65 | 216.3K |
| 12:23 | 8,925.40 | 8,926.40 | 8,924.10 | 8,924.10 | 317.7K |
| 12:24 | 8,924.55 | 8,926.35 | 8,921.95 | 8,922.30 | 541.3K |
| 12:25 | 8,923.10 | 8,923.85 | 8,922.20 | 8,923.70 | 252.3K |
| 12:26 | 8,923.80 | 8,928.70 | 8,923.75 | 8,927.45 | 612.5K |
| 12:27 | 8,927.00 | 8,927.85 | 8,924.35 | 8,924.35 | 236.0K |
| 12:28 | 8,923.85 | 8,924.85 | 8,923.40 | 8,924.80 | 170.0K |
| 12:29 | 8,924.95 | 8,926.20 | 8,924.90 | 8,925.70 | 187.4K |
| 12:30 | 8,926.55 | 8,926.55 | 8,924.65 | 8,924.65 | 236.2K |
| 12:31 | 8,925.05 | 8,925.50 | 8,924.25 | 8,924.90 | 251.8K |
| 12:32 | 8,925.00 | 8,925.00 | 8,923.70 | 8,924.25 | 201.6K |
| 12:33 | 8,924.10 | 8,927.60 | 8,923.65 | 8,927.60 | 222.2K |
| 12:34 | 8,927.70 | 8,928.35 | 8,927.50 | 8,928.10 | 156.3K |
| 12:35 | 8,927.40 | 8,929.15 | 8,926.95 | 8,928.70 | 180.0K |
| 12:36 | 8,929.40 | 8,929.40 | 8,927.05 | 8,927.40 | 176.6K |
| 12:37 | 8,927.20 | 8,927.20 | 8,926.00 | 8,926.00 | 189.2K |
| 12:38 | 8,926.00 | 8,927.55 | 8,924.95 | 8,927.15 | 150.7K |
| 12:39 | 8,926.65 | 8,929.40 | 8,926.65 | 8,927.40 | 220.5K |
| 12:40 | 8,927.40 | 8,928.05 | 8,926.10 | 8,926.10 | 260.7K |
| 12:41 | 8,925.40 | 8,926.90 | 8,924.95 | 8,926.80 | 184.6K |
| 12:42 | 8,926.95 | 8,927.60 | 8,926.40 | 8,927.10 | 145.4K |
| 12:43 | 8,927.00 | 8,927.45 | 8,925.70 | 8,925.95 | 189.7K |
| 12:44 | 8,926.45 | 8,927.05 | 8,925.80 | 8,926.00 | 182.6K |
| 12:45 | 8,926.30 | 8,927.45 | 8,926.30 | 8,927.15 | 225.1K |
| 12:46 | 8,927.20 | 8,927.65 | 8,926.50 | 8,927.35 | 297.2K |
| 12:47 | 8,927.50 | 8,927.50 | 8,926.70 | 8,927.15 | 351.2K |
| 12:48 | 8,927.70 | 8,929.10 | 8,927.10 | 8,927.10 | 336.0K |
| 12:49 | 8,927.20 | 8,927.20 | 8,925.50 | 8,926.10 | 230.4K |
| 12:50 | 8,927.05 | 8,927.35 | 8,925.95 | 8,927.10 | 120.7K |
| 12:51 | 8,927.20 | 8,927.25 | 8,925.45 | 8,926.40 | 157.5K |
| 12:52 | 8,926.25 | 8,926.60 | 8,924.85 | 8,924.85 | 293.4K |
| 12:53 | 8,925.00 | 8,927.25 | 8,923.80 | 8,926.35 | 288.7K |
| 12:54 | 8,926.60 | 8,926.75 | 8,925.20 | 8,926.25 | 189.1K |
| 12:55 | 8,925.95 | 8,927.80 | 8,925.95 | 8,926.90 | 326.3K |
| 12:56 | 8,927.50 | 8,928.50 | 8,927.30 | 8,927.70 | 212.9K |
| 12:57 | 8,928.00 | 8,928.00 | 8,925.95 | 8,925.95 | 156.2K |
| 12:58 | 8,925.95 | 8,926.00 | 8,924.40 | 8,924.40 | 168.4K |
| 12:59 | 8,924.05 | 8,924.05 | 8,919.50 | 8,920.75 | 323.5K |
| 13:00 | 8,920.45 | 8,920.50 | 8,917.30 | 8,917.95 | 316.6K |
| 13:01 | 8,917.65 | 8,917.70 | 8,916.05 | 8,916.05 | 293.5K |
| 13:02 | 8,915.45 | 8,917.80 | 8,914.50 | 8,915.35 | 387.0K |
| 13:03 | 8,916.35 | 8,917.10 | 8,914.95 | 8,916.40 | 261.6K |
| 13:04 | 8,915.75 | 8,918.30 | 8,915.70 | 8,918.25 | 200.5K |
| 13:05 | 8,918.60 | 8,919.75 | 8,916.50 | 8,916.50 | 208.8K |
| 13:06 | 8,916.85 | 8,916.85 | 8,913.00 | 8,914.15 | 194.8K |
| 13:07 | 8,913.15 | 8,915.15 | 8,913.15 | 8,914.95 | 249.0K |
| 13:08 | 8,914.60 | 8,914.80 | 8,913.25 | 8,913.85 | 257.4K |
| 13:09 | 8,913.55 | 8,914.70 | 8,913.40 | 8,914.60 | 149.5K |
| 13:10 | 8,915.00 | 8,915.20 | 8,913.90 | 8,915.10 | 217.1K |
| 13:11 | 8,914.85 | 8,917.05 | 8,914.85 | 8,916.85 | 177.9K |
| 13:12 | 8,916.60 | 8,917.25 | 8,916.20 | 8,916.50 | 157.9K |
| 13:13 | 8,916.15 | 8,919.20 | 8,916.15 | 8,918.15 | 300.9K |
| 13:14 | 8,917.95 | 8,920.05 | 8,917.95 | 8,919.00 | 256.9K |
| 13:15 | 8,919.20 | 8,919.55 | 8,918.75 | 8,919.55 | 220.1K |
| 13:16 | 8,919.10 | 8,920.50 | 8,918.70 | 8,920.25 | 264.5K |
| 13:17 | 8,919.60 | 8,920.20 | 8,918.85 | 8,919.20 | 297.3K |
| 13:18 | 8,919.30 | 8,919.45 | 8,917.25 | 8,917.50 | 152.4K |
| 13:19 | 8,917.40 | 8,917.40 | 8,916.15 | 8,916.30 | 180.0K |
| 13:20 | 8,915.90 | 8,916.70 | 8,915.75 | 8,916.35 | 194.3K |
| 13:21 | 8,916.30 | 8,916.30 | 8,914.30 | 8,915.10 | 224.4K |
| 13:22 | 8,915.05 | 8,915.80 | 8,914.50 | 8,915.80 | 208.9K |
| 13:23 | 8,915.35 | 8,915.75 | 8,913.60 | 8,913.70 | 262.3K |
| 13:24 | 8,912.75 | 8,913.95 | 8,912.75 | 8,913.00 | 269.9K |
| 13:25 | 8,913.30 | 8,915.05 | 8,913.30 | 8,914.35 | 199.3K |
| 13:26 | 8,914.60 | 8,916.85 | 8,914.05 | 8,916.75 | 205.8K |
| 13:27 | 8,916.50 | 8,916.70 | 8,913.80 | 8,915.35 | 228.4K |
| 13:28 | 8,915.05 | 8,915.10 | 8,912.55 | 8,913.05 | 174.5K |
| 13:29 | 8,912.80 | 8,915.05 | 8,912.80 | 8,914.00 | 189.7K |
| 13:30 | 8,913.70 | 8,914.90 | 8,913.20 | 8,913.20 | 159.7K |
| 13:31 | 8,913.35 | 8,913.60 | 8,911.05 | 8,912.15 | 166.5K |
| 13:32 | 8,911.45 | 8,912.05 | 8,910.35 | 8,910.40 | 163.2K |
| 13:33 | 8,910.50 | 8,910.50 | 8,908.35 | 8,908.80 | 284.6K |
| 13:34 | 8,908.40 | 8,908.45 | 8,906.80 | 8,907.00 | 215.3K |
| 13:35 | 8,906.80 | 8,907.35 | 8,906.20 | 8,906.60 | 213.6K |
| 13:36 | 8,907.60 | 8,910.25 | 8,907.60 | 8,909.95 | 309.4K |
| 13:37 | 8,909.60 | 8,910.15 | 8,908.85 | 8,910.00 | 189.9K |
| 13:38 | 8,909.35 | 8,909.95 | 8,907.80 | 8,909.05 | 277.6K |
| 13:39 | 8,909.75 | 8,911.95 | 8,909.25 | 8,910.30 | 231.6K |
| 13:40 | 8,912.05 | 8,913.60 | 8,910.85 | 8,912.45 | 332.4K |
| 13:41 | 8,911.50 | 8,911.50 | 8,906.00 | 8,907.20 | 382.8K |
| 13:42 | 8,907.20 | 8,908.60 | 8,905.95 | 8,908.45 | 249.0K |
| 13:43 | 8,908.30 | 8,911.00 | 8,908.20 | 8,910.70 | 237.2K |
| 13:44 | 8,911.00 | 8,911.00 | 8,908.80 | 8,909.95 | 212.0K |
| 13:45 | 8,911.15 | 8,912.30 | 8,910.30 | 8,910.50 | 228.3K |
| 13:46 | 8,910.40 | 8,911.15 | 8,907.50 | 8,908.10 | 199.9K |
| 13:47 | 8,908.85 | 8,909.70 | 8,907.50 | 8,909.70 | 265.7K |
| 13:48 | 8,909.70 | 8,910.40 | 8,909.25 | 8,909.90 | 198.3K |
| 13:49 | 8,909.40 | 8,909.70 | 8,908.90 | 8,909.40 | 173.5K |
| 13:50 | 8,909.35 | 8,909.50 | 8,908.05 | 8,908.60 | 346.6K |
| 13:51 | 8,908.85 | 8,909.40 | 8,908.20 | 8,909.40 | 202.7K |
| 13:52 | 8,909.05 | 8,909.80 | 8,907.55 | 8,907.60 | 174.3K |
| 13:53 | 8,907.45 | 8,907.85 | 8,906.45 | 8,907.05 | 311.9K |
| 13:54 | 8,907.20 | 8,908.15 | 8,906.75 | 8,908.15 | 225.3K |
| 13:55 | 8,907.95 | 8,908.35 | 8,906.95 | 8,906.95 | 222.4K |
| 13:56 | 8,907.10 | 8,907.10 | 8,906.10 | 8,906.35 | 299.2K |
| 13:57 | 8,905.95 | 8,907.15 | 8,905.95 | 8,906.35 | 349.0K |
| 13:58 | 8,906.45 | 8,906.95 | 8,905.30 | 8,906.55 | 203.3K |
| 13:59 | 8,906.35 | 8,907.15 | 8,906.15 | 8,906.95 | 166.6K |
| 14:00 | 8,907.10 | 8,909.50 | 8,906.85 | 8,909.50 | 202.4K |
| 14:01 | 8,909.90 | 8,911.40 | 8,908.85 | 8,911.35 | 216.3K |
| 14:02 | 8,910.10 | 8,911.45 | 8,910.00 | 8,910.35 | 204.1K |
| 14:03 | 8,910.75 | 8,911.60 | 8,908.45 | 8,908.65 | 170.5K |
| 14:04 | 8,908.35 | 8,908.35 | 8,905.35 | 8,906.50 | 178.9K |
| 14:05 | 8,906.40 | 8,906.65 | 8,905.50 | 8,905.90 | 236.4K |
| 14:06 | 8,906.15 | 8,909.50 | 8,906.15 | 8,909.15 | 358.0K |
| 14:07 | 8,909.40 | 8,911.25 | 8,909.35 | 8,910.80 | 193.3K |
| 14:08 | 8,911.20 | 8,912.65 | 8,910.40 | 8,911.55 | 203.7K |
| 14:09 | 8,911.00 | 8,911.50 | 8,910.05 | 8,911.50 | 136.1K |
| 14:10 | 8,911.80 | 8,917.05 | 8,911.80 | 8,916.05 | 376.4K |
| 14:11 | 8,915.90 | 8,922.55 | 8,915.90 | 8,922.05 | 569.2K |
| 14:12 | 8,922.20 | 8,926.55 | 8,922.20 | 8,926.40 | 1,164.2K |
| 14:13 | 8,926.15 | 8,926.15 | 8,923.35 | 8,924.75 | 252.9K |
| 14:14 | 8,924.75 | 8,924.75 | 8,923.00 | 8,923.90 | 243.9K |
| 14:15 | 8,923.15 | 8,923.75 | 8,922.00 | 8,922.90 | 584.7K |
| 14:16 | 8,923.55 | 8,925.70 | 8,923.10 | 8,924.50 | 312.0K |
| 14:17 | 8,924.45 | 8,925.60 | 8,924.05 | 8,925.45 | 254.9K |
| 14:18 | 8,925.00 | 8,926.20 | 8,923.60 | 8,926.10 | 248.4K |
| 14:19 | 8,925.85 | 8,926.75 | 8,925.20 | 8,926.15 | 197.8K |
| 14:20 | 8,926.05 | 8,927.70 | 8,925.45 | 8,927.70 | 233.5K |
| 14:21 | 8,928.10 | 8,928.65 | 8,927.00 | 8,927.75 | 315.2K |
| 14:22 | 8,927.50 | 8,927.65 | 8,925.00 | 8,925.90 | 222.9K |
| 14:23 | 8,925.75 | 8,931.35 | 8,925.75 | 8,930.80 | 287.2K |
| 14:24 | 8,929.80 | 8,930.50 | 8,929.15 | 8,929.95 | 369.6K |
| 14:25 | 8,929.95 | 8,929.95 | 8,928.35 | 8,928.35 | 255.1K |
| 14:26 | 8,928.20 | 8,928.20 | 8,923.00 | 8,924.40 | 444.6K |
| 14:27 | 8,924.25 | 8,924.25 | 8,914.05 | 8,916.10 | 531.3K |
| 14:28 | 8,916.10 | 8,919.85 | 8,915.60 | 8,919.85 | 398.1K |
| 14:29 | 8,920.20 | 8,926.05 | 8,920.20 | 8,925.05 | 460.6K |
| 14:30 | 8,925.40 | 8,925.40 | 8,920.05 | 8,920.65 | 499.2K |
| 14:31 | 8,920.85 | 8,922.25 | 8,920.85 | 8,921.65 | 204.9K |
| 14:32 | 8,921.50 | 8,922.15 | 8,914.85 | 8,914.85 | 554.1K |
| 14:33 | 8,913.85 | 8,914.50 | 8,911.25 | 8,911.60 | 481.3K |
| 14:34 | 8,911.40 | 8,911.60 | 8,908.75 | 8,908.75 | 437.8K |
| 14:35 | 8,909.45 | 8,910.50 | 8,907.45 | 8,908.35 | 321.3K |
| 14:36 | 8,908.90 | 8,914.90 | 8,908.90 | 8,914.90 | 395.8K |
| 14:37 | 8,913.45 | 8,916.50 | 8,913.45 | 8,915.85 | 460.9K |
| 14:38 | 8,916.05 | 8,916.05 | 8,911.75 | 8,911.75 | 378.6K |
| 14:39 | 8,912.80 | 8,914.30 | 8,911.60 | 8,913.40 | 466.0K |
| 14:40 | 8,913.25 | 8,914.45 | 8,911.55 | 8,911.55 | 351.7K |
| 14:41 | 8,911.85 | 8,913.10 | 8,911.10 | 8,911.30 | 329.9K |
| 14:42 | 8,910.95 | 8,912.30 | 8,910.95 | 8,911.15 | 395.6K |
| 14:43 | 8,910.45 | 8,910.45 | 8,905.90 | 8,905.90 | 730.8K |
| 14:44 | 8,906.10 | 8,907.05 | 8,905.20 | 8,906.75 | 412.8K |
| 14:45 | 8,905.95 | 8,905.95 | 8,903.85 | 8,904.60 | 424.7K |
| 14:46 | 8,904.40 | 8,904.40 | 8,897.70 | 8,898.60 | 606.4K |
| 14:47 | 8,899.20 | 8,900.95 | 8,895.45 | 8,900.95 | 651.0K |
| 14:48 | 8,901.20 | 8,901.40 | 8,899.05 | 8,900.35 | 424.3K |
| 14:49 | 8,900.70 | 8,900.85 | 8,896.75 | 8,898.90 | 521.1K |
| 14:50 | 8,898.75 | 8,905.40 | 8,898.55 | 8,905.40 | 447.6K |
| 14:51 | 8,904.45 | 8,905.00 | 8,900.60 | 8,903.05 | 352.1K |
| 14:52 | 8,903.20 | 8,905.05 | 8,902.85 | 8,904.75 | 347.5K |
| 14:53 | 8,904.50 | 8,905.40 | 8,902.05 | 8,903.00 | 353.1K |
| 14:54 | 8,903.65 | 8,913.30 | 8,903.65 | 8,912.05 | 648.7K |
| 14:55 | 8,911.15 | 8,911.15 | 8,904.10 | 8,904.10 | 347.7K |
| 14:56 | 8,903.90 | 8,907.25 | 8,903.30 | 8,906.35 | 421.3K |
| 14:57 | 8,906.45 | 8,908.00 | 8,904.65 | 8,907.35 | 701.7K |
| 14:58 | 8,906.95 | 8,908.15 | 8,905.80 | 8,905.80 | 565.9K |
| 14:59 | 8,906.10 | 8,909.10 | 8,905.45 | 8,908.70 | 423.5K |
| 15:00 | 8,909.80 | 8,909.80 | 8,901.55 | 8,901.80 | 1,090.3K |
| 15:01 | 8,901.55 | 8,902.85 | 8,901.15 | 8,902.15 | 865.4K |
| 15:02 | 8,901.60 | 8,908.25 | 8,901.60 | 8,907.65 | 907.3K |
| 15:03 | 8,908.05 | 8,908.05 | 8,903.65 | 8,906.45 | 1,102.1K |
| 15:04 | 8,906.70 | 8,906.70 | 8,902.30 | 8,902.30 | 1,142.0K |
| 15:05 | 8,902.20 | 8,905.80 | 8,902.20 | 8,904.95 | 1,086.7K |
| 15:06 | 8,904.65 | 8,905.40 | 8,902.25 | 8,902.25 | 1,037.4K |
| 15:07 | 8,902.10 | 8,902.95 | 8,901.00 | 8,902.60 | 945.5K |
| 15:08 | 8,902.15 | 8,902.85 | 8,901.20 | 8,901.25 | 937.0K |
| 15:09 | 8,901.45 | 8,901.70 | 8,899.65 | 8,901.35 | 1,035.0K |
| 15:10 | 8,901.25 | 8,901.40 | 8,898.85 | 8,901.40 | 1,179.3K |
| 15:11 | 8,901.05 | 8,901.30 | 8,897.15 | 8,897.80 | 1,173.2K |
| 15:12 | 8,898.30 | 8,904.65 | 8,898.30 | 8,904.40 | 1,120.7K |
| 15:13 | 8,903.85 | 8,903.95 | 8,897.65 | 8,898.00 | 988.7K |
| 15:14 | 8,898.20 | 8,905.20 | 8,897.90 | 8,905.20 | 1,457.9K |
| 15:15 | 8,905.10 | 8,908.10 | 8,904.40 | 8,904.40 | 1,170.3K |
| 15:16 | 8,904.25 | 8,905.05 | 8,902.20 | 8,903.90 | 1,063.5K |
| 15:17 | 8,904.00 | 8,906.50 | 8,903.15 | 8,906.40 | 1,177.5K |
| 15:18 | 8,906.35 | 8,906.35 | 8,901.85 | 8,901.85 | 1,599.9K |
| 15:19 | 8,902.15 | 8,905.40 | 8,900.60 | 8,903.50 | 834.2K |
| 15:20 | 8,903.20 | 8,905.20 | 8,902.55 | 8,905.00 | 1,168.7K |
| 15:21 | 8,905.45 | 8,909.05 | 8,905.25 | 8,907.85 | 932.3K |
| 15:22 | 8,907.95 | 8,911.20 | 8,907.85 | 8,908.10 | 926.3K |
| 15:23 | 8,908.10 | 8,909.20 | 8,907.95 | 8,908.15 | 1,035.3K |
| 15:24 | 8,908.80 | 8,912.90 | 8,908.20 | 8,912.90 | 828.7K |
| 15:25 | 8,912.30 | 8,914.45 | 8,911.45 | 8,911.95 | 818.3K |
| 15:26 | 8,912.20 | 8,913.15 | 8,911.20 | 8,911.20 | 757.3K |
| 15:27 | 8,912.45 | 8,913.15 | 8,910.85 | 8,913.05 | 859.0K |
| 15:28 | 8,913.75 | 8,914.80 | 8,912.65 | 8,914.50 | 580.8K |
| 15:29 | 8,914.75 | 8,922.30 | 8,904.70 | 8,904.70 | 663.1K |