6,519.90
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,402.90 | 5,448.30 | 5,402.90 | 5,448.30 | 2,013.8K |
| 10:01 | 5,449.60 | 5,457.00 | 5,449.60 | 5,457.00 | 489.9K |
| 10:02 | 5,457.10 | 5,457.10 | 5,446.60 | 5,446.60 | 2,477.9K |
| 10:03 | 5,449.50 | 5,449.50 | 5,449.40 | 5,449.40 | 1,577.8K |
| 10:04 | 5,449.20 | 5,449.20 | 5,444.80 | 5,444.80 | 4,125.3K |
| 10:05 | 5,442.80 | 5,444.90 | 5,442.80 | 5,444.90 | 878.4K |
| 10:06 | 5,449.20 | 5,449.20 | 5,446.90 | 5,446.90 | 7,441.1K |
| 10:07 | 5,418.90 | 5,419.70 | 5,418.90 | 5,419.70 | 2,002.9K |
| 10:08 | 5,416.50 | 5,419.20 | 5,416.50 | 5,419.20 | 2,656.7K |
| 10:09 | 5,428.10 | 5,429.40 | 5,428.10 | 5,429.40 | 7,835.9K |
| 10:10 | 5,427.10 | 5,429.50 | 5,427.10 | 5,429.50 | 7,152.4K |
| 10:11 | 5,424.20 | 5,427.30 | 5,424.20 | 5,427.30 | 4,720.2K |
| 10:12 | 5,424.70 | 5,424.70 | 5,420.80 | 5,420.80 | 2,521.6K |
| 10:13 | 5,421.70 | 5,421.70 | 5,418.90 | 5,418.90 | 4,098.8K |
| 10:14 | 5,420.60 | 5,421.00 | 5,420.60 | 5,421.00 | 1,904.6K |
| 10:15 | 5,420.60 | 5,420.70 | 5,420.60 | 5,420.70 | 2,434.6K |
| 10:16 | 5,422.60 | 5,423.10 | 5,422.60 | 5,423.10 | 1,668.4K |
| 10:17 | 5,424.40 | 5,424.40 | 5,421.30 | 5,421.30 | 1,485.8K |
| 10:18 | 5,421.90 | 5,422.90 | 5,421.90 | 5,422.90 | 2,630.9K |
| 10:19 | 5,422.30 | 5,425.30 | 5,422.30 | 5,425.30 | 2,045.7K |
| 10:20 | 5,423.90 | 5,426.10 | 5,423.90 | 5,426.10 | 2,141.1K |
| 10:21 | 5,429.70 | 5,429.70 | 5,428.10 | 5,428.10 | 1,311.1K |
| 10:22 | 5,432.90 | 5,432.90 | 5,431.10 | 5,431.10 | 2,159.1K |
| 10:23 | 5,432.00 | 5,433.70 | 5,432.00 | 5,433.70 | 1,079.1K |
| 10:24 | 5,435.30 | 5,436.80 | 5,435.30 | 5,436.80 | 2,943.9K |
| 10:25 | 5,434.00 | 5,437.40 | 5,434.00 | 5,437.40 | 1,737.1K |
| 10:26 | 5,435.10 | 5,437.40 | 5,435.10 | 5,437.40 | 3,237.7K |
| 10:27 | 5,438.50 | 5,443.60 | 5,438.50 | 5,443.60 | 3,272.6K |
| 10:28 | 5,442.60 | 5,442.60 | 5,439.20 | 5,439.20 | 3,161.5K |
| 10:29 | 5,438.80 | 5,438.80 | 5,436.70 | 5,436.70 | 873.0K |
| 10:30 | 5,438.50 | 5,438.50 | 5,438.40 | 5,438.40 | 1,518.4K |
| 10:31 | 5,437.50 | 5,437.50 | 5,436.30 | 5,436.30 | 725.2K |
| 10:32 | 5,431.90 | 5,431.90 | 5,428.80 | 5,428.80 | 1,160.3K |
| 10:33 | 5,430.20 | 5,430.20 | 5,429.40 | 5,429.40 | 1,437.7K |
| 10:34 | 5,430.10 | 5,430.80 | 5,430.10 | 5,430.80 | 858.5K |
| 10:35 | 5,431.70 | 5,431.70 | 5,429.30 | 5,429.30 | 808.7K |
| 10:36 | 5,426.30 | 5,426.30 | 5,425.80 | 5,425.80 | 1,508.1K |
| 10:37 | 5,426.60 | 5,431.50 | 5,426.60 | 5,431.50 | 1,020.1K |
| 10:38 | 5,433.60 | 5,433.60 | 5,429.60 | 5,429.60 | 1,235.0K |
| 10:39 | 5,428.10 | 5,428.10 | 5,426.20 | 5,426.20 | 3,079.0K |
| 10:40 | 5,425.20 | 5,425.20 | 5,424.20 | 5,424.20 | 1,791.9K |
| 10:41 | 5,426.50 | 5,426.50 | 5,425.70 | 5,425.70 | 1,143.2K |
| 10:42 | 5,426.60 | 5,426.90 | 5,426.60 | 5,426.90 | 754.1K |
| 10:43 | 5,425.70 | 5,425.70 | 5,424.50 | 5,424.50 | 834.8K |
| 10:44 | 5,423.50 | 5,423.50 | 5,423.30 | 5,423.30 | 955.4K |
| 10:45 | 5,422.70 | 5,422.70 | 5,418.50 | 5,418.50 | 1,532.9K |
| 10:46 | 5,417.60 | 5,417.60 | 5,415.70 | 5,415.70 | 1,853.8K |
| 10:47 | 5,417.90 | 5,419.00 | 5,417.90 | 5,419.00 | 1,527.1K |
| 10:48 | 5,420.50 | 5,420.90 | 5,420.50 | 5,420.90 | 875.9K |
| 10:49 | 5,419.60 | 5,419.60 | 5,419.40 | 5,419.40 | 448.2K |
| 10:50 | 5,419.50 | 5,419.50 | 5,416.00 | 5,416.00 | 943.5K |
| 10:51 | 5,412.80 | 5,416.50 | 5,412.80 | 5,416.50 | 1,550.9K |
| 10:52 | 5,417.30 | 5,417.30 | 5,415.70 | 5,415.70 | 1,236.8K |
| 10:53 | 5,416.20 | 5,416.60 | 5,416.20 | 5,416.60 | 1,339.7K |
| 10:54 | 5,416.10 | 5,418.20 | 5,416.10 | 5,418.20 | 913.8K |
| 10:55 | 5,418.70 | 5,418.70 | 5,417.80 | 5,417.80 | 1,994.0K |
| 10:56 | 5,417.30 | 5,417.30 | 5,416.50 | 5,416.50 | 1,434.7K |
| 10:57 | 5,414.70 | 5,415.90 | 5,414.70 | 5,415.90 | 741.7K |
| 10:58 | 5,416.00 | 5,417.10 | 5,416.00 | 5,417.10 | 933.4K |
| 10:59 | 5,414.30 | 5,414.30 | 5,412.80 | 5,412.80 | 1,217.0K |
| 11:00 | 5,414.60 | 5,418.20 | 5,414.60 | 5,418.20 | 1,961.8K |
| 11:01 | 5,417.50 | 5,418.30 | 5,417.50 | 5,418.30 | 643.5K |
| 11:02 | 5,416.10 | 5,416.50 | 5,416.10 | 5,416.50 | 1,291.9K |
| 11:03 | 5,415.90 | 5,415.90 | 5,414.50 | 5,414.50 | 1,368.5K |
| 11:04 | 5,412.10 | 5,412.10 | 5,411.70 | 5,411.70 | 1,222.6K |
| 11:05 | 5,409.60 | 5,410.20 | 5,409.60 | 5,410.20 | 1,663.6K |
| 11:06 | 5,410.20 | 5,410.20 | 5,410.10 | 5,410.10 | 684.3K |
| 11:07 | 5,413.40 | 5,413.40 | 5,413.10 | 5,413.10 | 1,471.0K |
| 11:08 | 5,414.00 | 5,414.00 | 5,413.60 | 5,413.60 | 692.8K |
| 11:09 | 5,412.90 | 5,413.60 | 5,412.90 | 5,413.60 | 1,969.4K |
| 11:10 | 5,414.10 | 5,414.10 | 5,413.60 | 5,413.60 | 1,206.0K |
| 11:11 | 5,415.10 | 5,417.60 | 5,415.10 | 5,417.60 | 1,426.7K |
| 11:12 | 5,415.20 | 5,415.20 | 5,412.90 | 5,412.90 | 893.0K |
| 11:13 | 5,413.30 | 5,413.30 | 5,412.70 | 5,412.70 | 1,365.6K |
| 11:14 | 5,410.60 | 5,411.70 | 5,410.60 | 5,411.70 | 828.3K |
| 11:15 | 5,412.00 | 5,412.70 | 5,412.00 | 5,412.70 | 1,131.2K |
| 11:16 | 5,414.60 | 5,414.60 | 5,414.50 | 5,414.50 | 744.9K |
| 11:17 | 5,414.70 | 5,414.70 | 5,414.30 | 5,414.30 | 449.2K |
| 11:18 | 5,414.80 | 5,416.30 | 5,414.80 | 5,416.30 | 769.3K |
| 11:19 | 5,416.50 | 5,417.70 | 5,416.50 | 5,417.70 | 1,156.5K |
| 11:20 | 5,419.40 | 5,419.60 | 5,419.40 | 5,419.60 | 2,860.7K |
| 11:21 | 5,417.80 | 5,417.80 | 5,413.60 | 5,413.60 | 1,253.8K |
| 11:22 | 5,418.00 | 5,418.00 | 5,417.90 | 5,417.90 | 1,020.4K |
| 11:23 | 5,420.20 | 5,421.90 | 5,420.20 | 5,421.90 | 1,108.3K |
| 11:24 | 5,426.80 | 5,431.70 | 5,426.80 | 5,431.70 | 1,575.3K |
| 11:25 | 5,430.30 | 5,430.30 | 5,424.80 | 5,424.80 | 1,159.6K |
| 11:26 | 5,427.30 | 5,427.70 | 5,427.30 | 5,427.70 | 424.0K |
| 11:27 | 5,426.60 | 5,426.60 | 5,425.40 | 5,425.40 | 2,467.7K |
| 11:28 | 5,427.30 | 5,427.30 | 5,425.70 | 5,425.70 | 658.7K |
| 11:29 | 5,426.80 | 5,429.70 | 5,426.80 | 5,429.70 | 1,180.0K |
| 11:30 | 5,429.70 | 5,429.70 | 5,427.00 | 5,427.00 | 1,099.9K |
| 11:31 | 5,428.20 | 5,429.90 | 5,428.20 | 5,429.90 | 548.8K |
| 11:32 | 5,431.10 | 5,431.50 | 5,431.10 | 5,431.50 | 3,577.5K |
| 11:33 | 5,431.50 | 5,431.50 | 5,429.60 | 5,429.60 | 1,436.4K |
| 11:34 | 5,427.70 | 5,427.70 | 5,426.20 | 5,426.20 | 1,425.3K |
| 11:35 | 5,423.20 | 5,423.30 | 5,423.20 | 5,423.30 | 897.5K |
| 11:36 | 5,420.30 | 5,421.00 | 5,420.30 | 5,421.00 | 1,375.0K |
| 11:37 | 5,420.20 | 5,420.20 | 5,417.60 | 5,417.60 | 2,470.4K |
| 11:38 | 5,416.80 | 5,416.80 | 5,416.40 | 5,416.40 | 1,173.6K |
| 11:39 | 5,415.80 | 5,417.80 | 5,415.80 | 5,417.80 | 583.0K |
| 11:40 | 5,416.60 | 5,417.70 | 5,416.60 | 5,417.70 | 642.3K |
| 11:41 | 5,418.40 | 5,419.10 | 5,418.40 | 5,419.10 | 1,312.4K |
| 11:42 | 5,419.90 | 5,420.90 | 5,419.90 | 5,420.90 | 323.1K |
| 11:43 | 5,419.60 | 5,419.60 | 5,417.50 | 5,417.50 | 1,393.7K |
| 11:44 | 5,418.00 | 5,418.00 | 5,416.80 | 5,416.80 | 957.5K |
| 11:45 | 5,416.20 | 5,416.80 | 5,416.20 | 5,416.80 | 562.1K |
| 11:46 | 5,416.00 | 5,416.60 | 5,416.00 | 5,416.60 | 1,489.8K |
| 11:47 | 5,418.30 | 5,418.30 | 5,417.50 | 5,417.50 | 418.7K |
| 11:48 | 5,416.40 | 5,416.60 | 5,416.40 | 5,416.60 | 1,320.0K |
| 11:49 | 5,416.30 | 5,416.40 | 5,416.30 | 5,416.40 | 361.1K |
| 11:50 | 5,417.10 | 5,418.80 | 5,417.10 | 5,418.80 | 1,410.6K |
| 11:51 | 5,418.50 | 5,418.90 | 5,418.50 | 5,418.90 | 640.5K |
| 11:52 | 5,420.50 | 5,421.80 | 5,420.50 | 5,421.80 | 807.7K |
| 11:53 | 5,422.90 | 5,422.90 | 5,421.20 | 5,421.20 | 643.4K |
| 11:54 | 5,421.30 | 5,421.30 | 5,420.70 | 5,420.70 | 465.8K |
| 11:55 | 5,421.80 | 5,421.80 | 5,419.70 | 5,419.70 | 598.7K |
| 11:56 | 5,422.20 | 5,422.90 | 5,422.20 | 5,422.90 | 685.4K |
| 11:57 | 5,422.00 | 5,422.20 | 5,422.00 | 5,422.20 | 806.7K |
| 11:58 | 5,422.10 | 5,422.70 | 5,422.10 | 5,422.70 | 704.7K |
| 11:59 | 5,422.30 | 5,424.30 | 5,422.30 | 5,424.30 | 2,481.4K |
| 12:00 | 5,422.10 | 5,422.10 | 5,421.30 | 5,421.30 | 424.9K |
| 12:01 | 5,423.30 | 5,423.30 | 5,422.30 | 5,422.30 | 819.0K |
| 12:02 | 5,421.70 | 5,424.00 | 5,421.70 | 5,424.00 | 356.6K |
| 12:03 | 5,424.70 | 5,426.30 | 5,424.70 | 5,426.30 | 434.6K |
| 12:04 | 5,427.40 | 5,427.40 | 5,426.10 | 5,426.10 | 278.2K |
| 12:05 | 5,427.40 | 5,432.50 | 5,427.40 | 5,432.50 | 1,272.7K |
| 12:06 | 5,433.00 | 5,433.50 | 5,433.00 | 5,433.50 | 1,005.4K |
| 12:07 | 5,433.40 | 5,434.80 | 5,433.40 | 5,434.80 | 969.0K |
| 12:08 | 5,436.70 | 5,436.70 | 5,436.20 | 5,436.20 | 817.9K |
| 12:09 | 5,438.30 | 5,438.30 | 5,438.10 | 5,438.10 | 904.7K |
| 12:10 | 5,439.00 | 5,439.00 | 5,438.50 | 5,438.50 | 208.8K |
| 12:11 | 5,438.20 | 5,438.20 | 5,438.10 | 5,438.10 | 383.6K |
| 12:12 | 5,438.00 | 5,438.00 | 5,435.60 | 5,435.60 | 748.0K |
| 12:13 | 5,437.40 | 5,439.60 | 5,437.40 | 5,439.60 | 1,318.5K |
| 12:14 | 5,438.70 | 5,439.10 | 5,438.70 | 5,439.10 | 772.2K |
| 12:15 | 5,441.20 | 5,441.20 | 5,438.80 | 5,438.80 | 628.8K |
| 12:16 | 5,439.80 | 5,439.80 | 5,438.60 | 5,438.60 | 1,091.3K |
| 12:17 | 5,439.30 | 5,439.30 | 5,438.70 | 5,438.70 | 545.1K |
| 12:18 | 5,439.70 | 5,440.90 | 5,439.70 | 5,440.90 | 442.8K |
| 12:19 | 5,440.60 | 5,440.60 | 5,438.20 | 5,438.20 | 2,500.0K |
| 12:20 | 5,439.40 | 5,439.40 | 5,438.40 | 5,438.40 | 765.5K |
| 12:21 | 5,437.20 | 5,437.40 | 5,437.20 | 5,437.40 | 483.6K |
| 12:22 | 5,435.80 | 5,435.80 | 5,435.20 | 5,435.20 | 646.4K |
| 12:23 | 5,436.50 | 5,436.50 | 5,435.90 | 5,435.90 | 409.1K |
| 12:24 | 5,437.20 | 5,437.90 | 5,437.20 | 5,437.90 | 193.4K |
| 12:25 | 5,437.70 | 5,437.70 | 5,437.30 | 5,437.30 | 464.7K |
| 12:26 | 5,437.20 | 5,437.20 | 5,436.20 | 5,436.20 | 791.1K |
| 12:27 | 5,435.00 | 5,436.30 | 5,435.00 | 5,436.30 | 683.4K |
| 12:28 | 5,437.80 | 5,438.10 | 5,437.80 | 5,438.10 | 316.4K |
| 12:29 | 5,439.70 | 5,439.70 | 5,439.30 | 5,439.30 | 256.9K |
| 12:30 | 5,439.20 | 5,439.20 | 5,437.10 | 5,437.10 | 949.0K |
| 12:31 | 5,439.30 | 5,439.30 | 5,439.10 | 5,439.10 | 265.6K |
| 12:32 | 5,438.90 | 5,438.90 | 5,438.40 | 5,438.40 | 458.3K |
| 12:33 | 5,442.80 | 5,442.80 | 5,442.50 | 5,442.50 | 2,818.4K |
| 12:34 | 5,440.50 | 5,440.50 | 5,438.90 | 5,438.90 | 390.1K |
| 12:35 | 5,438.70 | 5,438.70 | 5,438.50 | 5,438.50 | 951.7K |
| 12:36 | 5,437.50 | 5,437.50 | 5,436.60 | 5,436.60 | 571.7K |
| 12:37 | 5,436.70 | 5,436.70 | 5,435.50 | 5,435.50 | 431.0K |
| 12:38 | 5,437.50 | 5,438.60 | 5,437.50 | 5,438.60 | 618.8K |
| 12:39 | 5,438.80 | 5,439.70 | 5,438.80 | 5,439.70 | 859.1K |
| 12:40 | 5,439.00 | 5,439.00 | 5,437.40 | 5,437.40 | 359.1K |
| 12:41 | 5,437.50 | 5,437.60 | 5,437.50 | 5,437.60 | 1,060.2K |
| 12:42 | 5,440.00 | 5,440.00 | 5,439.60 | 5,439.60 | 615.6K |
| 12:43 | 5,439.10 | 5,440.20 | 5,439.10 | 5,440.20 | 462.9K |
| 12:44 | 5,439.80 | 5,440.10 | 5,439.80 | 5,440.10 | 392.1K |
| 12:45 | 5,439.60 | 5,441.30 | 5,439.60 | 5,441.30 | 2,443.7K |
| 12:46 | 5,440.60 | 5,440.60 | 5,438.60 | 5,438.60 | 1,259.9K |
| 12:47 | 5,440.00 | 5,440.00 | 5,437.40 | 5,437.40 | 851.4K |
| 12:48 | 5,435.90 | 5,438.10 | 5,435.90 | 5,438.10 | 366.3K |
| 12:49 | 5,438.60 | 5,439.20 | 5,438.60 | 5,439.20 | 346.1K |
| 12:50 | 5,439.20 | 5,439.20 | 5,439.10 | 5,439.10 | 560.7K |
| 12:51 | 5,439.40 | 5,440.00 | 5,439.40 | 5,440.00 | 901.4K |
| 12:52 | 5,438.40 | 5,438.40 | 5,437.20 | 5,437.20 | 2,622.0K |
| 12:53 | 5,438.10 | 5,438.10 | 5,438.10 | 5,438.10 | 792.5K |
| 12:54 | 5,438.10 | 5,438.40 | 5,438.10 | 5,438.40 | 190.3K |
| 12:55 | 5,438.60 | 5,438.60 | 5,437.30 | 5,437.30 | 716.6K |
| 12:56 | 5,436.70 | 5,437.10 | 5,436.70 | 5,437.10 | 3,113.3K |
| 12:57 | 5,436.80 | 5,439.50 | 5,436.80 | 5,439.50 | 0.0K |
| 12:58 | 5,442.30 | 5,442.40 | 5,442.30 | 5,442.40 | 1,336.6K |
| 12:59 | 5,441.70 | 5,441.70 | 5,441.70 | 5,441.70 | 259.5K |
| 13:00 | 5,443.00 | 5,443.00 | 5,442.10 | 5,442.10 | 667.2K |
| 13:01 | 5,443.80 | 5,443.80 | 5,441.60 | 5,441.60 | 1,176.1K |
| 13:02 | 5,442.40 | 5,442.40 | 5,439.20 | 5,439.20 | 305.8K |
| 13:03 | 5,440.40 | 5,440.40 | 5,440.20 | 5,440.20 | 516.0K |
| 13:04 | 5,438.90 | 5,438.90 | 5,436.30 | 5,436.30 | 2,132.8K |
| 13:05 | 5,436.00 | 5,436.90 | 5,436.00 | 5,436.90 | 988.9K |
| 13:06 | 5,435.40 | 5,435.40 | 5,434.60 | 5,434.60 | 1,540.4K |
| 13:07 | 5,434.40 | 5,434.40 | 5,432.30 | 5,432.30 | 428.8K |
| 13:08 | 5,433.90 | 5,434.10 | 5,433.90 | 5,434.10 | 675.3K |
| 13:09 | 5,436.40 | 5,436.40 | 5,435.90 | 5,435.90 | 667.5K |
| 13:10 | 5,437.20 | 5,437.20 | 5,436.70 | 5,436.70 | 160.0K |
| 13:11 | 5,437.90 | 5,437.90 | 5,437.80 | 5,437.80 | 719.3K |
| 13:12 | 5,437.80 | 5,438.20 | 5,437.80 | 5,438.20 | 457.2K |
| 13:13 | 5,437.80 | 5,437.80 | 5,437.70 | 5,437.70 | 220.1K |
| 13:14 | 5,438.30 | 5,438.30 | 5,436.90 | 5,436.90 | 280.4K |
| 13:15 | 5,436.90 | 5,437.00 | 5,436.90 | 5,437.00 | 145.1K |
| 13:16 | 5,437.30 | 5,437.30 | 5,436.20 | 5,436.20 | 650.3K |
| 13:17 | 5,436.20 | 5,436.20 | 5,435.10 | 5,435.10 | 624.1K |
| 13:18 | 5,435.00 | 5,435.70 | 5,435.00 | 5,435.70 | 493.4K |
| 13:19 | 5,435.20 | 5,435.20 | 5,434.80 | 5,434.80 | 194.4K |
| 13:20 | 5,434.40 | 5,435.50 | 5,434.40 | 5,435.50 | 1,164.8K |
| 13:21 | 5,434.60 | 5,434.90 | 5,434.60 | 5,434.90 | 556.7K |
| 13:22 | 5,433.50 | 5,435.10 | 5,433.50 | 5,435.10 | 941.2K |
| 13:23 | 5,435.30 | 5,435.30 | 5,434.70 | 5,434.70 | 566.1K |
| 13:24 | 5,433.70 | 5,433.70 | 5,433.60 | 5,433.60 | 299.1K |
| 13:25 | 5,433.60 | 5,433.60 | 5,433.60 | 5,433.60 | 184.3K |
| 13:26 | 5,432.60 | 5,432.60 | 5,432.50 | 5,432.50 | 214.8K |
| 13:27 | 5,432.10 | 5,432.10 | 5,431.50 | 5,431.50 | 202.4K |
| 13:28 | 5,430.90 | 5,431.80 | 5,430.90 | 5,431.80 | 180.9K |
| 13:29 | 5,433.20 | 5,433.20 | 5,431.80 | 5,431.80 | 503.5K |
| 13:30 | 5,431.80 | 5,431.80 | 5,431.60 | 5,431.60 | 199.2K |
| 13:31 | 5,431.50 | 5,431.80 | 5,431.50 | 5,431.80 | 1,032.9K |
| 13:32 | 5,430.90 | 5,430.90 | 5,430.20 | 5,430.20 | 261.1K |
| 13:33 | 5,431.00 | 5,431.00 | 5,430.30 | 5,430.30 | 154.5K |
| 13:34 | 5,431.00 | 5,431.00 | 5,430.00 | 5,430.00 | 381.1K |
| 13:35 | 5,429.60 | 5,432.70 | 5,429.60 | 5,432.70 | 512.9K |
| 13:36 | 5,432.30 | 5,432.30 | 5,429.80 | 5,429.80 | 1,270.2K |
| 13:37 | 5,428.20 | 5,428.20 | 5,427.40 | 5,427.40 | 668.3K |
| 13:38 | 5,427.60 | 5,427.60 | 5,427.30 | 5,427.30 | 527.9K |
| 13:39 | 5,429.10 | 5,430.10 | 5,429.10 | 5,430.10 | 283.8K |
| 13:40 | 5,430.90 | 5,432.40 | 5,430.90 | 5,432.40 | 342.9K |
| 13:41 | 5,432.00 | 5,432.70 | 5,432.00 | 5,432.70 | 276.7K |
| 13:42 | 5,433.50 | 5,434.00 | 5,433.50 | 5,434.00 | 842.4K |
| 13:43 | 5,432.50 | 5,433.20 | 5,432.50 | 5,433.20 | 766.2K |
| 13:44 | 5,434.00 | 5,434.00 | 5,433.50 | 5,433.50 | 265.6K |
| 13:45 | 5,430.40 | 5,430.40 | 5,430.00 | 5,430.00 | 4,993.0K |
| 13:46 | 5,430.70 | 5,430.90 | 5,430.70 | 5,430.90 | 1,087.6K |
| 13:47 | 5,432.70 | 5,433.40 | 5,432.70 | 5,433.40 | 918.6K |
| 13:48 | 5,433.00 | 5,433.00 | 5,432.20 | 5,432.20 | 215.1K |
| 13:49 | 5,432.20 | 5,433.90 | 5,432.20 | 5,433.90 | 373.9K |
| 13:50 | 5,432.80 | 5,434.60 | 5,432.80 | 5,434.60 | 353.1K |
| 13:51 | 5,433.10 | 5,434.50 | 5,433.10 | 5,434.50 | 381.0K |
| 13:52 | 5,434.40 | 5,434.40 | 5,433.60 | 5,433.60 | 402.0K |
| 13:53 | 5,433.70 | 5,434.10 | 5,433.70 | 5,434.10 | 458.2K |
| 13:54 | 5,434.10 | 5,434.70 | 5,434.10 | 5,434.70 | 458.8K |
| 13:55 | 5,434.20 | 5,434.20 | 5,433.00 | 5,433.00 | 454.9K |
| 13:56 | 5,433.40 | 5,433.60 | 5,433.40 | 5,433.60 | 451.3K |
| 13:57 | 5,433.50 | 5,434.00 | 5,433.50 | 5,434.00 | 207.5K |
| 13:58 | 5,435.20 | 5,435.20 | 5,435.20 | 5,435.20 | 555.1K |
| 13:59 | 5,434.80 | 5,434.80 | 5,433.90 | 5,433.90 | 390.6K |
| 14:00 | 5,432.50 | 5,432.50 | 5,432.00 | 5,432.00 | 419.7K |
| 14:01 | 5,430.40 | 5,430.40 | 5,429.70 | 5,429.70 | 167.9K |
| 14:02 | 5,429.90 | 5,429.90 | 5,429.60 | 5,429.60 | 362.7K |
| 14:03 | 5,431.50 | 5,431.50 | 5,431.10 | 5,431.10 | 364.5K |
| 14:04 | 5,432.60 | 5,432.90 | 5,432.60 | 5,432.90 | 691.3K |
| 14:05 | 5,433.20 | 5,433.20 | 5,433.10 | 5,433.10 | 503.9K |
| 14:06 | 5,432.20 | 5,432.20 | 5,432.10 | 5,432.10 | 429.2K |
| 14:07 | 5,431.40 | 5,431.40 | 5,431.10 | 5,431.10 | 578.3K |
| 14:08 | 5,432.30 | 5,432.30 | 5,432.20 | 5,432.20 | 375.6K |
| 14:09 | 5,432.30 | 5,432.30 | 5,430.00 | 5,430.00 | 615.7K |
| 14:10 | 5,430.60 | 5,430.60 | 5,430.10 | 5,430.10 | 1,758.5K |
| 14:11 | 5,431.30 | 5,431.70 | 5,431.30 | 5,431.70 | 584.5K |
| 14:12 | 5,431.30 | 5,431.70 | 5,431.30 | 5,431.70 | 332.1K |
| 14:13 | 5,432.70 | 5,432.70 | 5,432.50 | 5,432.50 | 364.7K |
| 14:14 | 5,432.20 | 5,433.60 | 5,432.20 | 5,433.60 | 403.4K |
| 14:15 | 5,432.90 | 5,433.10 | 5,432.90 | 5,433.10 | 591.4K |
| 14:16 | 5,433.10 | 5,433.20 | 5,433.10 | 5,433.20 | 186.8K |
| 14:17 | 5,433.10 | 5,433.10 | 5,431.30 | 5,431.30 | 1,043.8K |
| 14:18 | 5,430.00 | 5,430.00 | 5,428.90 | 5,428.90 | 1,392.4K |
| 14:19 | 5,431.00 | 5,432.10 | 5,431.00 | 5,432.10 | 641.7K |
| 14:20 | 5,433.90 | 5,434.50 | 5,433.90 | 5,434.50 | 1,002.8K |
| 14:21 | 5,434.40 | 5,434.40 | 5,434.00 | 5,434.00 | 282.2K |
| 14:22 | 5,432.90 | 5,432.90 | 5,432.40 | 5,432.40 | 382.4K |
| 14:23 | 5,432.10 | 5,432.10 | 5,431.20 | 5,431.20 | 397.5K |
| 14:24 | 5,431.40 | 5,431.40 | 5,430.60 | 5,430.60 | 177.5K |
| 14:25 | 5,430.00 | 5,430.00 | 5,428.50 | 5,428.50 | 770.9K |
| 14:26 | 5,428.10 | 5,429.60 | 5,428.10 | 5,429.60 | 1,051.6K |
| 14:27 | 5,430.20 | 5,430.60 | 5,430.20 | 5,430.60 | 1,028.7K |
| 14:28 | 5,430.80 | 5,430.80 | 5,430.60 | 5,430.60 | 472.0K |
| 14:29 | 5,431.80 | 5,432.20 | 5,431.80 | 5,432.20 | 337.1K |
| 14:30 | 5,432.10 | 5,432.10 | 5,430.90 | 5,430.90 | 443.1K |
| 14:31 | 5,429.70 | 5,429.70 | 5,428.50 | 5,428.50 | 256.0K |
| 14:32 | 5,429.20 | 5,430.50 | 5,429.20 | 5,430.50 | 374.9K |
| 14:33 | 5,431.20 | 5,431.20 | 5,430.50 | 5,430.50 | 361.2K |
| 14:34 | 5,429.70 | 5,429.70 | 5,429.60 | 5,429.60 | 1,024.9K |
| 14:35 | 5,428.90 | 5,428.90 | 5,427.50 | 5,427.50 | 702.5K |
| 14:36 | 5,427.70 | 5,431.30 | 5,427.70 | 5,431.30 | 576.4K |
| 14:37 | 5,431.20 | 5,431.20 | 5,429.90 | 5,429.90 | 636.2K |
| 14:38 | 5,431.50 | 5,431.50 | 5,429.90 | 5,429.90 | 604.6K |
| 14:39 | 5,430.40 | 5,431.30 | 5,430.40 | 5,431.30 | 493.3K |
| 14:40 | 5,431.20 | 5,431.20 | 5,430.20 | 5,430.20 | 1,315.3K |
| 14:41 | 5,430.40 | 5,430.50 | 5,430.40 | 5,430.50 | 643.9K |
| 14:42 | 5,432.00 | 5,432.00 | 5,431.60 | 5,431.60 | 1,204.2K |
| 14:43 | 5,433.60 | 5,434.30 | 5,433.60 | 5,434.30 | 1,915.5K |
| 14:44 | 5,434.40 | 5,435.00 | 5,434.40 | 5,435.00 | 1,553.4K |
| 14:45 | 5,435.60 | 5,436.00 | 5,435.60 | 5,436.00 | 1,980.4K |
| 14:46 | 5,436.90 | 5,437.20 | 5,436.90 | 5,437.20 | 781.4K |
| 14:47 | 5,438.40 | 5,439.50 | 5,438.40 | 5,439.50 | 1,026.2K |
| 14:48 | 5,440.60 | 5,440.60 | 5,439.00 | 5,439.00 | 989.8K |
| 14:49 | 5,439.40 | 5,439.40 | 5,436.60 | 5,436.60 | 1,329.1K |
| 14:50 | 5,436.70 | 5,436.70 | 5,436.60 | 5,436.60 | 2,185.1K |
| 14:51 | 5,436.00 | 5,436.00 | 5,435.70 | 5,435.70 | 484.9K |
| 14:52 | 5,435.30 | 5,436.80 | 5,435.30 | 5,436.80 | 1,093.7K |
| 14:53 | 5,438.80 | 5,438.80 | 5,438.20 | 5,438.20 | 1,626.0K |
| 14:54 | 5,436.80 | 5,436.80 | 5,436.20 | 5,436.20 | 1,275.5K |
| 14:55 | 5,435.90 | 5,435.90 | 5,435.30 | 5,435.30 | 785.8K |
| 14:56 | 5,434.40 | 5,434.40 | 5,432.70 | 5,432.70 | 682.5K |
| 14:57 | 5,434.50 | 5,434.50 | 5,434.20 | 5,434.20 | 510.9K |
| 14:58 | 5,433.70 | 5,433.70 | 5,433.60 | 5,433.60 | 689.6K |
| 14:59 | 5,434.90 | 5,435.00 | 5,434.90 | 5,435.00 | 430.6K |
| 15:00 | 5,435.60 | 5,437.50 | 5,435.60 | 5,437.50 | 1,046.5K |
| 15:01 | 5,437.80 | 5,439.40 | 5,437.80 | 5,439.40 | 1,374.3K |
| 15:02 | 5,441.50 | 5,442.50 | 5,441.50 | 5,442.50 | 1,537.8K |
| 15:03 | 5,443.30 | 5,443.70 | 5,443.30 | 5,443.70 | 4,198.3K |
| 15:04 | 5,444.00 | 5,444.00 | 5,443.00 | 5,443.00 | 1,073.9K |
| 15:05 | 5,445.00 | 5,445.20 | 5,445.00 | 5,445.20 | 990.9K |
| 15:06 | 5,445.00 | 5,447.30 | 5,445.00 | 5,447.30 | 961.5K |
| 15:07 | 5,447.40 | 5,447.80 | 5,447.40 | 5,447.80 | 440.0K |
| 15:08 | 5,448.60 | 5,448.60 | 5,447.70 | 5,447.70 | 468.1K |
| 15:09 | 5,447.40 | 5,447.70 | 5,447.40 | 5,447.70 | 942.7K |
| 15:10 | 5,447.30 | 5,447.30 | 5,446.70 | 5,446.70 | 429.1K |
| 15:11 | 5,447.60 | 5,447.60 | 5,447.50 | 5,447.50 | 862.5K |
| 15:12 | 5,448.70 | 5,449.90 | 5,448.70 | 5,449.90 | 953.7K |
| 15:13 | 5,448.30 | 5,448.70 | 5,448.30 | 5,448.70 | 359.3K |
| 15:14 | 5,449.10 | 5,452.00 | 5,449.10 | 5,452.00 | 1,985.7K |
| 15:15 | 5,451.80 | 5,451.80 | 5,449.50 | 5,449.50 | 992.8K |
| 15:16 | 5,450.20 | 5,450.50 | 5,450.20 | 5,450.50 | 806.5K |
| 15:17 | 5,450.60 | 5,451.40 | 5,450.60 | 5,451.40 | 2,345.6K |
| 15:18 | 5,453.90 | 5,453.90 | 5,453.70 | 5,453.70 | 708.4K |
| 15:19 | 5,453.80 | 5,453.80 | 5,453.80 | 5,453.80 | 668.8K |
| 15:20 | 5,452.70 | 5,452.70 | 5,452.40 | 5,452.40 | 855.5K |
| 15:21 | 5,452.70 | 5,453.60 | 5,452.70 | 5,453.60 | 996.4K |
| 15:22 | 5,451.60 | 5,452.30 | 5,451.60 | 5,452.30 | 767.5K |
| 15:23 | 5,453.20 | 5,453.60 | 5,453.20 | 5,453.60 | 2,187.5K |
| 15:24 | 5,454.20 | 5,454.20 | 5,453.00 | 5,453.00 | 1,104.2K |
| 15:25 | 5,451.50 | 5,451.50 | 5,449.20 | 5,449.20 | 846.7K |
| 15:26 | 5,449.00 | 5,449.00 | 5,447.90 | 5,447.90 | 863.5K |
| 15:27 | 5,447.20 | 5,447.90 | 5,447.20 | 5,447.90 | 994.5K |
| 15:28 | 5,448.40 | 5,448.60 | 5,448.40 | 5,448.60 | 506.1K |
| 15:29 | 5,449.50 | 5,449.60 | 5,449.50 | 5,449.60 | 545.6K |
| 15:30 | 5,450.90 | 5,451.60 | 5,450.90 | 5,451.60 | 767.7K |
| 15:31 | 5,451.80 | 5,452.70 | 5,451.80 | 5,452.70 | 1,078.3K |
| 15:32 | 5,452.10 | 5,452.50 | 5,452.10 | 5,452.50 | 907.7K |
| 15:33 | 5,453.00 | 5,453.40 | 5,453.00 | 5,453.40 | 1,388.9K |
| 15:34 | 5,452.70 | 5,452.70 | 5,451.60 | 5,451.60 | 962.9K |
| 15:35 | 5,453.60 | 5,453.60 | 5,451.50 | 5,451.50 | 777.1K |
| 15:36 | 5,450.10 | 5,451.30 | 5,450.10 | 5,451.30 | 990.7K |
| 15:37 | 5,450.20 | 5,450.80 | 5,450.20 | 5,450.80 | 818.1K |
| 15:38 | 5,450.80 | 5,450.80 | 5,448.50 | 5,448.50 | 640.8K |
| 15:39 | 5,448.40 | 5,448.40 | 5,441.00 | 5,441.00 | 459.0K |
| 15:40 | 5,442.70 | 5,442.90 | 5,442.70 | 5,442.90 | 317.3K |
| 15:41 | 5,445.00 | 5,446.60 | 5,445.00 | 5,446.60 | 968.4K |
| 15:42 | 5,446.90 | 5,447.50 | 5,446.90 | 5,447.50 | 634.4K |
| 15:43 | 5,449.50 | 5,449.50 | 5,449.00 | 5,449.00 | 900.3K |
| 15:44 | 5,448.00 | 5,448.00 | 5,447.00 | 5,447.00 | 688.5K |
| 15:45 | 5,446.70 | 5,446.70 | 5,446.00 | 5,446.00 | 753.1K |
| 15:46 | 5,444.70 | 5,444.70 | 5,443.90 | 5,443.90 | 1,959.6K |
| 15:47 | 5,444.50 | 5,444.50 | 5,442.40 | 5,442.40 | 748.0K |
| 15:48 | 5,439.90 | 5,439.90 | 5,436.80 | 5,436.80 | 1,574.1K |
| 15:49 | 5,435.70 | 5,436.10 | 5,435.70 | 5,436.10 | 745.6K |
| 15:50 | 5,436.80 | 5,436.80 | 5,436.60 | 5,436.60 | 1,072.0K |
| 15:51 | 5,437.60 | 5,437.60 | 5,437.60 | 5,437.60 | 2,308.5K |
| 15:52 | 5,439.30 | 5,439.30 | 5,437.20 | 5,437.20 | 771.0K |
| 15:53 | 5,436.80 | 5,438.20 | 5,436.80 | 5,438.20 | 769.5K |
| 15:54 | 5,440.80 | 5,441.10 | 5,440.80 | 5,441.10 | 875.1K |
| 15:55 | 5,440.90 | 5,441.50 | 5,440.90 | 5,441.50 | 987.9K |
| 15:56 | 5,442.20 | 5,442.70 | 5,442.20 | 5,442.70 | 1,701.8K |
| 15:57 | 5,442.90 | 5,442.90 | 5,442.30 | 5,442.30 | 1,160.5K |
| 15:58 | 5,443.30 | 5,443.80 | 5,443.30 | 5,443.80 | 1,227.2K |
| 15:59 | 5,442.40 | 5,442.40 | 5,440.20 | 5,440.20 | 1,724.1K |
| 16:00 | 5,441.20 | 5,441.20 | 5,440.60 | 5,440.60 | 382.1K |
| 16:01 | 5,440.60 | 5,440.60 | 5,440.60 | 5,440.60 | 0.0K |
| 16:02 | 5,440.60 | 5,440.60 | 5,440.60 | 5,440.60 | 0.0K |
| 16:03 | 5,440.60 | 5,440.60 | 5,440.60 | 5,440.60 | 0.0K |
| 16:04 | 5,440.60 | 5,440.60 | 5,432.70 | 5,432.70 | 66,582.0K |