6,453.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,431.80 | 5,501.50 | 5,431.80 | 5,501.50 | 37,729.4K |
| 10:01 | 5,512.80 | 5,515.60 | 5,512.80 | 5,515.60 | 2,666.4K |
| 10:02 | 5,511.60 | 5,511.60 | 5,507.40 | 5,507.40 | 4,663.7K |
| 10:03 | 5,498.80 | 5,499.30 | 5,498.80 | 5,499.30 | 2,144.5K |
| 10:04 | 5,497.10 | 5,498.20 | 5,497.10 | 5,498.20 | 2,736.5K |
| 10:05 | 5,494.00 | 5,494.00 | 5,489.90 | 5,489.90 | 2,495.1K |
| 10:06 | 5,493.10 | 5,493.10 | 5,493.10 | 5,493.10 | 1,607.2K |
| 10:07 | 5,491.10 | 5,491.10 | 5,489.70 | 5,489.70 | 1,757.0K |
| 10:08 | 5,488.10 | 5,489.00 | 5,488.10 | 5,489.00 | 839.5K |
| 10:09 | 5,492.10 | 5,492.90 | 5,492.10 | 5,492.90 | 1,764.2K |
| 10:10 | 5,494.60 | 5,494.60 | 5,493.30 | 5,493.30 | 2,727.9K |
| 10:11 | 5,493.30 | 5,498.50 | 5,493.30 | 5,498.50 | 2,368.3K |
| 10:12 | 5,499.20 | 5,499.20 | 5,498.70 | 5,498.70 | 1,886.1K |
| 10:13 | 5,497.60 | 5,501.30 | 5,497.60 | 5,501.30 | 1,065.8K |
| 10:14 | 5,503.90 | 5,504.60 | 5,503.90 | 5,504.60 | 729.3K |
| 10:15 | 5,504.30 | 5,504.30 | 5,500.70 | 5,500.70 | 1,708.2K |
| 10:16 | 5,499.20 | 5,504.20 | 5,499.20 | 5,504.20 | 1,247.6K |
| 10:17 | 5,504.50 | 5,504.70 | 5,504.50 | 5,504.70 | 1,318.1K |
| 10:18 | 5,507.90 | 5,507.90 | 5,507.70 | 5,507.70 | 1,473.1K |
| 10:19 | 5,507.80 | 5,507.80 | 5,507.20 | 5,507.20 | 761.5K |
| 10:20 | 5,507.70 | 5,507.70 | 5,505.20 | 5,505.20 | 3,179.7K |
| 10:21 | 5,506.90 | 5,506.90 | 5,504.30 | 5,504.30 | 3,023.4K |
| 10:22 | 5,507.20 | 5,508.50 | 5,507.20 | 5,508.50 | 699.9K |
| 10:23 | 5,509.60 | 5,509.60 | 5,509.30 | 5,509.30 | 1,654.9K |
| 10:24 | 5,509.30 | 5,509.30 | 5,507.50 | 5,507.50 | 583.6K |
| 10:25 | 5,508.20 | 5,508.20 | 5,507.90 | 5,507.90 | 1,456.8K |
| 10:26 | 5,507.80 | 5,508.20 | 5,507.80 | 5,508.20 | 976.6K |
| 10:27 | 5,508.30 | 5,508.30 | 5,508.00 | 5,508.00 | 612.1K |
| 10:28 | 5,509.90 | 5,509.90 | 5,509.40 | 5,509.40 | 1,395.7K |
| 10:29 | 5,510.10 | 5,510.10 | 5,507.70 | 5,507.70 | 714.2K |
| 10:30 | 5,507.70 | 5,508.60 | 5,507.70 | 5,508.60 | 2,150.2K |
| 10:31 | 5,508.50 | 5,509.50 | 5,508.50 | 5,509.50 | 452.4K |
| 10:32 | 5,506.80 | 5,506.80 | 5,506.80 | 5,506.80 | 806.9K |
| 10:33 | 5,502.30 | 5,502.30 | 5,502.30 | 5,502.30 | 1,240.7K |
| 10:34 | 5,501.60 | 5,502.20 | 5,501.60 | 5,502.20 | 949.7K |
| 10:35 | 5,502.60 | 5,503.40 | 5,502.60 | 5,503.40 | 2,673.8K |
| 10:36 | 5,501.70 | 5,501.70 | 5,501.10 | 5,501.10 | 460.5K |
| 10:37 | 5,500.40 | 5,501.20 | 5,500.40 | 5,501.20 | 1,006.3K |
| 10:38 | 5,503.30 | 5,503.30 | 5,501.90 | 5,501.90 | 378.9K |
| 10:39 | 5,503.00 | 5,503.60 | 5,503.00 | 5,503.60 | 2,598.2K |
| 10:40 | 5,502.30 | 5,502.30 | 5,501.20 | 5,501.20 | 1,274.0K |
| 10:41 | 5,500.40 | 5,501.00 | 5,500.40 | 5,501.00 | 609.4K |
| 10:42 | 5,500.70 | 5,500.80 | 5,500.70 | 5,500.80 | 716.0K |
| 10:43 | 5,500.70 | 5,504.60 | 5,500.70 | 5,504.60 | 477.2K |
| 10:44 | 5,504.00 | 5,504.00 | 5,503.80 | 5,503.80 | 1,016.1K |
| 10:45 | 5,504.40 | 5,504.40 | 5,504.20 | 5,504.20 | 535.0K |
| 10:46 | 5,505.40 | 5,507.00 | 5,505.40 | 5,507.00 | 431.2K |
| 10:47 | 5,509.50 | 5,509.50 | 5,507.70 | 5,507.70 | 506.7K |
| 10:48 | 5,508.50 | 5,508.50 | 5,507.70 | 5,507.70 | 843.5K |
| 10:49 | 5,508.20 | 5,509.30 | 5,508.20 | 5,509.30 | 605.8K |
| 10:50 | 5,510.00 | 5,512.30 | 5,510.00 | 5,512.30 | 466.3K |
| 10:51 | 5,514.60 | 5,516.20 | 5,514.60 | 5,516.20 | 514.6K |
| 10:52 | 5,517.50 | 5,517.50 | 5,516.10 | 5,516.10 | 539.5K |
| 10:53 | 5,511.60 | 5,512.20 | 5,511.60 | 5,512.20 | 985.2K |
| 10:54 | 5,517.10 | 5,517.10 | 5,517.00 | 5,517.00 | 905.3K |
| 10:55 | 5,516.00 | 5,516.10 | 5,516.00 | 5,516.10 | 475.8K |
| 10:56 | 5,511.80 | 5,514.20 | 5,511.80 | 5,514.20 | 691.2K |
| 10:57 | 5,516.90 | 5,516.90 | 5,516.50 | 5,516.50 | 338.1K |
| 10:58 | 5,516.80 | 5,516.80 | 5,515.40 | 5,515.40 | 380.1K |
| 10:59 | 5,516.20 | 5,518.60 | 5,516.20 | 5,518.60 | 299.6K |
| 11:00 | 5,521.20 | 5,521.20 | 5,518.30 | 5,518.30 | 1,457.4K |
| 11:01 | 5,521.60 | 5,525.20 | 5,521.60 | 5,525.20 | 991.5K |
| 11:02 | 5,528.40 | 5,528.40 | 5,526.10 | 5,526.10 | 1,270.3K |
| 11:03 | 5,528.60 | 5,530.10 | 5,528.60 | 5,530.10 | 540.0K |
| 11:04 | 5,531.90 | 5,531.90 | 5,531.70 | 5,531.70 | 1,217.3K |
| 11:05 | 5,532.70 | 5,532.70 | 5,532.50 | 5,532.50 | 930.0K |
| 11:06 | 5,533.50 | 5,533.50 | 5,532.70 | 5,532.70 | 214.8K |
| 11:07 | 5,531.00 | 5,531.00 | 5,528.60 | 5,528.60 | 1,980.1K |
| 11:08 | 5,525.10 | 5,525.10 | 5,524.30 | 5,524.30 | 215.0K |
| 11:09 | 5,523.70 | 5,523.70 | 5,523.30 | 5,523.30 | 1,278.4K |
| 11:10 | 5,523.90 | 5,523.90 | 5,522.60 | 5,522.60 | 1,226.1K |
| 11:11 | 5,518.60 | 5,520.40 | 5,518.60 | 5,520.40 | 807.8K |
| 11:12 | 5,521.40 | 5,522.60 | 5,521.40 | 5,522.60 | 670.5K |
| 11:13 | 5,522.50 | 5,522.80 | 5,522.50 | 5,522.80 | 136.1K |
| 11:14 | 5,519.90 | 5,519.90 | 5,519.90 | 5,519.90 | 1,106.9K |
| 11:15 | 5,521.30 | 5,522.80 | 5,521.30 | 5,522.80 | 1,084.0K |
| 11:16 | 5,519.20 | 5,519.90 | 5,519.20 | 5,519.90 | 589.3K |
| 11:17 | 5,520.30 | 5,520.30 | 5,519.90 | 5,519.90 | 570.6K |
| 11:18 | 5,519.20 | 5,519.20 | 5,518.80 | 5,518.80 | 279.1K |
| 11:19 | 5,518.40 | 5,521.00 | 5,518.40 | 5,521.00 | 645.1K |
| 11:20 | 5,519.40 | 5,519.40 | 5,517.80 | 5,517.80 | 482.0K |
| 11:21 | 5,517.40 | 5,517.70 | 5,517.40 | 5,517.70 | 1,070.4K |
| 11:22 | 5,516.70 | 5,517.00 | 5,516.70 | 5,517.00 | 518.5K |
| 11:23 | 5,517.50 | 5,518.60 | 5,517.50 | 5,518.60 | 1,164.4K |
| 11:24 | 5,520.10 | 5,520.10 | 5,520.10 | 5,520.10 | 570.9K |
| 11:25 | 5,520.70 | 5,520.70 | 5,519.10 | 5,519.10 | 505.0K |
| 11:26 | 5,519.40 | 5,520.00 | 5,519.40 | 5,520.00 | 482.6K |
| 11:27 | 5,520.40 | 5,521.20 | 5,520.40 | 5,521.20 | 619.8K |
| 11:28 | 5,520.50 | 5,520.50 | 5,519.30 | 5,519.30 | 397.6K |
| 11:29 | 5,518.10 | 5,518.10 | 5,513.20 | 5,513.20 | 483.6K |
| 11:30 | 5,514.40 | 5,514.40 | 5,511.90 | 5,511.90 | 1,290.1K |
| 11:31 | 5,514.30 | 5,514.30 | 5,512.90 | 5,512.90 | 722.9K |
| 11:32 | 5,511.40 | 5,514.40 | 5,511.40 | 5,514.40 | 1,501.4K |
| 11:33 | 5,516.20 | 5,516.20 | 5,516.00 | 5,516.00 | 309.9K |
| 11:34 | 5,516.80 | 5,516.80 | 5,514.90 | 5,514.90 | 644.8K |
| 11:35 | 5,514.20 | 5,516.20 | 5,514.20 | 5,516.20 | 356.9K |
| 11:36 | 5,514.00 | 5,515.50 | 5,514.00 | 5,515.50 | 1,155.1K |
| 11:37 | 5,514.80 | 5,514.80 | 5,512.10 | 5,512.10 | 423.1K |
| 11:38 | 5,512.00 | 5,513.10 | 5,512.00 | 5,513.10 | 738.3K |
| 11:39 | 5,513.30 | 5,513.30 | 5,512.80 | 5,512.80 | 512.9K |
| 11:40 | 5,513.00 | 5,515.80 | 5,513.00 | 5,515.80 | 243.2K |
| 11:41 | 5,515.90 | 5,516.70 | 5,515.90 | 5,516.70 | 468.3K |
| 11:42 | 5,520.40 | 5,523.20 | 5,520.40 | 5,523.20 | 1,852.7K |
| 11:43 | 5,523.40 | 5,523.40 | 5,522.30 | 5,522.30 | 812.1K |
| 11:44 | 5,523.80 | 5,523.80 | 5,519.70 | 5,519.70 | 252.5K |
| 11:45 | 5,517.70 | 5,518.70 | 5,517.70 | 5,518.70 | 576.6K |
| 11:46 | 5,518.90 | 5,518.90 | 5,518.20 | 5,518.20 | 317.6K |
| 11:47 | 5,517.60 | 5,517.60 | 5,516.60 | 5,516.60 | 77.1K |
| 11:48 | 5,516.00 | 5,516.30 | 5,516.00 | 5,516.30 | 188.8K |
| 11:49 | 5,516.70 | 5,517.70 | 5,516.70 | 5,517.70 | 163.6K |
| 11:50 | 5,518.40 | 5,518.40 | 5,517.10 | 5,517.10 | 222.4K |
| 11:51 | 5,515.90 | 5,516.40 | 5,515.90 | 5,516.40 | 714.6K |
| 11:52 | 5,514.30 | 5,515.50 | 5,514.30 | 5,515.50 | 201.7K |
| 11:53 | 5,512.70 | 5,515.00 | 5,512.70 | 5,515.00 | 248.5K |
| 11:54 | 5,514.40 | 5,515.70 | 5,514.40 | 5,515.70 | 130.6K |
| 11:55 | 5,515.10 | 5,515.10 | 5,515.10 | 5,515.10 | 208.5K |
| 11:56 | 5,515.60 | 5,516.30 | 5,515.60 | 5,516.30 | 341.1K |
| 11:57 | 5,515.90 | 5,515.90 | 5,515.60 | 5,515.60 | 626.3K |
| 11:58 | 5,516.10 | 5,516.10 | 5,515.90 | 5,515.90 | 1,012.2K |
| 11:59 | 5,513.50 | 5,513.70 | 5,513.50 | 5,513.70 | 296.9K |
| 12:00 | 5,513.90 | 5,514.80 | 5,513.90 | 5,514.80 | 67.2K |
| 12:01 | 5,512.90 | 5,512.90 | 5,512.50 | 5,512.50 | 192.0K |
| 12:02 | 5,512.30 | 5,513.10 | 5,512.30 | 5,513.10 | 465.5K |
| 12:03 | 5,512.70 | 5,512.70 | 5,512.70 | 5,512.70 | 259.7K |
| 12:04 | 5,510.80 | 5,511.50 | 5,510.80 | 5,511.50 | 161.5K |
| 12:05 | 5,512.30 | 5,515.80 | 5,512.30 | 5,515.80 | 313.8K |
| 12:06 | 5,515.90 | 5,516.70 | 5,515.90 | 5,516.70 | 384.2K |
| 12:07 | 5,517.00 | 5,518.60 | 5,517.00 | 5,518.60 | 970.3K |
| 12:08 | 5,521.20 | 5,521.70 | 5,521.20 | 5,521.70 | 602.8K |
| 12:09 | 5,521.70 | 5,522.90 | 5,521.70 | 5,522.90 | 621.7K |
| 12:10 | 5,524.30 | 5,524.30 | 5,522.70 | 5,522.70 | 267.2K |
| 12:11 | 5,524.80 | 5,524.80 | 5,524.10 | 5,524.10 | 177.7K |
| 12:12 | 5,526.30 | 5,528.00 | 5,526.30 | 5,528.00 | 837.6K |
| 12:13 | 5,528.80 | 5,530.10 | 5,528.80 | 5,530.10 | 1,506.2K |
| 12:14 | 5,532.80 | 5,532.80 | 5,532.60 | 5,532.60 | 944.8K |
| 12:15 | 5,535.70 | 5,535.70 | 5,535.00 | 5,535.00 | 307.8K |
| 12:16 | 5,535.60 | 5,538.10 | 5,535.60 | 5,538.10 | 1,041.1K |
| 12:17 | 5,538.20 | 5,538.20 | 5,537.00 | 5,537.00 | 2,026.3K |
| 12:18 | 5,539.60 | 5,543.50 | 5,539.60 | 5,543.50 | 3,368.6K |
| 12:19 | 5,542.40 | 5,542.40 | 5,541.80 | 5,541.80 | 2,647.0K |
| 12:20 | 5,543.20 | 5,544.00 | 5,543.20 | 5,544.00 | 2,080.4K |
| 12:21 | 5,543.50 | 5,545.00 | 5,543.50 | 5,545.00 | 586.6K |
| 12:22 | 5,543.50 | 5,544.80 | 5,543.50 | 5,544.80 | 783.3K |
| 12:23 | 5,544.60 | 5,544.60 | 5,543.90 | 5,543.90 | 168.1K |
| 12:24 | 5,545.10 | 5,546.60 | 5,545.10 | 5,546.60 | 689.5K |
| 12:25 | 5,547.20 | 5,547.20 | 5,545.40 | 5,545.40 | 314.7K |
| 12:26 | 5,548.90 | 5,548.90 | 5,548.40 | 5,548.40 | 1,036.8K |
| 12:27 | 5,548.50 | 5,548.50 | 5,543.80 | 5,543.80 | 5,239.2K |
| 12:28 | 5,543.20 | 5,543.20 | 5,543.20 | 5,543.20 | 1,033.1K |
| 12:29 | 5,544.30 | 5,545.40 | 5,544.30 | 5,545.40 | 1,620.1K |
| 12:30 | 5,547.70 | 5,547.70 | 5,546.50 | 5,546.50 | 408.6K |
| 12:31 | 5,547.80 | 5,549.30 | 5,547.80 | 5,549.30 | 819.0K |
| 12:32 | 5,548.70 | 5,549.60 | 5,548.70 | 5,549.60 | 552.2K |
| 12:33 | 5,550.70 | 5,553.20 | 5,550.70 | 5,553.20 | 580.1K |
| 12:34 | 5,556.00 | 5,556.00 | 5,553.40 | 5,553.40 | 1,419.3K |
| 12:35 | 5,555.20 | 5,555.20 | 5,555.10 | 5,555.10 | 1,066.6K |
| 12:36 | 5,556.10 | 5,556.10 | 5,555.90 | 5,555.90 | 805.0K |
| 12:37 | 5,554.60 | 5,554.70 | 5,554.60 | 5,554.70 | 867.8K |
| 12:38 | 5,550.90 | 5,550.90 | 5,550.60 | 5,550.60 | 639.0K |
| 12:39 | 5,549.20 | 5,551.20 | 5,549.20 | 5,551.20 | 405.7K |
| 12:40 | 5,551.80 | 5,552.30 | 5,551.80 | 5,552.30 | 447.5K |
| 12:41 | 5,552.60 | 5,552.60 | 5,551.70 | 5,551.70 | 584.5K |
| 12:42 | 5,551.90 | 5,553.70 | 5,551.90 | 5,553.70 | 109.0K |
| 12:43 | 5,550.40 | 5,550.40 | 5,550.30 | 5,550.30 | 372.8K |
| 12:44 | 5,551.40 | 5,551.40 | 5,550.00 | 5,550.00 | 982.6K |
| 12:45 | 5,547.90 | 5,547.90 | 5,547.10 | 5,547.10 | 448.3K |
| 12:46 | 5,547.50 | 5,547.50 | 5,547.30 | 5,547.30 | 680.9K |
| 12:47 | 5,546.80 | 5,547.80 | 5,546.80 | 5,547.80 | 250.0K |
| 12:48 | 5,549.10 | 5,549.30 | 5,549.10 | 5,549.30 | 2,836.0K |
| 12:49 | 5,547.80 | 5,549.00 | 5,547.80 | 5,549.00 | 1,097.0K |
| 12:50 | 5,549.20 | 5,549.20 | 5,549.20 | 5,549.20 | 602.8K |
| 12:51 | 5,549.40 | 5,549.40 | 5,547.70 | 5,547.70 | 1,223.3K |
| 12:52 | 5,546.90 | 5,546.90 | 5,546.10 | 5,546.10 | 192.3K |
| 12:53 | 5,547.80 | 5,547.80 | 5,547.80 | 5,547.80 | 992.2K |
| 12:54 | 5,547.00 | 5,547.00 | 5,545.60 | 5,545.60 | 413.0K |
| 12:55 | 5,545.40 | 5,545.40 | 5,545.10 | 5,545.10 | 571.6K |
| 12:56 | 5,543.80 | 5,545.50 | 5,543.80 | 5,545.50 | 238.0K |
| 12:57 | 5,546.80 | 5,546.80 | 5,545.60 | 5,545.60 | 263.5K |
| 12:58 | 5,544.20 | 5,544.20 | 5,542.00 | 5,542.00 | 578.0K |
| 12:59 | 5,540.20 | 5,540.20 | 5,539.80 | 5,539.80 | 423.8K |
| 13:00 | 5,539.00 | 5,540.40 | 5,539.00 | 5,540.40 | 295.6K |
| 13:01 | 5,541.40 | 5,541.50 | 5,541.40 | 5,541.50 | 1,122.4K |
| 13:02 | 5,540.70 | 5,541.90 | 5,540.70 | 5,541.90 | 423.2K |
| 13:03 | 5,543.10 | 5,543.30 | 5,543.10 | 5,543.30 | 313.8K |
| 13:04 | 5,544.70 | 5,544.70 | 5,544.60 | 5,544.60 | 566.9K |
| 13:05 | 5,546.00 | 5,546.00 | 5,545.20 | 5,545.20 | 621.8K |
| 13:06 | 5,547.40 | 5,547.40 | 5,546.40 | 5,546.40 | 548.3K |
| 13:07 | 5,547.50 | 5,549.30 | 5,547.50 | 5,549.30 | 356.5K |
| 13:08 | 5,549.20 | 5,549.20 | 5,549.10 | 5,549.10 | 163.5K |
| 13:09 | 5,547.30 | 5,547.30 | 5,546.60 | 5,546.60 | 540.7K |
| 13:10 | 5,547.20 | 5,547.20 | 5,547.10 | 5,547.10 | 373.1K |
| 13:11 | 5,546.30 | 5,546.30 | 5,544.10 | 5,544.10 | 495.5K |
| 13:12 | 5,544.30 | 5,545.10 | 5,544.30 | 5,545.10 | 570.6K |
| 13:13 | 5,544.40 | 5,544.40 | 5,544.20 | 5,544.20 | 590.7K |
| 13:14 | 5,544.40 | 5,545.60 | 5,544.40 | 5,545.60 | 387.4K |
| 13:15 | 5,545.50 | 5,546.70 | 5,545.50 | 5,546.70 | 474.1K |
| 13:16 | 5,544.00 | 5,544.00 | 5,543.70 | 5,543.70 | 626.7K |
| 13:17 | 5,543.30 | 5,543.30 | 5,541.80 | 5,541.80 | 489.0K |
| 13:18 | 5,543.30 | 5,543.30 | 5,542.60 | 5,542.60 | 138.3K |
| 13:19 | 5,542.00 | 5,542.30 | 5,542.00 | 5,542.30 | 418.7K |
| 13:20 | 5,541.70 | 5,542.20 | 5,541.70 | 5,542.20 | 277.4K |
| 13:21 | 5,544.00 | 5,544.00 | 5,543.30 | 5,543.30 | 247.1K |
| 13:22 | 5,542.40 | 5,543.10 | 5,542.40 | 5,543.10 | 854.2K |
| 13:23 | 5,543.40 | 5,543.40 | 5,542.20 | 5,542.20 | 440.8K |
| 13:24 | 5,545.90 | 5,545.90 | 5,545.20 | 5,545.20 | 399.9K |
| 13:25 | 5,545.60 | 5,551.20 | 5,545.60 | 5,551.20 | 499.8K |
| 13:26 | 5,550.50 | 5,550.50 | 5,550.20 | 5,550.20 | 170.4K |
| 13:27 | 5,549.50 | 5,549.60 | 5,549.50 | 5,549.60 | 511.9K |
| 13:28 | 5,550.90 | 5,551.20 | 5,550.90 | 5,551.20 | 507.7K |
| 13:29 | 5,552.30 | 5,552.30 | 5,550.70 | 5,550.70 | 908.7K |
| 13:30 | 5,548.50 | 5,548.50 | 5,545.60 | 5,545.60 | 1,081.6K |
| 13:31 | 5,546.70 | 5,546.90 | 5,546.70 | 5,546.90 | 169.0K |
| 13:32 | 5,546.80 | 5,551.20 | 5,546.80 | 5,551.20 | 1,034.0K |
| 13:33 | 5,551.00 | 5,551.00 | 5,549.60 | 5,549.60 | 340.6K |
| 13:34 | 5,549.70 | 5,551.30 | 5,549.70 | 5,551.30 | 254.8K |
| 13:35 | 5,549.50 | 5,549.50 | 5,548.30 | 5,548.30 | 340.4K |
| 13:36 | 5,547.20 | 5,547.50 | 5,547.20 | 5,547.50 | 948.8K |
| 13:37 | 5,546.30 | 5,547.20 | 5,546.30 | 5,547.20 | 542.0K |
| 13:38 | 5,545.60 | 5,546.70 | 5,545.60 | 5,546.70 | 249.0K |
| 13:39 | 5,546.60 | 5,546.80 | 5,546.60 | 5,546.80 | 176.8K |
| 13:40 | 5,547.80 | 5,547.80 | 5,546.20 | 5,546.20 | 239.3K |
| 13:41 | 5,546.30 | 5,547.90 | 5,546.30 | 5,547.90 | 590.3K |
| 13:42 | 5,550.90 | 5,551.30 | 5,550.90 | 5,551.30 | 183.1K |
| 13:43 | 5,551.60 | 5,551.60 | 5,551.10 | 5,551.10 | 175.7K |
| 13:44 | 5,552.00 | 5,552.00 | 5,551.60 | 5,551.60 | 306.6K |
| 13:45 | 5,550.50 | 5,551.00 | 5,550.50 | 5,551.00 | 797.3K |
| 13:46 | 5,552.70 | 5,552.70 | 5,551.80 | 5,551.80 | 294.5K |
| 13:47 | 5,551.20 | 5,551.20 | 5,550.60 | 5,550.60 | 292.2K |
| 13:48 | 5,550.70 | 5,550.90 | 5,550.70 | 5,550.90 | 111.4K |
| 13:49 | 5,548.90 | 5,549.30 | 5,548.90 | 5,549.30 | 528.2K |
| 13:50 | 5,549.30 | 5,549.30 | 5,549.10 | 5,549.10 | 613.2K |
| 13:51 | 5,549.10 | 5,551.90 | 5,549.10 | 5,551.90 | 345.3K |
| 13:52 | 5,551.40 | 5,551.40 | 5,550.30 | 5,550.30 | 800.4K |
| 13:53 | 5,550.00 | 5,550.00 | 5,549.20 | 5,549.20 | 388.4K |
| 13:54 | 5,547.40 | 5,548.90 | 5,547.40 | 5,548.90 | 309.2K |
| 13:55 | 5,549.00 | 5,549.00 | 5,548.60 | 5,548.60 | 366.5K |
| 13:56 | 5,548.80 | 5,549.80 | 5,548.80 | 5,549.80 | 472.1K |
| 13:57 | 5,548.20 | 5,548.20 | 5,548.20 | 5,548.20 | 137.8K |
| 13:58 | 5,547.50 | 5,548.60 | 5,547.50 | 5,548.60 | 361.5K |
| 13:59 | 5,548.10 | 5,548.50 | 5,548.10 | 5,548.50 | 279.4K |
| 14:00 | 5,547.20 | 5,547.20 | 5,547.20 | 5,547.20 | 1,589.9K |
| 14:01 | 5,548.80 | 5,548.80 | 5,548.30 | 5,548.30 | 1,104.8K |
| 14:02 | 5,548.30 | 5,548.30 | 5,547.40 | 5,547.40 | 419.0K |
| 14:03 | 5,545.80 | 5,548.20 | 5,545.80 | 5,548.20 | 1,424.1K |
| 14:04 | 5,549.40 | 5,549.40 | 5,548.00 | 5,548.00 | 201.9K |
| 14:05 | 5,546.90 | 5,546.90 | 5,545.20 | 5,545.20 | 731.7K |
| 14:06 | 5,545.10 | 5,546.60 | 5,545.10 | 5,546.60 | 533.1K |
| 14:07 | 5,546.00 | 5,546.20 | 5,546.00 | 5,546.20 | 1,100.4K |
| 14:08 | 5,547.30 | 5,547.30 | 5,546.50 | 5,546.50 | 536.7K |
| 14:09 | 5,545.40 | 5,547.00 | 5,545.40 | 5,547.00 | 177.0K |
| 14:10 | 5,545.30 | 5,546.50 | 5,545.30 | 5,546.50 | 704.3K |
| 14:11 | 5,546.40 | 5,548.10 | 5,546.40 | 5,548.10 | 785.2K |
| 14:12 | 5,550.20 | 5,551.20 | 5,550.20 | 5,551.20 | 324.4K |
| 14:13 | 5,552.80 | 5,553.50 | 5,552.80 | 5,553.50 | 368.3K |
| 14:14 | 5,553.00 | 5,553.10 | 5,553.00 | 5,553.10 | 253.6K |
| 14:15 | 5,553.50 | 5,553.50 | 5,552.00 | 5,552.00 | 266.9K |
| 14:16 | 5,553.70 | 5,553.70 | 5,553.00 | 5,553.00 | 421.3K |
| 14:17 | 5,553.30 | 5,553.80 | 5,553.30 | 5,553.80 | 284.2K |
| 14:18 | 5,553.60 | 5,555.20 | 5,553.60 | 5,555.20 | 626.4K |
| 14:19 | 5,555.00 | 5,555.00 | 5,553.90 | 5,553.90 | 273.8K |
| 14:20 | 5,553.20 | 5,555.80 | 5,553.20 | 5,555.80 | 662.7K |
| 14:21 | 5,556.50 | 5,556.70 | 5,556.50 | 5,556.70 | 929.3K |
| 14:22 | 5,557.40 | 5,557.80 | 5,557.40 | 5,557.80 | 990.5K |
| 14:23 | 5,557.70 | 5,559.70 | 5,557.70 | 5,559.70 | 1,186.7K |
| 14:24 | 5,559.60 | 5,559.80 | 5,559.60 | 5,559.80 | 212.6K |
| 14:25 | 5,559.80 | 5,560.40 | 5,559.80 | 5,560.40 | 237.2K |
| 14:26 | 5,557.50 | 5,557.50 | 5,555.50 | 5,555.50 | 751.2K |
| 14:27 | 5,554.70 | 5,556.00 | 5,554.70 | 5,556.00 | 668.1K |
| 14:28 | 5,556.00 | 5,556.00 | 5,555.60 | 5,555.60 | 845.1K |
| 14:29 | 5,558.50 | 5,559.10 | 5,558.50 | 5,559.10 | 442.2K |
| 14:30 | 5,558.30 | 5,558.80 | 5,558.30 | 5,558.80 | 798.1K |
| 14:31 | 5,556.90 | 5,556.90 | 5,555.20 | 5,555.20 | 279.6K |
| 14:32 | 5,553.00 | 5,554.50 | 5,553.00 | 5,554.50 | 509.7K |
| 14:33 | 5,553.40 | 5,556.30 | 5,553.40 | 5,556.30 | 184.4K |
| 14:34 | 5,555.20 | 5,556.20 | 5,555.20 | 5,556.20 | 527.3K |
| 14:35 | 5,554.60 | 5,554.60 | 5,553.90 | 5,553.90 | 284.7K |
| 14:36 | 5,555.30 | 5,555.30 | 5,555.10 | 5,555.10 | 331.9K |
| 14:37 | 5,555.40 | 5,556.90 | 5,555.40 | 5,556.90 | 220.9K |
| 14:38 | 5,557.20 | 5,557.30 | 5,557.20 | 5,557.30 | 218.6K |
| 14:39 | 5,558.10 | 5,558.30 | 5,558.10 | 5,558.30 | 328.9K |
| 14:40 | 5,557.40 | 5,558.30 | 5,557.40 | 5,558.30 | 356.8K |
| 14:41 | 5,557.00 | 5,557.00 | 5,555.60 | 5,555.60 | 237.0K |
| 14:42 | 5,553.70 | 5,553.70 | 5,553.60 | 5,553.60 | 809.1K |
| 14:43 | 5,552.90 | 5,552.90 | 5,552.10 | 5,552.10 | 451.9K |
| 14:44 | 5,552.40 | 5,552.90 | 5,552.40 | 5,552.90 | 719.1K |
| 14:45 | 5,551.50 | 5,552.10 | 5,551.50 | 5,552.10 | 353.0K |
| 14:46 | 5,552.10 | 5,552.10 | 5,549.30 | 5,549.30 | 439.0K |
| 14:47 | 5,549.00 | 5,549.00 | 5,548.20 | 5,548.20 | 787.5K |
| 14:48 | 5,548.10 | 5,548.50 | 5,548.10 | 5,548.50 | 664.8K |
| 14:49 | 5,550.20 | 5,551.00 | 5,550.20 | 5,551.00 | 1,637.6K |
| 14:50 | 5,551.20 | 5,552.30 | 5,551.20 | 5,552.30 | 473.0K |
| 14:51 | 5,551.40 | 5,551.80 | 5,551.40 | 5,551.80 | 360.7K |
| 14:52 | 5,551.90 | 5,551.90 | 5,551.50 | 5,551.50 | 365.5K |
| 14:53 | 5,550.60 | 5,552.00 | 5,550.60 | 5,552.00 | 243.9K |
| 14:54 | 5,552.00 | 5,552.00 | 5,551.80 | 5,551.80 | 924.7K |
| 14:55 | 5,549.60 | 5,549.90 | 5,549.60 | 5,549.90 | 575.5K |
| 14:56 | 5,549.50 | 5,550.20 | 5,549.50 | 5,550.20 | 224.0K |
| 14:57 | 5,549.90 | 5,549.90 | 5,548.70 | 5,548.70 | 231.0K |
| 14:58 | 5,549.50 | 5,549.50 | 5,548.20 | 5,548.20 | 475.0K |
| 14:59 | 5,546.70 | 5,546.70 | 5,546.70 | 5,546.70 | 360.4K |
| 15:00 | 5,546.70 | 5,548.20 | 5,546.70 | 5,548.20 | 501.1K |
| 15:01 | 5,547.80 | 5,547.80 | 5,545.90 | 5,545.90 | 232.3K |
| 15:02 | 5,545.10 | 5,546.80 | 5,545.10 | 5,546.80 | 568.4K |
| 15:03 | 5,547.50 | 5,547.50 | 5,546.70 | 5,546.70 | 611.0K |
| 15:04 | 5,546.90 | 5,546.90 | 5,545.80 | 5,545.80 | 318.4K |
| 15:05 | 5,546.80 | 5,546.80 | 5,545.40 | 5,545.40 | 221.6K |
| 15:06 | 5,546.10 | 5,546.60 | 5,546.10 | 5,546.60 | 350.9K |
| 15:07 | 5,545.00 | 5,545.90 | 5,545.00 | 5,545.90 | 365.3K |
| 15:08 | 5,545.50 | 5,547.70 | 5,545.50 | 5,547.70 | 282.3K |
| 15:09 | 5,546.10 | 5,546.10 | 5,546.10 | 5,546.10 | 792.2K |
| 15:10 | 5,546.00 | 5,546.00 | 5,545.20 | 5,545.20 | 617.3K |
| 15:11 | 5,545.10 | 5,545.10 | 5,545.10 | 5,545.10 | 299.4K |
| 15:12 | 5,546.50 | 5,546.50 | 5,545.60 | 5,545.60 | 230.6K |
| 15:13 | 5,545.70 | 5,546.30 | 5,545.70 | 5,546.30 | 578.0K |
| 15:14 | 5,546.70 | 5,546.90 | 5,546.70 | 5,546.90 | 600.7K |
| 15:15 | 5,546.70 | 5,546.80 | 5,546.70 | 5,546.80 | 247.7K |
| 15:16 | 5,548.00 | 5,548.00 | 5,546.90 | 5,546.90 | 498.1K |
| 15:17 | 5,548.00 | 5,549.10 | 5,548.00 | 5,549.10 | 443.8K |
| 15:18 | 5,548.00 | 5,549.60 | 5,548.00 | 5,549.60 | 339.9K |
| 15:19 | 5,548.40 | 5,548.40 | 5,548.40 | 5,548.40 | 724.6K |
| 15:20 | 5,547.90 | 5,547.90 | 5,543.90 | 5,543.90 | 919.4K |
| 15:21 | 5,546.50 | 5,546.50 | 5,545.70 | 5,545.70 | 934.6K |
| 15:22 | 5,545.50 | 5,545.90 | 5,545.50 | 5,545.90 | 286.4K |
| 15:23 | 5,545.90 | 5,545.90 | 5,545.40 | 5,545.40 | 340.7K |
| 15:24 | 5,544.50 | 5,544.50 | 5,543.70 | 5,543.70 | 557.4K |
| 15:25 | 5,543.40 | 5,544.50 | 5,543.40 | 5,544.50 | 456.0K |
| 15:26 | 5,544.00 | 5,544.00 | 5,542.00 | 5,542.00 | 909.8K |
| 15:27 | 5,541.40 | 5,544.40 | 5,541.40 | 5,544.40 | 985.3K |
| 15:28 | 5,544.70 | 5,545.40 | 5,544.70 | 5,545.40 | 386.8K |
| 15:29 | 5,544.80 | 5,544.80 | 5,544.50 | 5,544.50 | 234.5K |
| 15:30 | 5,543.80 | 5,543.80 | 5,543.50 | 5,543.50 | 444.5K |
| 15:31 | 5,543.60 | 5,543.60 | 5,543.30 | 5,543.30 | 550.9K |
| 15:32 | 5,544.20 | 5,544.90 | 5,544.20 | 5,544.90 | 292.1K |
| 15:33 | 5,545.30 | 5,545.30 | 5,545.30 | 5,545.30 | 372.0K |
| 15:34 | 5,544.50 | 5,545.20 | 5,544.50 | 5,545.20 | 730.1K |
| 15:35 | 5,546.10 | 5,547.10 | 5,546.10 | 5,547.10 | 3,172.9K |
| 15:36 | 5,546.60 | 5,546.60 | 5,546.40 | 5,546.40 | 649.2K |
| 15:37 | 5,546.90 | 5,548.10 | 5,546.90 | 5,548.10 | 429.0K |
| 15:38 | 5,548.30 | 5,548.30 | 5,547.70 | 5,547.70 | 409.3K |
| 15:39 | 5,548.50 | 5,548.50 | 5,547.30 | 5,547.30 | 636.4K |
| 15:40 | 5,546.80 | 5,547.10 | 5,546.80 | 5,547.10 | 298.9K |
| 15:41 | 5,547.70 | 5,547.70 | 5,547.20 | 5,547.20 | 492.5K |
| 15:42 | 5,546.40 | 5,548.00 | 5,546.40 | 5,548.00 | 887.1K |
| 15:43 | 5,547.70 | 5,547.70 | 5,547.20 | 5,547.20 | 374.1K |
| 15:44 | 5,546.80 | 5,547.70 | 5,546.80 | 5,547.70 | 842.9K |
| 15:45 | 5,546.50 | 5,546.70 | 5,546.50 | 5,546.70 | 1,869.7K |
| 15:46 | 5,548.10 | 5,548.60 | 5,548.10 | 5,548.60 | 293.9K |
| 15:47 | 5,547.10 | 5,547.80 | 5,547.10 | 5,547.80 | 389.0K |
| 15:48 | 5,548.40 | 5,549.30 | 5,548.40 | 5,549.30 | 848.4K |
| 15:49 | 5,549.10 | 5,549.50 | 5,549.10 | 5,549.50 | 1,359.0K |
| 15:50 | 5,550.10 | 5,550.10 | 5,548.70 | 5,548.70 | 2,096.4K |
| 15:51 | 5,549.40 | 5,549.40 | 5,548.90 | 5,548.90 | 737.5K |
| 15:52 | 5,547.60 | 5,548.20 | 5,547.60 | 5,548.20 | 1,018.4K |
| 15:53 | 5,547.00 | 5,548.20 | 5,547.00 | 5,548.20 | 490.5K |
| 15:54 | 5,547.40 | 5,547.40 | 5,546.80 | 5,546.80 | 653.7K |
| 15:55 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 621.3K |
| 15:56 | 5,548.30 | 5,548.30 | 5,548.00 | 5,548.00 | 1,282.3K |
| 15:57 | 5,549.80 | 5,550.90 | 5,549.80 | 5,550.90 | 1,571.3K |
| 15:58 | 5,550.10 | 5,550.10 | 5,549.60 | 5,549.60 | 1,961.5K |
| 15:59 | 5,551.10 | 5,551.10 | 5,549.70 | 5,549.70 | 862.7K |
| 16:00 | 5,548.50 | 5,549.30 | 5,548.50 | 5,549.30 | 196.7K |
| 16:01 | 5,549.30 | 5,549.30 | 5,549.30 | 5,549.30 | 0.0K |
| 16:02 | 5,549.30 | 5,549.30 | 5,549.30 | 5,549.30 | 0.0K |
| 16:03 | 5,549.30 | 5,549.30 | 5,549.30 | 5,549.30 | 0.0K |
| 16:04 | 5,549.30 | 5,549.30 | 5,549.30 | 5,549.30 | 61,488.4K |