6,389.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,637.70 | 5,653.90 | 5,637.70 | 5,653.90 | 10,901.5K |
| 10:01 | 5,650.60 | 5,650.60 | 5,645.80 | 5,645.80 | 2,685.5K |
| 10:02 | 5,644.30 | 5,647.70 | 5,644.30 | 5,647.70 | 1,052.3K |
| 10:03 | 5,651.00 | 5,653.00 | 5,651.00 | 5,653.00 | 1,027.6K |
| 10:04 | 5,655.00 | 5,655.50 | 5,655.00 | 5,655.50 | 2,491.9K |
| 10:05 | 5,653.10 | 5,655.10 | 5,653.10 | 5,655.10 | 516.7K |
| 10:06 | 5,656.40 | 5,657.30 | 5,656.40 | 5,657.30 | 1,607.6K |
| 10:07 | 5,657.60 | 5,659.20 | 5,657.60 | 5,659.20 | 1,606.9K |
| 10:08 | 5,660.80 | 5,662.10 | 5,660.80 | 5,662.10 | 775.3K |
| 10:09 | 5,659.90 | 5,659.90 | 5,658.60 | 5,658.60 | 1,763.8K |
| 10:10 | 5,660.30 | 5,661.90 | 5,660.30 | 5,661.90 | 964.7K |
| 10:11 | 5,661.50 | 5,661.50 | 5,659.70 | 5,659.70 | 1,220.0K |
| 10:12 | 5,657.60 | 5,657.60 | 5,653.70 | 5,653.70 | 728.2K |
| 10:13 | 5,654.30 | 5,655.90 | 5,654.30 | 5,655.90 | 654.7K |
| 10:14 | 5,657.40 | 5,657.60 | 5,657.40 | 5,657.60 | 297.9K |
| 10:15 | 5,656.60 | 5,656.90 | 5,656.60 | 5,656.90 | 827.7K |
| 10:16 | 5,654.20 | 5,655.50 | 5,654.20 | 5,655.50 | 1,127.5K |
| 10:17 | 5,657.70 | 5,657.70 | 5,656.80 | 5,656.80 | 644.4K |
| 10:18 | 5,654.90 | 5,655.80 | 5,654.90 | 5,655.80 | 244.6K |
| 10:19 | 5,653.90 | 5,654.70 | 5,653.90 | 5,654.70 | 739.7K |
| 10:20 | 5,652.10 | 5,652.10 | 5,651.30 | 5,651.30 | 3,052.2K |
| 10:21 | 5,652.60 | 5,653.80 | 5,652.60 | 5,653.80 | 489.4K |
| 10:22 | 5,652.80 | 5,653.00 | 5,652.80 | 5,653.00 | 388.7K |
| 10:23 | 5,651.40 | 5,652.30 | 5,651.40 | 5,652.30 | 669.7K |
| 10:24 | 5,651.60 | 5,651.60 | 5,649.10 | 5,649.10 | 444.4K |
| 10:25 | 5,650.10 | 5,650.20 | 5,650.10 | 5,650.20 | 859.2K |
| 10:26 | 5,652.20 | 5,652.40 | 5,652.20 | 5,652.40 | 689.1K |
| 10:27 | 5,655.20 | 5,655.20 | 5,654.50 | 5,654.50 | 311.9K |
| 10:28 | 5,654.50 | 5,654.80 | 5,654.50 | 5,654.80 | 379.2K |
| 10:29 | 5,655.80 | 5,655.80 | 5,654.30 | 5,654.30 | 257.4K |
| 10:30 | 5,653.60 | 5,653.60 | 5,653.00 | 5,653.00 | 594.2K |
| 10:31 | 5,651.50 | 5,653.50 | 5,651.50 | 5,653.50 | 879.1K |
| 10:32 | 5,653.30 | 5,653.30 | 5,649.70 | 5,649.70 | 266.9K |
| 10:33 | 5,652.50 | 5,652.50 | 5,650.80 | 5,650.80 | 323.7K |
| 10:34 | 5,650.00 | 5,650.00 | 5,648.80 | 5,648.80 | 326.6K |
| 10:35 | 5,649.30 | 5,650.40 | 5,649.30 | 5,650.40 | 919.1K |
| 10:36 | 5,650.60 | 5,651.10 | 5,650.60 | 5,651.10 | 394.8K |
| 10:37 | 5,651.70 | 5,651.70 | 5,650.90 | 5,650.90 | 274.5K |
| 10:38 | 5,650.80 | 5,650.80 | 5,650.10 | 5,650.10 | 442.9K |
| 10:39 | 5,649.00 | 5,649.50 | 5,649.00 | 5,649.50 | 252.2K |
| 10:40 | 5,650.00 | 5,651.20 | 5,650.00 | 5,651.20 | 520.6K |
| 10:41 | 5,651.10 | 5,651.10 | 5,650.30 | 5,650.30 | 303.0K |
| 10:42 | 5,651.80 | 5,651.90 | 5,651.80 | 5,651.90 | 503.2K |
| 10:43 | 5,651.10 | 5,651.10 | 5,651.10 | 5,651.10 | 610.7K |
| 10:44 | 5,650.20 | 5,650.20 | 5,649.70 | 5,649.70 | 351.1K |
| 10:45 | 5,650.20 | 5,650.40 | 5,650.20 | 5,650.40 | 460.4K |
| 10:46 | 5,649.00 | 5,649.00 | 5,648.60 | 5,648.60 | 166.9K |
| 10:47 | 5,648.40 | 5,648.40 | 5,648.30 | 5,648.30 | 417.2K |
| 10:48 | 5,647.80 | 5,647.80 | 5,646.10 | 5,646.10 | 146.0K |
| 10:49 | 5,647.30 | 5,648.40 | 5,647.30 | 5,648.40 | 304.7K |
| 10:50 | 5,648.70 | 5,648.70 | 5,648.50 | 5,648.50 | 191.2K |
| 10:51 | 5,648.60 | 5,648.60 | 5,647.60 | 5,647.60 | 380.2K |
| 10:52 | 5,649.10 | 5,649.10 | 5,648.00 | 5,648.00 | 462.6K |
| 10:53 | 5,647.40 | 5,647.40 | 5,646.40 | 5,646.40 | 612.2K |
| 10:54 | 5,646.30 | 5,647.00 | 5,646.30 | 5,647.00 | 191.1K |
| 10:55 | 5,648.10 | 5,649.50 | 5,648.10 | 5,649.50 | 394.3K |
| 10:56 | 5,649.20 | 5,649.60 | 5,649.20 | 5,649.60 | 234.5K |
| 10:57 | 5,651.00 | 5,651.00 | 5,650.50 | 5,650.50 | 460.1K |
| 10:58 | 5,649.20 | 5,649.50 | 5,649.20 | 5,649.50 | 168.5K |
| 10:59 | 5,649.90 | 5,649.90 | 5,649.50 | 5,649.50 | 373.7K |
| 11:00 | 5,650.90 | 5,653.60 | 5,650.90 | 5,653.60 | 832.8K |
| 11:01 | 5,653.50 | 5,653.50 | 5,653.30 | 5,653.30 | 341.6K |
| 11:02 | 5,653.10 | 5,654.60 | 5,653.10 | 5,654.60 | 205.1K |
| 11:03 | 5,654.60 | 5,655.30 | 5,654.60 | 5,655.30 | 1,065.8K |
| 11:04 | 5,655.30 | 5,656.00 | 5,655.30 | 5,656.00 | 662.2K |
| 11:05 | 5,655.60 | 5,656.30 | 5,655.60 | 5,656.30 | 302.0K |
| 11:06 | 5,655.90 | 5,657.60 | 5,655.90 | 5,657.60 | 471.3K |
| 11:07 | 5,656.50 | 5,657.30 | 5,656.50 | 5,657.30 | 1,012.9K |
| 11:08 | 5,657.60 | 5,657.60 | 5,656.50 | 5,656.50 | 614.9K |
| 11:09 | 5,656.10 | 5,656.10 | 5,655.90 | 5,655.90 | 850.8K |
| 11:10 | 5,656.40 | 5,656.40 | 5,655.50 | 5,655.50 | 446.3K |
| 11:11 | 5,656.00 | 5,656.60 | 5,656.00 | 5,656.60 | 573.8K |
| 11:12 | 5,655.70 | 5,655.70 | 5,654.90 | 5,654.90 | 712.1K |
| 11:13 | 5,653.30 | 5,653.40 | 5,653.30 | 5,653.40 | 526.2K |
| 11:14 | 5,654.90 | 5,655.30 | 5,654.90 | 5,655.30 | 982.1K |
| 11:15 | 5,656.10 | 5,656.10 | 5,655.00 | 5,655.00 | 210.7K |
| 11:16 | 5,655.20 | 5,655.20 | 5,653.80 | 5,653.80 | 617.9K |
| 11:17 | 5,652.40 | 5,652.70 | 5,652.40 | 5,652.70 | 202.1K |
| 11:18 | 5,653.30 | 5,653.30 | 5,652.10 | 5,652.10 | 402.3K |
| 11:19 | 5,653.50 | 5,653.50 | 5,653.00 | 5,653.00 | 330.6K |
| 11:20 | 5,652.60 | 5,652.60 | 5,652.10 | 5,652.10 | 1,001.7K |
| 11:21 | 5,648.90 | 5,648.90 | 5,647.50 | 5,647.50 | 464.1K |
| 11:22 | 5,649.30 | 5,649.30 | 5,648.80 | 5,648.80 | 227.2K |
| 11:23 | 5,649.10 | 5,649.70 | 5,649.10 | 5,649.70 | 666.2K |
| 11:24 | 5,650.40 | 5,651.30 | 5,650.40 | 5,651.30 | 291.3K |
| 11:25 | 5,650.70 | 5,650.70 | 5,649.50 | 5,649.50 | 337.7K |
| 11:26 | 5,649.40 | 5,649.40 | 5,649.10 | 5,649.10 | 254.5K |
| 11:27 | 5,651.10 | 5,651.30 | 5,651.10 | 5,651.30 | 906.8K |
| 11:28 | 5,651.10 | 5,651.10 | 5,650.90 | 5,650.90 | 240.1K |
| 11:29 | 5,651.20 | 5,651.40 | 5,651.20 | 5,651.40 | 172.8K |
| 11:30 | 5,651.10 | 5,651.10 | 5,650.10 | 5,650.10 | 435.1K |
| 11:31 | 5,650.50 | 5,650.50 | 5,649.80 | 5,649.80 | 579.0K |
| 11:32 | 5,647.80 | 5,649.20 | 5,647.80 | 5,649.20 | 114.9K |
| 11:33 | 5,649.10 | 5,649.30 | 5,649.10 | 5,649.30 | 253.2K |
| 11:34 | 5,649.30 | 5,650.50 | 5,649.30 | 5,650.50 | 283.5K |
| 11:35 | 5,649.40 | 5,649.40 | 5,648.60 | 5,648.60 | 2,550.0K |
| 11:36 | 5,649.10 | 5,649.60 | 5,649.10 | 5,649.60 | 228.6K |
| 11:37 | 5,650.60 | 5,650.60 | 5,650.20 | 5,650.20 | 645.7K |
| 11:38 | 5,650.90 | 5,650.90 | 5,650.00 | 5,650.00 | 164.7K |
| 11:39 | 5,649.90 | 5,650.20 | 5,649.90 | 5,650.20 | 371.3K |
| 11:40 | 5,650.90 | 5,650.90 | 5,648.00 | 5,648.00 | 231.7K |
| 11:41 | 5,646.40 | 5,646.40 | 5,646.40 | 5,646.40 | 536.6K |
| 11:42 | 5,646.90 | 5,646.90 | 5,646.80 | 5,646.80 | 231.3K |
| 11:43 | 5,647.00 | 5,647.00 | 5,646.90 | 5,646.90 | 629.2K |
| 11:44 | 5,646.70 | 5,646.70 | 5,646.10 | 5,646.10 | 164.8K |
| 11:45 | 5,645.10 | 5,645.10 | 5,643.60 | 5,643.60 | 334.8K |
| 11:46 | 5,643.60 | 5,643.60 | 5,642.60 | 5,642.60 | 297.8K |
| 11:47 | 5,644.70 | 5,644.80 | 5,644.70 | 5,644.80 | 309.3K |
| 11:48 | 5,645.30 | 5,645.30 | 5,645.20 | 5,645.20 | 342.5K |
| 11:49 | 5,645.00 | 5,645.30 | 5,645.00 | 5,645.30 | 724.2K |
| 11:50 | 5,646.90 | 5,647.70 | 5,646.90 | 5,647.70 | 3,100.1K |
| 11:51 | 5,646.90 | 5,647.10 | 5,646.90 | 5,647.10 | 375.6K |
| 11:52 | 5,646.70 | 5,648.20 | 5,646.70 | 5,648.20 | 420.9K |
| 11:53 | 5,648.10 | 5,648.10 | 5,648.10 | 5,648.10 | 285.1K |
| 11:54 | 5,646.40 | 5,647.00 | 5,646.40 | 5,647.00 | 198.0K |
| 11:55 | 5,647.00 | 5,647.00 | 5,645.00 | 5,645.00 | 303.1K |
| 11:56 | 5,644.50 | 5,644.50 | 5,643.70 | 5,643.70 | 561.5K |
| 11:57 | 5,644.00 | 5,644.00 | 5,642.90 | 5,642.90 | 250.4K |
| 11:58 | 5,642.80 | 5,643.00 | 5,642.80 | 5,643.00 | 205.0K |
| 11:59 | 5,641.30 | 5,641.80 | 5,641.30 | 5,641.80 | 251.1K |
| 12:00 | 5,641.60 | 5,641.60 | 5,640.60 | 5,640.60 | 222.1K |
| 12:01 | 5,639.70 | 5,641.00 | 5,639.70 | 5,641.00 | 504.1K |
| 12:02 | 5,642.20 | 5,642.20 | 5,642.10 | 5,642.10 | 764.6K |
| 12:03 | 5,643.00 | 5,644.10 | 5,643.00 | 5,644.10 | 71.5K |
| 12:04 | 5,643.30 | 5,643.30 | 5,643.20 | 5,643.20 | 586.0K |
| 12:05 | 5,644.30 | 5,644.30 | 5,643.90 | 5,643.90 | 210.3K |
| 12:06 | 5,643.60 | 5,644.10 | 5,643.60 | 5,644.10 | 304.5K |
| 12:07 | 5,644.00 | 5,644.30 | 5,644.00 | 5,644.30 | 250.7K |
| 12:08 | 5,644.10 | 5,644.10 | 5,643.50 | 5,643.50 | 203.7K |
| 12:09 | 5,642.40 | 5,642.40 | 5,642.40 | 5,642.40 | 185.0K |
| 12:10 | 5,639.20 | 5,639.20 | 5,639.00 | 5,639.00 | 489.5K |
| 12:11 | 5,639.00 | 5,639.20 | 5,639.00 | 5,639.20 | 1,178.3K |
| 12:12 | 5,637.90 | 5,638.60 | 5,637.90 | 5,638.60 | 160.6K |
| 12:13 | 5,638.50 | 5,638.50 | 5,638.00 | 5,638.00 | 1,642.4K |
| 12:14 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 732.1K |
| 12:15 | 5,636.40 | 5,636.40 | 5,636.40 | 5,636.40 | 1,263.4K |
| 12:16 | 5,635.90 | 5,635.90 | 5,634.70 | 5,634.70 | 879.6K |
| 12:17 | 5,633.70 | 5,634.30 | 5,633.70 | 5,634.30 | 236.5K |
| 12:18 | 5,634.70 | 5,635.20 | 5,634.70 | 5,635.20 | 374.9K |
| 12:19 | 5,634.20 | 5,634.20 | 5,634.20 | 5,634.20 | 636.6K |
| 12:20 | 5,633.60 | 5,634.40 | 5,633.60 | 5,634.40 | 662.4K |
| 12:21 | 5,633.30 | 5,633.70 | 5,633.30 | 5,633.70 | 1,150.1K |
| 12:22 | 5,634.20 | 5,634.20 | 5,633.20 | 5,633.20 | 543.4K |
| 12:23 | 5,632.70 | 5,632.70 | 5,631.10 | 5,631.10 | 1,340.2K |
| 12:24 | 5,631.10 | 5,631.50 | 5,631.10 | 5,631.50 | 313.3K |
| 12:25 | 5,631.90 | 5,631.90 | 5,631.80 | 5,631.80 | 186.2K |
| 12:26 | 5,631.00 | 5,632.20 | 5,631.00 | 5,632.20 | 925.5K |
| 12:27 | 5,631.80 | 5,631.80 | 5,631.60 | 5,631.60 | 92.8K |
| 12:28 | 5,631.30 | 5,631.30 | 5,631.10 | 5,631.10 | 430.8K |
| 12:29 | 5,631.40 | 5,631.50 | 5,631.40 | 5,631.50 | 240.7K |
| 12:30 | 5,630.80 | 5,631.60 | 5,630.80 | 5,631.60 | 168.1K |
| 12:31 | 5,630.80 | 5,630.80 | 5,629.00 | 5,629.00 | 882.3K |
| 12:32 | 5,628.50 | 5,628.90 | 5,628.50 | 5,628.90 | 299.0K |
| 12:33 | 5,630.00 | 5,630.00 | 5,629.10 | 5,629.10 | 119.0K |
| 12:34 | 5,630.10 | 5,630.60 | 5,630.10 | 5,630.60 | 332.5K |
| 12:35 | 5,629.90 | 5,629.90 | 5,629.50 | 5,629.50 | 176.0K |
| 12:36 | 5,627.80 | 5,628.60 | 5,627.80 | 5,628.60 | 539.1K |
| 12:37 | 5,628.60 | 5,629.60 | 5,628.60 | 5,629.60 | 488.3K |
| 12:38 | 5,629.20 | 5,629.60 | 5,629.20 | 5,629.60 | 595.9K |
| 12:39 | 5,629.10 | 5,629.40 | 5,629.10 | 5,629.40 | 582.3K |
| 12:40 | 5,628.90 | 5,629.00 | 5,628.90 | 5,629.00 | 888.8K |
| 12:41 | 5,628.40 | 5,628.70 | 5,628.40 | 5,628.70 | 181.5K |
| 12:42 | 5,628.30 | 5,629.20 | 5,628.30 | 5,629.20 | 141.8K |
| 12:43 | 5,628.80 | 5,628.80 | 5,628.40 | 5,628.40 | 133.8K |
| 12:44 | 5,629.00 | 5,629.00 | 5,628.60 | 5,628.60 | 120.6K |
| 12:45 | 5,628.20 | 5,629.60 | 5,628.20 | 5,629.60 | 478.0K |
| 12:46 | 5,629.50 | 5,629.80 | 5,629.50 | 5,629.80 | 235.6K |
| 12:47 | 5,630.20 | 5,631.40 | 5,630.20 | 5,631.40 | 192.5K |
| 12:48 | 5,631.60 | 5,632.10 | 5,631.60 | 5,632.10 | 574.8K |
| 12:49 | 5,631.30 | 5,631.50 | 5,631.30 | 5,631.50 | 422.3K |
| 12:50 | 5,632.40 | 5,632.70 | 5,632.40 | 5,632.70 | 751.7K |
| 12:51 | 5,631.70 | 5,634.20 | 5,631.70 | 5,634.20 | 379.2K |
| 12:52 | 5,633.40 | 5,633.40 | 5,632.50 | 5,632.50 | 446.7K |
| 12:53 | 5,633.70 | 5,633.70 | 5,633.40 | 5,633.40 | 473.9K |
| 12:54 | 5,633.20 | 5,633.20 | 5,632.70 | 5,632.70 | 210.7K |
| 12:55 | 5,632.40 | 5,632.50 | 5,632.40 | 5,632.50 | 189.5K |
| 12:56 | 5,632.60 | 5,632.70 | 5,632.60 | 5,632.70 | 205.4K |
| 12:57 | 5,632.50 | 5,632.50 | 5,632.50 | 5,632.50 | 200.6K |
| 12:58 | 5,632.80 | 5,632.80 | 5,632.80 | 5,632.80 | 317.7K |
| 12:59 | 5,633.40 | 5,633.50 | 5,633.40 | 5,633.50 | 439.9K |
| 13:00 | 5,632.80 | 5,633.10 | 5,632.80 | 5,633.10 | 335.9K |
| 13:01 | 5,633.40 | 5,633.40 | 5,633.30 | 5,633.30 | 350.3K |
| 13:02 | 5,633.80 | 5,633.80 | 5,633.40 | 5,633.40 | 548.7K |
| 13:03 | 5,633.00 | 5,633.80 | 5,633.00 | 5,633.80 | 166.2K |
| 13:04 | 5,633.50 | 5,635.30 | 5,633.50 | 5,635.30 | 344.1K |
| 13:05 | 5,635.70 | 5,636.70 | 5,635.70 | 5,636.70 | 567.0K |
| 13:06 | 5,636.50 | 5,637.00 | 5,636.50 | 5,637.00 | 719.1K |
| 13:07 | 5,637.60 | 5,637.60 | 5,636.90 | 5,636.90 | 483.4K |
| 13:08 | 5,636.40 | 5,636.80 | 5,636.40 | 5,636.80 | 1,004.7K |
| 13:09 | 5,636.30 | 5,637.20 | 5,636.30 | 5,637.20 | 246.1K |
| 13:10 | 5,635.70 | 5,635.90 | 5,635.70 | 5,635.90 | 275.6K |
| 13:11 | 5,635.30 | 5,635.30 | 5,635.30 | 5,635.30 | 206.0K |
| 13:12 | 5,635.90 | 5,635.90 | 5,635.40 | 5,635.40 | 322.7K |
| 13:13 | 5,636.50 | 5,636.60 | 5,636.50 | 5,636.60 | 142.6K |
| 13:14 | 5,635.40 | 5,635.60 | 5,635.40 | 5,635.60 | 348.2K |
| 13:15 | 5,635.40 | 5,636.50 | 5,635.40 | 5,636.50 | 277.5K |
| 13:16 | 5,636.20 | 5,637.90 | 5,636.20 | 5,637.90 | 899.8K |
| 13:17 | 5,638.80 | 5,639.20 | 5,638.80 | 5,639.20 | 315.9K |
| 13:18 | 5,638.80 | 5,639.70 | 5,638.80 | 5,639.70 | 422.4K |
| 13:19 | 5,640.00 | 5,640.00 | 5,639.80 | 5,639.80 | 471.3K |
| 13:20 | 5,639.90 | 5,641.70 | 5,639.90 | 5,641.70 | 831.9K |
| 13:21 | 5,640.20 | 5,640.20 | 5,638.60 | 5,638.60 | 496.1K |
| 13:22 | 5,639.40 | 5,639.40 | 5,639.40 | 5,639.40 | 1,086.8K |
| 13:23 | 5,638.50 | 5,638.50 | 5,636.90 | 5,636.90 | 248.5K |
| 13:24 | 5,637.30 | 5,637.30 | 5,637.10 | 5,637.10 | 274.1K |
| 13:25 | 5,638.90 | 5,642.10 | 5,638.90 | 5,642.10 | 3,582.6K |
| 13:26 | 5,643.00 | 5,643.60 | 5,643.00 | 5,643.60 | 1,701.6K |
| 13:27 | 5,642.90 | 5,642.90 | 5,641.90 | 5,641.90 | 259.1K |
| 13:28 | 5,640.20 | 5,642.10 | 5,640.20 | 5,642.10 | 418.7K |
| 13:29 | 5,642.10 | 5,643.30 | 5,642.10 | 5,643.30 | 405.2K |
| 13:30 | 5,642.00 | 5,643.30 | 5,642.00 | 5,643.30 | 447.9K |
| 13:31 | 5,642.90 | 5,643.20 | 5,642.90 | 5,643.20 | 528.4K |
| 13:32 | 5,643.30 | 5,644.40 | 5,643.30 | 5,644.40 | 180.7K |
| 13:33 | 5,646.10 | 5,646.10 | 5,645.80 | 5,645.80 | 736.7K |
| 13:34 | 5,644.80 | 5,645.30 | 5,644.80 | 5,645.30 | 487.3K |
| 13:35 | 5,645.20 | 5,645.90 | 5,645.20 | 5,645.90 | 377.0K |
| 13:36 | 5,648.70 | 5,648.70 | 5,648.70 | 5,648.70 | 852.8K |
| 13:37 | 5,651.80 | 5,652.90 | 5,651.80 | 5,652.90 | 2,237.3K |
| 13:38 | 5,654.50 | 5,654.50 | 5,654.50 | 5,654.50 | 1,691.7K |
| 13:39 | 5,653.40 | 5,653.40 | 5,652.80 | 5,652.80 | 813.9K |
| 13:40 | 5,651.70 | 5,651.70 | 5,650.00 | 5,650.00 | 456.7K |
| 13:41 | 5,651.30 | 5,651.30 | 5,650.40 | 5,650.40 | 2,196.2K |
| 13:42 | 5,648.80 | 5,648.80 | 5,648.80 | 5,648.80 | 593.1K |
| 13:43 | 5,649.90 | 5,651.20 | 5,649.90 | 5,651.20 | 767.1K |
| 13:44 | 5,652.70 | 5,653.60 | 5,652.70 | 5,653.60 | 519.5K |
| 13:45 | 5,653.50 | 5,653.80 | 5,653.50 | 5,653.80 | 311.3K |
| 13:46 | 5,654.20 | 5,655.70 | 5,654.20 | 5,655.70 | 626.0K |
| 13:47 | 5,655.70 | 5,655.80 | 5,655.70 | 5,655.80 | 400.0K |
| 13:48 | 5,653.80 | 5,654.20 | 5,653.80 | 5,654.20 | 303.9K |
| 13:49 | 5,653.10 | 5,654.60 | 5,653.10 | 5,654.60 | 319.2K |
| 13:50 | 5,653.50 | 5,654.30 | 5,653.50 | 5,654.30 | 358.2K |
| 13:51 | 5,655.40 | 5,655.40 | 5,654.60 | 5,654.60 | 401.0K |
| 13:52 | 5,655.20 | 5,656.20 | 5,655.20 | 5,656.20 | 337.7K |
| 13:53 | 5,653.90 | 5,654.90 | 5,653.90 | 5,654.90 | 180.7K |
| 13:54 | 5,652.80 | 5,652.80 | 5,650.30 | 5,650.30 | 370.6K |
| 13:55 | 5,650.00 | 5,650.00 | 5,649.70 | 5,649.70 | 667.0K |
| 13:56 | 5,651.10 | 5,651.10 | 5,651.00 | 5,651.00 | 356.8K |
| 13:57 | 5,652.10 | 5,652.80 | 5,652.10 | 5,652.80 | 433.1K |
| 13:58 | 5,653.20 | 5,653.50 | 5,653.20 | 5,653.50 | 294.7K |
| 13:59 | 5,652.50 | 5,652.50 | 5,652.50 | 5,652.50 | 193.1K |
| 14:00 | 5,652.60 | 5,652.60 | 5,652.50 | 5,652.50 | 620.4K |
| 14:01 | 5,652.90 | 5,653.70 | 5,652.90 | 5,653.70 | 408.0K |
| 14:02 | 5,653.90 | 5,654.00 | 5,653.90 | 5,654.00 | 585.5K |
| 14:03 | 5,653.70 | 5,654.20 | 5,653.70 | 5,654.20 | 298.2K |
| 14:04 | 5,655.50 | 5,657.20 | 5,655.50 | 5,657.20 | 1,113.9K |
| 14:05 | 5,655.90 | 5,655.90 | 5,655.60 | 5,655.60 | 639.4K |
| 14:06 | 5,656.40 | 5,656.40 | 5,656.20 | 5,656.20 | 256.4K |
| 14:07 | 5,659.90 | 5,660.00 | 5,659.90 | 5,660.00 | 580.8K |
| 14:08 | 5,660.20 | 5,660.20 | 5,660.00 | 5,660.00 | 343.3K |
| 14:09 | 5,658.60 | 5,658.60 | 5,658.00 | 5,658.00 | 272.5K |
| 14:10 | 5,657.60 | 5,657.80 | 5,657.60 | 5,657.80 | 251.8K |
| 14:11 | 5,657.10 | 5,657.10 | 5,656.10 | 5,656.10 | 248.5K |
| 14:12 | 5,655.90 | 5,657.00 | 5,655.90 | 5,657.00 | 623.3K |
| 14:13 | 5,657.20 | 5,659.10 | 5,657.20 | 5,659.10 | 743.4K |
| 14:14 | 5,658.20 | 5,658.20 | 5,657.70 | 5,657.70 | 338.4K |
| 14:15 | 5,657.50 | 5,658.10 | 5,657.50 | 5,658.10 | 450.8K |
| 14:16 | 5,658.30 | 5,658.30 | 5,658.10 | 5,658.10 | 362.1K |
| 14:17 | 5,660.60 | 5,663.10 | 5,660.60 | 5,663.10 | 938.5K |
| 14:18 | 5,663.60 | 5,667.50 | 5,663.60 | 5,667.50 | 5,667.6K |
| 14:19 | 5,671.60 | 5,671.60 | 5,669.40 | 5,669.40 | 1,072.0K |
| 14:20 | 5,667.40 | 5,667.40 | 5,666.80 | 5,666.80 | 282.7K |
| 14:21 | 5,666.50 | 5,666.50 | 5,666.40 | 5,666.40 | 348.6K |
| 14:22 | 5,668.30 | 5,668.30 | 5,668.00 | 5,668.00 | 609.4K |
| 14:23 | 5,668.20 | 5,668.20 | 5,667.00 | 5,667.00 | 415.5K |
| 14:24 | 5,667.40 | 5,667.70 | 5,667.40 | 5,667.70 | 570.1K |
| 14:25 | 5,666.30 | 5,666.30 | 5,664.00 | 5,664.00 | 511.3K |
| 14:26 | 5,660.80 | 5,660.80 | 5,659.00 | 5,659.00 | 533.9K |
| 14:27 | 5,659.40 | 5,659.40 | 5,658.60 | 5,658.60 | 612.0K |
| 14:28 | 5,659.60 | 5,660.50 | 5,659.60 | 5,660.50 | 473.4K |
| 14:29 | 5,659.90 | 5,659.90 | 5,658.40 | 5,658.40 | 652.7K |
| 14:30 | 5,657.10 | 5,658.00 | 5,657.10 | 5,658.00 | 442.8K |
| 14:31 | 5,657.70 | 5,658.60 | 5,657.70 | 5,658.60 | 413.0K |
| 14:32 | 5,657.80 | 5,659.70 | 5,657.80 | 5,659.70 | 171.2K |
| 14:33 | 5,659.00 | 5,659.10 | 5,659.00 | 5,659.10 | 503.5K |
| 14:34 | 5,659.30 | 5,659.90 | 5,659.30 | 5,659.90 | 220.3K |
| 14:35 | 5,660.20 | 5,660.20 | 5,658.70 | 5,658.70 | 286.4K |
| 14:36 | 5,659.60 | 5,659.60 | 5,659.50 | 5,659.50 | 359.6K |
| 14:37 | 5,659.30 | 5,659.30 | 5,658.90 | 5,658.90 | 175.6K |
| 14:38 | 5,658.40 | 5,658.40 | 5,658.10 | 5,658.10 | 728.1K |
| 14:39 | 5,659.20 | 5,659.30 | 5,659.20 | 5,659.30 | 316.9K |
| 14:40 | 5,658.00 | 5,658.00 | 5,657.60 | 5,657.60 | 410.5K |
| 14:41 | 5,657.70 | 5,658.40 | 5,657.70 | 5,658.40 | 228.2K |
| 14:42 | 5,658.60 | 5,658.60 | 5,657.50 | 5,657.50 | 199.4K |
| 14:43 | 5,656.00 | 5,656.80 | 5,656.00 | 5,656.80 | 260.7K |
| 14:44 | 5,656.20 | 5,657.60 | 5,656.20 | 5,657.60 | 309.1K |
| 14:45 | 5,657.00 | 5,657.00 | 5,655.80 | 5,655.80 | 548.7K |
| 14:46 | 5,652.80 | 5,652.90 | 5,652.80 | 5,652.90 | 923.5K |
| 14:47 | 5,653.90 | 5,653.90 | 5,653.00 | 5,653.00 | 163.2K |
| 14:48 | 5,653.00 | 5,653.00 | 5,651.70 | 5,651.70 | 577.3K |
| 14:49 | 5,650.30 | 5,650.60 | 5,650.30 | 5,650.60 | 1,529.9K |
| 14:50 | 5,650.80 | 5,651.40 | 5,650.80 | 5,651.40 | 1,328.3K |
| 14:51 | 5,650.70 | 5,650.90 | 5,650.70 | 5,650.90 | 840.0K |
| 14:52 | 5,650.90 | 5,651.90 | 5,650.90 | 5,651.90 | 596.9K |
| 14:53 | 5,650.20 | 5,650.20 | 5,649.80 | 5,649.80 | 203.1K |
| 14:54 | 5,649.00 | 5,649.70 | 5,649.00 | 5,649.70 | 405.1K |
| 14:55 | 5,649.50 | 5,650.30 | 5,649.50 | 5,650.30 | 265.7K |
| 14:56 | 5,648.10 | 5,648.20 | 5,648.10 | 5,648.20 | 748.6K |
| 14:57 | 5,647.40 | 5,647.40 | 5,646.30 | 5,646.30 | 276.1K |
| 14:58 | 5,646.30 | 5,646.30 | 5,645.10 | 5,645.10 | 468.3K |
| 14:59 | 5,646.80 | 5,646.80 | 5,645.60 | 5,645.60 | 650.6K |
| 15:00 | 5,646.70 | 5,646.70 | 5,645.60 | 5,645.60 | 312.8K |
| 15:01 | 5,646.30 | 5,647.70 | 5,646.30 | 5,647.70 | 354.9K |
| 15:02 | 5,648.30 | 5,648.30 | 5,648.10 | 5,648.10 | 667.2K |
| 15:03 | 5,646.80 | 5,647.50 | 5,646.80 | 5,647.50 | 404.5K |
| 15:04 | 5,647.00 | 5,647.90 | 5,647.00 | 5,647.90 | 1,966.5K |
| 15:05 | 5,645.00 | 5,645.00 | 5,644.10 | 5,644.10 | 397.1K |
| 15:06 | 5,643.90 | 5,644.20 | 5,643.90 | 5,644.20 | 994.2K |
| 15:07 | 5,644.40 | 5,645.40 | 5,644.40 | 5,645.40 | 860.3K |
| 15:08 | 5,645.50 | 5,647.70 | 5,645.50 | 5,647.70 | 309.6K |
| 15:09 | 5,647.60 | 5,647.80 | 5,647.60 | 5,647.80 | 388.0K |
| 15:10 | 5,648.30 | 5,648.30 | 5,647.70 | 5,647.70 | 290.0K |
| 15:11 | 5,648.20 | 5,649.20 | 5,648.20 | 5,649.20 | 602.9K |
| 15:12 | 5,649.30 | 5,649.30 | 5,648.90 | 5,648.90 | 560.6K |
| 15:13 | 5,649.60 | 5,650.30 | 5,649.60 | 5,650.30 | 392.7K |
| 15:14 | 5,649.20 | 5,649.20 | 5,648.40 | 5,648.40 | 412.3K |
| 15:15 | 5,649.20 | 5,650.50 | 5,649.20 | 5,650.50 | 593.9K |
| 15:16 | 5,649.90 | 5,650.00 | 5,649.90 | 5,650.00 | 513.1K |
| 15:17 | 5,649.40 | 5,649.50 | 5,649.40 | 5,649.50 | 258.8K |
| 15:18 | 5,648.70 | 5,648.70 | 5,648.40 | 5,648.40 | 362.8K |
| 15:19 | 5,649.10 | 5,649.40 | 5,649.10 | 5,649.40 | 317.7K |
| 15:20 | 5,650.10 | 5,650.30 | 5,650.10 | 5,650.30 | 381.6K |
| 15:21 | 5,649.90 | 5,649.90 | 5,649.70 | 5,649.70 | 1,218.8K |
| 15:22 | 5,650.40 | 5,650.70 | 5,650.40 | 5,650.70 | 427.5K |
| 15:23 | 5,648.90 | 5,648.90 | 5,648.30 | 5,648.30 | 425.0K |
| 15:24 | 5,647.10 | 5,647.70 | 5,647.10 | 5,647.70 | 296.1K |
| 15:25 | 5,648.00 | 5,648.60 | 5,648.00 | 5,648.60 | 356.8K |
| 15:26 | 5,648.70 | 5,648.70 | 5,647.80 | 5,647.80 | 524.0K |
| 15:27 | 5,648.40 | 5,648.50 | 5,648.40 | 5,648.50 | 694.8K |
| 15:28 | 5,648.90 | 5,648.90 | 5,648.40 | 5,648.40 | 268.2K |
| 15:29 | 5,648.70 | 5,648.70 | 5,648.10 | 5,648.10 | 401.3K |
| 15:30 | 5,648.00 | 5,649.50 | 5,648.00 | 5,649.50 | 1,443.9K |
| 15:31 | 5,653.90 | 5,653.90 | 5,653.90 | 5,653.90 | 1,529.1K |
| 15:32 | 5,654.40 | 5,655.80 | 5,654.40 | 5,655.80 | 3,715.9K |
| 15:33 | 5,655.70 | 5,655.70 | 5,655.70 | 5,655.70 | 703.2K |
| 15:34 | 5,654.30 | 5,654.30 | 5,652.40 | 5,652.40 | 2,127.5K |
| 15:35 | 5,654.20 | 5,654.90 | 5,654.20 | 5,654.90 | 440.2K |
| 15:36 | 5,651.70 | 5,651.70 | 5,650.70 | 5,650.70 | 953.9K |
| 15:37 | 5,648.90 | 5,648.90 | 5,648.40 | 5,648.40 | 942.5K |
| 15:38 | 5,647.60 | 5,649.80 | 5,647.60 | 5,649.80 | 905.8K |
| 15:39 | 5,651.30 | 5,651.60 | 5,651.30 | 5,651.60 | 441.5K |
| 15:40 | 5,651.40 | 5,651.40 | 5,650.90 | 5,650.90 | 462.7K |
| 15:41 | 5,648.50 | 5,648.50 | 5,648.00 | 5,648.00 | 1,099.7K |
| 15:42 | 5,647.80 | 5,647.80 | 5,647.50 | 5,647.50 | 530.6K |
| 15:43 | 5,647.40 | 5,647.40 | 5,647.40 | 5,647.40 | 427.3K |
| 15:44 | 5,647.00 | 5,647.00 | 5,645.10 | 5,645.10 | 1,607.6K |
| 15:45 | 5,644.40 | 5,645.50 | 5,644.40 | 5,645.50 | 1,672.9K |
| 15:46 | 5,645.70 | 5,645.70 | 5,645.30 | 5,645.30 | 512.8K |
| 15:47 | 5,644.30 | 5,644.30 | 5,643.50 | 5,643.50 | 929.5K |
| 15:48 | 5,641.80 | 5,642.70 | 5,641.80 | 5,642.70 | 338.3K |
| 15:49 | 5,642.60 | 5,642.70 | 5,642.60 | 5,642.70 | 2,283.5K |
| 15:50 | 5,643.20 | 5,643.20 | 5,642.80 | 5,642.80 | 550.6K |
| 15:51 | 5,641.90 | 5,642.10 | 5,641.90 | 5,642.10 | 704.6K |
| 15:52 | 5,642.50 | 5,643.60 | 5,642.50 | 5,643.60 | 519.7K |
| 15:53 | 5,640.60 | 5,640.60 | 5,639.30 | 5,639.30 | 411.9K |
| 15:54 | 5,639.30 | 5,639.30 | 5,639.30 | 5,639.30 | 833.4K |
| 15:55 | 5,639.30 | 5,642.30 | 5,639.30 | 5,642.30 | 722.6K |
| 15:56 | 5,643.90 | 5,645.40 | 5,643.90 | 5,645.40 | 1,343.2K |
| 15:57 | 5,646.70 | 5,646.70 | 5,646.20 | 5,646.20 | 1,458.8K |
| 15:58 | 5,644.90 | 5,645.00 | 5,644.90 | 5,645.00 | 1,660.4K |
| 15:59 | 5,645.40 | 5,645.40 | 5,645.20 | 5,645.20 | 1,224.6K |
| 16:00 | 5,644.50 | 5,644.60 | 5,644.50 | 5,644.60 | 616.3K |
| 16:01 | 5,644.60 | 5,644.60 | 5,644.60 | 5,644.60 | 0.0K |
| 16:02 | 5,644.60 | 5,644.60 | 5,644.60 | 5,644.60 | 0.0K |
| 16:03 | 5,644.60 | 5,644.60 | 5,644.60 | 5,644.60 | 0.0K |
| 16:04 | 5,644.60 | 5,652.70 | 5,644.60 | 5,652.70 | 53,373.0K |