6,389.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 5,873.10 | 5,926.60 | 5,873.10 | 5,926.60 | 23,918.9K |
| 10:00 | 5,920.50 | 5,923.40 | 5,920.50 | 5,923.40 | 9,368.1K |
| 10:01 | 5,911.80 | 5,914.70 | 5,911.80 | 5,914.70 | 3,346.4K |
| 10:02 | 5,924.70 | 5,930.50 | 5,924.70 | 5,930.50 | 3,085.1K |
| 10:03 | 5,933.00 | 5,937.60 | 5,933.00 | 5,937.60 | 1,840.0K |
| 10:04 | 5,941.40 | 5,941.40 | 5,935.80 | 5,935.80 | 1,427.7K |
| 10:05 | 5,936.40 | 5,936.40 | 5,932.50 | 5,932.50 | 783.6K |
| 10:06 | 5,929.90 | 5,929.90 | 5,926.20 | 5,926.20 | 1,611.3K |
| 10:07 | 5,927.40 | 5,927.40 | 5,925.90 | 5,925.90 | 1,119.0K |
| 10:08 | 5,926.20 | 5,929.20 | 5,926.20 | 5,929.20 | 1,307.4K |
| 10:09 | 5,927.30 | 5,928.10 | 5,927.30 | 5,928.10 | 911.3K |
| 10:10 | 5,928.00 | 5,930.90 | 5,928.00 | 5,930.90 | 1,066.8K |
| 10:11 | 5,930.50 | 5,930.50 | 5,929.00 | 5,929.00 | 1,875.2K |
| 10:12 | 5,931.60 | 5,931.60 | 5,930.80 | 5,930.80 | 1,521.1K |
| 10:13 | 5,928.80 | 5,928.90 | 5,928.80 | 5,928.90 | 415.8K |
| 10:14 | 5,931.00 | 5,934.50 | 5,931.00 | 5,934.50 | 1,879.5K |
| 10:15 | 5,932.60 | 5,932.60 | 5,928.80 | 5,928.80 | 823.9K |
| 10:16 | 5,928.10 | 5,928.10 | 5,925.80 | 5,925.80 | 1,992.0K |
| 10:17 | 5,925.60 | 5,925.60 | 5,924.10 | 5,924.10 | 428.1K |
| 10:18 | 5,927.20 | 5,929.50 | 5,927.20 | 5,929.50 | 1,604.0K |
| 10:19 | 5,931.60 | 5,931.60 | 5,931.00 | 5,931.00 | 342.0K |
| 10:20 | 5,932.30 | 5,932.30 | 5,931.70 | 5,931.70 | 620.2K |
| 10:21 | 5,931.80 | 5,931.80 | 5,931.20 | 5,931.20 | 1,284.6K |
| 10:22 | 5,930.70 | 5,930.70 | 5,927.60 | 5,927.60 | 819.1K |
| 10:23 | 5,928.40 | 5,928.40 | 5,927.40 | 5,927.40 | 1,019.6K |
| 10:24 | 5,926.20 | 5,926.20 | 5,926.00 | 5,926.00 | 1,178.7K |
| 10:25 | 5,927.50 | 5,929.70 | 5,927.50 | 5,929.70 | 1,948.6K |
| 10:26 | 5,927.10 | 5,927.80 | 5,927.10 | 5,927.80 | 442.7K |
| 10:27 | 5,927.00 | 5,930.10 | 5,927.00 | 5,930.10 | 1,050.1K |
| 10:28 | 5,930.00 | 5,931.60 | 5,930.00 | 5,931.60 | 699.6K |
| 10:29 | 5,935.10 | 5,936.50 | 5,935.10 | 5,936.50 | 556.2K |
| 10:30 | 5,936.00 | 5,940.10 | 5,936.00 | 5,940.10 | 1,303.3K |
| 10:31 | 5,937.70 | 5,942.10 | 5,937.70 | 5,942.10 | 378.0K |
| 10:32 | 5,941.40 | 5,941.40 | 5,940.80 | 5,940.80 | 837.5K |
| 10:33 | 5,942.40 | 5,942.40 | 5,940.50 | 5,940.50 | 828.0K |
| 10:34 | 5,940.80 | 5,943.20 | 5,940.80 | 5,943.20 | 397.8K |
| 10:35 | 5,944.90 | 5,944.90 | 5,943.60 | 5,943.60 | 548.5K |
| 10:36 | 5,943.20 | 5,943.20 | 5,942.00 | 5,942.00 | 217.1K |
| 10:37 | 5,939.70 | 5,939.70 | 5,935.40 | 5,935.40 | 729.0K |
| 10:38 | 5,934.80 | 5,935.30 | 5,934.80 | 5,935.30 | 860.7K |
| 10:39 | 5,936.70 | 5,937.40 | 5,936.70 | 5,937.40 | 371.6K |
| 10:40 | 5,936.60 | 5,936.60 | 5,935.00 | 5,935.00 | 383.0K |
| 10:41 | 5,936.20 | 5,936.20 | 5,931.60 | 5,931.60 | 188.3K |
| 10:42 | 5,931.40 | 5,931.80 | 5,931.40 | 5,931.80 | 897.4K |
| 10:43 | 5,930.60 | 5,930.60 | 5,930.20 | 5,930.20 | 1,086.5K |
| 10:44 | 5,927.50 | 5,927.70 | 5,927.50 | 5,927.70 | 200.1K |
| 10:45 | 5,925.50 | 5,926.60 | 5,925.50 | 5,926.60 | 735.3K |
| 10:46 | 5,926.40 | 5,926.40 | 5,925.50 | 5,925.50 | 1,165.1K |
| 10:47 | 5,925.50 | 5,925.50 | 5,924.60 | 5,924.60 | 316.9K |
| 10:48 | 5,925.80 | 5,925.80 | 5,925.40 | 5,925.40 | 787.4K |
| 10:49 | 5,925.40 | 5,926.20 | 5,925.40 | 5,926.20 | 4,431.0K |
| 10:50 | 5,926.50 | 5,926.50 | 5,924.40 | 5,924.40 | 813.1K |
| 10:51 | 5,925.20 | 5,925.20 | 5,924.30 | 5,924.30 | 403.2K |
| 10:52 | 5,924.60 | 5,926.80 | 5,924.60 | 5,926.80 | 510.0K |
| 10:53 | 5,927.10 | 5,927.10 | 5,925.70 | 5,925.70 | 566.3K |
| 10:54 | 5,924.60 | 5,924.60 | 5,924.50 | 5,924.50 | 205.4K |
| 10:55 | 5,924.60 | 5,924.80 | 5,924.60 | 5,924.80 | 403.1K |
| 10:56 | 5,925.00 | 5,925.50 | 5,925.00 | 5,925.50 | 660.2K |
| 10:57 | 5,925.50 | 5,929.20 | 5,925.50 | 5,929.20 | 637.7K |
| 10:58 | 5,928.80 | 5,929.70 | 5,928.80 | 5,929.70 | 498.2K |
| 10:59 | 5,927.50 | 5,929.10 | 5,927.50 | 5,929.10 | 1,254.8K |
| 11:00 | 5,929.00 | 5,929.90 | 5,929.00 | 5,929.90 | 923.2K |
| 11:01 | 5,927.80 | 5,928.80 | 5,927.80 | 5,928.80 | 589.0K |
| 11:02 | 5,931.60 | 5,931.60 | 5,931.40 | 5,931.40 | 1,695.5K |
| 11:03 | 5,930.20 | 5,932.50 | 5,930.20 | 5,932.50 | 489.0K |
| 11:04 | 5,932.50 | 5,932.60 | 5,932.50 | 5,932.60 | 632.9K |
| 11:05 | 5,933.90 | 5,933.90 | 5,933.90 | 5,933.90 | 464.5K |
| 11:06 | 5,931.30 | 5,931.80 | 5,931.30 | 5,931.80 | 710.0K |
| 11:07 | 5,929.40 | 5,929.40 | 5,928.20 | 5,928.20 | 342.3K |
| 11:08 | 5,926.80 | 5,926.80 | 5,922.90 | 5,922.90 | 2,076.4K |
| 11:09 | 5,924.10 | 5,924.10 | 5,922.80 | 5,922.80 | 750.0K |
| 11:10 | 5,924.60 | 5,924.60 | 5,924.00 | 5,924.00 | 267.4K |
| 11:11 | 5,924.10 | 5,924.80 | 5,924.10 | 5,924.80 | 379.5K |
| 11:12 | 5,925.00 | 5,926.50 | 5,925.00 | 5,926.50 | 1,497.2K |
| 11:13 | 5,926.90 | 5,926.90 | 5,925.00 | 5,925.00 | 319.0K |
| 11:14 | 5,924.00 | 5,924.30 | 5,924.00 | 5,924.30 | 337.7K |
| 11:15 | 5,924.20 | 5,924.20 | 5,922.00 | 5,922.00 | 1,110.5K |
| 11:16 | 5,920.70 | 5,924.00 | 5,920.70 | 5,924.00 | 359.6K |
| 11:17 | 5,924.00 | 5,925.10 | 5,924.00 | 5,925.10 | 323.3K |
| 11:18 | 5,924.90 | 5,925.30 | 5,924.90 | 5,925.30 | 429.2K |
| 11:19 | 5,923.40 | 5,923.40 | 5,923.20 | 5,923.20 | 817.8K |
| 11:20 | 5,921.50 | 5,921.50 | 5,920.50 | 5,920.50 | 504.2K |
| 11:21 | 5,918.60 | 5,918.60 | 5,918.40 | 5,918.40 | 333.9K |
| 11:22 | 5,919.30 | 5,919.30 | 5,919.20 | 5,919.20 | 728.0K |
| 11:23 | 5,920.30 | 5,920.30 | 5,918.50 | 5,918.50 | 610.4K |
| 11:24 | 5,918.30 | 5,919.10 | 5,918.30 | 5,919.10 | 542.9K |
| 11:25 | 5,920.10 | 5,920.10 | 5,918.30 | 5,918.30 | 701.6K |
| 11:26 | 5,916.60 | 5,919.20 | 5,916.60 | 5,919.20 | 921.4K |
| 11:27 | 5,918.00 | 5,918.00 | 5,917.60 | 5,917.60 | 677.5K |
| 11:28 | 5,916.80 | 5,916.80 | 5,915.10 | 5,915.10 | 1,564.7K |
| 11:29 | 5,913.90 | 5,913.90 | 5,912.90 | 5,912.90 | 525.2K |
| 11:30 | 5,915.50 | 5,915.80 | 5,915.50 | 5,915.80 | 400.6K |
| 11:31 | 5,918.20 | 5,919.50 | 5,918.20 | 5,919.50 | 734.4K |
| 11:32 | 5,919.00 | 5,919.00 | 5,917.90 | 5,917.90 | 569.9K |
| 11:33 | 5,918.50 | 5,918.50 | 5,916.50 | 5,916.50 | 207.9K |
| 11:34 | 5,914.10 | 5,915.00 | 5,914.10 | 5,915.00 | 749.3K |
| 11:35 | 5,914.10 | 5,914.10 | 5,914.00 | 5,914.00 | 1,270.7K |
| 11:36 | 5,910.50 | 5,910.50 | 5,910.10 | 5,910.10 | 500.9K |
| 11:37 | 5,910.60 | 5,912.90 | 5,910.60 | 5,912.90 | 266.2K |
| 11:38 | 5,913.50 | 5,914.40 | 5,913.50 | 5,914.40 | 375.7K |
| 11:39 | 5,915.10 | 5,915.10 | 5,914.90 | 5,914.90 | 246.5K |
| 11:40 | 5,914.30 | 5,914.30 | 5,909.30 | 5,909.30 | 675.3K |
| 11:41 | 5,908.70 | 5,908.70 | 5,905.30 | 5,905.30 | 2,597.0K |
| 11:42 | 5,904.20 | 5,905.70 | 5,904.20 | 5,905.70 | 310.3K |
| 11:43 | 5,906.50 | 5,906.50 | 5,906.20 | 5,906.20 | 612.0K |
| 11:44 | 5,904.90 | 5,904.90 | 5,904.90 | 5,904.90 | 168.0K |
| 11:45 | 5,906.60 | 5,906.60 | 5,906.00 | 5,906.00 | 141.3K |
| 11:46 | 5,907.40 | 5,907.40 | 5,906.90 | 5,906.90 | 820.6K |
| 11:47 | 5,907.80 | 5,908.80 | 5,907.80 | 5,908.80 | 775.5K |
| 11:48 | 5,907.90 | 5,907.90 | 5,907.20 | 5,907.20 | 212.8K |
| 11:49 | 5,908.30 | 5,908.40 | 5,908.30 | 5,908.40 | 463.3K |
| 11:50 | 5,908.90 | 5,908.90 | 5,906.50 | 5,906.50 | 313.7K |
| 11:51 | 5,904.80 | 5,906.10 | 5,904.80 | 5,906.10 | 210.8K |
| 11:52 | 5,905.60 | 5,906.10 | 5,905.60 | 5,906.10 | 193.4K |
| 11:53 | 5,906.80 | 5,906.80 | 5,905.70 | 5,905.70 | 279.2K |
| 11:54 | 5,907.10 | 5,907.10 | 5,906.90 | 5,906.90 | 421.1K |
| 11:55 | 5,907.80 | 5,908.30 | 5,907.80 | 5,908.30 | 321.0K |
| 11:56 | 5,908.60 | 5,909.10 | 5,908.60 | 5,909.10 | 702.1K |
| 11:57 | 5,909.60 | 5,910.60 | 5,909.60 | 5,910.60 | 365.0K |
| 11:58 | 5,909.80 | 5,911.00 | 5,909.80 | 5,911.00 | 502.0K |
| 11:59 | 5,912.30 | 5,912.70 | 5,912.30 | 5,912.70 | 510.1K |
| 12:00 | 5,911.50 | 5,911.50 | 5,910.90 | 5,910.90 | 542.8K |
| 12:01 | 5,912.20 | 5,914.10 | 5,912.20 | 5,914.10 | 88.9K |
| 12:02 | 5,916.70 | 5,916.70 | 5,916.60 | 5,916.60 | 369.2K |
| 12:03 | 5,917.20 | 5,918.30 | 5,917.20 | 5,918.30 | 1,049.4K |
| 12:04 | 5,915.50 | 5,915.50 | 5,914.50 | 5,914.50 | 67.0K |
| 12:05 | 5,915.90 | 5,917.20 | 5,915.90 | 5,917.20 | 301.6K |
| 12:06 | 5,916.20 | 5,916.20 | 5,915.60 | 5,915.60 | 301.9K |
| 12:07 | 5,916.60 | 5,916.60 | 5,914.80 | 5,914.80 | 337.4K |
| 12:08 | 5,916.10 | 5,917.90 | 5,916.10 | 5,917.90 | 225.4K |
| 12:09 | 5,917.40 | 5,918.50 | 5,917.40 | 5,918.50 | 528.0K |
| 12:10 | 5,919.60 | 5,919.60 | 5,918.90 | 5,918.90 | 638.1K |
| 12:11 | 5,918.50 | 5,918.50 | 5,918.30 | 5,918.30 | 534.9K |
| 12:12 | 5,917.60 | 5,917.70 | 5,917.60 | 5,917.70 | 806.7K |
| 12:13 | 5,917.10 | 5,918.10 | 5,917.10 | 5,918.10 | 494.2K |
| 12:14 | 5,918.50 | 5,919.60 | 5,918.50 | 5,919.60 | 430.6K |
| 12:15 | 5,919.10 | 5,919.30 | 5,919.10 | 5,919.30 | 1,870.7K |
| 12:16 | 5,919.10 | 5,919.20 | 5,919.10 | 5,919.20 | 259.6K |
| 12:17 | 5,920.80 | 5,920.80 | 5,920.50 | 5,920.50 | 706.3K |
| 12:18 | 5,920.20 | 5,920.20 | 5,919.70 | 5,919.70 | 337.4K |
| 12:19 | 5,919.40 | 5,919.70 | 5,919.40 | 5,919.70 | 197.4K |
| 12:20 | 5,919.70 | 5,919.70 | 5,919.40 | 5,919.40 | 168.6K |
| 12:21 | 5,919.40 | 5,920.40 | 5,919.40 | 5,920.40 | 218.7K |
| 12:22 | 5,919.60 | 5,919.60 | 5,919.50 | 5,919.50 | 212.9K |
| 12:23 | 5,920.10 | 5,923.10 | 5,920.10 | 5,923.10 | 1,103.7K |
| 12:24 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 207.9K |
| 12:25 | 5,920.70 | 5,920.70 | 5,920.40 | 5,920.40 | 303.4K |
| 12:26 | 5,920.50 | 5,920.50 | 5,919.60 | 5,919.60 | 265.8K |
| 12:27 | 5,919.30 | 5,919.30 | 5,917.90 | 5,917.90 | 306.1K |
| 12:28 | 5,918.10 | 5,918.20 | 5,918.10 | 5,918.20 | 371.5K |
| 12:29 | 5,917.00 | 5,917.70 | 5,917.00 | 5,917.70 | 585.0K |
| 12:30 | 5,917.10 | 5,917.10 | 5,917.10 | 5,917.10 | 227.0K |
| 12:31 | 5,917.70 | 5,918.50 | 5,917.70 | 5,918.50 | 3,453.3K |
| 12:32 | 5,917.90 | 5,917.90 | 5,917.90 | 5,917.90 | 785.9K |
| 12:33 | 5,919.60 | 5,921.20 | 5,919.60 | 5,921.20 | 236.9K |
| 12:34 | 5,921.10 | 5,921.80 | 5,921.10 | 5,921.80 | 199.4K |
| 12:35 | 5,922.90 | 5,922.90 | 5,922.40 | 5,922.40 | 245.5K |
| 12:36 | 5,921.50 | 5,922.60 | 5,921.50 | 5,922.60 | 704.2K |
| 12:37 | 5,925.90 | 5,925.90 | 5,923.80 | 5,923.80 | 476.1K |
| 12:38 | 5,923.50 | 5,923.70 | 5,923.50 | 5,923.70 | 542.3K |
| 12:39 | 5,923.70 | 5,923.70 | 5,923.70 | 5,923.70 | 2,595.2K |
| 12:40 | 5,924.30 | 5,924.30 | 5,923.30 | 5,923.30 | 321.9K |
| 12:41 | 5,923.60 | 5,923.60 | 5,923.10 | 5,923.10 | 284.5K |
| 12:42 | 5,921.80 | 5,922.10 | 5,921.80 | 5,922.10 | 1,247.8K |
| 12:43 | 5,924.00 | 5,924.00 | 5,923.40 | 5,923.40 | 241.8K |
| 12:44 | 5,923.00 | 5,923.70 | 5,923.00 | 5,923.70 | 589.0K |
| 12:45 | 5,923.50 | 5,923.50 | 5,922.60 | 5,922.60 | 180.3K |
| 12:46 | 5,921.80 | 5,921.80 | 5,921.80 | 5,921.80 | 477.9K |
| 12:47 | 5,923.30 | 5,923.30 | 5,922.40 | 5,922.40 | 1,183.7K |
| 12:48 | 5,922.30 | 5,923.80 | 5,922.30 | 5,923.80 | 300.7K |
| 12:49 | 5,923.00 | 5,923.50 | 5,923.00 | 5,923.50 | 475.2K |
| 12:50 | 5,923.90 | 5,923.90 | 5,923.30 | 5,923.30 | 236.6K |
| 12:51 | 5,922.80 | 5,923.40 | 5,922.80 | 5,923.40 | 372.7K |
| 12:52 | 5,924.60 | 5,924.70 | 5,924.60 | 5,924.70 | 151.5K |
| 12:53 | 5,924.70 | 5,925.70 | 5,924.70 | 5,925.70 | 218.2K |
| 12:54 | 5,927.10 | 5,927.20 | 5,927.10 | 5,927.20 | 202.6K |
| 12:55 | 5,928.00 | 5,928.20 | 5,928.00 | 5,928.20 | 435.1K |
| 12:56 | 5,927.60 | 5,929.70 | 5,927.60 | 5,929.70 | 340.7K |
| 12:57 | 5,931.80 | 5,931.80 | 5,931.80 | 5,931.80 | 494.9K |
| 12:58 | 5,931.00 | 5,931.00 | 5,930.50 | 5,930.50 | 161.9K |
| 12:59 | 5,932.30 | 5,932.30 | 5,931.40 | 5,931.40 | 1,089.0K |
| 13:00 | 5,932.90 | 5,933.90 | 5,932.90 | 5,933.90 | 579.7K |
| 13:01 | 5,935.60 | 5,936.60 | 5,935.60 | 5,936.60 | 424.5K |
| 13:02 | 5,935.60 | 5,938.10 | 5,935.60 | 5,938.10 | 655.3K |
| 13:03 | 5,937.90 | 5,937.90 | 5,937.60 | 5,937.60 | 465.3K |
| 13:04 | 5,936.60 | 5,937.90 | 5,936.60 | 5,937.90 | 1,886.0K |
| 13:05 | 5,940.30 | 5,940.40 | 5,940.30 | 5,940.40 | 712.5K |
| 13:06 | 5,941.30 | 5,941.30 | 5,938.70 | 5,938.70 | 627.7K |
| 13:07 | 5,936.90 | 5,936.90 | 5,936.10 | 5,936.10 | 243.4K |
| 13:08 | 5,935.30 | 5,935.90 | 5,935.30 | 5,935.90 | 698.2K |
| 13:09 | 5,936.20 | 5,936.20 | 5,936.20 | 5,936.20 | 684.2K |
| 13:10 | 5,936.90 | 5,936.90 | 5,936.40 | 5,936.40 | 467.4K |
| 13:11 | 5,937.40 | 5,937.40 | 5,937.40 | 5,937.40 | 533.0K |
| 13:12 | 5,936.50 | 5,936.50 | 5,936.20 | 5,936.20 | 218.7K |
| 13:13 | 5,933.40 | 5,934.10 | 5,933.40 | 5,934.10 | 728.2K |
| 13:14 | 5,935.50 | 5,935.90 | 5,935.50 | 5,935.90 | 164.3K |
| 13:15 | 5,936.30 | 5,936.80 | 5,936.30 | 5,936.80 | 346.3K |
| 13:16 | 5,935.00 | 5,935.90 | 5,935.00 | 5,935.90 | 195.2K |
| 13:17 | 5,935.50 | 5,935.70 | 5,935.50 | 5,935.70 | 335.4K |
| 13:18 | 5,936.70 | 5,937.10 | 5,936.70 | 5,937.10 | 367.5K |
| 13:19 | 5,936.30 | 5,936.60 | 5,936.30 | 5,936.60 | 940.7K |
| 13:20 | 5,936.90 | 5,936.90 | 5,936.90 | 5,936.90 | 257.7K |
| 13:21 | 5,935.60 | 5,935.60 | 5,931.50 | 5,931.50 | 485.0K |
| 13:22 | 5,933.40 | 5,933.40 | 5,931.40 | 5,931.40 | 782.2K |
| 13:23 | 5,929.50 | 5,930.00 | 5,929.50 | 5,930.00 | 653.8K |
| 13:24 | 5,930.60 | 5,931.00 | 5,930.60 | 5,931.00 | 263.1K |
| 13:25 | 5,931.20 | 5,931.30 | 5,931.20 | 5,931.30 | 211.3K |
| 13:26 | 5,931.00 | 5,931.30 | 5,931.00 | 5,931.30 | 377.4K |
| 13:27 | 5,932.10 | 5,932.40 | 5,932.10 | 5,932.40 | 667.5K |
| 13:28 | 5,931.80 | 5,931.80 | 5,931.70 | 5,931.70 | 304.0K |
| 13:29 | 5,931.60 | 5,931.60 | 5,931.30 | 5,931.30 | 560.8K |
| 13:30 | 5,933.30 | 5,934.30 | 5,933.30 | 5,934.30 | 281.5K |
| 13:31 | 5,934.60 | 5,934.60 | 5,934.50 | 5,934.50 | 186.8K |
| 13:32 | 5,933.10 | 5,933.10 | 5,933.10 | 5,933.10 | 167.4K |
| 13:33 | 5,932.70 | 5,932.70 | 5,932.40 | 5,932.40 | 157.9K |
| 13:34 | 5,932.70 | 5,932.80 | 5,932.70 | 5,932.80 | 151.9K |
| 13:35 | 5,932.80 | 5,933.90 | 5,932.80 | 5,933.90 | 134.9K |
| 13:36 | 5,933.70 | 5,933.70 | 5,933.30 | 5,933.30 | 197.2K |
| 13:37 | 5,932.30 | 5,932.30 | 5,932.20 | 5,932.20 | 498.1K |
| 13:38 | 5,934.60 | 5,936.80 | 5,934.60 | 5,936.80 | 449.5K |
| 13:39 | 5,935.90 | 5,936.00 | 5,935.90 | 5,936.00 | 323.9K |
| 13:40 | 5,934.40 | 5,934.50 | 5,934.40 | 5,934.50 | 186.3K |
| 13:41 | 5,932.50 | 5,933.50 | 5,932.50 | 5,933.50 | 380.5K |
| 13:42 | 5,934.50 | 5,934.50 | 5,934.40 | 5,934.40 | 179.7K |
| 13:43 | 5,932.80 | 5,933.40 | 5,932.80 | 5,933.40 | 242.3K |
| 13:44 | 5,933.90 | 5,933.90 | 5,932.40 | 5,932.40 | 133.6K |
| 13:45 | 5,931.50 | 5,932.80 | 5,931.50 | 5,932.80 | 214.9K |
| 13:46 | 5,932.30 | 5,932.50 | 5,932.30 | 5,932.50 | 233.5K |
| 13:47 | 5,933.00 | 5,933.70 | 5,933.00 | 5,933.70 | 3,115.7K |
| 13:48 | 5,933.80 | 5,933.90 | 5,933.80 | 5,933.90 | 221.5K |
| 13:49 | 5,934.60 | 5,934.60 | 5,934.40 | 5,934.40 | 226.2K |
| 13:50 | 5,933.50 | 5,934.50 | 5,933.50 | 5,934.50 | 210.2K |
| 13:51 | 5,933.60 | 5,933.60 | 5,933.60 | 5,933.60 | 233.7K |
| 13:52 | 5,931.20 | 5,931.30 | 5,931.20 | 5,931.30 | 173.5K |
| 13:53 | 5,930.90 | 5,931.20 | 5,930.90 | 5,931.20 | 537.0K |
| 13:54 | 5,931.20 | 5,931.30 | 5,931.20 | 5,931.30 | 150.5K |
| 13:55 | 5,931.00 | 5,931.00 | 5,929.10 | 5,929.10 | 541.2K |
| 13:56 | 5,929.50 | 5,929.50 | 5,929.20 | 5,929.20 | 419.0K |
| 13:57 | 5,929.00 | 5,929.00 | 5,928.50 | 5,928.50 | 726.8K |
| 13:58 | 5,928.70 | 5,928.70 | 5,928.60 | 5,928.60 | 192.4K |
| 13:59 | 5,928.80 | 5,929.00 | 5,928.80 | 5,929.00 | 372.3K |
| 14:00 | 5,928.90 | 5,930.90 | 5,928.90 | 5,930.90 | 567.8K |
| 14:01 | 5,929.40 | 5,929.40 | 5,929.10 | 5,929.10 | 458.0K |
| 14:02 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 593.8K |
| 14:03 | 5,929.90 | 5,932.20 | 5,929.90 | 5,932.20 | 198.5K |
| 14:04 | 5,931.80 | 5,932.30 | 5,931.80 | 5,932.30 | 408.1K |
| 14:05 | 5,930.70 | 5,930.70 | 5,930.70 | 5,930.70 | 156.3K |
| 14:06 | 5,929.40 | 5,929.60 | 5,929.40 | 5,929.60 | 264.8K |
| 14:07 | 5,930.00 | 5,931.00 | 5,930.00 | 5,931.00 | 221.2K |
| 14:08 | 5,931.00 | 5,931.00 | 5,929.50 | 5,929.50 | 311.4K |
| 14:09 | 5,929.80 | 5,930.60 | 5,929.80 | 5,930.60 | 186.2K |
| 14:10 | 5,930.80 | 5,930.80 | 5,930.00 | 5,930.00 | 567.8K |
| 14:11 | 5,929.30 | 5,929.30 | 5,929.30 | 5,929.30 | 578.9K |
| 14:12 | 5,929.40 | 5,929.40 | 5,928.80 | 5,928.80 | 268.9K |
| 14:13 | 5,929.60 | 5,929.60 | 5,929.60 | 5,929.60 | 1,528.1K |
| 14:14 | 5,932.60 | 5,935.30 | 5,932.60 | 5,935.30 | 503.3K |
| 14:15 | 5,937.50 | 5,938.40 | 5,937.50 | 5,938.40 | 867.4K |
| 14:16 | 5,939.20 | 5,941.70 | 5,939.20 | 5,941.70 | 375.4K |
| 14:17 | 5,940.70 | 5,943.30 | 5,940.70 | 5,943.30 | 388.1K |
| 14:18 | 5,945.30 | 5,945.30 | 5,944.30 | 5,944.30 | 273.1K |
| 14:19 | 5,943.20 | 5,943.20 | 5,940.70 | 5,940.70 | 405.9K |
| 14:20 | 5,941.30 | 5,941.60 | 5,941.30 | 5,941.60 | 188.1K |
| 14:21 | 5,943.60 | 5,943.60 | 5,943.10 | 5,943.10 | 223.9K |
| 14:22 | 5,941.70 | 5,941.70 | 5,941.60 | 5,941.60 | 607.6K |
| 14:23 | 5,940.40 | 5,940.90 | 5,940.40 | 5,940.90 | 931.6K |
| 14:24 | 5,940.30 | 5,940.30 | 5,938.40 | 5,938.40 | 1,053.8K |
| 14:25 | 5,940.70 | 5,941.20 | 5,940.70 | 5,941.20 | 186.9K |
| 14:26 | 5,941.40 | 5,941.40 | 5,939.00 | 5,939.00 | 263.9K |
| 14:27 | 5,940.60 | 5,941.40 | 5,940.60 | 5,941.40 | 212.6K |
| 14:28 | 5,940.00 | 5,940.60 | 5,940.00 | 5,940.60 | 288.3K |
| 14:29 | 5,940.90 | 5,941.60 | 5,940.90 | 5,941.60 | 1,146.6K |
| 14:30 | 5,940.30 | 5,940.40 | 5,940.30 | 5,940.40 | 209.1K |
| 14:31 | 5,941.10 | 5,941.10 | 5,939.90 | 5,939.90 | 1,306.1K |
| 14:32 | 5,941.30 | 5,941.90 | 5,941.30 | 5,941.90 | 525.9K |
| 14:33 | 5,942.70 | 5,944.40 | 5,942.70 | 5,944.40 | 859.0K |
| 14:34 | 5,942.10 | 5,942.20 | 5,942.10 | 5,942.20 | 321.1K |
| 14:35 | 5,942.30 | 5,942.30 | 5,941.00 | 5,941.00 | 513.3K |
| 14:36 | 5,940.90 | 5,940.90 | 5,940.70 | 5,940.70 | 450.8K |
| 14:37 | 5,940.40 | 5,941.40 | 5,940.40 | 5,941.40 | 153.3K |
| 14:38 | 5,940.10 | 5,940.10 | 5,938.10 | 5,938.10 | 229.0K |
| 14:39 | 5,936.40 | 5,937.70 | 5,936.40 | 5,937.70 | 304.1K |
| 14:40 | 5,938.00 | 5,938.00 | 5,935.70 | 5,935.70 | 280.5K |
| 14:41 | 5,934.60 | 5,935.60 | 5,934.60 | 5,935.60 | 389.0K |
| 14:42 | 5,934.90 | 5,934.90 | 5,934.40 | 5,934.40 | 210.7K |
| 14:43 | 5,935.00 | 5,937.90 | 5,935.00 | 5,937.90 | 2,600.6K |
| 14:44 | 5,937.80 | 5,938.40 | 5,937.80 | 5,938.40 | 173.0K |
| 14:45 | 5,938.70 | 5,938.70 | 5,937.70 | 5,937.70 | 216.8K |
| 14:46 | 5,937.40 | 5,937.40 | 5,937.30 | 5,937.30 | 205.0K |
| 14:47 | 5,937.60 | 5,937.90 | 5,937.60 | 5,937.90 | 623.3K |
| 14:48 | 5,938.20 | 5,938.80 | 5,938.20 | 5,938.80 | 311.2K |
| 14:49 | 5,939.30 | 5,941.00 | 5,939.30 | 5,941.00 | 458.5K |
| 14:50 | 5,942.00 | 5,942.60 | 5,942.00 | 5,942.60 | 263.4K |
| 14:51 | 5,941.90 | 5,943.00 | 5,941.90 | 5,943.00 | 727.2K |
| 14:52 | 5,943.10 | 5,943.10 | 5,942.00 | 5,942.00 | 373.2K |
| 14:53 | 5,942.50 | 5,942.50 | 5,942.30 | 5,942.30 | 304.9K |
| 14:54 | 5,940.80 | 5,941.30 | 5,940.80 | 5,941.30 | 832.5K |
| 14:55 | 5,940.60 | 5,940.60 | 5,940.20 | 5,940.20 | 1,791.6K |
| 14:56 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | 266.9K |
| 14:57 | 5,938.20 | 5,939.00 | 5,938.20 | 5,939.00 | 647.9K |
| 14:58 | 5,939.40 | 5,939.40 | 5,938.80 | 5,938.80 | 386.7K |
| 14:59 | 5,939.50 | 5,939.50 | 5,938.00 | 5,938.00 | 819.5K |
| 15:00 | 5,936.10 | 5,936.10 | 5,935.20 | 5,935.20 | 320.3K |
| 15:01 | 5,934.90 | 5,935.40 | 5,934.90 | 5,935.40 | 319.7K |
| 15:02 | 5,935.40 | 5,936.70 | 5,935.40 | 5,936.70 | 353.6K |
| 15:03 | 5,937.10 | 5,937.80 | 5,937.10 | 5,937.80 | 287.0K |
| 15:04 | 5,937.20 | 5,938.20 | 5,937.20 | 5,938.20 | 302.1K |
| 15:05 | 5,938.60 | 5,938.60 | 5,936.30 | 5,936.30 | 186.3K |
| 15:06 | 5,937.00 | 5,937.00 | 5,934.90 | 5,934.90 | 686.3K |
| 15:07 | 5,935.30 | 5,935.30 | 5,932.90 | 5,932.90 | 459.0K |
| 15:08 | 5,932.70 | 5,933.80 | 5,932.70 | 5,933.80 | 1,409.0K |
| 15:09 | 5,933.40 | 5,933.40 | 5,933.00 | 5,933.00 | 549.0K |
| 15:10 | 5,932.80 | 5,932.80 | 5,932.40 | 5,932.40 | 267.0K |
| 15:11 | 5,931.60 | 5,932.80 | 5,931.60 | 5,932.80 | 243.3K |
| 15:12 | 5,931.90 | 5,931.90 | 5,931.60 | 5,931.60 | 282.3K |
| 15:13 | 5,931.30 | 5,931.30 | 5,930.80 | 5,930.80 | 221.3K |
| 15:14 | 5,931.60 | 5,932.10 | 5,931.60 | 5,932.10 | 424.2K |
| 15:15 | 5,932.60 | 5,932.70 | 5,932.60 | 5,932.70 | 907.1K |
| 15:16 | 5,932.20 | 5,933.20 | 5,932.20 | 5,933.20 | 376.4K |
| 15:17 | 5,932.50 | 5,933.30 | 5,932.50 | 5,933.30 | 268.9K |
| 15:18 | 5,933.80 | 5,935.50 | 5,933.80 | 5,935.50 | 1,356.1K |
| 15:19 | 5,934.20 | 5,934.30 | 5,934.20 | 5,934.30 | 360.3K |
| 15:20 | 5,934.60 | 5,934.60 | 5,933.60 | 5,933.60 | 435.9K |
| 15:21 | 5,933.50 | 5,933.50 | 5,933.30 | 5,933.30 | 400.7K |
| 15:22 | 5,932.80 | 5,932.80 | 5,932.30 | 5,932.30 | 417.1K |
| 15:23 | 5,932.90 | 5,933.00 | 5,932.90 | 5,933.00 | 794.1K |
| 15:24 | 5,932.90 | 5,932.90 | 5,932.50 | 5,932.50 | 1,065.6K |
| 15:25 | 5,931.90 | 5,931.90 | 5,931.50 | 5,931.50 | 210.8K |
| 15:26 | 5,932.40 | 5,932.40 | 5,932.40 | 5,932.40 | 619.9K |
| 15:27 | 5,932.10 | 5,932.80 | 5,932.10 | 5,932.80 | 704.9K |
| 15:28 | 5,933.30 | 5,933.40 | 5,933.30 | 5,933.40 | 440.2K |
| 15:29 | 5,932.60 | 5,934.40 | 5,932.60 | 5,934.40 | 751.2K |
| 15:30 | 5,934.80 | 5,934.80 | 5,934.40 | 5,934.40 | 598.8K |
| 15:31 | 5,934.80 | 5,934.80 | 5,934.00 | 5,934.00 | 774.0K |
| 15:32 | 5,934.50 | 5,935.30 | 5,934.50 | 5,935.30 | 338.8K |
| 15:33 | 5,936.60 | 5,936.60 | 5,936.10 | 5,936.10 | 403.7K |
| 15:34 | 5,935.20 | 5,935.20 | 5,935.10 | 5,935.10 | 733.0K |
| 15:35 | 5,934.70 | 5,935.20 | 5,934.70 | 5,935.20 | 298.1K |
| 15:36 | 5,933.50 | 5,934.50 | 5,933.50 | 5,934.50 | 1,779.9K |
| 15:37 | 5,935.30 | 5,935.30 | 5,934.40 | 5,934.40 | 726.3K |
| 15:38 | 5,933.30 | 5,935.60 | 5,933.30 | 5,935.60 | 542.7K |
| 15:39 | 5,936.80 | 5,937.50 | 5,936.80 | 5,937.50 | 1,398.4K |
| 15:40 | 5,938.50 | 5,939.90 | 5,938.50 | 5,939.90 | 714.7K |
| 15:41 | 5,938.80 | 5,940.00 | 5,938.80 | 5,940.00 | 616.3K |
| 15:42 | 5,941.30 | 5,942.80 | 5,941.30 | 5,942.80 | 470.9K |
| 15:43 | 5,943.30 | 5,943.30 | 5,942.40 | 5,942.40 | 580.7K |
| 15:44 | 5,943.00 | 5,943.70 | 5,943.00 | 5,943.70 | 345.9K |
| 15:45 | 5,943.80 | 5,945.40 | 5,943.80 | 5,945.40 | 1,305.1K |
| 15:46 | 5,945.40 | 5,945.70 | 5,945.40 | 5,945.70 | 580.7K |
| 15:47 | 5,947.60 | 5,948.00 | 5,947.60 | 5,948.00 | 380.7K |
| 15:48 | 5,948.40 | 5,948.40 | 5,947.30 | 5,947.30 | 423.5K |
| 15:49 | 5,947.30 | 5,947.60 | 5,947.30 | 5,947.60 | 570.8K |
| 15:50 | 5,946.90 | 5,947.20 | 5,946.90 | 5,947.20 | 669.1K |
| 15:51 | 5,946.80 | 5,947.40 | 5,946.80 | 5,947.40 | 463.2K |
| 15:52 | 5,948.40 | 5,948.40 | 5,948.30 | 5,948.30 | 698.3K |
| 15:53 | 5,949.60 | 5,949.60 | 5,949.10 | 5,949.10 | 7,592.6K |
| 15:54 | 5,951.10 | 5,951.90 | 5,951.10 | 5,951.90 | 1,194.3K |
| 15:55 | 5,950.60 | 5,950.60 | 5,950.40 | 5,950.40 | 1,517.0K |
| 15:56 | 5,949.00 | 5,949.00 | 5,948.90 | 5,948.90 | 853.6K |
| 15:57 | 5,948.90 | 5,948.90 | 5,948.30 | 5,948.30 | 1,794.9K |
| 15:58 | 5,947.60 | 5,948.60 | 5,947.60 | 5,948.60 | 1,576.9K |
| 15:59 | 5,946.60 | 5,947.30 | 5,946.60 | 5,947.30 | 1,112.1K |
| 16:00 | 5,947.50 | 5,947.50 | 5,947.20 | 5,947.20 | 233.9K |
| 16:01 | 5,947.20 | 5,947.20 | 5,947.20 | 5,947.20 | 0.0K |
| 16:02 | 5,947.20 | 5,947.20 | 5,947.20 | 5,947.20 | 0.0K |
| 16:03 | 5,947.20 | 5,947.20 | 5,947.20 | 5,947.20 | 0.0K |
| 16:04 | 5,947.20 | 5,947.90 | 5,947.20 | 5,947.90 | 77,414.9K |