6,018.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,237.10 | 5,237.10 | 5,217.00 | 5,217.00 | 11,378.0K |
| 10:01 | 5,213.90 | 5,213.90 | 5,211.40 | 5,211.40 | 3,457.0K |
| 10:02 | 5,216.00 | 5,216.80 | 5,216.00 | 5,216.80 | 2,596.4K |
| 10:03 | 5,219.20 | 5,219.60 | 5,219.20 | 5,219.60 | 2,186.6K |
| 10:04 | 5,216.20 | 5,216.20 | 5,213.10 | 5,213.10 | 2,021.7K |
| 10:05 | 5,212.40 | 5,212.40 | 5,206.50 | 5,206.50 | 1,532.1K |
| 10:06 | 5,202.10 | 5,202.10 | 5,201.20 | 5,201.20 | 1,861.0K |
| 10:07 | 5,200.40 | 5,200.50 | 5,200.40 | 5,200.50 | 1,793.2K |
| 10:08 | 5,200.50 | 5,200.50 | 5,198.30 | 5,198.30 | 1,495.8K |
| 10:09 | 5,202.20 | 5,205.00 | 5,202.20 | 5,205.00 | 1,806.5K |
| 10:10 | 5,205.50 | 5,206.30 | 5,205.50 | 5,206.30 | 3,088.3K |
| 10:11 | 5,208.00 | 5,208.00 | 5,207.80 | 5,207.80 | 1,273.6K |
| 10:12 | 5,208.60 | 5,213.30 | 5,208.60 | 5,213.30 | 1,134.2K |
| 10:13 | 5,211.20 | 5,211.20 | 5,205.80 | 5,205.80 | 1,254.6K |
| 10:14 | 5,209.00 | 5,209.00 | 5,207.20 | 5,207.20 | 1,862.0K |
| 10:15 | 5,206.60 | 5,206.60 | 5,202.90 | 5,202.90 | 2,044.8K |
| 10:16 | 5,205.50 | 5,205.50 | 5,203.40 | 5,203.40 | 1,100.6K |
| 10:17 | 5,200.40 | 5,201.20 | 5,200.40 | 5,201.20 | 3,328.6K |
| 10:18 | 5,202.60 | 5,204.80 | 5,202.60 | 5,204.80 | 799.8K |
| 10:19 | 5,204.30 | 5,205.30 | 5,204.30 | 5,205.30 | 1,043.4K |
| 10:20 | 5,206.30 | 5,206.30 | 5,202.80 | 5,202.80 | 624.0K |
| 10:21 | 5,205.10 | 5,206.60 | 5,205.10 | 5,206.60 | 851.1K |
| 10:22 | 5,206.00 | 5,206.00 | 5,205.80 | 5,205.80 | 1,610.0K |
| 10:23 | 5,207.10 | 5,207.10 | 5,203.50 | 5,203.50 | 679.0K |
| 10:24 | 5,206.10 | 5,206.10 | 5,204.70 | 5,204.70 | 1,906.2K |
| 10:25 | 5,204.30 | 5,204.30 | 5,202.70 | 5,202.70 | 811.2K |
| 10:26 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | 1,459.8K |
| 10:27 | 5,204.50 | 5,205.00 | 5,204.50 | 5,205.00 | 1,589.1K |
| 10:28 | 5,208.20 | 5,208.20 | 5,206.20 | 5,206.20 | 831.0K |
| 10:29 | 5,206.40 | 5,206.40 | 5,205.80 | 5,205.80 | 521.7K |
| 10:30 | 5,204.90 | 5,208.70 | 5,204.90 | 5,208.70 | 1,516.8K |
| 10:31 | 5,209.40 | 5,209.60 | 5,209.40 | 5,209.60 | 683.4K |
| 10:32 | 5,211.10 | 5,211.10 | 5,209.60 | 5,209.60 | 598.0K |
| 10:33 | 5,209.20 | 5,209.20 | 5,208.30 | 5,208.30 | 747.9K |
| 10:34 | 5,209.30 | 5,211.30 | 5,209.30 | 5,211.30 | 1,002.6K |
| 10:35 | 5,210.80 | 5,210.80 | 5,209.30 | 5,209.30 | 674.3K |
| 10:36 | 5,208.60 | 5,208.60 | 5,207.30 | 5,207.30 | 772.9K |
| 10:37 | 5,207.50 | 5,207.50 | 5,207.40 | 5,207.40 | 660.5K |
| 10:38 | 5,207.70 | 5,209.80 | 5,207.70 | 5,209.80 | 1,319.9K |
| 10:39 | 5,209.50 | 5,209.50 | 5,206.50 | 5,206.50 | 1,008.5K |
| 10:40 | 5,205.80 | 5,205.80 | 5,202.80 | 5,202.80 | 1,103.1K |
| 10:41 | 5,202.10 | 5,202.50 | 5,202.10 | 5,202.50 | 248.6K |
| 10:42 | 5,203.30 | 5,203.30 | 5,202.10 | 5,202.10 | 998.2K |
| 10:43 | 5,200.60 | 5,200.60 | 5,200.30 | 5,200.30 | 467.2K |
| 10:44 | 5,201.40 | 5,201.40 | 5,200.90 | 5,200.90 | 855.2K |
| 10:45 | 5,199.90 | 5,199.90 | 5,197.60 | 5,197.60 | 661.1K |
| 10:46 | 5,198.80 | 5,201.30 | 5,198.80 | 5,201.30 | 651.6K |
| 10:47 | 5,201.30 | 5,201.30 | 5,200.50 | 5,200.50 | 945.7K |
| 10:48 | 5,204.50 | 5,205.60 | 5,204.50 | 5,205.60 | 278.0K |
| 10:49 | 5,205.90 | 5,206.00 | 5,205.90 | 5,206.00 | 2,166.9K |
| 10:50 | 5,204.40 | 5,204.40 | 5,199.70 | 5,199.70 | 2,047.4K |
| 10:51 | 5,199.00 | 5,199.50 | 5,199.00 | 5,199.50 | 322.2K |
| 10:52 | 5,202.00 | 5,202.00 | 5,201.50 | 5,201.50 | 710.7K |
| 10:53 | 5,203.30 | 5,203.30 | 5,203.20 | 5,203.20 | 937.1K |
| 10:54 | 5,202.50 | 5,202.50 | 5,201.10 | 5,201.10 | 1,023.2K |
| 10:55 | 5,202.20 | 5,203.40 | 5,202.20 | 5,203.40 | 409.5K |
| 10:56 | 5,203.40 | 5,203.40 | 5,203.20 | 5,203.20 | 188.5K |
| 10:57 | 5,202.50 | 5,202.50 | 5,202.30 | 5,202.30 | 447.0K |
| 10:58 | 5,200.30 | 5,200.30 | 5,199.50 | 5,199.50 | 880.2K |
| 10:59 | 5,198.50 | 5,198.80 | 5,198.50 | 5,198.80 | 666.7K |
| 11:00 | 5,200.00 | 5,201.10 | 5,200.00 | 5,201.10 | 799.7K |
| 11:01 | 5,201.50 | 5,202.10 | 5,201.50 | 5,202.10 | 486.5K |
| 11:02 | 5,205.40 | 5,209.80 | 5,205.40 | 5,209.80 | 1,105.0K |
| 11:03 | 5,211.30 | 5,211.30 | 5,210.60 | 5,210.60 | 194.5K |
| 11:04 | 5,211.80 | 5,211.80 | 5,211.60 | 5,211.60 | 448.0K |
| 11:05 | 5,211.10 | 5,211.80 | 5,211.10 | 5,211.80 | 473.6K |
| 11:06 | 5,212.40 | 5,213.80 | 5,212.40 | 5,213.80 | 1,094.5K |
| 11:07 | 5,215.50 | 5,215.60 | 5,215.50 | 5,215.60 | 352.0K |
| 11:08 | 5,216.60 | 5,216.60 | 5,214.70 | 5,214.70 | 627.6K |
| 11:09 | 5,213.60 | 5,215.90 | 5,213.60 | 5,215.90 | 540.0K |
| 11:10 | 5,216.20 | 5,216.20 | 5,216.00 | 5,216.00 | 306.0K |
| 11:11 | 5,214.30 | 5,214.30 | 5,213.60 | 5,213.60 | 556.5K |
| 11:12 | 5,216.20 | 5,216.70 | 5,216.20 | 5,216.70 | 310.5K |
| 11:13 | 5,216.50 | 5,216.50 | 5,215.60 | 5,215.60 | 256.2K |
| 11:14 | 5,215.40 | 5,215.40 | 5,214.80 | 5,214.80 | 870.2K |
| 11:15 | 5,213.60 | 5,214.90 | 5,213.60 | 5,214.90 | 607.4K |
| 11:16 | 5,215.70 | 5,215.70 | 5,214.80 | 5,214.80 | 382.4K |
| 11:17 | 5,213.00 | 5,213.00 | 5,212.50 | 5,212.50 | 1,026.0K |
| 11:18 | 5,216.40 | 5,219.10 | 5,216.40 | 5,219.10 | 1,281.6K |
| 11:19 | 5,218.00 | 5,218.20 | 5,218.00 | 5,218.20 | 444.0K |
| 11:20 | 5,217.90 | 5,218.20 | 5,217.90 | 5,218.20 | 452.4K |
| 11:21 | 5,216.10 | 5,216.10 | 5,215.70 | 5,215.70 | 344.8K |
| 11:22 | 5,216.80 | 5,216.80 | 5,214.80 | 5,214.80 | 345.0K |
| 11:23 | 5,215.10 | 5,215.10 | 5,214.70 | 5,214.70 | 1,268.6K |
| 11:24 | 5,215.10 | 5,215.10 | 5,214.60 | 5,214.60 | 958.8K |
| 11:25 | 5,214.80 | 5,214.80 | 5,214.70 | 5,214.70 | 540.8K |
| 11:26 | 5,214.60 | 5,216.00 | 5,214.60 | 5,216.00 | 706.1K |
| 11:27 | 5,214.80 | 5,217.50 | 5,214.80 | 5,217.50 | 318.5K |
| 11:28 | 5,215.60 | 5,215.60 | 5,214.70 | 5,214.70 | 578.3K |
| 11:29 | 5,215.60 | 5,215.60 | 5,214.40 | 5,214.40 | 1,155.4K |
| 11:30 | 5,214.50 | 5,215.40 | 5,214.50 | 5,215.40 | 659.8K |
| 11:31 | 5,215.90 | 5,215.90 | 5,214.60 | 5,214.60 | 453.7K |
| 11:32 | 5,213.70 | 5,213.70 | 5,212.50 | 5,212.50 | 329.0K |
| 11:33 | 5,213.00 | 5,213.00 | 5,212.70 | 5,212.70 | 673.9K |
| 11:34 | 5,212.50 | 5,213.10 | 5,212.50 | 5,213.10 | 176.5K |
| 11:35 | 5,212.10 | 5,212.10 | 5,211.50 | 5,211.50 | 1,064.3K |
| 11:36 | 5,209.90 | 5,209.90 | 5,209.40 | 5,209.40 | 756.2K |
| 11:37 | 5,210.20 | 5,210.60 | 5,210.20 | 5,210.60 | 901.8K |
| 11:38 | 5,212.70 | 5,213.20 | 5,212.70 | 5,213.20 | 493.2K |
| 11:39 | 5,215.40 | 5,215.40 | 5,214.20 | 5,214.20 | 143.6K |
| 11:40 | 5,216.00 | 5,216.00 | 5,216.00 | 5,216.00 | 614.8K |
| 11:41 | 5,214.10 | 5,214.10 | 5,212.60 | 5,212.60 | 241.3K |
| 11:42 | 5,213.70 | 5,213.90 | 5,213.70 | 5,213.90 | 305.5K |
| 11:43 | 5,213.70 | 5,213.70 | 5,212.40 | 5,212.40 | 259.4K |
| 11:44 | 5,212.70 | 5,212.70 | 5,212.40 | 5,212.40 | 129.8K |
| 11:45 | 5,212.80 | 5,213.90 | 5,212.80 | 5,213.90 | 826.2K |
| 11:46 | 5,213.40 | 5,213.40 | 5,210.20 | 5,210.20 | 1,018.6K |
| 11:47 | 5,210.80 | 5,210.80 | 5,209.60 | 5,209.60 | 344.7K |
| 11:48 | 5,211.50 | 5,211.60 | 5,211.50 | 5,211.60 | 526.8K |
| 11:49 | 5,211.30 | 5,213.00 | 5,211.30 | 5,213.00 | 1,145.3K |
| 11:50 | 5,213.50 | 5,214.50 | 5,213.50 | 5,214.50 | 1,159.2K |
| 11:51 | 5,215.00 | 5,215.00 | 5,214.50 | 5,214.50 | 328.4K |
| 11:52 | 5,213.70 | 5,213.70 | 5,213.00 | 5,213.00 | 4,559.8K |
| 11:53 | 5,213.00 | 5,213.90 | 5,213.00 | 5,213.90 | 1,221.1K |
| 11:54 | 5,214.70 | 5,215.40 | 5,214.70 | 5,215.40 | 1,472.2K |
| 11:55 | 5,214.30 | 5,214.30 | 5,213.70 | 5,213.70 | 886.2K |
| 11:56 | 5,213.30 | 5,213.80 | 5,213.30 | 5,213.80 | 769.5K |
| 11:57 | 5,213.90 | 5,213.90 | 5,212.50 | 5,212.50 | 359.5K |
| 11:58 | 5,211.50 | 5,211.50 | 5,211.50 | 5,211.50 | 385.8K |
| 11:59 | 5,211.00 | 5,211.00 | 5,208.90 | 5,208.90 | 592.0K |
| 12:00 | 5,209.00 | 5,209.00 | 5,208.10 | 5,208.10 | 346.1K |
| 12:01 | 5,208.30 | 5,209.90 | 5,208.30 | 5,209.90 | 605.4K |
| 12:02 | 5,210.20 | 5,211.20 | 5,210.20 | 5,211.20 | 813.9K |
| 12:03 | 5,209.80 | 5,209.80 | 5,209.70 | 5,209.70 | 547.7K |
| 12:04 | 5,210.00 | 5,210.00 | 5,209.90 | 5,209.90 | 780.2K |
| 12:05 | 5,209.50 | 5,209.80 | 5,209.50 | 5,209.80 | 531.5K |
| 12:06 | 5,208.80 | 5,209.70 | 5,208.80 | 5,209.70 | 230.4K |
| 12:07 | 5,209.80 | 5,209.80 | 5,208.60 | 5,208.60 | 881.9K |
| 12:08 | 5,209.40 | 5,209.40 | 5,208.80 | 5,208.80 | 281.7K |
| 12:09 | 5,210.70 | 5,210.70 | 5,210.40 | 5,210.40 | 219.6K |
| 12:10 | 5,210.30 | 5,210.30 | 5,209.70 | 5,209.70 | 393.7K |
| 12:11 | 5,209.80 | 5,210.10 | 5,209.80 | 5,210.10 | 174.6K |
| 12:12 | 5,210.20 | 5,210.20 | 5,209.20 | 5,209.20 | 714.7K |
| 12:13 | 5,209.20 | 5,209.40 | 5,209.20 | 5,209.40 | 427.8K |
| 12:14 | 5,209.60 | 5,209.60 | 5,208.40 | 5,208.40 | 151.2K |
| 12:15 | 5,208.50 | 5,208.90 | 5,208.50 | 5,208.90 | 344.4K |
| 12:16 | 5,209.90 | 5,209.90 | 5,208.80 | 5,208.80 | 317.8K |
| 12:17 | 5,208.60 | 5,209.30 | 5,208.60 | 5,209.30 | 215.5K |
| 12:18 | 5,207.50 | 5,208.40 | 5,207.50 | 5,208.40 | 324.2K |
| 12:19 | 5,207.70 | 5,207.70 | 5,207.60 | 5,207.60 | 582.9K |
| 12:20 | 5,207.00 | 5,208.70 | 5,207.00 | 5,208.70 | 529.5K |
| 12:21 | 5,207.10 | 5,207.70 | 5,207.10 | 5,207.70 | 256.2K |
| 12:22 | 5,208.70 | 5,208.70 | 5,207.90 | 5,207.90 | 341.8K |
| 12:23 | 5,207.30 | 5,207.90 | 5,207.30 | 5,207.90 | 108.1K |
| 12:24 | 5,206.90 | 5,206.90 | 5,206.40 | 5,206.40 | 1,004.9K |
| 12:25 | 5,205.20 | 5,205.20 | 5,204.80 | 5,204.80 | 229.4K |
| 12:26 | 5,203.30 | 5,203.50 | 5,203.30 | 5,203.50 | 677.3K |
| 12:27 | 5,203.80 | 5,203.90 | 5,203.80 | 5,203.90 | 296.7K |
| 12:28 | 5,204.00 | 5,204.00 | 5,203.70 | 5,203.70 | 747.3K |
| 12:29 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 731.9K |
| 12:30 | 5,201.10 | 5,201.10 | 5,201.00 | 5,201.00 | 137.2K |
| 12:31 | 5,201.80 | 5,201.80 | 5,201.20 | 5,201.20 | 980.9K |
| 12:32 | 5,201.80 | 5,201.80 | 5,201.50 | 5,201.50 | 471.8K |
| 12:33 | 5,201.20 | 5,201.70 | 5,201.20 | 5,201.70 | 182.1K |
| 12:34 | 5,202.10 | 5,202.10 | 5,201.20 | 5,201.20 | 412.3K |
| 12:35 | 5,201.30 | 5,201.30 | 5,199.50 | 5,199.50 | 165.6K |
| 12:36 | 5,199.80 | 5,199.80 | 5,199.70 | 5,199.70 | 303.1K |
| 12:37 | 5,199.70 | 5,199.70 | 5,199.00 | 5,199.00 | 135.9K |
| 12:38 | 5,199.40 | 5,199.40 | 5,199.00 | 5,199.00 | 207.4K |
| 12:39 | 5,198.70 | 5,198.70 | 5,198.40 | 5,198.40 | 322.5K |
| 12:40 | 5,197.40 | 5,197.40 | 5,197.30 | 5,197.30 | 355.4K |
| 12:41 | 5,195.70 | 5,196.60 | 5,195.70 | 5,196.60 | 1,209.4K |
| 12:42 | 5,197.10 | 5,197.10 | 5,196.80 | 5,196.80 | 192.9K |
| 12:43 | 5,196.40 | 5,196.70 | 5,196.40 | 5,196.70 | 126.8K |
| 12:44 | 5,197.50 | 5,197.50 | 5,197.10 | 5,197.10 | 930.2K |
| 12:45 | 5,197.40 | 5,198.10 | 5,197.40 | 5,198.10 | 146.1K |
| 12:46 | 5,198.60 | 5,199.90 | 5,198.60 | 5,199.90 | 372.1K |
| 12:47 | 5,200.30 | 5,200.30 | 5,200.30 | 5,200.30 | 774.5K |
| 12:48 | 5,200.10 | 5,200.10 | 5,199.80 | 5,199.80 | 583.3K |
| 12:49 | 5,200.50 | 5,201.70 | 5,200.50 | 5,201.70 | 382.5K |
| 12:50 | 5,200.30 | 5,200.30 | 5,200.30 | 5,200.30 | 815.4K |
| 12:51 | 5,200.20 | 5,200.20 | 5,198.20 | 5,198.20 | 2,228.1K |
| 12:52 | 5,198.50 | 5,198.50 | 5,198.00 | 5,198.00 | 495.9K |
| 12:53 | 5,198.00 | 5,198.00 | 5,196.40 | 5,196.40 | 648.3K |
| 12:54 | 5,197.20 | 5,197.90 | 5,197.20 | 5,197.90 | 343.5K |
| 12:55 | 5,199.00 | 5,200.00 | 5,199.00 | 5,200.00 | 233.5K |
| 12:56 | 5,199.70 | 5,200.40 | 5,199.70 | 5,200.40 | 251.2K |
| 12:57 | 5,199.60 | 5,199.60 | 5,199.40 | 5,199.40 | 320.6K |
| 12:58 | 5,200.00 | 5,200.00 | 5,198.40 | 5,198.40 | 227.6K |
| 12:59 | 5,198.30 | 5,198.60 | 5,198.30 | 5,198.60 | 196.5K |
| 13:00 | 5,199.10 | 5,199.10 | 5,198.20 | 5,198.20 | 332.8K |
| 13:01 | 5,198.20 | 5,198.20 | 5,197.80 | 5,197.80 | 306.4K |
| 13:02 | 5,198.60 | 5,198.60 | 5,197.20 | 5,197.20 | 581.1K |
| 13:03 | 5,197.30 | 5,197.30 | 5,196.80 | 5,196.80 | 493.2K |
| 13:04 | 5,196.90 | 5,196.90 | 5,196.40 | 5,196.40 | 314.1K |
| 13:05 | 5,196.30 | 5,196.80 | 5,196.30 | 5,196.80 | 547.5K |
| 13:06 | 5,197.60 | 5,199.80 | 5,197.60 | 5,199.80 | 1,899.6K |
| 13:07 | 5,201.50 | 5,202.00 | 5,201.50 | 5,202.00 | 207.7K |
| 13:08 | 5,202.20 | 5,202.20 | 5,200.80 | 5,200.80 | 272.0K |
| 13:09 | 5,200.00 | 5,200.40 | 5,200.00 | 5,200.40 | 731.2K |
| 13:10 | 5,199.80 | 5,199.80 | 5,199.00 | 5,199.00 | 465.1K |
| 13:11 | 5,198.30 | 5,198.80 | 5,198.30 | 5,198.80 | 257.6K |
| 13:12 | 5,198.90 | 5,200.30 | 5,198.90 | 5,200.30 | 220.6K |
| 13:13 | 5,199.80 | 5,200.20 | 5,199.80 | 5,200.20 | 323.5K |
| 13:14 | 5,200.10 | 5,200.50 | 5,200.10 | 5,200.50 | 710.3K |
| 13:15 | 5,202.10 | 5,202.10 | 5,201.90 | 5,201.90 | 644.9K |
| 13:16 | 5,201.40 | 5,201.40 | 5,201.30 | 5,201.30 | 167.8K |
| 13:17 | 5,200.80 | 5,200.80 | 5,200.00 | 5,200.00 | 186.7K |
| 13:18 | 5,199.70 | 5,199.70 | 5,199.30 | 5,199.30 | 176.1K |
| 13:19 | 5,198.60 | 5,198.60 | 5,198.10 | 5,198.10 | 395.5K |
| 13:20 | 5,198.00 | 5,199.00 | 5,198.00 | 5,199.00 | 195.2K |
| 13:21 | 5,197.60 | 5,197.60 | 5,197.30 | 5,197.30 | 294.5K |
| 13:22 | 5,197.30 | 5,197.40 | 5,197.30 | 5,197.40 | 692.7K |
| 13:23 | 5,198.40 | 5,198.40 | 5,198.30 | 5,198.30 | 256.2K |
| 13:24 | 5,200.60 | 5,201.40 | 5,200.60 | 5,201.40 | 584.2K |
| 13:25 | 5,200.60 | 5,200.70 | 5,200.60 | 5,200.70 | 347.4K |
| 13:26 | 5,200.90 | 5,202.30 | 5,200.90 | 5,202.30 | 532.3K |
| 13:27 | 5,201.30 | 5,203.50 | 5,201.30 | 5,203.50 | 233.7K |
| 13:28 | 5,205.10 | 5,205.10 | 5,204.70 | 5,204.70 | 1,000.0K |
| 13:29 | 5,204.20 | 5,204.20 | 5,202.60 | 5,202.60 | 475.5K |
| 13:30 | 5,202.30 | 5,202.30 | 5,202.00 | 5,202.00 | 448.1K |
| 13:31 | 5,201.80 | 5,201.80 | 5,199.90 | 5,199.90 | 475.5K |
| 13:32 | 5,199.50 | 5,200.20 | 5,199.50 | 5,200.20 | 150.7K |
| 13:33 | 5,200.20 | 5,200.70 | 5,200.20 | 5,200.70 | 1,816.1K |
| 13:34 | 5,201.30 | 5,201.70 | 5,201.30 | 5,201.70 | 721.1K |
| 13:35 | 5,202.30 | 5,202.30 | 5,201.50 | 5,201.50 | 567.5K |
| 13:36 | 5,201.40 | 5,201.50 | 5,201.40 | 5,201.50 | 196.0K |
| 13:37 | 5,201.10 | 5,201.90 | 5,201.10 | 5,201.90 | 264.8K |
| 13:38 | 5,201.20 | 5,202.20 | 5,201.20 | 5,202.20 | 225.0K |
| 13:39 | 5,201.50 | 5,201.50 | 5,200.90 | 5,200.90 | 337.2K |
| 13:40 | 5,201.10 | 5,201.10 | 5,200.70 | 5,200.70 | 267.5K |
| 13:41 | 5,200.60 | 5,200.60 | 5,200.50 | 5,200.50 | 729.7K |
| 13:42 | 5,200.50 | 5,200.50 | 5,199.70 | 5,199.70 | 1,047.7K |
| 13:43 | 5,198.80 | 5,200.40 | 5,198.80 | 5,200.40 | 275.0K |
| 13:44 | 5,200.60 | 5,200.80 | 5,200.60 | 5,200.80 | 160.0K |
| 13:45 | 5,199.90 | 5,199.90 | 5,199.30 | 5,199.30 | 229.6K |
| 13:46 | 5,200.40 | 5,200.40 | 5,199.40 | 5,199.40 | 328.3K |
| 13:47 | 5,198.90 | 5,198.90 | 5,197.60 | 5,197.60 | 341.5K |
| 13:48 | 5,198.30 | 5,198.30 | 5,197.90 | 5,197.90 | 891.1K |
| 13:49 | 5,197.30 | 5,198.10 | 5,197.30 | 5,198.10 | 192.4K |
| 13:50 | 5,198.20 | 5,198.20 | 5,197.80 | 5,197.80 | 314.3K |
| 13:51 | 5,197.70 | 5,198.20 | 5,197.70 | 5,198.20 | 849.6K |
| 13:52 | 5,198.50 | 5,198.50 | 5,198.30 | 5,198.30 | 585.7K |
| 13:53 | 5,199.10 | 5,199.40 | 5,199.10 | 5,199.40 | 219.6K |
| 13:54 | 5,199.00 | 5,199.00 | 5,198.40 | 5,198.40 | 179.2K |
| 13:55 | 5,199.60 | 5,199.80 | 5,199.60 | 5,199.80 | 196.1K |
| 13:56 | 5,199.90 | 5,200.30 | 5,199.90 | 5,200.30 | 137.5K |
| 13:57 | 5,200.10 | 5,200.10 | 5,199.10 | 5,199.10 | 480.6K |
| 13:58 | 5,198.80 | 5,198.90 | 5,198.80 | 5,198.90 | 782.4K |
| 13:59 | 5,198.90 | 5,198.90 | 5,198.50 | 5,198.50 | 179.5K |
| 14:00 | 5,196.90 | 5,197.80 | 5,196.90 | 5,197.80 | 728.3K |
| 14:01 | 5,198.10 | 5,198.10 | 5,196.90 | 5,196.90 | 1,069.8K |
| 14:02 | 5,197.80 | 5,197.80 | 5,197.50 | 5,197.50 | 281.2K |
| 14:03 | 5,197.90 | 5,198.20 | 5,197.90 | 5,198.20 | 326.0K |
| 14:04 | 5,197.30 | 5,197.30 | 5,196.00 | 5,196.00 | 405.8K |
| 14:05 | 5,196.10 | 5,196.10 | 5,195.20 | 5,195.20 | 460.7K |
| 14:06 | 5,194.00 | 5,194.00 | 5,193.20 | 5,193.20 | 414.8K |
| 14:07 | 5,192.80 | 5,192.80 | 5,191.40 | 5,191.40 | 543.2K |
| 14:08 | 5,191.40 | 5,191.40 | 5,191.40 | 5,191.40 | 319.1K |
| 14:09 | 5,188.70 | 5,189.00 | 5,188.70 | 5,189.00 | 587.9K |
| 14:10 | 5,189.60 | 5,189.90 | 5,189.60 | 5,189.90 | 271.8K |
| 14:11 | 5,189.50 | 5,190.10 | 5,189.50 | 5,190.10 | 243.8K |
| 14:12 | 5,190.50 | 5,190.50 | 5,188.90 | 5,188.90 | 429.9K |
| 14:13 | 5,189.00 | 5,189.00 | 5,187.50 | 5,187.50 | 375.2K |
| 14:14 | 5,188.70 | 5,188.70 | 5,186.70 | 5,186.70 | 284.8K |
| 14:15 | 5,186.30 | 5,186.40 | 5,186.30 | 5,186.40 | 145.8K |
| 14:16 | 5,187.20 | 5,187.80 | 5,187.20 | 5,187.80 | 192.8K |
| 14:17 | 5,187.40 | 5,187.80 | 5,187.40 | 5,187.80 | 185.4K |
| 14:18 | 5,186.30 | 5,186.70 | 5,186.30 | 5,186.70 | 393.7K |
| 14:19 | 5,186.80 | 5,187.20 | 5,186.80 | 5,187.20 | 134.2K |
| 14:20 | 5,188.00 | 5,188.00 | 5,187.90 | 5,187.90 | 655.3K |
| 14:21 | 5,187.50 | 5,188.10 | 5,187.50 | 5,188.10 | 321.8K |
| 14:22 | 5,185.30 | 5,185.30 | 5,184.40 | 5,184.40 | 909.9K |
| 14:23 | 5,184.20 | 5,185.60 | 5,184.20 | 5,185.60 | 254.5K |
| 14:24 | 5,184.90 | 5,184.90 | 5,184.30 | 5,184.30 | 421.0K |
| 14:25 | 5,184.60 | 5,184.90 | 5,184.60 | 5,184.90 | 208.7K |
| 14:26 | 5,185.30 | 5,186.20 | 5,185.30 | 5,186.20 | 276.4K |
| 14:27 | 5,186.80 | 5,186.80 | 5,184.90 | 5,184.90 | 400.4K |
| 14:28 | 5,185.30 | 5,185.30 | 5,184.50 | 5,184.50 | 406.0K |
| 14:29 | 5,184.20 | 5,184.20 | 5,182.90 | 5,182.90 | 933.1K |
| 14:30 | 5,183.20 | 5,183.20 | 5,183.00 | 5,183.00 | 277.9K |
| 14:31 | 5,181.90 | 5,182.90 | 5,181.90 | 5,182.90 | 495.9K |
| 14:32 | 5,182.00 | 5,183.50 | 5,182.00 | 5,183.50 | 633.0K |
| 14:33 | 5,183.90 | 5,184.60 | 5,183.90 | 5,184.60 | 652.0K |
| 14:34 | 5,184.90 | 5,184.90 | 5,184.90 | 5,184.90 | 338.1K |
| 14:35 | 5,185.10 | 5,185.80 | 5,185.10 | 5,185.80 | 196.4K |
| 14:36 | 5,185.20 | 5,185.20 | 5,184.20 | 5,184.20 | 286.9K |
| 14:37 | 5,184.40 | 5,185.20 | 5,184.40 | 5,185.20 | 377.8K |
| 14:38 | 5,185.50 | 5,186.70 | 5,185.50 | 5,186.70 | 169.1K |
| 14:39 | 5,186.00 | 5,186.00 | 5,185.80 | 5,185.80 | 161.9K |
| 14:40 | 5,185.90 | 5,186.20 | 5,185.90 | 5,186.20 | 441.1K |
| 14:41 | 5,186.50 | 5,187.20 | 5,186.50 | 5,187.20 | 290.6K |
| 14:42 | 5,187.80 | 5,187.80 | 5,187.70 | 5,187.70 | 234.1K |
| 14:43 | 5,188.60 | 5,188.70 | 5,188.60 | 5,188.70 | 652.6K |
| 14:44 | 5,187.50 | 5,187.50 | 5,186.80 | 5,186.80 | 169.7K |
| 14:45 | 5,186.80 | 5,187.20 | 5,186.80 | 5,187.20 | 178.0K |
| 14:46 | 5,187.10 | 5,187.40 | 5,187.10 | 5,187.40 | 839.4K |
| 14:47 | 5,187.50 | 5,188.50 | 5,187.50 | 5,188.50 | 158.7K |
| 14:48 | 5,188.30 | 5,188.30 | 5,187.80 | 5,187.80 | 210.3K |
| 14:49 | 5,188.50 | 5,188.50 | 5,187.70 | 5,187.70 | 228.6K |
| 14:50 | 5,188.30 | 5,188.30 | 5,188.20 | 5,188.20 | 424.9K |
| 14:51 | 5,188.20 | 5,188.20 | 5,187.60 | 5,187.60 | 169.7K |
| 14:52 | 5,187.90 | 5,187.90 | 5,187.70 | 5,187.70 | 174.5K |
| 14:53 | 5,188.10 | 5,188.90 | 5,188.10 | 5,188.90 | 378.2K |
| 14:54 | 5,189.30 | 5,189.30 | 5,189.10 | 5,189.10 | 156.5K |
| 14:55 | 5,188.90 | 5,188.90 | 5,188.60 | 5,188.60 | 312.4K |
| 14:56 | 5,188.10 | 5,188.10 | 5,187.10 | 5,187.10 | 598.2K |
| 14:57 | 5,187.00 | 5,187.00 | 5,186.10 | 5,186.10 | 260.3K |
| 14:58 | 5,186.00 | 5,186.40 | 5,186.00 | 5,186.40 | 289.4K |
| 14:59 | 5,186.80 | 5,186.80 | 5,186.40 | 5,186.40 | 408.7K |
| 15:00 | 5,186.10 | 5,186.10 | 5,185.60 | 5,185.60 | 732.7K |
| 15:01 | 5,183.80 | 5,184.20 | 5,183.80 | 5,184.20 | 291.4K |
| 15:02 | 5,184.00 | 5,184.00 | 5,182.30 | 5,182.30 | 392.0K |
| 15:03 | 5,182.70 | 5,182.70 | 5,181.50 | 5,181.50 | 400.3K |
| 15:04 | 5,182.90 | 5,183.00 | 5,182.90 | 5,183.00 | 553.6K |
| 15:05 | 5,182.30 | 5,182.30 | 5,182.00 | 5,182.00 | 975.9K |
| 15:06 | 5,182.10 | 5,182.10 | 5,181.30 | 5,181.30 | 245.1K |
| 15:07 | 5,183.00 | 5,183.00 | 5,182.20 | 5,182.20 | 363.7K |
| 15:08 | 5,182.20 | 5,182.20 | 5,181.50 | 5,181.50 | 607.7K |
| 15:09 | 5,181.50 | 5,181.50 | 5,181.50 | 5,181.50 | 387.6K |
| 15:10 | 5,181.50 | 5,181.50 | 5,181.00 | 5,181.00 | 752.1K |
| 15:11 | 5,181.70 | 5,181.70 | 5,181.40 | 5,181.40 | 311.3K |
| 15:12 | 5,182.00 | 5,182.00 | 5,181.40 | 5,181.40 | 390.7K |
| 15:13 | 5,182.10 | 5,182.20 | 5,182.10 | 5,182.20 | 420.2K |
| 15:14 | 5,182.20 | 5,182.20 | 5,181.80 | 5,181.80 | 236.7K |
| 15:15 | 5,181.30 | 5,181.30 | 5,180.90 | 5,180.90 | 516.3K |
| 15:16 | 5,181.20 | 5,181.20 | 5,180.90 | 5,180.90 | 322.7K |
| 15:17 | 5,181.20 | 5,181.20 | 5,180.10 | 5,180.10 | 476.1K |
| 15:18 | 5,179.60 | 5,180.20 | 5,179.60 | 5,180.20 | 508.4K |
| 15:19 | 5,180.50 | 5,180.50 | 5,180.20 | 5,180.20 | 416.2K |
| 15:20 | 5,180.70 | 5,180.90 | 5,180.70 | 5,180.90 | 397.4K |
| 15:21 | 5,180.40 | 5,180.40 | 5,180.40 | 5,180.40 | 544.7K |
| 15:22 | 5,180.60 | 5,180.80 | 5,180.60 | 5,180.80 | 488.7K |
| 15:23 | 5,180.00 | 5,180.00 | 5,179.70 | 5,179.70 | 264.4K |
| 15:24 | 5,181.20 | 5,182.70 | 5,181.20 | 5,182.70 | 346.6K |
| 15:25 | 5,182.20 | 5,182.20 | 5,179.60 | 5,179.60 | 428.7K |
| 15:26 | 5,178.20 | 5,178.20 | 5,176.90 | 5,176.90 | 779.4K |
| 15:27 | 5,176.30 | 5,177.50 | 5,176.30 | 5,177.50 | 324.9K |
| 15:28 | 5,176.40 | 5,176.40 | 5,176.10 | 5,176.10 | 1,721.0K |
| 15:29 | 5,174.40 | 5,174.40 | 5,174.10 | 5,174.10 | 979.0K |
| 15:30 | 5,174.20 | 5,174.20 | 5,173.70 | 5,173.70 | 562.4K |
| 15:31 | 5,173.70 | 5,174.60 | 5,173.70 | 5,174.60 | 555.7K |
| 15:32 | 5,174.60 | 5,174.90 | 5,174.60 | 5,174.90 | 334.7K |
| 15:33 | 5,174.60 | 5,174.90 | 5,174.60 | 5,174.90 | 503.3K |
| 15:34 | 5,175.30 | 5,175.40 | 5,175.30 | 5,175.40 | 666.4K |
| 15:35 | 5,176.70 | 5,176.80 | 5,176.70 | 5,176.80 | 250.8K |
| 15:36 | 5,175.60 | 5,175.60 | 5,174.70 | 5,174.70 | 343.6K |
| 15:37 | 5,175.70 | 5,175.70 | 5,175.10 | 5,175.10 | 923.7K |
| 15:38 | 5,176.10 | 5,177.50 | 5,176.10 | 5,177.50 | 775.6K |
| 15:39 | 5,176.80 | 5,177.50 | 5,176.80 | 5,177.50 | 1,329.6K |
| 15:40 | 5,178.50 | 5,178.50 | 5,177.70 | 5,177.70 | 904.4K |
| 15:41 | 5,178.40 | 5,179.40 | 5,178.40 | 5,179.40 | 581.4K |
| 15:42 | 5,179.10 | 5,179.10 | 5,177.90 | 5,177.90 | 1,411.7K |
| 15:43 | 5,177.60 | 5,177.60 | 5,176.40 | 5,176.40 | 574.6K |
| 15:44 | 5,177.20 | 5,177.20 | 5,176.70 | 5,176.70 | 363.0K |
| 15:45 | 5,177.50 | 5,177.80 | 5,177.50 | 5,177.80 | 407.3K |
| 15:46 | 5,177.30 | 5,178.00 | 5,177.30 | 5,178.00 | 515.4K |
| 15:47 | 5,178.10 | 5,178.10 | 5,176.70 | 5,176.70 | 1,080.0K |
| 15:48 | 5,177.10 | 5,177.10 | 5,177.00 | 5,177.00 | 332.7K |
| 15:49 | 5,176.80 | 5,176.80 | 5,176.50 | 5,176.50 | 329.0K |
| 15:50 | 5,176.90 | 5,176.90 | 5,176.70 | 5,176.70 | 530.6K |
| 15:51 | 5,177.30 | 5,177.30 | 5,177.30 | 5,177.30 | 1,758.1K |
| 15:52 | 5,177.70 | 5,178.50 | 5,177.70 | 5,178.50 | 592.8K |
| 15:53 | 5,177.80 | 5,178.20 | 5,177.80 | 5,178.20 | 392.6K |
| 15:54 | 5,178.50 | 5,178.50 | 5,177.90 | 5,177.90 | 488.4K |
| 15:55 | 5,177.40 | 5,177.40 | 5,176.20 | 5,176.20 | 707.1K |
| 15:56 | 5,176.60 | 5,177.40 | 5,176.60 | 5,177.40 | 605.7K |
| 15:57 | 5,176.80 | 5,177.50 | 5,176.80 | 5,177.50 | 706.8K |
| 15:58 | 5,178.10 | 5,178.10 | 5,177.00 | 5,177.00 | 830.7K |
| 15:59 | 5,180.00 | 5,180.00 | 5,178.20 | 5,178.20 | 1,446.3K |
| 16:00 | 5,178.40 | 5,178.40 | 5,178.20 | 5,178.20 | 280.3K |
| 16:01 | 5,178.20 | 5,178.20 | 5,178.20 | 5,178.20 | 0.0K |
| 16:02 | 5,178.20 | 5,178.20 | 5,178.20 | 5,178.20 | 0.0K |
| 16:03 | 5,178.20 | 5,178.20 | 5,178.20 | 5,178.20 | 0.0K |
| 16:04 | 5,178.20 | 5,178.20 | 5,172.60 | 5,172.60 | 58,191.9K |