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 | 5,442.20 | 5,482.90 | 5,442.20 | 5,482.90 | 12,874.4K |
| 10:01 | 5,489.90 | 5,495.70 | 5,489.90 | 5,495.70 | 5,238.0K |
| 10:02 | 5,498.60 | 5,502.90 | 5,498.60 | 5,502.90 | 2,337.2K |
| 10:03 | 5,506.60 | 5,510.90 | 5,506.60 | 5,510.90 | 2,412.4K |
| 10:04 | 5,516.20 | 5,520.80 | 5,516.20 | 5,520.80 | 1,174.4K |
| 10:05 | 5,519.10 | 5,521.90 | 5,519.10 | 5,521.90 | 1,643.2K |
| 10:06 | 5,529.40 | 5,530.90 | 5,529.40 | 5,530.90 | 1,227.3K |
| 10:07 | 5,530.80 | 5,531.80 | 5,530.80 | 5,531.80 | 1,407.5K |
| 10:08 | 5,528.20 | 5,530.60 | 5,528.20 | 5,530.60 | 1,249.5K |
| 10:09 | 5,536.70 | 5,536.80 | 5,536.70 | 5,536.80 | 1,597.4K |
| 10:10 | 5,538.90 | 5,539.80 | 5,538.90 | 5,539.80 | 1,624.7K |
| 10:11 | 5,542.70 | 5,542.70 | 5,534.40 | 5,534.40 | 1,628.4K |
| 10:12 | 5,535.20 | 5,535.20 | 5,532.60 | 5,532.60 | 1,209.5K |
| 10:13 | 5,530.30 | 5,530.30 | 5,524.30 | 5,524.30 | 1,470.9K |
| 10:14 | 5,522.10 | 5,522.10 | 5,522.10 | 5,522.10 | 1,145.4K |
| 10:15 | 5,528.50 | 5,532.10 | 5,528.50 | 5,532.10 | 1,016.7K |
| 10:16 | 5,535.10 | 5,535.10 | 5,534.50 | 5,534.50 | 681.2K |
| 10:17 | 5,539.10 | 5,539.10 | 5,537.90 | 5,537.90 | 799.2K |
| 10:18 | 5,537.60 | 5,537.60 | 5,537.40 | 5,537.40 | 703.3K |
| 10:19 | 5,537.80 | 5,537.80 | 5,537.40 | 5,537.40 | 849.2K |
| 10:20 | 5,537.00 | 5,539.50 | 5,537.00 | 5,539.50 | 614.0K |
| 10:21 | 5,541.10 | 5,541.10 | 5,538.30 | 5,538.30 | 2,124.7K |
| 10:22 | 5,536.00 | 5,536.00 | 5,534.70 | 5,534.70 | 787.6K |
| 10:23 | 5,534.20 | 5,541.60 | 5,534.20 | 5,541.60 | 952.0K |
| 10:24 | 5,540.40 | 5,540.40 | 5,539.00 | 5,539.00 | 319.7K |
| 10:25 | 5,541.40 | 5,541.40 | 5,536.80 | 5,536.80 | 3,289.9K |
| 10:26 | 5,538.00 | 5,542.30 | 5,538.00 | 5,542.30 | 884.4K |
| 10:27 | 5,545.10 | 5,545.10 | 5,543.60 | 5,543.60 | 720.5K |
| 10:28 | 5,541.90 | 5,541.90 | 5,541.20 | 5,541.20 | 489.7K |
| 10:29 | 5,542.70 | 5,544.70 | 5,542.70 | 5,544.70 | 514.8K |
| 10:30 | 5,542.80 | 5,543.50 | 5,542.80 | 5,543.50 | 609.7K |
| 10:31 | 5,543.20 | 5,543.20 | 5,541.60 | 5,541.60 | 1,912.6K |
| 10:32 | 5,544.10 | 5,544.10 | 5,539.70 | 5,539.70 | 417.7K |
| 10:33 | 5,540.00 | 5,541.80 | 5,540.00 | 5,541.80 | 864.5K |
| 10:34 | 5,541.10 | 5,541.10 | 5,536.60 | 5,536.60 | 458.5K |
| 10:35 | 5,538.30 | 5,538.80 | 5,538.30 | 5,538.80 | 819.4K |
| 10:36 | 5,542.20 | 5,543.40 | 5,542.20 | 5,543.40 | 537.4K |
| 10:37 | 5,543.30 | 5,547.30 | 5,543.30 | 5,547.30 | 2,656.2K |
| 10:38 | 5,550.50 | 5,550.50 | 5,543.80 | 5,543.80 | 995.7K |
| 10:39 | 5,543.80 | 5,544.80 | 5,543.80 | 5,544.80 | 806.4K |
| 10:40 | 5,541.10 | 5,541.10 | 5,541.10 | 5,541.10 | 882.0K |
| 10:41 | 5,537.90 | 5,537.90 | 5,537.10 | 5,537.10 | 526.9K |
| 10:42 | 5,539.30 | 5,540.50 | 5,539.30 | 5,540.50 | 332.8K |
| 10:43 | 5,540.80 | 5,543.50 | 5,540.80 | 5,543.50 | 648.4K |
| 10:44 | 5,543.70 | 5,543.70 | 5,543.10 | 5,543.10 | 771.1K |
| 10:45 | 5,542.10 | 5,542.70 | 5,542.10 | 5,542.70 | 806.7K |
| 10:46 | 5,541.30 | 5,542.10 | 5,541.30 | 5,542.10 | 1,353.1K |
| 10:47 | 5,542.00 | 5,543.20 | 5,542.00 | 5,543.20 | 874.7K |
| 10:48 | 5,545.10 | 5,545.10 | 5,544.50 | 5,544.50 | 888.8K |
| 10:49 | 5,547.20 | 5,550.20 | 5,547.20 | 5,550.20 | 712.9K |
| 10:50 | 5,550.40 | 5,553.80 | 5,550.40 | 5,553.80 | 971.5K |
| 10:51 | 5,551.70 | 5,551.70 | 5,551.60 | 5,551.60 | 548.7K |
| 10:52 | 5,551.90 | 5,551.90 | 5,551.40 | 5,551.40 | 448.2K |
| 10:53 | 5,552.00 | 5,552.00 | 5,551.50 | 5,551.50 | 331.6K |
| 10:54 | 5,549.70 | 5,551.70 | 5,549.70 | 5,551.70 | 836.8K |
| 10:55 | 5,549.90 | 5,549.90 | 5,549.80 | 5,549.80 | 321.6K |
| 10:56 | 5,549.40 | 5,550.30 | 5,549.40 | 5,550.30 | 594.6K |
| 10:57 | 5,547.00 | 5,547.60 | 5,547.00 | 5,547.60 | 849.6K |
| 10:58 | 5,542.40 | 5,542.40 | 5,539.90 | 5,539.90 | 494.4K |
| 10:59 | 5,538.90 | 5,538.90 | 5,537.30 | 5,537.30 | 1,685.2K |
| 11:00 | 5,537.40 | 5,539.40 | 5,537.40 | 5,539.40 | 555.5K |
| 11:01 | 5,539.10 | 5,539.10 | 5,538.80 | 5,538.80 | 483.8K |
| 11:02 | 5,539.90 | 5,539.90 | 5,539.70 | 5,539.70 | 404.4K |
| 11:03 | 5,538.80 | 5,538.80 | 5,538.60 | 5,538.60 | 999.4K |
| 11:04 | 5,537.40 | 5,537.40 | 5,535.70 | 5,535.70 | 466.1K |
| 11:05 | 5,534.00 | 5,536.50 | 5,534.00 | 5,536.50 | 1,483.5K |
| 11:06 | 5,535.00 | 5,535.10 | 5,535.00 | 5,535.10 | 807.1K |
| 11:07 | 5,535.00 | 5,535.00 | 5,532.80 | 5,532.80 | 751.6K |
| 11:08 | 5,531.80 | 5,532.40 | 5,531.80 | 5,532.40 | 202.5K |
| 11:09 | 5,532.80 | 5,532.80 | 5,532.70 | 5,532.70 | 165.6K |
| 11:10 | 5,529.60 | 5,529.90 | 5,529.60 | 5,529.90 | 569.9K |
| 11:11 | 5,529.90 | 5,529.90 | 5,529.80 | 5,529.80 | 807.5K |
| 11:12 | 5,529.20 | 5,529.20 | 5,528.90 | 5,528.90 | 404.5K |
| 11:13 | 5,529.60 | 5,529.60 | 5,529.10 | 5,529.10 | 282.6K |
| 11:14 | 5,528.90 | 5,528.90 | 5,526.20 | 5,526.20 | 480.1K |
| 11:15 | 5,527.50 | 5,529.50 | 5,527.50 | 5,529.50 | 991.7K |
| 11:16 | 5,530.80 | 5,531.10 | 5,530.80 | 5,531.10 | 465.5K |
| 11:17 | 5,529.80 | 5,530.80 | 5,529.80 | 5,530.80 | 657.5K |
| 11:18 | 5,529.60 | 5,529.60 | 5,528.70 | 5,528.70 | 676.6K |
| 11:19 | 5,528.30 | 5,529.60 | 5,528.30 | 5,529.60 | 347.0K |
| 11:20 | 5,530.10 | 5,530.10 | 5,530.00 | 5,530.00 | 391.3K |
| 11:21 | 5,530.20 | 5,531.00 | 5,530.20 | 5,531.00 | 310.5K |
| 11:22 | 5,526.70 | 5,526.70 | 5,524.40 | 5,524.40 | 933.9K |
| 11:23 | 5,523.70 | 5,525.60 | 5,523.70 | 5,525.60 | 581.4K |
| 11:24 | 5,529.10 | 5,531.40 | 5,529.10 | 5,531.40 | 418.7K |
| 11:25 | 5,529.80 | 5,529.80 | 5,529.40 | 5,529.40 | 523.8K |
| 11:26 | 5,530.70 | 5,531.30 | 5,530.70 | 5,531.30 | 132.2K |
| 11:27 | 5,532.70 | 5,532.80 | 5,532.70 | 5,532.80 | 167.7K |
| 11:28 | 5,532.60 | 5,532.60 | 5,532.30 | 5,532.30 | 729.1K |
| 11:29 | 5,533.50 | 5,534.40 | 5,533.50 | 5,534.40 | 542.2K |
| 11:30 | 5,533.30 | 5,533.30 | 5,532.80 | 5,532.80 | 539.0K |
| 11:31 | 5,531.50 | 5,534.10 | 5,531.50 | 5,534.10 | 576.4K |
| 11:32 | 5,533.70 | 5,535.60 | 5,533.70 | 5,535.60 | 615.5K |
| 11:33 | 5,535.70 | 5,535.70 | 5,535.20 | 5,535.20 | 219.9K |
| 11:34 | 5,537.20 | 5,537.20 | 5,536.30 | 5,536.30 | 235.3K |
| 11:35 | 5,536.20 | 5,536.30 | 5,536.20 | 5,536.30 | 398.3K |
| 11:36 | 5,536.50 | 5,536.50 | 5,535.80 | 5,535.80 | 680.3K |
| 11:37 | 5,536.30 | 5,537.10 | 5,536.30 | 5,537.10 | 659.0K |
| 11:38 | 5,537.70 | 5,538.10 | 5,537.70 | 5,538.10 | 987.1K |
| 11:39 | 5,536.10 | 5,536.10 | 5,534.90 | 5,534.90 | 831.6K |
| 11:40 | 5,534.00 | 5,534.00 | 5,533.60 | 5,533.60 | 1,028.9K |
| 11:41 | 5,533.90 | 5,535.60 | 5,533.90 | 5,535.60 | 337.4K |
| 11:42 | 5,535.80 | 5,535.80 | 5,535.60 | 5,535.60 | 637.3K |
| 11:43 | 5,536.10 | 5,536.10 | 5,535.30 | 5,535.30 | 498.3K |
| 11:44 | 5,535.00 | 5,539.10 | 5,535.00 | 5,539.10 | 832.3K |
| 11:45 | 5,538.50 | 5,539.90 | 5,538.50 | 5,539.90 | 661.3K |
| 11:46 | 5,540.30 | 5,541.70 | 5,540.30 | 5,541.70 | 773.5K |
| 11:47 | 5,542.60 | 5,542.60 | 5,539.70 | 5,539.70 | 444.7K |
| 11:48 | 5,540.90 | 5,542.10 | 5,540.90 | 5,542.10 | 719.2K |
| 11:49 | 5,542.80 | 5,542.90 | 5,542.80 | 5,542.90 | 314.2K |
| 11:50 | 5,542.00 | 5,542.00 | 5,540.70 | 5,540.70 | 851.7K |
| 11:51 | 5,537.50 | 5,537.60 | 5,537.50 | 5,537.60 | 387.2K |
| 11:52 | 5,537.20 | 5,538.70 | 5,537.20 | 5,538.70 | 486.1K |
| 11:53 | 5,538.50 | 5,538.80 | 5,538.50 | 5,538.80 | 377.9K |
| 11:54 | 5,538.60 | 5,539.60 | 5,538.60 | 5,539.60 | 870.9K |
| 11:55 | 5,538.70 | 5,540.80 | 5,538.70 | 5,540.80 | 667.2K |
| 11:56 | 5,540.70 | 5,540.70 | 5,540.40 | 5,540.40 | 1,460.5K |
| 11:57 | 5,537.90 | 5,539.20 | 5,537.90 | 5,539.20 | 380.5K |
| 11:58 | 5,539.00 | 5,539.00 | 5,537.50 | 5,537.50 | 1,489.9K |
| 11:59 | 5,535.10 | 5,535.10 | 5,534.80 | 5,534.80 | 981.1K |
| 12:00 | 5,534.30 | 5,535.10 | 5,534.30 | 5,535.10 | 0.0K |
| 12:01 | 5,534.20 | 5,534.90 | 5,534.20 | 5,534.90 | 908.6K |
| 12:02 | 5,535.60 | 5,535.60 | 5,534.50 | 5,534.50 | 124.8K |
| 12:03 | 5,533.90 | 5,535.90 | 5,533.90 | 5,535.90 | 218.4K |
| 12:04 | 5,536.50 | 5,536.50 | 5,536.10 | 5,536.10 | 86.8K |
| 12:05 | 5,535.40 | 5,535.40 | 5,534.80 | 5,534.80 | 124.3K |
| 12:06 | 5,531.50 | 5,531.50 | 5,530.90 | 5,530.90 | 92.2K |
| 12:07 | 5,529.80 | 5,529.80 | 5,528.70 | 5,528.70 | 358.3K |
| 12:08 | 5,528.00 | 5,528.70 | 5,528.00 | 5,528.70 | 109.2K |
| 12:09 | 5,527.40 | 5,527.60 | 5,527.40 | 5,527.60 | 1,188.6K |
| 12:10 | 5,528.10 | 5,530.30 | 5,528.10 | 5,530.30 | 298.4K |
| 12:11 | 5,531.10 | 5,532.10 | 5,531.10 | 5,532.10 | 831.5K |
| 12:12 | 5,531.70 | 5,532.90 | 5,531.70 | 5,532.90 | 205.1K |
| 12:13 | 5,533.20 | 5,534.70 | 5,533.20 | 5,534.70 | 923.7K |
| 12:14 | 5,534.20 | 5,534.20 | 5,533.10 | 5,533.10 | 537.3K |
| 12:15 | 5,532.80 | 5,532.80 | 5,532.10 | 5,532.10 | 619.4K |
| 12:16 | 5,531.70 | 5,533.20 | 5,531.70 | 5,533.20 | 477.5K |
| 12:17 | 5,533.50 | 5,533.50 | 5,532.90 | 5,532.90 | 312.3K |
| 12:18 | 5,533.40 | 5,533.40 | 5,532.20 | 5,532.20 | 242.6K |
| 12:19 | 5,532.40 | 5,532.80 | 5,532.40 | 5,532.80 | 458.8K |
| 12:20 | 5,532.90 | 5,532.90 | 5,532.70 | 5,532.70 | 431.1K |
| 12:21 | 5,532.90 | 5,534.20 | 5,532.90 | 5,534.20 | 185.5K |
| 12:22 | 5,533.50 | 5,533.50 | 5,530.00 | 5,530.00 | 428.0K |
| 12:23 | 5,530.80 | 5,531.50 | 5,530.80 | 5,531.50 | 639.5K |
| 12:24 | 5,530.70 | 5,531.30 | 5,530.70 | 5,531.30 | 391.0K |
| 12:25 | 5,530.90 | 5,531.40 | 5,530.90 | 5,531.40 | 875.7K |
| 12:26 | 5,531.10 | 5,531.10 | 5,529.50 | 5,529.50 | 2,153.7K |
| 12:27 | 5,528.40 | 5,528.60 | 5,528.40 | 5,528.60 | 777.9K |
| 12:28 | 5,528.40 | 5,529.60 | 5,528.40 | 5,529.60 | 478.3K |
| 12:29 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 581.1K |
| 12:30 | 5,529.80 | 5,530.60 | 5,529.80 | 5,530.60 | 546.2K |
| 12:31 | 5,531.10 | 5,532.30 | 5,531.10 | 5,532.30 | 648.2K |
| 12:32 | 5,532.40 | 5,532.40 | 5,531.60 | 5,531.60 | 549.9K |
| 12:33 | 5,532.20 | 5,532.80 | 5,532.20 | 5,532.80 | 616.8K |
| 12:34 | 5,532.20 | 5,532.90 | 5,532.20 | 5,532.90 | 504.0K |
| 12:35 | 5,532.30 | 5,533.40 | 5,532.30 | 5,533.40 | 279.5K |
| 12:36 | 5,533.90 | 5,533.90 | 5,533.30 | 5,533.30 | 499.3K |
| 12:37 | 5,533.60 | 5,535.50 | 5,533.60 | 5,535.50 | 443.9K |
| 12:38 | 5,536.10 | 5,536.10 | 5,535.10 | 5,535.10 | 412.8K |
| 12:39 | 5,535.20 | 5,535.20 | 5,534.90 | 5,534.90 | 271.2K |
| 12:40 | 5,534.00 | 5,534.00 | 5,533.20 | 5,533.20 | 1,277.2K |
| 12:41 | 5,534.50 | 5,535.40 | 5,534.50 | 5,535.40 | 792.4K |
| 12:42 | 5,534.60 | 5,534.60 | 5,534.20 | 5,534.20 | 227.9K |
| 12:43 | 5,533.20 | 5,533.90 | 5,533.20 | 5,533.90 | 240.4K |
| 12:44 | 5,534.40 | 5,535.80 | 5,534.40 | 5,535.80 | 940.4K |
| 12:45 | 5,535.60 | 5,535.60 | 5,535.40 | 5,535.40 | 712.1K |
| 12:46 | 5,533.90 | 5,534.30 | 5,533.90 | 5,534.30 | 291.2K |
| 12:47 | 5,535.50 | 5,536.90 | 5,535.50 | 5,536.90 | 997.8K |
| 12:48 | 5,536.80 | 5,536.80 | 5,536.50 | 5,536.50 | 279.6K |
| 12:49 | 5,537.60 | 5,538.70 | 5,537.60 | 5,538.70 | 681.9K |
| 12:50 | 5,538.70 | 5,538.70 | 5,538.50 | 5,538.50 | 394.8K |
| 12:51 | 5,538.20 | 5,538.70 | 5,538.20 | 5,538.70 | 1,401.4K |
| 12:52 | 5,540.60 | 5,541.20 | 5,540.60 | 5,541.20 | 381.8K |
| 12:53 | 5,540.90 | 5,540.90 | 5,540.50 | 5,540.50 | 164.1K |
| 12:54 | 5,539.30 | 5,539.30 | 5,538.70 | 5,538.70 | 882.4K |
| 12:55 | 5,539.80 | 5,539.80 | 5,539.50 | 5,539.50 | 328.9K |
| 12:56 | 5,538.40 | 5,538.40 | 5,537.90 | 5,537.90 | 395.4K |
| 12:57 | 5,538.50 | 5,538.50 | 5,538.40 | 5,538.40 | 174.4K |
| 12:58 | 5,537.10 | 5,537.10 | 5,536.80 | 5,536.80 | 246.1K |
| 12:59 | 5,539.30 | 5,539.30 | 5,539.30 | 5,539.30 | 461.9K |
| 13:00 | 5,539.30 | 5,539.90 | 5,539.30 | 5,539.90 | 231.5K |
| 13:01 | 5,540.80 | 5,540.80 | 5,540.40 | 5,540.40 | 421.2K |
| 13:02 | 5,539.10 | 5,539.10 | 5,539.10 | 5,539.10 | 162.9K |
| 13:03 | 5,539.10 | 5,539.10 | 5,538.00 | 5,538.00 | 248.3K |
| 13:04 | 5,538.30 | 5,539.00 | 5,538.30 | 5,539.00 | 296.3K |
| 13:05 | 5,538.70 | 5,538.80 | 5,538.70 | 5,538.80 | 332.3K |
| 13:06 | 5,539.20 | 5,539.20 | 5,538.70 | 5,538.70 | 2,301.8K |
| 13:07 | 5,539.20 | 5,539.50 | 5,539.20 | 5,539.50 | 238.9K |
| 13:08 | 5,539.90 | 5,540.30 | 5,539.90 | 5,540.30 | 954.2K |
| 13:09 | 5,539.90 | 5,539.90 | 5,539.70 | 5,539.70 | 459.1K |
| 13:10 | 5,540.00 | 5,540.00 | 5,539.60 | 5,539.60 | 447.8K |
| 13:11 | 5,540.00 | 5,540.70 | 5,540.00 | 5,540.70 | 253.8K |
| 13:12 | 5,539.30 | 5,539.30 | 5,539.20 | 5,539.20 | 631.5K |
| 13:13 | 5,540.00 | 5,540.00 | 5,539.30 | 5,539.30 | 598.4K |
| 13:14 | 5,540.30 | 5,540.30 | 5,538.50 | 5,538.50 | 1,591.6K |
| 13:15 | 5,539.20 | 5,539.20 | 5,538.80 | 5,538.80 | 207.2K |
| 13:16 | 5,539.10 | 5,539.10 | 5,538.80 | 5,538.80 | 229.4K |
| 13:17 | 5,538.70 | 5,538.70 | 5,538.70 | 5,538.70 | 266.7K |
| 13:18 | 5,538.70 | 5,539.90 | 5,538.70 | 5,539.90 | 712.3K |
| 13:19 | 5,540.50 | 5,540.50 | 5,540.00 | 5,540.00 | 507.2K |
| 13:20 | 5,540.30 | 5,540.80 | 5,540.30 | 5,540.80 | 708.6K |
| 13:21 | 5,539.90 | 5,539.90 | 5,539.00 | 5,539.00 | 310.4K |
| 13:22 | 5,539.70 | 5,539.70 | 5,538.20 | 5,538.20 | 185.6K |
| 13:23 | 5,537.50 | 5,537.90 | 5,537.50 | 5,537.90 | 762.2K |
| 13:24 | 5,537.40 | 5,537.40 | 5,536.20 | 5,536.20 | 649.4K |
| 13:25 | 5,537.10 | 5,538.00 | 5,537.10 | 5,538.00 | 434.6K |
| 13:26 | 5,536.80 | 5,537.80 | 5,536.80 | 5,537.80 | 293.8K |
| 13:27 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 879.2K |
| 13:28 | 5,538.90 | 5,538.90 | 5,538.70 | 5,538.70 | 487.1K |
| 13:29 | 5,538.80 | 5,538.80 | 5,538.80 | 5,538.80 | 330.4K |
| 13:30 | 5,538.10 | 5,538.10 | 5,537.80 | 5,537.80 | 236.6K |
| 13:31 | 5,538.20 | 5,538.20 | 5,537.50 | 5,537.50 | 146.1K |
| 13:32 | 5,537.50 | 5,537.70 | 5,537.50 | 5,537.70 | 491.9K |
| 13:33 | 5,537.10 | 5,537.30 | 5,537.10 | 5,537.30 | 703.5K |
| 13:34 | 5,537.10 | 5,537.40 | 5,537.10 | 5,537.40 | 936.3K |
| 13:35 | 5,535.40 | 5,536.00 | 5,535.40 | 5,536.00 | 208.2K |
| 13:36 | 5,536.60 | 5,537.80 | 5,536.60 | 5,537.80 | 899.7K |
| 13:37 | 5,536.70 | 5,537.10 | 5,536.70 | 5,537.10 | 766.1K |
| 13:38 | 5,537.10 | 5,538.00 | 5,537.10 | 5,538.00 | 407.0K |
| 13:39 | 5,537.60 | 5,537.80 | 5,537.60 | 5,537.80 | 649.9K |
| 13:40 | 5,538.50 | 5,539.40 | 5,538.50 | 5,539.40 | 941.7K |
| 13:41 | 5,539.10 | 5,539.10 | 5,538.90 | 5,538.90 | 443.5K |
| 13:42 | 5,538.50 | 5,538.50 | 5,538.00 | 5,538.00 | 108.3K |
| 13:43 | 5,539.90 | 5,541.00 | 5,539.90 | 5,541.00 | 933.4K |
| 13:44 | 5,541.40 | 5,541.40 | 5,540.70 | 5,540.70 | 329.6K |
| 13:45 | 5,540.60 | 5,540.60 | 5,540.60 | 5,540.60 | 628.6K |
| 13:46 | 5,540.80 | 5,540.80 | 5,540.40 | 5,540.40 | 237.5K |
| 13:47 | 5,540.60 | 5,540.60 | 5,540.10 | 5,540.10 | 1,431.4K |
| 13:48 | 5,540.80 | 5,540.80 | 5,540.50 | 5,540.50 | 176.1K |
| 13:49 | 5,541.30 | 5,541.30 | 5,541.30 | 5,541.30 | 329.2K |
| 13:50 | 5,541.40 | 5,541.40 | 5,540.90 | 5,540.90 | 654.0K |
| 13:51 | 5,541.80 | 5,542.60 | 5,541.80 | 5,542.60 | 224.4K |
| 13:52 | 5,542.80 | 5,542.80 | 5,542.30 | 5,542.30 | 232.2K |
| 13:53 | 5,541.80 | 5,541.90 | 5,541.80 | 5,541.90 | 1,465.0K |
| 13:54 | 5,541.50 | 5,541.50 | 5,541.10 | 5,541.10 | 2,422.9K |
| 13:55 | 5,542.30 | 5,543.30 | 5,542.30 | 5,543.30 | 331.3K |
| 13:56 | 5,543.50 | 5,543.50 | 5,543.30 | 5,543.30 | 670.1K |
| 13:57 | 5,543.30 | 5,543.40 | 5,543.30 | 5,543.40 | 290.5K |
| 13:58 | 5,543.90 | 5,543.90 | 5,543.40 | 5,543.40 | 194.0K |
| 13:59 | 5,543.50 | 5,543.50 | 5,543.50 | 5,543.50 | 1,169.2K |
| 14:00 | 5,542.70 | 5,542.70 | 5,542.70 | 5,542.70 | 2,478.9K |
| 14:01 | 5,543.90 | 5,543.90 | 5,543.40 | 5,543.40 | 445.2K |
| 14:02 | 5,544.10 | 5,544.10 | 5,543.20 | 5,543.20 | 545.9K |
| 14:03 | 5,543.80 | 5,544.50 | 5,543.80 | 5,544.50 | 503.0K |
| 14:04 | 5,544.40 | 5,544.50 | 5,544.40 | 5,544.50 | 222.8K |
| 14:05 | 5,545.20 | 5,545.20 | 5,543.50 | 5,543.50 | 500.2K |
| 14:06 | 5,543.70 | 5,543.70 | 5,543.10 | 5,543.10 | 551.7K |
| 14:07 | 5,541.00 | 5,541.10 | 5,541.00 | 5,541.10 | 280.3K |
| 14:08 | 5,539.90 | 5,539.90 | 5,538.70 | 5,538.70 | 715.6K |
| 14:09 | 5,539.30 | 5,540.20 | 5,539.30 | 5,540.20 | 670.9K |
| 14:10 | 5,539.90 | 5,540.10 | 5,539.90 | 5,540.10 | 302.0K |
| 14:11 | 5,540.40 | 5,540.40 | 5,537.90 | 5,537.90 | 304.6K |
| 14:12 | 5,537.40 | 5,537.40 | 5,536.70 | 5,536.70 | 306.4K |
| 14:13 | 5,536.90 | 5,536.90 | 5,536.40 | 5,536.40 | 270.8K |
| 14:14 | 5,536.10 | 5,537.40 | 5,536.10 | 5,537.40 | 621.0K |
| 14:15 | 5,537.10 | 5,537.10 | 5,535.00 | 5,535.00 | 250.9K |
| 14:16 | 5,534.20 | 5,534.60 | 5,534.20 | 5,534.60 | 343.3K |
| 14:17 | 5,534.10 | 5,534.10 | 5,533.80 | 5,533.80 | 282.2K |
| 14:18 | 5,534.20 | 5,535.70 | 5,534.20 | 5,535.70 | 305.5K |
| 14:19 | 5,535.60 | 5,535.60 | 5,535.20 | 5,535.20 | 737.8K |
| 14:20 | 5,535.80 | 5,536.30 | 5,535.80 | 5,536.30 | 593.4K |
| 14:21 | 5,535.20 | 5,535.20 | 5,535.20 | 5,535.20 | 225.7K |
| 14:22 | 5,534.40 | 5,535.80 | 5,534.40 | 5,535.80 | 538.7K |
| 14:23 | 5,534.10 | 5,534.10 | 5,533.40 | 5,533.40 | 154.2K |
| 14:24 | 5,533.90 | 5,534.10 | 5,533.90 | 5,534.10 | 308.8K |
| 14:25 | 5,534.40 | 5,534.40 | 5,532.00 | 5,532.00 | 719.0K |
| 14:26 | 5,532.60 | 5,533.20 | 5,532.60 | 5,533.20 | 1,130.4K |
| 14:27 | 5,532.60 | 5,532.60 | 5,532.20 | 5,532.20 | 468.1K |
| 14:28 | 5,531.60 | 5,531.60 | 5,529.40 | 5,529.40 | 681.3K |
| 14:29 | 5,530.60 | 5,531.20 | 5,530.60 | 5,531.20 | 382.2K |
| 14:30 | 5,531.40 | 5,531.80 | 5,531.40 | 5,531.80 | 463.2K |
| 14:31 | 5,531.40 | 5,531.50 | 5,531.40 | 5,531.50 | 882.9K |
| 14:32 | 5,532.90 | 5,533.30 | 5,532.90 | 5,533.30 | 487.7K |
| 14:33 | 5,533.20 | 5,533.90 | 5,533.20 | 5,533.90 | 390.7K |
| 14:34 | 5,533.50 | 5,533.70 | 5,533.50 | 5,533.70 | 259.9K |
| 14:35 | 5,533.00 | 5,533.60 | 5,533.00 | 5,533.60 | 549.7K |
| 14:36 | 5,533.80 | 5,533.80 | 5,533.40 | 5,533.40 | 351.9K |
| 14:37 | 5,532.40 | 5,532.50 | 5,532.40 | 5,532.50 | 325.7K |
| 14:38 | 5,531.90 | 5,531.90 | 5,530.60 | 5,530.60 | 293.1K |
| 14:39 | 5,530.20 | 5,530.20 | 5,529.40 | 5,529.40 | 372.1K |
| 14:40 | 5,530.40 | 5,530.40 | 5,529.50 | 5,529.50 | 906.8K |
| 14:41 | 5,527.00 | 5,527.00 | 5,526.50 | 5,526.50 | 231.1K |
| 14:42 | 5,527.60 | 5,527.70 | 5,527.60 | 5,527.70 | 1,053.8K |
| 14:43 | 5,529.00 | 5,529.00 | 5,528.40 | 5,528.40 | 367.2K |
| 14:44 | 5,528.10 | 5,528.10 | 5,528.10 | 5,528.10 | 452.6K |
| 14:45 | 5,527.00 | 5,527.10 | 5,527.00 | 5,527.10 | 2,227.7K |
| 14:46 | 5,527.20 | 5,527.20 | 5,526.30 | 5,526.30 | 558.4K |
| 14:47 | 5,526.80 | 5,526.90 | 5,526.80 | 5,526.90 | 242.7K |
| 14:48 | 5,526.50 | 5,526.50 | 5,526.30 | 5,526.30 | 145.0K |
| 14:49 | 5,525.90 | 5,527.10 | 5,525.90 | 5,527.10 | 190.9K |
| 14:50 | 5,526.20 | 5,526.20 | 5,524.50 | 5,524.50 | 389.0K |
| 14:51 | 5,522.60 | 5,522.60 | 5,522.50 | 5,522.50 | 1,441.4K |
| 14:52 | 5,523.50 | 5,523.50 | 5,523.50 | 5,523.50 | 269.2K |
| 14:53 | 5,522.50 | 5,522.50 | 5,521.90 | 5,521.90 | 360.1K |
| 14:54 | 5,522.40 | 5,522.40 | 5,522.00 | 5,522.00 | 628.5K |
| 14:55 | 5,521.80 | 5,522.40 | 5,521.80 | 5,522.40 | 334.7K |
| 14:56 | 5,523.20 | 5,523.50 | 5,523.20 | 5,523.50 | 272.6K |
| 14:57 | 5,523.10 | 5,523.10 | 5,522.80 | 5,522.80 | 404.3K |
| 14:58 | 5,523.20 | 5,523.40 | 5,523.20 | 5,523.40 | 413.7K |
| 14:59 | 5,524.70 | 5,525.60 | 5,524.70 | 5,525.60 | 1,925.2K |
| 15:00 | 5,527.50 | 5,527.50 | 5,525.90 | 5,525.90 | 380.8K |
| 15:01 | 5,525.40 | 5,525.40 | 5,524.20 | 5,524.20 | 991.0K |
| 15:02 | 5,523.40 | 5,523.40 | 5,523.20 | 5,523.20 | 421.4K |
| 15:03 | 5,524.20 | 5,525.90 | 5,524.20 | 5,525.90 | 630.2K |
| 15:04 | 5,525.60 | 5,525.60 | 5,525.40 | 5,525.40 | 857.6K |
| 15:05 | 5,525.60 | 5,525.60 | 5,524.10 | 5,524.10 | 485.1K |
| 15:06 | 5,524.60 | 5,524.80 | 5,524.60 | 5,524.80 | 473.3K |
| 15:07 | 5,525.50 | 5,525.50 | 5,525.20 | 5,525.20 | 627.7K |
| 15:08 | 5,525.90 | 5,526.20 | 5,525.90 | 5,526.20 | 239.3K |
| 15:09 | 5,525.60 | 5,526.60 | 5,525.60 | 5,526.60 | 400.7K |
| 15:10 | 5,526.90 | 5,527.70 | 5,526.90 | 5,527.70 | 515.0K |
| 15:11 | 5,527.70 | 5,528.10 | 5,527.70 | 5,528.10 | 909.5K |
| 15:12 | 5,527.20 | 5,528.00 | 5,527.20 | 5,528.00 | 501.5K |
| 15:13 | 5,527.50 | 5,528.40 | 5,527.50 | 5,528.40 | 701.7K |
| 15:14 | 5,529.90 | 5,530.20 | 5,529.90 | 5,530.20 | 424.0K |
| 15:15 | 5,530.80 | 5,530.80 | 5,530.70 | 5,530.70 | 397.5K |
| 15:16 | 5,531.50 | 5,531.70 | 5,531.50 | 5,531.70 | 603.0K |
| 15:17 | 5,531.20 | 5,531.80 | 5,531.20 | 5,531.80 | 549.1K |
| 15:18 | 5,531.30 | 5,531.70 | 5,531.30 | 5,531.70 | 303.4K |
| 15:19 | 5,531.70 | 5,531.80 | 5,531.70 | 5,531.80 | 431.8K |
| 15:20 | 5,531.30 | 5,531.30 | 5,531.00 | 5,531.00 | 522.2K |
| 15:21 | 5,531.00 | 5,531.10 | 5,531.00 | 5,531.10 | 712.1K |
| 15:22 | 5,532.20 | 5,532.20 | 5,532.20 | 5,532.20 | 783.3K |
| 15:23 | 5,533.00 | 5,533.60 | 5,533.00 | 5,533.60 | 1,554.2K |
| 15:24 | 5,534.60 | 5,534.60 | 5,533.30 | 5,533.30 | 806.0K |
| 15:25 | 5,531.80 | 5,531.80 | 5,530.20 | 5,530.20 | 766.4K |
| 15:26 | 5,532.80 | 5,533.40 | 5,532.80 | 5,533.40 | 241.0K |
| 15:27 | 5,533.10 | 5,534.40 | 5,533.10 | 5,534.40 | 1,066.6K |
| 15:28 | 5,535.50 | 5,535.70 | 5,535.50 | 5,535.70 | 664.3K |
| 15:29 | 5,535.70 | 5,535.70 | 5,534.70 | 5,534.70 | 1,042.1K |
| 15:30 | 5,535.80 | 5,535.90 | 5,535.80 | 5,535.90 | 1,352.9K |
| 15:31 | 5,540.00 | 5,541.40 | 5,540.00 | 5,541.40 | 1,283.3K |
| 15:32 | 5,540.70 | 5,542.00 | 5,540.70 | 5,542.00 | 1,527.7K |
| 15:33 | 5,540.70 | 5,542.60 | 5,540.70 | 5,542.60 | 456.9K |
| 15:34 | 5,546.40 | 5,546.60 | 5,546.40 | 5,546.60 | 1,968.1K |
| 15:35 | 5,550.60 | 5,553.20 | 5,550.60 | 5,553.20 | 2,446.1K |
| 15:36 | 5,557.90 | 5,559.00 | 5,557.90 | 5,559.00 | 1,651.7K |
| 15:37 | 5,558.90 | 5,561.90 | 5,558.90 | 5,561.90 | 1,734.5K |
| 15:38 | 5,552.50 | 5,552.50 | 5,549.30 | 5,549.30 | 1,262.7K |
| 15:39 | 5,549.60 | 5,549.70 | 5,549.60 | 5,549.70 | 1,764.0K |
| 15:40 | 5,551.20 | 5,551.40 | 5,551.20 | 5,551.40 | 877.0K |
| 15:41 | 5,550.00 | 5,550.50 | 5,550.00 | 5,550.50 | 1,323.9K |
| 15:42 | 5,551.30 | 5,551.30 | 5,549.40 | 5,549.40 | 1,068.3K |
| 15:43 | 5,548.80 | 5,548.80 | 5,547.00 | 5,547.00 | 1,320.8K |
| 15:44 | 5,543.60 | 5,543.60 | 5,543.60 | 5,543.60 | 1,151.6K |
| 15:45 | 5,544.00 | 5,544.00 | 5,542.90 | 5,542.90 | 636.3K |
| 15:46 | 5,544.00 | 5,544.60 | 5,544.00 | 5,544.60 | 588.9K |
| 15:47 | 5,544.80 | 5,546.50 | 5,544.80 | 5,546.50 | 803.7K |
| 15:48 | 5,547.80 | 5,547.80 | 5,545.00 | 5,545.00 | 746.7K |
| 15:49 | 5,546.80 | 5,546.80 | 5,546.70 | 5,546.70 | 1,309.7K |
| 15:50 | 5,549.00 | 5,553.50 | 5,549.00 | 5,553.50 | 1,927.2K |
| 15:51 | 5,554.40 | 5,556.00 | 5,554.40 | 5,556.00 | 2,321.6K |
| 15:52 | 5,559.00 | 5,559.00 | 5,556.50 | 5,556.50 | 1,969.3K |
| 15:53 | 5,556.30 | 5,556.30 | 5,555.60 | 5,555.60 | 945.4K |
| 15:54 | 5,556.10 | 5,556.40 | 5,556.10 | 5,556.40 | 659.7K |
| 15:55 | 5,554.40 | 5,554.40 | 5,553.60 | 5,553.60 | 833.7K |
| 15:56 | 5,555.30 | 5,555.30 | 5,554.90 | 5,554.90 | 3,288.9K |
| 15:57 | 5,556.20 | 5,556.20 | 5,556.20 | 5,556.20 | 1,696.0K |
| 15:58 | 5,557.00 | 5,557.00 | 5,556.20 | 5,556.20 | 941.1K |
| 15:59 | 5,557.20 | 5,558.70 | 5,557.20 | 5,558.70 | 1,227.9K |
| 16:00 | 5,558.10 | 5,558.10 | 5,558.10 | 5,558.10 | 278.8K |
| 16:01 | 5,558.10 | 5,558.10 | 5,558.10 | 5,558.10 | 0.0K |
| 16:02 | 5,558.10 | 5,558.10 | 5,558.10 | 5,558.10 | 0.0K |
| 16:03 | 5,558.10 | 5,558.10 | 5,558.10 | 5,558.10 | 0.0K |
| 16:04 | 5,558.10 | 5,569.30 | 5,558.10 | 5,569.30 | 91,061.0K |