5,981.70
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,610.30 | 5,610.30 | 5,539.90 | 5,539.90 | 10,373.9K |
| 10:01 | 5,529.30 | 5,532.10 | 5,529.30 | 5,532.10 | 5,314.2K |
| 10:02 | 5,528.80 | 5,529.40 | 5,528.80 | 5,529.40 | 1,499.7K |
| 10:03 | 5,532.50 | 5,535.20 | 5,532.50 | 5,535.20 | 1,006.4K |
| 10:04 | 5,537.80 | 5,537.80 | 5,537.60 | 5,537.60 | 2,018.6K |
| 10:05 | 5,542.30 | 5,546.10 | 5,542.30 | 5,546.10 | 1,235.1K |
| 10:06 | 5,545.70 | 5,549.20 | 5,545.70 | 5,549.20 | 881.9K |
| 10:07 | 5,553.10 | 5,553.10 | 5,553.10 | 5,553.10 | 977.1K |
| 10:08 | 5,550.30 | 5,550.30 | 5,548.20 | 5,548.20 | 654.5K |
| 10:09 | 5,548.70 | 5,548.70 | 5,547.90 | 5,547.90 | 595.7K |
| 10:10 | 5,548.10 | 5,548.10 | 5,548.10 | 5,548.10 | 1,744.3K |
| 10:11 | 5,550.00 | 5,550.40 | 5,550.00 | 5,550.40 | 769.7K |
| 10:12 | 5,554.00 | 5,554.00 | 5,553.50 | 5,553.50 | 1,520.2K |
| 10:13 | 5,553.50 | 5,553.50 | 5,553.10 | 5,553.10 | 1,142.5K |
| 10:14 | 5,553.00 | 5,553.00 | 5,550.20 | 5,550.20 | 1,338.0K |
| 10:15 | 5,551.60 | 5,553.60 | 5,551.60 | 5,553.60 | 965.4K |
| 10:16 | 5,551.60 | 5,551.60 | 5,550.70 | 5,550.70 | 2,809.3K |
| 10:17 | 5,551.10 | 5,553.30 | 5,551.10 | 5,553.30 | 813.2K |
| 10:18 | 5,553.60 | 5,556.50 | 5,553.60 | 5,556.50 | 498.4K |
| 10:19 | 5,556.20 | 5,556.20 | 5,555.70 | 5,555.70 | 370.9K |
| 10:20 | 5,553.80 | 5,555.40 | 5,553.80 | 5,555.40 | 628.1K |
| 10:21 | 5,555.00 | 5,555.20 | 5,555.00 | 5,555.20 | 329.0K |
| 10:22 | 5,555.70 | 5,557.70 | 5,555.70 | 5,557.70 | 1,223.4K |
| 10:23 | 5,561.10 | 5,561.10 | 5,559.90 | 5,559.90 | 527.9K |
| 10:24 | 5,561.90 | 5,562.40 | 5,561.90 | 5,562.40 | 1,318.1K |
| 10:25 | 5,561.00 | 5,561.00 | 5,559.40 | 5,559.40 | 363.4K |
| 10:26 | 5,558.00 | 5,558.50 | 5,558.00 | 5,558.50 | 582.8K |
| 10:27 | 5,559.20 | 5,559.40 | 5,559.20 | 5,559.40 | 518.7K |
| 10:28 | 5,559.70 | 5,559.70 | 5,559.60 | 5,559.60 | 599.7K |
| 10:29 | 5,560.80 | 5,561.30 | 5,560.80 | 5,561.30 | 351.4K |
| 10:30 | 5,563.00 | 5,563.00 | 5,561.60 | 5,561.60 | 330.6K |
| 10:31 | 5,563.50 | 5,563.80 | 5,563.50 | 5,563.80 | 485.4K |
| 10:32 | 5,563.90 | 5,563.90 | 5,563.50 | 5,563.50 | 323.4K |
| 10:33 | 5,564.40 | 5,565.30 | 5,564.40 | 5,565.30 | 1,588.1K |
| 10:34 | 5,564.80 | 5,564.80 | 5,563.30 | 5,563.30 | 489.6K |
| 10:35 | 5,562.70 | 5,562.70 | 5,561.80 | 5,561.80 | 546.0K |
| 10:36 | 5,564.30 | 5,564.30 | 5,563.80 | 5,563.80 | 769.8K |
| 10:37 | 5,564.80 | 5,564.80 | 5,564.60 | 5,564.60 | 377.3K |
| 10:38 | 5,563.70 | 5,563.70 | 5,563.20 | 5,563.20 | 1,112.3K |
| 10:39 | 5,565.30 | 5,566.40 | 5,565.30 | 5,566.40 | 932.1K |
| 10:40 | 5,566.70 | 5,567.30 | 5,566.70 | 5,567.30 | 4,970.9K |
| 10:41 | 5,569.00 | 5,572.30 | 5,569.00 | 5,572.30 | 737.4K |
| 10:42 | 5,574.70 | 5,574.70 | 5,573.20 | 5,573.20 | 645.2K |
| 10:43 | 5,572.10 | 5,572.50 | 5,572.10 | 5,572.50 | 487.8K |
| 10:44 | 5,570.00 | 5,570.00 | 5,569.40 | 5,569.40 | 200.8K |
| 10:45 | 5,569.50 | 5,569.70 | 5,569.50 | 5,569.70 | 521.0K |
| 10:46 | 5,572.30 | 5,572.30 | 5,571.90 | 5,571.90 | 581.2K |
| 10:47 | 5,571.00 | 5,573.70 | 5,571.00 | 5,573.70 | 315.8K |
| 10:48 | 5,573.70 | 5,575.30 | 5,573.70 | 5,575.30 | 466.5K |
| 10:49 | 5,574.90 | 5,575.90 | 5,574.90 | 5,575.90 | 613.9K |
| 10:50 | 5,576.40 | 5,576.40 | 5,573.90 | 5,573.90 | 427.5K |
| 10:51 | 5,573.80 | 5,573.80 | 5,571.30 | 5,571.30 | 512.5K |
| 10:52 | 5,571.20 | 5,571.40 | 5,571.20 | 5,571.40 | 287.4K |
| 10:53 | 5,571.30 | 5,571.60 | 5,571.30 | 5,571.60 | 216.1K |
| 10:54 | 5,570.10 | 5,570.10 | 5,568.80 | 5,568.80 | 466.8K |
| 10:55 | 5,569.10 | 5,569.10 | 5,566.90 | 5,566.90 | 438.8K |
| 10:56 | 5,568.50 | 5,569.30 | 5,568.50 | 5,569.30 | 532.8K |
| 10:57 | 5,568.20 | 5,568.20 | 5,567.70 | 5,567.70 | 489.5K |
| 10:58 | 5,568.50 | 5,568.80 | 5,568.50 | 5,568.80 | 452.3K |
| 10:59 | 5,568.60 | 5,569.70 | 5,568.60 | 5,569.70 | 703.5K |
| 11:00 | 5,573.20 | 5,578.40 | 5,573.20 | 5,578.40 | 2,129.2K |
| 11:01 | 5,578.60 | 5,578.60 | 5,578.20 | 5,578.20 | 588.9K |
| 11:02 | 5,577.90 | 5,579.10 | 5,577.90 | 5,579.10 | 1,475.7K |
| 11:03 | 5,579.40 | 5,579.40 | 5,578.70 | 5,578.70 | 810.2K |
| 11:04 | 5,578.60 | 5,578.60 | 5,576.70 | 5,576.70 | 1,378.8K |
| 11:05 | 5,576.60 | 5,576.90 | 5,576.60 | 5,576.90 | 1,418.1K |
| 11:06 | 5,576.40 | 5,576.40 | 5,576.30 | 5,576.30 | 1,453.1K |
| 11:07 | 5,577.00 | 5,578.00 | 5,577.00 | 5,578.00 | 2,068.6K |
| 11:08 | 5,576.90 | 5,577.30 | 5,576.90 | 5,577.30 | 2,238.9K |
| 11:09 | 5,575.70 | 5,578.40 | 5,575.70 | 5,578.40 | 1,014.9K |
| 11:10 | 5,578.00 | 5,579.60 | 5,578.00 | 5,579.60 | 2,788.7K |
| 11:11 | 5,579.20 | 5,579.90 | 5,579.20 | 5,579.90 | 1,902.3K |
| 11:12 | 5,578.50 | 5,578.50 | 5,576.80 | 5,576.80 | 575.9K |
| 11:13 | 5,574.20 | 5,574.20 | 5,573.80 | 5,573.80 | 1,362.8K |
| 11:14 | 5,574.20 | 5,575.90 | 5,574.20 | 5,575.90 | 329.4K |
| 11:15 | 5,573.80 | 5,573.80 | 5,572.70 | 5,572.70 | 420.4K |
| 11:16 | 5,572.00 | 5,572.50 | 5,572.00 | 5,572.50 | 370.0K |
| 11:17 | 5,571.80 | 5,572.40 | 5,571.80 | 5,572.40 | 882.8K |
| 11:18 | 5,573.50 | 5,573.50 | 5,571.60 | 5,571.60 | 489.3K |
| 11:19 | 5,571.10 | 5,571.90 | 5,571.10 | 5,571.90 | 595.5K |
| 11:20 | 5,573.40 | 5,573.40 | 5,572.30 | 5,572.30 | 665.1K |
| 11:21 | 5,571.90 | 5,574.20 | 5,571.90 | 5,574.20 | 769.8K |
| 11:22 | 5,574.40 | 5,574.40 | 5,574.10 | 5,574.10 | 767.6K |
| 11:23 | 5,572.20 | 5,572.20 | 5,570.60 | 5,570.60 | 484.3K |
| 11:24 | 5,572.90 | 5,572.90 | 5,572.50 | 5,572.50 | 202.0K |
| 11:25 | 5,571.60 | 5,572.40 | 5,571.60 | 5,572.40 | 669.4K |
| 11:26 | 5,572.20 | 5,572.20 | 5,571.70 | 5,571.70 | 825.1K |
| 11:27 | 5,570.80 | 5,570.80 | 5,570.10 | 5,570.10 | 1,507.2K |
| 11:28 | 5,567.10 | 5,567.20 | 5,567.10 | 5,567.20 | 225.4K |
| 11:29 | 5,566.40 | 5,566.40 | 5,564.20 | 5,564.20 | 685.5K |
| 11:30 | 5,564.60 | 5,564.60 | 5,564.10 | 5,564.10 | 1,312.1K |
| 11:31 | 5,564.00 | 5,564.20 | 5,564.00 | 5,564.20 | 241.5K |
| 11:32 | 5,562.40 | 5,562.40 | 5,559.80 | 5,559.80 | 794.7K |
| 11:33 | 5,559.00 | 5,559.00 | 5,557.80 | 5,557.80 | 563.4K |
| 11:34 | 5,558.50 | 5,559.00 | 5,558.50 | 5,559.00 | 942.1K |
| 11:35 | 5,558.70 | 5,558.70 | 5,557.40 | 5,557.40 | 881.1K |
| 11:36 | 5,556.90 | 5,558.00 | 5,556.90 | 5,558.00 | 390.6K |
| 11:37 | 5,559.10 | 5,559.80 | 5,559.10 | 5,559.80 | 422.6K |
| 11:38 | 5,559.10 | 5,559.10 | 5,559.00 | 5,559.00 | 503.3K |
| 11:39 | 5,560.60 | 5,560.60 | 5,560.60 | 5,560.60 | 337.8K |
| 11:40 | 5,560.20 | 5,560.20 | 5,559.00 | 5,559.00 | 174.8K |
| 11:41 | 5,558.90 | 5,559.00 | 5,558.90 | 5,559.00 | 405.2K |
| 11:42 | 5,559.00 | 5,559.00 | 5,558.60 | 5,558.60 | 271.7K |
| 11:43 | 5,558.50 | 5,559.10 | 5,558.50 | 5,559.10 | 399.0K |
| 11:44 | 5,558.60 | 5,558.60 | 5,556.70 | 5,556.70 | 396.7K |
| 11:45 | 5,555.00 | 5,555.10 | 5,555.00 | 5,555.10 | 230.0K |
| 11:46 | 5,555.20 | 5,556.40 | 5,555.20 | 5,556.40 | 434.5K |
| 11:47 | 5,557.40 | 5,558.30 | 5,557.40 | 5,558.30 | 358.3K |
| 11:48 | 5,559.80 | 5,559.80 | 5,559.30 | 5,559.30 | 344.5K |
| 11:49 | 5,560.30 | 5,560.30 | 5,560.20 | 5,560.20 | 564.8K |
| 11:50 | 5,560.40 | 5,560.40 | 5,559.40 | 5,559.40 | 444.5K |
| 11:51 | 5,559.30 | 5,559.90 | 5,559.30 | 5,559.90 | 367.9K |
| 11:52 | 5,559.20 | 5,559.80 | 5,559.20 | 5,559.80 | 108.2K |
| 11:53 | 5,558.20 | 5,558.20 | 5,555.90 | 5,555.90 | 353.5K |
| 11:54 | 5,556.80 | 5,556.80 | 5,556.30 | 5,556.30 | 468.9K |
| 11:55 | 5,556.70 | 5,556.70 | 5,555.70 | 5,555.70 | 136.0K |
| 11:56 | 5,555.80 | 5,557.00 | 5,555.80 | 5,557.00 | 373.4K |
| 11:57 | 5,558.20 | 5,558.40 | 5,558.20 | 5,558.40 | 442.2K |
| 11:58 | 5,559.70 | 5,560.00 | 5,559.70 | 5,560.00 | 373.0K |
| 11:59 | 5,559.70 | 5,559.70 | 5,559.70 | 5,559.70 | 282.7K |
| 12:00 | 5,560.30 | 5,560.30 | 5,559.60 | 5,559.60 | 199.3K |
| 12:01 | 5,560.40 | 5,560.70 | 5,560.40 | 5,560.70 | 59.0K |
| 12:02 | 5,560.40 | 5,560.50 | 5,560.40 | 5,560.50 | 382.9K |
| 12:03 | 5,558.60 | 5,558.60 | 5,557.70 | 5,557.70 | 1,596.0K |
| 12:04 | 5,558.50 | 5,558.50 | 5,557.20 | 5,557.20 | 1,169.1K |
| 12:05 | 5,557.10 | 5,557.20 | 5,557.10 | 5,557.20 | 281.5K |
| 12:06 | 5,556.40 | 5,556.40 | 5,554.90 | 5,554.90 | 1,127.4K |
| 12:07 | 5,552.90 | 5,554.20 | 5,552.90 | 5,554.20 | 777.3K |
| 12:08 | 5,554.60 | 5,554.60 | 5,553.80 | 5,553.80 | 1,979.4K |
| 12:09 | 5,553.20 | 5,553.20 | 5,552.50 | 5,552.50 | 983.8K |
| 12:10 | 5,553.90 | 5,553.90 | 5,552.90 | 5,552.90 | 365.0K |
| 12:11 | 5,554.20 | 5,554.20 | 5,554.10 | 5,554.10 | 520.2K |
| 12:12 | 5,554.50 | 5,555.20 | 5,554.50 | 5,555.20 | 392.6K |
| 12:13 | 5,556.20 | 5,557.60 | 5,556.20 | 5,557.60 | 260.3K |
| 12:14 | 5,557.40 | 5,557.40 | 5,556.20 | 5,556.20 | 217.8K |
| 12:15 | 5,556.60 | 5,559.70 | 5,556.60 | 5,559.70 | 644.5K |
| 12:16 | 5,558.40 | 5,558.40 | 5,556.20 | 5,556.20 | 454.6K |
| 12:17 | 5,556.70 | 5,556.70 | 5,555.50 | 5,555.50 | 501.6K |
| 12:18 | 5,556.00 | 5,556.50 | 5,556.00 | 5,556.50 | 153.8K |
| 12:19 | 5,557.20 | 5,557.70 | 5,557.20 | 5,557.70 | 342.1K |
| 12:20 | 5,557.10 | 5,557.10 | 5,557.00 | 5,557.00 | 334.9K |
| 12:21 | 5,557.80 | 5,558.30 | 5,557.80 | 5,558.30 | 425.1K |
| 12:22 | 5,557.40 | 5,559.60 | 5,557.40 | 5,559.60 | 784.5K |
| 12:23 | 5,559.30 | 5,561.40 | 5,559.30 | 5,561.40 | 1,956.9K |
| 12:24 | 5,561.50 | 5,561.50 | 5,561.00 | 5,561.00 | 204.7K |
| 12:25 | 5,561.40 | 5,562.40 | 5,561.40 | 5,562.40 | 1,367.5K |
| 12:26 | 5,561.60 | 5,561.60 | 5,561.00 | 5,561.00 | 365.2K |
| 12:27 | 5,561.70 | 5,561.80 | 5,561.70 | 5,561.80 | 417.4K |
| 12:28 | 5,556.70 | 5,556.70 | 5,555.10 | 5,555.10 | 1,094.3K |
| 12:29 | 5,555.80 | 5,556.90 | 5,555.80 | 5,556.90 | 136.1K |
| 12:30 | 5,557.60 | 5,557.60 | 5,557.10 | 5,557.10 | 562.8K |
| 12:31 | 5,559.20 | 5,559.40 | 5,559.20 | 5,559.40 | 376.3K |
| 12:32 | 5,560.90 | 5,561.00 | 5,560.90 | 5,561.00 | 189.5K |
| 12:33 | 5,560.90 | 5,561.10 | 5,560.90 | 5,561.10 | 165.3K |
| 12:34 | 5,562.50 | 5,563.00 | 5,562.50 | 5,563.00 | 1,776.7K |
| 12:35 | 5,562.50 | 5,562.50 | 5,561.90 | 5,561.90 | 509.4K |
| 12:36 | 5,561.80 | 5,561.90 | 5,561.80 | 5,561.90 | 598.8K |
| 12:37 | 5,562.40 | 5,563.20 | 5,562.40 | 5,563.20 | 749.4K |
| 12:38 | 5,564.20 | 5,564.20 | 5,563.60 | 5,563.60 | 468.9K |
| 12:39 | 5,563.20 | 5,563.40 | 5,563.20 | 5,563.40 | 434.7K |
| 12:40 | 5,561.50 | 5,561.70 | 5,561.50 | 5,561.70 | 267.4K |
| 12:41 | 5,560.70 | 5,560.70 | 5,560.60 | 5,560.60 | 225.3K |
| 12:42 | 5,560.50 | 5,560.70 | 5,560.50 | 5,560.70 | 203.1K |
| 12:43 | 5,560.90 | 5,560.90 | 5,559.60 | 5,559.60 | 678.4K |
| 12:44 | 5,560.10 | 5,560.10 | 5,558.30 | 5,558.30 | 642.0K |
| 12:45 | 5,559.00 | 5,559.40 | 5,559.00 | 5,559.40 | 426.2K |
| 12:46 | 5,558.30 | 5,559.00 | 5,558.30 | 5,559.00 | 235.8K |
| 12:47 | 5,559.70 | 5,560.90 | 5,559.70 | 5,560.90 | 3,893.5K |
| 12:48 | 5,560.10 | 5,561.20 | 5,560.10 | 5,561.20 | 398.7K |
| 12:49 | 5,561.70 | 5,561.70 | 5,561.40 | 5,561.40 | 624.7K |
| 12:50 | 5,561.50 | 5,561.50 | 5,560.40 | 5,560.40 | 401.8K |
| 12:51 | 5,558.50 | 5,558.90 | 5,558.50 | 5,558.90 | 592.5K |
| 12:52 | 5,559.80 | 5,559.80 | 5,558.10 | 5,558.10 | 571.3K |
| 12:53 | 5,559.20 | 5,559.20 | 5,558.60 | 5,558.60 | 360.0K |
| 12:54 | 5,559.60 | 5,559.60 | 5,558.20 | 5,558.20 | 505.3K |
| 12:55 | 5,558.90 | 5,559.70 | 5,558.90 | 5,559.70 | 661.4K |
| 12:56 | 5,558.90 | 5,559.90 | 5,558.90 | 5,559.90 | 109.2K |
| 12:57 | 5,559.20 | 5,559.20 | 5,556.90 | 5,556.90 | 822.8K |
| 12:58 | 5,555.20 | 5,555.30 | 5,555.20 | 5,555.30 | 820.8K |
| 12:59 | 5,555.90 | 5,556.30 | 5,555.90 | 5,556.30 | 261.9K |
| 13:00 | 5,555.70 | 5,557.20 | 5,555.70 | 5,557.20 | 178.0K |
| 13:01 | 5,557.50 | 5,558.20 | 5,557.50 | 5,558.20 | 155.8K |
| 13:02 | 5,557.30 | 5,557.30 | 5,555.10 | 5,555.10 | 359.0K |
| 13:03 | 5,555.10 | 5,555.50 | 5,555.10 | 5,555.50 | 317.9K |
| 13:04 | 5,555.00 | 5,555.90 | 5,555.00 | 5,555.90 | 281.6K |
| 13:05 | 5,557.40 | 5,557.60 | 5,557.40 | 5,557.60 | 929.4K |
| 13:06 | 5,557.60 | 5,557.60 | 5,556.80 | 5,556.80 | 977.2K |
| 13:07 | 5,556.20 | 5,556.20 | 5,556.10 | 5,556.10 | 764.6K |
| 13:08 | 5,557.30 | 5,557.30 | 5,556.00 | 5,556.00 | 371.6K |
| 13:09 | 5,554.80 | 5,554.80 | 5,554.80 | 5,554.80 | 431.0K |
| 13:10 | 5,555.00 | 5,555.60 | 5,555.00 | 5,555.60 | 342.4K |
| 13:11 | 5,554.60 | 5,554.60 | 5,552.90 | 5,552.90 | 681.2K |
| 13:12 | 5,552.20 | 5,552.90 | 5,552.20 | 5,552.90 | 800.3K |
| 13:13 | 5,551.40 | 5,551.40 | 5,549.40 | 5,549.40 | 970.2K |
| 13:14 | 5,549.10 | 5,549.50 | 5,549.10 | 5,549.50 | 399.4K |
| 13:15 | 5,549.70 | 5,550.80 | 5,549.70 | 5,550.80 | 296.2K |
| 13:16 | 5,550.30 | 5,550.30 | 5,549.10 | 5,549.10 | 676.8K |
| 13:17 | 5,549.40 | 5,549.90 | 5,549.40 | 5,549.90 | 306.4K |
| 13:18 | 5,550.20 | 5,550.20 | 5,548.70 | 5,548.70 | 321.5K |
| 13:19 | 5,550.80 | 5,550.80 | 5,550.40 | 5,550.40 | 603.8K |
| 13:20 | 5,552.50 | 5,553.10 | 5,552.50 | 5,553.10 | 377.0K |
| 13:21 | 5,553.70 | 5,554.20 | 5,553.70 | 5,554.20 | 325.7K |
| 13:22 | 5,554.10 | 5,554.10 | 5,553.40 | 5,553.40 | 368.4K |
| 13:23 | 5,554.50 | 5,554.70 | 5,554.50 | 5,554.70 | 310.3K |
| 13:24 | 5,554.20 | 5,554.20 | 5,552.70 | 5,552.70 | 534.1K |
| 13:25 | 5,552.20 | 5,553.10 | 5,552.20 | 5,553.10 | 347.4K |
| 13:26 | 5,553.50 | 5,553.70 | 5,553.50 | 5,553.70 | 478.4K |
| 13:27 | 5,553.70 | 5,554.20 | 5,553.70 | 5,554.20 | 409.2K |
| 13:28 | 5,553.70 | 5,554.30 | 5,553.70 | 5,554.30 | 338.8K |
| 13:29 | 5,554.80 | 5,554.80 | 5,554.20 | 5,554.20 | 1,085.1K |
| 13:30 | 5,552.90 | 5,553.00 | 5,552.90 | 5,553.00 | 397.8K |
| 13:31 | 5,552.00 | 5,552.00 | 5,551.60 | 5,551.60 | 1,527.7K |
| 13:32 | 5,551.90 | 5,552.30 | 5,551.90 | 5,552.30 | 281.5K |
| 13:33 | 5,552.40 | 5,554.40 | 5,552.40 | 5,554.40 | 424.6K |
| 13:34 | 5,553.80 | 5,553.80 | 5,553.80 | 5,553.80 | 416.8K |
| 13:35 | 5,554.20 | 5,554.20 | 5,552.40 | 5,552.40 | 171.7K |
| 13:36 | 5,551.90 | 5,551.90 | 5,551.40 | 5,551.40 | 1,082.5K |
| 13:37 | 5,551.50 | 5,552.10 | 5,551.50 | 5,552.10 | 359.9K |
| 13:38 | 5,552.30 | 5,552.30 | 5,552.20 | 5,552.20 | 258.6K |
| 13:39 | 5,551.80 | 5,552.70 | 5,551.80 | 5,552.70 | 450.9K |
| 13:40 | 5,552.40 | 5,552.40 | 5,552.20 | 5,552.20 | 257.3K |
| 13:41 | 5,551.00 | 5,551.30 | 5,551.00 | 5,551.30 | 204.5K |
| 13:42 | 5,551.30 | 5,551.90 | 5,551.30 | 5,551.90 | 164.3K |
| 13:43 | 5,551.20 | 5,552.70 | 5,551.20 | 5,552.70 | 1,243.6K |
| 13:44 | 5,552.50 | 5,552.90 | 5,552.50 | 5,552.90 | 226.1K |
| 13:45 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 295.5K |
| 13:46 | 5,552.10 | 5,552.10 | 5,551.60 | 5,551.60 | 356.3K |
| 13:47 | 5,551.40 | 5,552.60 | 5,551.40 | 5,552.60 | 533.6K |
| 13:48 | 5,553.70 | 5,553.70 | 5,552.40 | 5,552.40 | 222.1K |
| 13:49 | 5,552.30 | 5,552.30 | 5,551.50 | 5,551.50 | 1,101.9K |
| 13:50 | 5,552.10 | 5,552.10 | 5,551.80 | 5,551.80 | 387.5K |
| 13:51 | 5,551.10 | 5,552.20 | 5,551.10 | 5,552.20 | 354.9K |
| 13:52 | 5,552.70 | 5,552.80 | 5,552.70 | 5,552.80 | 234.1K |
| 13:53 | 5,552.80 | 5,552.80 | 5,552.80 | 5,552.80 | 416.9K |
| 13:54 | 5,552.60 | 5,553.10 | 5,552.60 | 5,553.10 | 419.1K |
| 13:55 | 5,551.20 | 5,552.70 | 5,551.20 | 5,552.70 | 306.8K |
| 13:56 | 5,553.50 | 5,555.30 | 5,553.50 | 5,555.30 | 1,520.1K |
| 13:57 | 5,554.80 | 5,555.00 | 5,554.80 | 5,555.00 | 736.1K |
| 13:58 | 5,554.70 | 5,554.70 | 5,554.20 | 5,554.20 | 284.1K |
| 13:59 | 5,554.20 | 5,555.20 | 5,554.20 | 5,555.20 | 537.4K |
| 14:00 | 5,556.70 | 5,556.70 | 5,553.50 | 5,553.50 | 498.2K |
| 14:01 | 5,551.60 | 5,551.90 | 5,551.60 | 5,551.90 | 159.2K |
| 14:02 | 5,550.90 | 5,552.20 | 5,550.90 | 5,552.20 | 381.8K |
| 14:03 | 5,549.70 | 5,549.70 | 5,546.10 | 5,546.10 | 983.6K |
| 14:04 | 5,544.80 | 5,544.80 | 5,544.60 | 5,544.60 | 548.0K |
| 14:05 | 5,545.60 | 5,545.60 | 5,545.20 | 5,545.20 | 403.2K |
| 14:06 | 5,546.40 | 5,548.40 | 5,546.40 | 5,548.40 | 698.2K |
| 14:07 | 5,548.80 | 5,548.80 | 5,548.40 | 5,548.40 | 610.2K |
| 14:08 | 5,547.00 | 5,547.00 | 5,547.00 | 5,547.00 | 239.1K |
| 14:09 | 5,547.10 | 5,547.30 | 5,547.10 | 5,547.30 | 112.1K |
| 14:10 | 5,547.80 | 5,547.80 | 5,547.20 | 5,547.20 | 160.6K |
| 14:11 | 5,546.20 | 5,546.20 | 5,544.40 | 5,544.40 | 853.8K |
| 14:12 | 5,542.50 | 5,544.40 | 5,542.50 | 5,544.40 | 327.7K |
| 14:13 | 5,542.60 | 5,542.70 | 5,542.60 | 5,542.70 | 651.0K |
| 14:14 | 5,541.10 | 5,541.50 | 5,541.10 | 5,541.50 | 432.9K |
| 14:15 | 5,541.80 | 5,542.20 | 5,541.80 | 5,542.20 | 206.5K |
| 14:16 | 5,541.70 | 5,541.70 | 5,541.40 | 5,541.40 | 368.6K |
| 14:17 | 5,541.90 | 5,543.60 | 5,541.90 | 5,543.60 | 366.9K |
| 14:18 | 5,544.30 | 5,545.00 | 5,544.30 | 5,545.00 | 612.6K |
| 14:19 | 5,544.40 | 5,544.60 | 5,544.40 | 5,544.60 | 271.2K |
| 14:20 | 5,544.40 | 5,544.40 | 5,543.40 | 5,543.40 | 1,254.2K |
| 14:21 | 5,542.80 | 5,542.80 | 5,542.00 | 5,542.00 | 635.5K |
| 14:22 | 5,542.10 | 5,543.40 | 5,542.10 | 5,543.40 | 669.8K |
| 14:23 | 5,542.90 | 5,542.90 | 5,541.70 | 5,541.70 | 302.3K |
| 14:24 | 5,543.10 | 5,543.10 | 5,542.70 | 5,542.70 | 1,173.5K |
| 14:25 | 5,541.80 | 5,541.80 | 5,541.70 | 5,541.70 | 617.3K |
| 14:26 | 5,542.70 | 5,542.70 | 5,541.90 | 5,541.90 | 208.5K |
| 14:27 | 5,542.70 | 5,542.70 | 5,542.40 | 5,542.40 | 420.7K |
| 14:28 | 5,541.80 | 5,542.60 | 5,541.80 | 5,542.60 | 241.1K |
| 14:29 | 5,543.50 | 5,543.50 | 5,542.30 | 5,542.30 | 240.3K |
| 14:30 | 5,541.70 | 5,541.70 | 5,540.60 | 5,540.60 | 429.4K |
| 14:31 | 5,540.90 | 5,540.90 | 5,540.50 | 5,540.50 | 380.1K |
| 14:32 | 5,539.90 | 5,540.20 | 5,539.90 | 5,540.20 | 909.9K |
| 14:33 | 5,539.30 | 5,539.30 | 5,539.30 | 5,539.30 | 337.1K |
| 14:34 | 5,538.80 | 5,538.80 | 5,538.40 | 5,538.40 | 251.4K |
| 14:35 | 5,538.70 | 5,539.50 | 5,538.70 | 5,539.50 | 443.0K |
| 14:36 | 5,541.10 | 5,541.10 | 5,540.30 | 5,540.30 | 530.4K |
| 14:37 | 5,540.30 | 5,540.30 | 5,540.10 | 5,540.10 | 488.1K |
| 14:38 | 5,541.40 | 5,541.40 | 5,541.00 | 5,541.00 | 390.8K |
| 14:39 | 5,540.70 | 5,540.70 | 5,539.30 | 5,539.30 | 592.3K |
| 14:40 | 5,539.60 | 5,539.60 | 5,538.00 | 5,538.00 | 846.2K |
| 14:41 | 5,539.10 | 5,539.70 | 5,539.10 | 5,539.70 | 675.4K |
| 14:42 | 5,539.90 | 5,539.90 | 5,539.90 | 5,539.90 | 460.8K |
| 14:43 | 5,540.60 | 5,541.90 | 5,540.60 | 5,541.90 | 622.2K |
| 14:44 | 5,541.60 | 5,541.60 | 5,541.60 | 5,541.60 | 418.1K |
| 14:45 | 5,541.90 | 5,542.30 | 5,541.90 | 5,542.30 | 463.1K |
| 14:46 | 5,542.70 | 5,542.70 | 5,541.10 | 5,541.10 | 486.2K |
| 14:47 | 5,541.10 | 5,541.10 | 5,540.80 | 5,540.80 | 414.8K |
| 14:48 | 5,538.90 | 5,538.90 | 5,538.10 | 5,538.10 | 278.2K |
| 14:49 | 5,539.20 | 5,539.20 | 5,538.70 | 5,538.70 | 359.1K |
| 14:50 | 5,537.90 | 5,537.90 | 5,537.50 | 5,537.50 | 611.9K |
| 14:51 | 5,537.50 | 5,539.40 | 5,537.50 | 5,539.40 | 383.8K |
| 14:52 | 5,539.30 | 5,539.40 | 5,539.30 | 5,539.40 | 452.0K |
| 14:53 | 5,539.50 | 5,539.70 | 5,539.50 | 5,539.70 | 148.7K |
| 14:54 | 5,539.10 | 5,539.60 | 5,539.10 | 5,539.60 | 148.4K |
| 14:55 | 5,539.40 | 5,539.40 | 5,539.40 | 5,539.40 | 1,645.7K |
| 14:56 | 5,538.50 | 5,538.70 | 5,538.50 | 5,538.70 | 678.2K |
| 14:57 | 5,538.50 | 5,538.50 | 5,538.40 | 5,538.40 | 170.4K |
| 14:58 | 5,538.10 | 5,538.10 | 5,537.10 | 5,537.10 | 453.3K |
| 14:59 | 5,536.70 | 5,537.40 | 5,536.70 | 5,537.40 | 261.5K |
| 15:00 | 5,537.10 | 5,537.40 | 5,537.10 | 5,537.40 | 366.1K |
| 15:01 | 5,538.60 | 5,538.60 | 5,538.60 | 5,538.60 | 290.4K |
| 15:02 | 5,539.00 | 5,539.00 | 5,538.70 | 5,538.70 | 388.1K |
| 15:03 | 5,538.10 | 5,540.10 | 5,538.10 | 5,540.10 | 576.1K |
| 15:04 | 5,540.70 | 5,540.70 | 5,539.80 | 5,539.80 | 314.3K |
| 15:05 | 5,541.00 | 5,541.00 | 5,540.10 | 5,540.10 | 433.2K |
| 15:06 | 5,540.70 | 5,540.70 | 5,540.50 | 5,540.50 | 131.3K |
| 15:07 | 5,541.30 | 5,541.30 | 5,540.50 | 5,540.50 | 341.0K |
| 15:08 | 5,540.50 | 5,540.50 | 5,540.30 | 5,540.30 | 364.0K |
| 15:09 | 5,541.00 | 5,541.00 | 5,539.60 | 5,539.60 | 1,280.8K |
| 15:10 | 5,538.90 | 5,540.20 | 5,538.90 | 5,540.20 | 305.4K |
| 15:11 | 5,539.80 | 5,539.80 | 5,538.10 | 5,538.10 | 236.8K |
| 15:12 | 5,537.60 | 5,537.90 | 5,537.60 | 5,537.90 | 226.6K |
| 15:13 | 5,537.30 | 5,537.70 | 5,537.30 | 5,537.70 | 454.0K |
| 15:14 | 5,537.80 | 5,537.80 | 5,537.80 | 5,537.80 | 235.4K |
| 15:15 | 5,538.70 | 5,539.90 | 5,538.70 | 5,539.90 | 1,287.6K |
| 15:16 | 5,541.10 | 5,541.70 | 5,541.10 | 5,541.70 | 514.0K |
| 15:17 | 5,542.70 | 5,542.70 | 5,542.60 | 5,542.60 | 629.2K |
| 15:18 | 5,543.40 | 5,543.40 | 5,542.60 | 5,542.60 | 612.5K |
| 15:19 | 5,542.10 | 5,542.10 | 5,541.30 | 5,541.30 | 386.7K |
| 15:20 | 5,540.00 | 5,540.30 | 5,540.00 | 5,540.30 | 640.3K |
| 15:21 | 5,539.70 | 5,540.80 | 5,539.70 | 5,540.80 | 665.4K |
| 15:22 | 5,540.50 | 5,540.50 | 5,539.00 | 5,539.00 | 770.3K |
| 15:23 | 5,539.30 | 5,539.40 | 5,539.30 | 5,539.40 | 672.7K |
| 15:24 | 5,540.20 | 5,540.20 | 5,540.00 | 5,540.00 | 281.8K |
| 15:25 | 5,539.90 | 5,540.80 | 5,539.90 | 5,540.80 | 627.1K |
| 15:26 | 5,539.60 | 5,539.60 | 5,538.30 | 5,538.30 | 694.8K |
| 15:27 | 5,539.90 | 5,540.40 | 5,539.90 | 5,540.40 | 580.7K |
| 15:28 | 5,540.20 | 5,540.20 | 5,539.30 | 5,539.30 | 302.3K |
| 15:29 | 5,539.30 | 5,540.20 | 5,539.30 | 5,540.20 | 308.8K |
| 15:30 | 5,539.90 | 5,541.30 | 5,539.90 | 5,541.30 | 405.4K |
| 15:31 | 5,540.50 | 5,540.50 | 5,539.00 | 5,539.00 | 692.6K |
| 15:32 | 5,538.50 | 5,538.50 | 5,537.60 | 5,537.60 | 675.8K |
| 15:33 | 5,537.10 | 5,537.80 | 5,537.10 | 5,537.80 | 575.9K |
| 15:34 | 5,538.50 | 5,538.60 | 5,538.50 | 5,538.60 | 476.5K |
| 15:35 | 5,538.10 | 5,538.10 | 5,538.00 | 5,538.00 | 556.4K |
| 15:36 | 5,538.70 | 5,538.70 | 5,538.60 | 5,538.60 | 1,215.5K |
| 15:37 | 5,537.50 | 5,538.10 | 5,537.50 | 5,538.10 | 1,288.0K |
| 15:38 | 5,538.00 | 5,538.00 | 5,536.40 | 5,536.40 | 653.1K |
| 15:39 | 5,536.60 | 5,536.60 | 5,536.50 | 5,536.50 | 289.1K |
| 15:40 | 5,535.20 | 5,535.20 | 5,535.10 | 5,535.10 | 477.3K |
| 15:41 | 5,536.30 | 5,536.30 | 5,536.30 | 5,536.30 | 1,132.1K |
| 15:42 | 5,536.40 | 5,536.40 | 5,535.80 | 5,535.80 | 359.2K |
| 15:43 | 5,534.80 | 5,535.90 | 5,534.80 | 5,535.90 | 1,003.9K |
| 15:44 | 5,536.00 | 5,536.60 | 5,536.00 | 5,536.60 | 424.4K |
| 15:45 | 5,536.80 | 5,536.80 | 5,536.50 | 5,536.50 | 546.4K |
| 15:46 | 5,536.80 | 5,537.70 | 5,536.80 | 5,537.70 | 479.4K |
| 15:47 | 5,537.20 | 5,538.10 | 5,537.20 | 5,538.10 | 403.6K |
| 15:48 | 5,538.00 | 5,538.30 | 5,538.00 | 5,538.30 | 959.9K |
| 15:49 | 5,538.00 | 5,538.00 | 5,537.80 | 5,537.80 | 392.3K |
| 15:50 | 5,537.00 | 5,537.00 | 5,536.90 | 5,536.90 | 412.8K |
| 15:51 | 5,535.70 | 5,536.50 | 5,535.70 | 5,536.50 | 460.9K |
| 15:52 | 5,535.70 | 5,536.20 | 5,535.70 | 5,536.20 | 470.1K |
| 15:53 | 5,536.00 | 5,537.70 | 5,536.00 | 5,537.70 | 873.7K |
| 15:54 | 5,536.20 | 5,537.20 | 5,536.20 | 5,537.20 | 809.6K |
| 15:55 | 5,536.40 | 5,538.60 | 5,536.40 | 5,538.60 | 692.5K |
| 15:56 | 5,537.70 | 5,538.50 | 5,537.70 | 5,538.50 | 688.0K |
| 15:57 | 5,537.20 | 5,537.40 | 5,537.20 | 5,537.40 | 753.5K |
| 15:58 | 5,536.60 | 5,537.00 | 5,536.60 | 5,537.00 | 740.6K |
| 15:59 | 5,538.30 | 5,538.80 | 5,538.30 | 5,538.80 | 1,227.4K |
| 16:00 | 5,536.90 | 5,538.10 | 5,536.90 | 5,538.10 | 259.5K |
| 16:01 | 5,538.10 | 5,538.10 | 5,538.10 | 5,538.10 | 0.0K |
| 16:02 | 5,538.10 | 5,538.10 | 5,538.10 | 5,538.10 | 0.0K |
| 16:03 | 5,538.10 | 5,538.10 | 5,538.10 | 5,538.10 | 0.0K |
| 16:04 | 5,538.10 | 5,546.80 | 5,538.10 | 5,546.80 | 60,328.4K |