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 | 5,467.80 | 5,467.80 | 5,357.90 | 5,357.90 | 20,374.9K |
| 10:01 | 5,351.00 | 5,351.00 | 5,350.00 | 5,350.00 | 4,409.5K |
| 10:02 | 5,347.50 | 5,350.70 | 5,347.50 | 5,350.70 | 1,779.4K |
| 10:03 | 5,350.40 | 5,353.30 | 5,350.40 | 5,353.30 | 1,873.4K |
| 10:04 | 5,350.00 | 5,351.20 | 5,350.00 | 5,351.20 | 2,316.0K |
| 10:05 | 5,346.50 | 5,346.50 | 5,341.90 | 5,341.90 | 2,123.0K |
| 10:06 | 5,342.70 | 5,342.70 | 5,342.30 | 5,342.30 | 1,369.8K |
| 10:07 | 5,344.70 | 5,344.70 | 5,343.50 | 5,343.50 | 976.7K |
| 10:08 | 5,345.80 | 5,350.90 | 5,345.80 | 5,350.90 | 1,802.8K |
| 10:09 | 5,352.60 | 5,352.90 | 5,352.60 | 5,352.90 | 1,063.6K |
| 10:10 | 5,355.30 | 5,355.30 | 5,350.20 | 5,350.20 | 1,014.4K |
| 10:11 | 5,351.50 | 5,351.50 | 5,351.10 | 5,351.10 | 1,358.1K |
| 10:12 | 5,355.20 | 5,356.30 | 5,355.20 | 5,356.30 | 1,279.4K |
| 10:13 | 5,357.00 | 5,357.00 | 5,355.00 | 5,355.00 | 1,041.2K |
| 10:14 | 5,356.60 | 5,356.60 | 5,356.20 | 5,356.20 | 1,828.2K |
| 10:15 | 5,356.50 | 5,356.50 | 5,354.70 | 5,354.70 | 1,507.2K |
| 10:16 | 5,359.80 | 5,362.30 | 5,359.80 | 5,362.30 | 1,399.1K |
| 10:17 | 5,367.80 | 5,367.80 | 5,365.50 | 5,365.50 | 1,074.2K |
| 10:18 | 5,365.10 | 5,365.10 | 5,365.10 | 5,365.10 | 1,007.9K |
| 10:19 | 5,364.80 | 5,364.80 | 5,362.70 | 5,362.70 | 1,125.9K |
| 10:20 | 5,358.90 | 5,358.90 | 5,356.30 | 5,356.30 | 3,696.4K |
| 10:21 | 5,358.50 | 5,359.70 | 5,358.50 | 5,359.70 | 1,113.8K |
| 10:22 | 5,359.70 | 5,360.80 | 5,359.70 | 5,360.80 | 285.0K |
| 10:23 | 5,363.00 | 5,364.70 | 5,363.00 | 5,364.70 | 1,289.8K |
| 10:24 | 5,359.60 | 5,361.60 | 5,359.60 | 5,361.60 | 1,215.4K |
| 10:25 | 5,361.10 | 5,361.10 | 5,359.10 | 5,359.10 | 550.5K |
| 10:26 | 5,359.80 | 5,362.40 | 5,359.80 | 5,362.40 | 736.1K |
| 10:27 | 5,363.90 | 5,364.40 | 5,363.90 | 5,364.40 | 790.4K |
| 10:28 | 5,364.50 | 5,365.10 | 5,364.50 | 5,365.10 | 678.2K |
| 10:29 | 5,365.40 | 5,365.40 | 5,365.40 | 5,365.40 | 435.8K |
| 10:30 | 5,366.40 | 5,367.10 | 5,366.40 | 5,367.10 | 1,386.3K |
| 10:31 | 5,367.40 | 5,368.00 | 5,367.40 | 5,368.00 | 826.3K |
| 10:32 | 5,367.20 | 5,367.20 | 5,364.80 | 5,364.80 | 998.3K |
| 10:33 | 5,365.70 | 5,366.10 | 5,365.70 | 5,366.10 | 573.5K |
| 10:34 | 5,362.80 | 5,363.70 | 5,362.80 | 5,363.70 | 1,002.2K |
| 10:35 | 5,363.00 | 5,363.00 | 5,362.50 | 5,362.50 | 711.5K |
| 10:36 | 5,364.40 | 5,364.40 | 5,364.40 | 5,364.40 | 434.0K |
| 10:37 | 5,361.70 | 5,362.50 | 5,361.70 | 5,362.50 | 1,034.4K |
| 10:38 | 5,362.90 | 5,364.10 | 5,362.90 | 5,364.10 | 1,176.8K |
| 10:39 | 5,363.20 | 5,363.20 | 5,362.90 | 5,362.90 | 950.7K |
| 10:40 | 5,363.60 | 5,366.00 | 5,363.60 | 5,366.00 | 827.6K |
| 10:41 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 486.0K |
| 10:42 | 5,365.30 | 5,365.50 | 5,365.30 | 5,365.50 | 825.0K |
| 10:43 | 5,365.50 | 5,367.30 | 5,365.50 | 5,367.30 | 712.7K |
| 10:44 | 5,370.10 | 5,370.10 | 5,369.80 | 5,369.80 | 405.1K |
| 10:45 | 5,370.70 | 5,370.70 | 5,369.20 | 5,369.20 | 614.0K |
| 10:46 | 5,368.50 | 5,368.50 | 5,367.50 | 5,367.50 | 763.7K |
| 10:47 | 5,369.40 | 5,371.20 | 5,369.40 | 5,371.20 | 1,239.7K |
| 10:48 | 5,373.40 | 5,373.60 | 5,373.40 | 5,373.60 | 741.0K |
| 10:49 | 5,375.30 | 5,377.20 | 5,375.30 | 5,377.20 | 748.7K |
| 10:50 | 5,377.80 | 5,378.50 | 5,377.80 | 5,378.50 | 635.9K |
| 10:51 | 5,379.50 | 5,379.50 | 5,379.50 | 5,379.50 | 822.5K |
| 10:52 | 5,380.20 | 5,380.30 | 5,380.20 | 5,380.30 | 277.2K |
| 10:53 | 5,382.30 | 5,382.30 | 5,379.80 | 5,379.80 | 424.5K |
| 10:54 | 5,378.40 | 5,381.20 | 5,378.40 | 5,381.20 | 506.1K |
| 10:55 | 5,381.20 | 5,383.20 | 5,381.20 | 5,383.20 | 264.4K |
| 10:56 | 5,382.00 | 5,382.00 | 5,377.70 | 5,377.70 | 1,554.2K |
| 10:57 | 5,380.20 | 5,380.20 | 5,380.20 | 5,380.20 | 314.3K |
| 10:58 | 5,380.50 | 5,380.50 | 5,379.20 | 5,379.20 | 380.3K |
| 10:59 | 5,378.70 | 5,378.70 | 5,375.30 | 5,375.30 | 1,405.5K |
| 11:00 | 5,374.80 | 5,374.80 | 5,373.00 | 5,373.00 | 447.8K |
| 11:01 | 5,370.70 | 5,370.70 | 5,369.40 | 5,369.40 | 385.7K |
| 11:02 | 5,367.00 | 5,367.00 | 5,362.20 | 5,362.20 | 2,785.2K |
| 11:03 | 5,361.20 | 5,361.20 | 5,360.30 | 5,360.30 | 2,934.3K |
| 11:04 | 5,359.50 | 5,360.60 | 5,359.50 | 5,360.60 | 585.9K |
| 11:05 | 5,360.30 | 5,364.30 | 5,360.30 | 5,364.30 | 802.7K |
| 11:06 | 5,368.00 | 5,368.00 | 5,364.20 | 5,364.20 | 3,304.2K |
| 11:07 | 5,365.20 | 5,366.10 | 5,365.20 | 5,366.10 | 673.4K |
| 11:08 | 5,366.90 | 5,367.40 | 5,366.90 | 5,367.40 | 385.2K |
| 11:09 | 5,368.50 | 5,369.30 | 5,368.50 | 5,369.30 | 323.5K |
| 11:10 | 5,369.70 | 5,371.50 | 5,369.70 | 5,371.50 | 618.8K |
| 11:11 | 5,369.00 | 5,370.60 | 5,369.00 | 5,370.60 | 443.2K |
| 11:12 | 5,369.00 | 5,370.60 | 5,369.00 | 5,370.60 | 621.4K |
| 11:13 | 5,370.30 | 5,371.10 | 5,370.30 | 5,371.10 | 358.4K |
| 11:14 | 5,372.20 | 5,372.20 | 5,370.40 | 5,370.40 | 379.9K |
| 11:15 | 5,372.70 | 5,372.70 | 5,372.30 | 5,372.30 | 682.1K |
| 11:16 | 5,370.60 | 5,370.60 | 5,369.50 | 5,369.50 | 462.0K |
| 11:17 | 5,368.70 | 5,368.70 | 5,368.40 | 5,368.40 | 326.0K |
| 11:18 | 5,366.00 | 5,366.90 | 5,366.00 | 5,366.90 | 772.7K |
| 11:19 | 5,367.30 | 5,367.30 | 5,367.20 | 5,367.20 | 1,199.4K |
| 11:20 | 5,366.70 | 5,367.50 | 5,366.70 | 5,367.50 | 386.5K |
| 11:21 | 5,368.70 | 5,369.40 | 5,368.70 | 5,369.40 | 442.4K |
| 11:22 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 274.5K |
| 11:23 | 5,370.20 | 5,370.20 | 5,369.80 | 5,369.80 | 215.2K |
| 11:24 | 5,372.80 | 5,372.80 | 5,370.30 | 5,370.30 | 2,035.6K |
| 11:25 | 5,369.80 | 5,370.00 | 5,369.80 | 5,370.00 | 1,135.9K |
| 11:26 | 5,371.70 | 5,371.80 | 5,371.70 | 5,371.80 | 203.6K |
| 11:27 | 5,370.60 | 5,371.60 | 5,370.60 | 5,371.60 | 498.1K |
| 11:28 | 5,371.50 | 5,372.00 | 5,371.50 | 5,372.00 | 491.3K |
| 11:29 | 5,370.40 | 5,371.40 | 5,370.40 | 5,371.40 | 426.1K |
| 11:30 | 5,371.60 | 5,371.90 | 5,371.60 | 5,371.90 | 721.7K |
| 11:31 | 5,370.30 | 5,370.30 | 5,369.60 | 5,369.60 | 478.9K |
| 11:32 | 5,370.90 | 5,370.90 | 5,369.00 | 5,369.00 | 727.9K |
| 11:33 | 5,367.80 | 5,367.80 | 5,365.70 | 5,365.70 | 552.4K |
| 11:34 | 5,363.80 | 5,364.70 | 5,363.80 | 5,364.70 | 466.0K |
| 11:35 | 5,363.60 | 5,363.60 | 5,362.90 | 5,362.90 | 718.0K |
| 11:36 | 5,366.50 | 5,367.00 | 5,366.50 | 5,367.00 | 505.5K |
| 11:37 | 5,364.20 | 5,365.80 | 5,364.20 | 5,365.80 | 458.7K |
| 11:38 | 5,364.90 | 5,365.60 | 5,364.90 | 5,365.60 | 386.2K |
| 11:39 | 5,366.60 | 5,366.90 | 5,366.60 | 5,366.90 | 708.8K |
| 11:40 | 5,366.60 | 5,366.60 | 5,366.40 | 5,366.40 | 378.4K |
| 11:41 | 5,366.10 | 5,366.10 | 5,366.10 | 5,366.10 | 508.8K |
| 11:42 | 5,367.40 | 5,367.80 | 5,367.40 | 5,367.80 | 668.1K |
| 11:43 | 5,367.70 | 5,368.30 | 5,367.70 | 5,368.30 | 248.7K |
| 11:44 | 5,369.20 | 5,369.50 | 5,369.20 | 5,369.50 | 292.0K |
| 11:45 | 5,370.00 | 5,370.00 | 5,368.60 | 5,368.60 | 334.4K |
| 11:46 | 5,367.60 | 5,367.60 | 5,367.60 | 5,367.60 | 427.1K |
| 11:47 | 5,367.50 | 5,368.30 | 5,367.50 | 5,368.30 | 393.4K |
| 11:48 | 5,367.50 | 5,367.50 | 5,367.20 | 5,367.20 | 273.4K |
| 11:49 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 360.9K |
| 11:50 | 5,366.90 | 5,368.20 | 5,366.90 | 5,368.20 | 564.5K |
| 11:51 | 5,369.20 | 5,369.20 | 5,367.90 | 5,367.90 | 550.9K |
| 11:52 | 5,366.00 | 5,366.60 | 5,366.00 | 5,366.60 | 1,305.6K |
| 11:53 | 5,367.50 | 5,367.50 | 5,366.70 | 5,366.70 | 283.9K |
| 11:54 | 5,366.50 | 5,367.40 | 5,366.50 | 5,367.40 | 410.4K |
| 11:55 | 5,367.20 | 5,367.20 | 5,365.60 | 5,365.60 | 525.2K |
| 11:56 | 5,365.20 | 5,366.00 | 5,365.20 | 5,366.00 | 322.2K |
| 11:57 | 5,366.00 | 5,366.00 | 5,364.70 | 5,364.70 | 1,066.5K |
| 11:58 | 5,365.10 | 5,365.10 | 5,365.00 | 5,365.00 | 615.7K |
| 11:59 | 5,363.80 | 5,363.80 | 5,362.80 | 5,362.80 | 566.0K |
| 12:00 | 5,361.40 | 5,361.70 | 5,361.40 | 5,361.70 | 0.0K |
| 12:01 | 5,361.10 | 5,361.10 | 5,360.60 | 5,360.60 | 333.2K |
| 12:02 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | 95.9K |
| 12:03 | 5,362.20 | 5,362.70 | 5,362.20 | 5,362.70 | 354.0K |
| 12:04 | 5,363.80 | 5,363.80 | 5,362.10 | 5,362.10 | 166.6K |
| 12:05 | 5,362.20 | 5,362.20 | 5,359.80 | 5,359.80 | 130.3K |
| 12:06 | 5,359.00 | 5,359.00 | 5,358.60 | 5,358.60 | 391.3K |
| 12:07 | 5,357.90 | 5,359.10 | 5,357.90 | 5,359.10 | 155.4K |
| 12:08 | 5,359.00 | 5,360.30 | 5,359.00 | 5,360.30 | 1,086.5K |
| 12:09 | 5,361.10 | 5,362.10 | 5,361.10 | 5,362.10 | 781.6K |
| 12:10 | 5,360.90 | 5,362.10 | 5,360.90 | 5,362.10 | 130.2K |
| 12:11 | 5,362.20 | 5,362.80 | 5,362.20 | 5,362.80 | 565.1K |
| 12:12 | 5,362.40 | 5,362.40 | 5,361.70 | 5,361.70 | 300.6K |
| 12:13 | 5,361.40 | 5,361.40 | 5,360.90 | 5,360.90 | 509.7K |
| 12:14 | 5,360.80 | 5,360.90 | 5,360.80 | 5,360.90 | 538.5K |
| 12:15 | 5,361.70 | 5,362.00 | 5,361.70 | 5,362.00 | 1,569.7K |
| 12:16 | 5,362.80 | 5,362.80 | 5,361.60 | 5,361.60 | 2,260.1K |
| 12:17 | 5,362.10 | 5,362.10 | 5,360.70 | 5,360.70 | 693.2K |
| 12:18 | 5,360.30 | 5,360.30 | 5,358.50 | 5,358.50 | 1,851.7K |
| 12:19 | 5,357.30 | 5,357.30 | 5,356.70 | 5,356.70 | 442.4K |
| 12:20 | 5,357.50 | 5,357.50 | 5,356.70 | 5,356.70 | 211.3K |
| 12:21 | 5,353.40 | 5,354.80 | 5,353.40 | 5,354.80 | 664.8K |
| 12:22 | 5,354.40 | 5,354.40 | 5,353.40 | 5,353.40 | 953.0K |
| 12:23 | 5,353.90 | 5,353.90 | 5,353.50 | 5,353.50 | 804.1K |
| 12:24 | 5,353.70 | 5,353.70 | 5,352.30 | 5,352.30 | 345.2K |
| 12:25 | 5,353.00 | 5,353.00 | 5,351.90 | 5,351.90 | 426.0K |
| 12:26 | 5,350.50 | 5,350.50 | 5,349.60 | 5,349.60 | 304.4K |
| 12:27 | 5,349.00 | 5,349.00 | 5,348.80 | 5,348.80 | 243.8K |
| 12:28 | 5,349.30 | 5,350.50 | 5,349.30 | 5,350.50 | 384.2K |
| 12:29 | 5,352.90 | 5,352.90 | 5,352.90 | 5,352.90 | 279.5K |
| 12:30 | 5,352.50 | 5,352.60 | 5,352.50 | 5,352.60 | 185.6K |
| 12:31 | 5,350.20 | 5,350.20 | 5,350.10 | 5,350.10 | 330.1K |
| 12:32 | 5,350.60 | 5,350.60 | 5,349.20 | 5,349.20 | 207.6K |
| 12:33 | 5,349.20 | 5,349.40 | 5,349.20 | 5,349.40 | 513.0K |
| 12:34 | 5,347.80 | 5,347.80 | 5,347.50 | 5,347.50 | 383.8K |
| 12:35 | 5,349.00 | 5,349.60 | 5,349.00 | 5,349.60 | 714.5K |
| 12:36 | 5,349.60 | 5,350.10 | 5,349.60 | 5,350.10 | 274.2K |
| 12:37 | 5,349.10 | 5,349.10 | 5,347.80 | 5,347.80 | 208.7K |
| 12:38 | 5,348.00 | 5,348.60 | 5,348.00 | 5,348.60 | 839.6K |
| 12:39 | 5,349.00 | 5,349.00 | 5,347.40 | 5,347.40 | 1,151.6K |
| 12:40 | 5,347.40 | 5,347.70 | 5,347.40 | 5,347.70 | 194.4K |
| 12:41 | 5,347.40 | 5,347.90 | 5,347.40 | 5,347.90 | 241.9K |
| 12:42 | 5,347.30 | 5,347.30 | 5,346.90 | 5,346.90 | 232.0K |
| 12:43 | 5,346.80 | 5,346.80 | 5,344.00 | 5,344.00 | 730.5K |
| 12:44 | 5,344.20 | 5,344.20 | 5,344.20 | 5,344.20 | 953.8K |
| 12:45 | 5,344.50 | 5,345.90 | 5,344.50 | 5,345.90 | 263.7K |
| 12:46 | 5,347.20 | 5,347.30 | 5,347.20 | 5,347.30 | 303.7K |
| 12:47 | 5,347.00 | 5,347.30 | 5,347.00 | 5,347.30 | 225.5K |
| 12:48 | 5,347.10 | 5,347.70 | 5,347.10 | 5,347.70 | 225.5K |
| 12:49 | 5,347.60 | 5,348.60 | 5,347.60 | 5,348.60 | 337.6K |
| 12:50 | 5,347.50 | 5,347.50 | 5,345.70 | 5,345.70 | 384.0K |
| 12:51 | 5,344.00 | 5,344.80 | 5,344.00 | 5,344.80 | 594.2K |
| 12:52 | 5,344.80 | 5,344.80 | 5,344.00 | 5,344.00 | 365.3K |
| 12:53 | 5,344.20 | 5,344.20 | 5,343.90 | 5,343.90 | 257.3K |
| 12:54 | 5,343.50 | 5,343.50 | 5,343.00 | 5,343.00 | 266.2K |
| 12:55 | 5,343.70 | 5,343.70 | 5,342.80 | 5,342.80 | 135.9K |
| 12:56 | 5,343.40 | 5,343.40 | 5,343.00 | 5,343.00 | 718.4K |
| 12:57 | 5,341.50 | 5,342.50 | 5,341.50 | 5,342.50 | 303.6K |
| 12:58 | 5,341.40 | 5,341.70 | 5,341.40 | 5,341.70 | 424.7K |
| 12:59 | 5,342.60 | 5,342.60 | 5,341.80 | 5,341.80 | 636.2K |
| 13:00 | 5,341.70 | 5,341.80 | 5,341.70 | 5,341.80 | 295.7K |
| 13:01 | 5,342.10 | 5,342.10 | 5,341.50 | 5,341.50 | 311.6K |
| 13:02 | 5,341.50 | 5,344.10 | 5,341.50 | 5,344.10 | 331.1K |
| 13:03 | 5,344.60 | 5,345.00 | 5,344.60 | 5,345.00 | 353.8K |
| 13:04 | 5,344.30 | 5,344.50 | 5,344.30 | 5,344.50 | 298.2K |
| 13:05 | 5,344.80 | 5,346.60 | 5,344.80 | 5,346.60 | 412.3K |
| 13:06 | 5,344.80 | 5,345.30 | 5,344.80 | 5,345.30 | 478.6K |
| 13:07 | 5,344.20 | 5,344.20 | 5,344.00 | 5,344.00 | 189.7K |
| 13:08 | 5,344.20 | 5,344.50 | 5,344.20 | 5,344.50 | 162.5K |
| 13:09 | 5,344.60 | 5,344.60 | 5,344.50 | 5,344.50 | 155.6K |
| 13:10 | 5,344.20 | 5,344.80 | 5,344.20 | 5,344.80 | 1,175.7K |
| 13:11 | 5,345.80 | 5,345.90 | 5,345.80 | 5,345.90 | 258.1K |
| 13:12 | 5,346.20 | 5,346.20 | 5,345.80 | 5,345.80 | 531.6K |
| 13:13 | 5,345.80 | 5,347.00 | 5,345.80 | 5,347.00 | 1,630.5K |
| 13:14 | 5,347.80 | 5,347.80 | 5,347.30 | 5,347.30 | 226.6K |
| 13:15 | 5,347.20 | 5,347.40 | 5,347.20 | 5,347.40 | 785.2K |
| 13:16 | 5,347.80 | 5,347.80 | 5,347.50 | 5,347.50 | 1,392.3K |
| 13:17 | 5,347.50 | 5,347.70 | 5,347.50 | 5,347.70 | 483.1K |
| 13:18 | 5,347.60 | 5,347.60 | 5,347.60 | 5,347.60 | 673.0K |
| 13:19 | 5,347.10 | 5,347.10 | 5,346.20 | 5,346.20 | 320.2K |
| 13:20 | 5,347.40 | 5,347.40 | 5,346.80 | 5,346.80 | 431.8K |
| 13:21 | 5,348.20 | 5,348.30 | 5,348.20 | 5,348.30 | 363.1K |
| 13:22 | 5,347.20 | 5,347.20 | 5,345.80 | 5,345.80 | 274.9K |
| 13:23 | 5,345.10 | 5,345.40 | 5,345.10 | 5,345.40 | 263.3K |
| 13:24 | 5,344.00 | 5,344.00 | 5,343.70 | 5,343.70 | 369.1K |
| 13:25 | 5,344.10 | 5,345.40 | 5,344.10 | 5,345.40 | 132.0K |
| 13:26 | 5,346.10 | 5,346.10 | 5,345.00 | 5,345.00 | 698.3K |
| 13:27 | 5,344.60 | 5,345.40 | 5,344.60 | 5,345.40 | 186.0K |
| 13:28 | 5,345.30 | 5,345.30 | 5,345.00 | 5,345.00 | 562.2K |
| 13:29 | 5,344.30 | 5,344.30 | 5,344.10 | 5,344.10 | 280.2K |
| 13:30 | 5,344.30 | 5,346.00 | 5,344.30 | 5,346.00 | 502.3K |
| 13:31 | 5,345.10 | 5,345.10 | 5,344.50 | 5,344.50 | 1,667.4K |
| 13:32 | 5,344.70 | 5,344.70 | 5,343.50 | 5,343.50 | 727.1K |
| 13:33 | 5,343.30 | 5,343.30 | 5,342.40 | 5,342.40 | 315.0K |
| 13:34 | 5,342.20 | 5,342.30 | 5,342.20 | 5,342.30 | 641.4K |
| 13:35 | 5,343.50 | 5,343.50 | 5,342.20 | 5,342.20 | 1,022.9K |
| 13:36 | 5,343.20 | 5,343.90 | 5,343.20 | 5,343.90 | 485.6K |
| 13:37 | 5,344.00 | 5,344.00 | 5,343.50 | 5,343.50 | 117.0K |
| 13:38 | 5,343.00 | 5,343.00 | 5,342.70 | 5,342.70 | 290.0K |
| 13:39 | 5,343.10 | 5,343.10 | 5,342.70 | 5,342.70 | 495.7K |
| 13:40 | 5,342.40 | 5,342.40 | 5,341.30 | 5,341.30 | 1,400.6K |
| 13:41 | 5,340.90 | 5,342.50 | 5,340.90 | 5,342.50 | 716.0K |
| 13:42 | 5,342.60 | 5,342.70 | 5,342.60 | 5,342.70 | 700.1K |
| 13:43 | 5,344.20 | 5,344.20 | 5,343.90 | 5,343.90 | 267.4K |
| 13:44 | 5,344.20 | 5,344.20 | 5,343.70 | 5,343.70 | 262.8K |
| 13:45 | 5,343.00 | 5,343.10 | 5,343.00 | 5,343.10 | 239.1K |
| 13:46 | 5,343.60 | 5,343.60 | 5,343.50 | 5,343.50 | 661.2K |
| 13:47 | 5,343.90 | 5,343.90 | 5,342.70 | 5,342.70 | 619.2K |
| 13:48 | 5,344.30 | 5,344.70 | 5,344.30 | 5,344.70 | 401.2K |
| 13:49 | 5,345.90 | 5,345.90 | 5,345.20 | 5,345.20 | 563.2K |
| 13:50 | 5,344.90 | 5,344.90 | 5,344.70 | 5,344.70 | 515.4K |
| 13:51 | 5,343.80 | 5,343.80 | 5,343.70 | 5,343.70 | 220.9K |
| 13:52 | 5,344.40 | 5,344.40 | 5,343.80 | 5,343.80 | 284.9K |
| 13:53 | 5,343.10 | 5,343.10 | 5,343.00 | 5,343.00 | 205.8K |
| 13:54 | 5,344.10 | 5,344.10 | 5,341.90 | 5,341.90 | 342.5K |
| 13:55 | 5,342.50 | 5,342.70 | 5,342.50 | 5,342.70 | 319.1K |
| 13:56 | 5,342.50 | 5,342.80 | 5,342.50 | 5,342.80 | 224.4K |
| 13:57 | 5,344.20 | 5,344.20 | 5,343.20 | 5,343.20 | 132.5K |
| 13:58 | 5,343.60 | 5,343.60 | 5,343.20 | 5,343.20 | 400.9K |
| 13:59 | 5,343.10 | 5,343.30 | 5,343.10 | 5,343.30 | 1,141.2K |
| 14:00 | 5,342.70 | 5,343.50 | 5,342.70 | 5,343.50 | 1,586.8K |
| 14:01 | 5,343.50 | 5,343.50 | 5,343.00 | 5,343.00 | 2,098.3K |
| 14:02 | 5,342.90 | 5,342.90 | 5,342.50 | 5,342.50 | 243.1K |
| 14:03 | 5,342.30 | 5,342.30 | 5,341.60 | 5,341.60 | 167.1K |
| 14:04 | 5,341.20 | 5,341.60 | 5,341.20 | 5,341.60 | 255.1K |
| 14:05 | 5,342.90 | 5,342.90 | 5,341.80 | 5,341.80 | 193.3K |
| 14:06 | 5,343.40 | 5,344.90 | 5,343.40 | 5,344.90 | 390.4K |
| 14:07 | 5,345.40 | 5,345.40 | 5,344.50 | 5,344.50 | 323.8K |
| 14:08 | 5,344.40 | 5,344.40 | 5,343.80 | 5,343.80 | 1,286.2K |
| 14:09 | 5,343.80 | 5,343.80 | 5,343.80 | 5,343.80 | 313.3K |
| 14:10 | 5,344.00 | 5,344.00 | 5,342.60 | 5,342.60 | 553.7K |
| 14:11 | 5,342.20 | 5,342.20 | 5,341.70 | 5,341.70 | 732.8K |
| 14:12 | 5,342.70 | 5,343.00 | 5,342.70 | 5,343.00 | 227.2K |
| 14:13 | 5,342.40 | 5,343.20 | 5,342.40 | 5,343.20 | 197.6K |
| 14:14 | 5,343.20 | 5,343.20 | 5,342.60 | 5,342.60 | 661.1K |
| 14:15 | 5,342.00 | 5,342.40 | 5,342.00 | 5,342.40 | 583.8K |
| 14:16 | 5,342.90 | 5,342.90 | 5,342.70 | 5,342.70 | 762.3K |
| 14:17 | 5,342.10 | 5,342.10 | 5,341.30 | 5,341.30 | 347.4K |
| 14:18 | 5,341.80 | 5,341.80 | 5,341.10 | 5,341.10 | 262.0K |
| 14:19 | 5,341.30 | 5,341.30 | 5,340.70 | 5,340.70 | 272.7K |
| 14:20 | 5,340.80 | 5,340.80 | 5,340.50 | 5,340.50 | 278.4K |
| 14:21 | 5,339.70 | 5,340.10 | 5,339.70 | 5,340.10 | 327.8K |
| 14:22 | 5,341.00 | 5,341.20 | 5,341.00 | 5,341.20 | 466.2K |
| 14:23 | 5,341.30 | 5,341.70 | 5,341.30 | 5,341.70 | 235.3K |
| 14:24 | 5,342.50 | 5,342.50 | 5,341.60 | 5,341.60 | 144.3K |
| 14:25 | 5,342.40 | 5,342.40 | 5,341.90 | 5,341.90 | 510.2K |
| 14:26 | 5,342.30 | 5,342.30 | 5,341.80 | 5,341.80 | 260.6K |
| 14:27 | 5,342.80 | 5,342.80 | 5,341.30 | 5,341.30 | 1,260.4K |
| 14:28 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 430.5K |
| 14:29 | 5,341.10 | 5,341.20 | 5,341.10 | 5,341.20 | 397.8K |
| 14:30 | 5,341.00 | 5,341.00 | 5,340.60 | 5,340.60 | 529.5K |
| 14:31 | 5,341.20 | 5,341.90 | 5,341.20 | 5,341.90 | 660.2K |
| 14:32 | 5,342.40 | 5,342.40 | 5,340.30 | 5,340.30 | 392.3K |
| 14:33 | 5,340.70 | 5,341.20 | 5,340.70 | 5,341.20 | 362.2K |
| 14:34 | 5,340.90 | 5,341.70 | 5,340.90 | 5,341.70 | 387.7K |
| 14:35 | 5,341.20 | 5,341.20 | 5,340.40 | 5,340.40 | 241.0K |
| 14:36 | 5,338.30 | 5,338.80 | 5,338.30 | 5,338.80 | 273.1K |
| 14:37 | 5,339.40 | 5,339.40 | 5,338.40 | 5,338.40 | 237.9K |
| 14:38 | 5,339.20 | 5,339.40 | 5,339.20 | 5,339.40 | 360.5K |
| 14:39 | 5,339.10 | 5,340.10 | 5,339.10 | 5,340.10 | 563.8K |
| 14:40 | 5,340.20 | 5,340.20 | 5,339.80 | 5,339.80 | 681.5K |
| 14:41 | 5,338.70 | 5,339.30 | 5,338.70 | 5,339.30 | 178.0K |
| 14:42 | 5,339.00 | 5,339.00 | 5,338.80 | 5,338.80 | 214.9K |
| 14:43 | 5,338.90 | 5,339.90 | 5,338.90 | 5,339.90 | 231.1K |
| 14:44 | 5,340.20 | 5,340.20 | 5,340.00 | 5,340.00 | 176.9K |
| 14:45 | 5,339.10 | 5,339.60 | 5,339.10 | 5,339.60 | 235.7K |
| 14:46 | 5,339.00 | 5,339.00 | 5,338.70 | 5,338.70 | 785.5K |
| 14:47 | 5,339.10 | 5,339.10 | 5,338.10 | 5,338.10 | 238.0K |
| 14:48 | 5,338.40 | 5,338.40 | 5,338.30 | 5,338.30 | 191.1K |
| 14:49 | 5,337.90 | 5,338.10 | 5,337.90 | 5,338.10 | 235.1K |
| 14:50 | 5,338.40 | 5,338.40 | 5,338.00 | 5,338.00 | 381.4K |
| 14:51 | 5,338.50 | 5,338.50 | 5,338.20 | 5,338.20 | 397.3K |
| 14:52 | 5,338.40 | 5,338.90 | 5,338.40 | 5,338.90 | 260.0K |
| 14:53 | 5,338.70 | 5,338.70 | 5,338.50 | 5,338.50 | 778.5K |
| 14:54 | 5,338.40 | 5,338.50 | 5,338.40 | 5,338.50 | 972.3K |
| 14:55 | 5,337.60 | 5,338.80 | 5,337.60 | 5,338.80 | 352.0K |
| 14:56 | 5,339.40 | 5,339.40 | 5,339.20 | 5,339.20 | 870.3K |
| 14:57 | 5,339.10 | 5,339.10 | 5,338.50 | 5,338.50 | 897.7K |
| 14:58 | 5,339.90 | 5,339.90 | 5,339.50 | 5,339.50 | 311.5K |
| 14:59 | 5,339.70 | 5,339.90 | 5,339.70 | 5,339.90 | 891.8K |
| 15:00 | 5,340.40 | 5,340.80 | 5,340.40 | 5,340.80 | 1,184.0K |
| 15:01 | 5,341.30 | 5,341.30 | 5,339.90 | 5,339.90 | 769.7K |
| 15:02 | 5,340.40 | 5,340.40 | 5,340.10 | 5,340.10 | 585.4K |
| 15:03 | 5,337.90 | 5,337.90 | 5,335.60 | 5,335.60 | 380.7K |
| 15:04 | 5,335.70 | 5,337.50 | 5,335.70 | 5,337.50 | 1,270.6K |
| 15:05 | 5,337.90 | 5,342.10 | 5,337.90 | 5,342.10 | 542.2K |
| 15:06 | 5,342.80 | 5,342.80 | 5,342.20 | 5,342.20 | 487.5K |
| 15:07 | 5,343.00 | 5,343.10 | 5,343.00 | 5,343.10 | 262.9K |
| 15:08 | 5,343.80 | 5,343.80 | 5,342.90 | 5,342.90 | 494.9K |
| 15:09 | 5,342.50 | 5,342.50 | 5,341.10 | 5,341.10 | 349.8K |
| 15:10 | 5,339.90 | 5,339.90 | 5,339.50 | 5,339.50 | 894.2K |
| 15:11 | 5,339.50 | 5,340.30 | 5,339.50 | 5,340.30 | 524.1K |
| 15:12 | 5,340.60 | 5,340.60 | 5,340.50 | 5,340.50 | 351.9K |
| 15:13 | 5,340.90 | 5,341.10 | 5,340.90 | 5,341.10 | 603.4K |
| 15:14 | 5,341.10 | 5,341.10 | 5,341.10 | 5,341.10 | 322.2K |
| 15:15 | 5,341.10 | 5,341.10 | 5,340.30 | 5,340.30 | 1,206.0K |
| 15:16 | 5,340.20 | 5,340.90 | 5,340.20 | 5,340.90 | 172.4K |
| 15:17 | 5,340.70 | 5,340.70 | 5,340.10 | 5,340.10 | 259.2K |
| 15:18 | 5,340.20 | 5,340.20 | 5,337.50 | 5,337.50 | 516.1K |
| 15:19 | 5,336.70 | 5,336.70 | 5,336.60 | 5,336.60 | 446.4K |
| 15:20 | 5,337.10 | 5,337.10 | 5,335.40 | 5,335.40 | 448.2K |
| 15:21 | 5,334.50 | 5,334.90 | 5,334.50 | 5,334.90 | 298.8K |
| 15:22 | 5,333.90 | 5,334.30 | 5,333.90 | 5,334.30 | 462.3K |
| 15:23 | 5,336.70 | 5,337.20 | 5,336.70 | 5,337.20 | 426.9K |
| 15:24 | 5,338.50 | 5,338.50 | 5,338.40 | 5,338.40 | 340.6K |
| 15:25 | 5,338.30 | 5,338.40 | 5,338.30 | 5,338.40 | 394.9K |
| 15:26 | 5,336.50 | 5,336.50 | 5,336.00 | 5,336.00 | 442.6K |
| 15:27 | 5,335.90 | 5,336.20 | 5,335.90 | 5,336.20 | 467.0K |
| 15:28 | 5,336.20 | 5,336.20 | 5,335.90 | 5,335.90 | 511.0K |
| 15:29 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | 720.2K |
| 15:30 | 5,338.80 | 5,338.80 | 5,337.10 | 5,337.10 | 746.6K |
| 15:31 | 5,336.90 | 5,337.60 | 5,336.90 | 5,337.60 | 669.0K |
| 15:32 | 5,338.60 | 5,338.60 | 5,338.30 | 5,338.30 | 510.3K |
| 15:33 | 5,337.80 | 5,338.00 | 5,337.80 | 5,338.00 | 902.0K |
| 15:34 | 5,338.50 | 5,339.40 | 5,338.50 | 5,339.40 | 558.6K |
| 15:35 | 5,340.50 | 5,341.10 | 5,340.50 | 5,341.10 | 321.7K |
| 15:36 | 5,341.20 | 5,341.20 | 5,341.10 | 5,341.10 | 676.3K |
| 15:37 | 5,341.50 | 5,341.50 | 5,340.70 | 5,340.70 | 932.6K |
| 15:38 | 5,338.90 | 5,339.30 | 5,338.90 | 5,339.30 | 591.1K |
| 15:39 | 5,338.60 | 5,338.60 | 5,337.90 | 5,337.90 | 684.1K |
| 15:40 | 5,338.60 | 5,338.80 | 5,338.60 | 5,338.80 | 1,396.4K |
| 15:41 | 5,338.40 | 5,338.40 | 5,337.60 | 5,337.60 | 740.3K |
| 15:42 | 5,337.70 | 5,337.70 | 5,337.30 | 5,337.30 | 1,069.2K |
| 15:43 | 5,335.40 | 5,335.40 | 5,334.70 | 5,334.70 | 622.3K |
| 15:44 | 5,334.20 | 5,334.40 | 5,334.20 | 5,334.40 | 853.3K |
| 15:45 | 5,334.00 | 5,334.20 | 5,334.00 | 5,334.20 | 631.2K |
| 15:46 | 5,333.70 | 5,334.60 | 5,333.70 | 5,334.60 | 932.4K |
| 15:47 | 5,334.00 | 5,334.40 | 5,334.00 | 5,334.40 | 557.9K |
| 15:48 | 5,335.20 | 5,335.20 | 5,335.20 | 5,335.20 | 812.8K |
| 15:49 | 5,335.50 | 5,337.40 | 5,335.50 | 5,337.40 | 924.6K |
| 15:50 | 5,336.70 | 5,336.70 | 5,335.70 | 5,335.70 | 1,136.2K |
| 15:51 | 5,336.60 | 5,336.60 | 5,335.80 | 5,335.80 | 619.3K |
| 15:52 | 5,335.60 | 5,335.60 | 5,335.50 | 5,335.50 | 615.7K |
| 15:53 | 5,336.10 | 5,336.10 | 5,334.90 | 5,334.90 | 1,229.8K |
| 15:54 | 5,335.60 | 5,335.60 | 5,335.20 | 5,335.20 | 1,150.2K |
| 15:55 | 5,334.90 | 5,337.70 | 5,334.90 | 5,337.70 | 2,105.2K |
| 15:56 | 5,339.90 | 5,342.60 | 5,339.90 | 5,342.60 | 1,990.3K |
| 15:57 | 5,342.30 | 5,342.30 | 5,341.00 | 5,341.00 | 1,141.3K |
| 15:58 | 5,342.90 | 5,342.90 | 5,340.90 | 5,340.90 | 1,339.1K |
| 15:59 | 5,340.60 | 5,342.30 | 5,340.60 | 5,342.30 | 2,118.9K |
| 16:00 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 817.0K |
| 16:01 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 0.0K |
| 16:02 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 0.0K |
| 16:03 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 0.0K |
| 16:04 | 5,342.30 | 5,344.00 | 5,342.30 | 5,344.00 | 120,667.3K |