5,981.70
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 5,710.30 | 5,810.90 | 5,710.30 | 5,810.90 | 9,375.4K |
| 10:00 | 5,817.80 | 5,829.20 | 5,817.80 | 5,829.20 | 8,145.4K |
| 10:01 | 5,826.10 | 5,826.10 | 5,821.10 | 5,821.10 | 2,684.9K |
| 10:02 | 5,822.30 | 5,828.90 | 5,822.30 | 5,828.90 | 2,280.3K |
| 10:03 | 5,835.70 | 5,835.70 | 5,833.30 | 5,833.30 | 2,185.6K |
| 10:04 | 5,834.80 | 5,835.30 | 5,834.80 | 5,835.30 | 3,113.3K |
| 10:05 | 5,838.70 | 5,841.90 | 5,838.70 | 5,841.90 | 1,227.7K |
| 10:06 | 5,842.00 | 5,842.90 | 5,842.00 | 5,842.90 | 1,304.7K |
| 10:07 | 5,842.40 | 5,844.20 | 5,842.40 | 5,844.20 | 1,337.8K |
| 10:08 | 5,842.30 | 5,844.00 | 5,842.30 | 5,844.00 | 794.9K |
| 10:09 | 5,843.90 | 5,843.90 | 5,842.10 | 5,842.10 | 947.3K |
| 10:10 | 5,841.70 | 5,842.70 | 5,841.70 | 5,842.70 | 1,577.1K |
| 10:11 | 5,841.20 | 5,841.20 | 5,841.00 | 5,841.00 | 930.3K |
| 10:12 | 5,835.70 | 5,837.20 | 5,835.70 | 5,837.20 | 602.7K |
| 10:13 | 5,836.20 | 5,836.20 | 5,836.00 | 5,836.00 | 625.9K |
| 10:14 | 5,835.10 | 5,835.10 | 5,829.40 | 5,829.40 | 1,724.3K |
| 10:15 | 5,828.90 | 5,831.80 | 5,828.90 | 5,831.80 | 1,593.1K |
| 10:16 | 5,832.10 | 5,832.10 | 5,829.10 | 5,829.10 | 599.7K |
| 10:17 | 5,828.10 | 5,828.70 | 5,828.10 | 5,828.70 | 1,066.1K |
| 10:18 | 5,828.20 | 5,828.50 | 5,828.20 | 5,828.50 | 705.4K |
| 10:19 | 5,830.00 | 5,830.10 | 5,830.00 | 5,830.10 | 978.2K |
| 10:20 | 5,827.90 | 5,829.70 | 5,827.90 | 5,829.70 | 941.7K |
| 10:21 | 5,830.90 | 5,830.90 | 5,830.30 | 5,830.30 | 489.6K |
| 10:22 | 5,830.10 | 5,831.20 | 5,830.10 | 5,831.20 | 1,065.4K |
| 10:23 | 5,831.90 | 5,831.90 | 5,828.80 | 5,828.80 | 540.2K |
| 10:24 | 5,828.10 | 5,828.40 | 5,828.10 | 5,828.40 | 1,354.6K |
| 10:25 | 5,831.50 | 5,834.10 | 5,831.50 | 5,834.10 | 974.4K |
| 10:26 | 5,833.20 | 5,834.40 | 5,833.20 | 5,834.40 | 673.4K |
| 10:27 | 5,835.00 | 5,835.00 | 5,832.70 | 5,832.70 | 788.9K |
| 10:28 | 5,833.10 | 5,836.70 | 5,833.10 | 5,836.70 | 969.4K |
| 10:29 | 5,835.50 | 5,836.00 | 5,835.50 | 5,836.00 | 389.9K |
| 10:30 | 5,836.00 | 5,836.00 | 5,835.30 | 5,835.30 | 1,451.2K |
| 10:31 | 5,833.50 | 5,834.70 | 5,833.50 | 5,834.70 | 753.8K |
| 10:32 | 5,831.90 | 5,834.00 | 5,831.90 | 5,834.00 | 415.2K |
| 10:33 | 5,834.40 | 5,834.40 | 5,833.50 | 5,833.50 | 593.4K |
| 10:34 | 5,833.70 | 5,833.70 | 5,833.60 | 5,833.60 | 1,965.1K |
| 10:35 | 5,833.00 | 5,834.30 | 5,833.00 | 5,834.30 | 764.9K |
| 10:36 | 5,834.20 | 5,834.20 | 5,832.30 | 5,832.30 | 577.4K |
| 10:37 | 5,831.90 | 5,834.30 | 5,831.90 | 5,834.30 | 430.7K |
| 10:38 | 5,833.70 | 5,835.60 | 5,833.70 | 5,835.60 | 446.2K |
| 10:39 | 5,835.80 | 5,836.40 | 5,835.80 | 5,836.40 | 2,348.1K |
| 10:40 | 5,837.40 | 5,838.90 | 5,837.40 | 5,838.90 | 442.0K |
| 10:41 | 5,839.10 | 5,839.10 | 5,838.50 | 5,838.50 | 380.3K |
| 10:42 | 5,837.40 | 5,837.40 | 5,836.60 | 5,836.60 | 325.6K |
| 10:43 | 5,835.80 | 5,836.50 | 5,835.80 | 5,836.50 | 930.9K |
| 10:44 | 5,837.10 | 5,837.10 | 5,834.30 | 5,834.30 | 925.1K |
| 10:45 | 5,835.80 | 5,835.80 | 5,834.60 | 5,834.60 | 1,281.6K |
| 10:46 | 5,837.10 | 5,838.10 | 5,837.10 | 5,838.10 | 329.0K |
| 10:47 | 5,837.90 | 5,838.30 | 5,837.90 | 5,838.30 | 608.9K |
| 10:48 | 5,840.40 | 5,840.50 | 5,840.40 | 5,840.50 | 503.0K |
| 10:49 | 5,842.30 | 5,844.10 | 5,842.30 | 5,844.10 | 493.1K |
| 10:50 | 5,842.70 | 5,843.90 | 5,842.70 | 5,843.90 | 1,889.7K |
| 10:51 | 5,845.70 | 5,846.00 | 5,845.70 | 5,846.00 | 1,957.4K |
| 10:52 | 5,846.20 | 5,846.30 | 5,846.20 | 5,846.30 | 4,351.5K |
| 10:53 | 5,847.10 | 5,847.10 | 5,846.10 | 5,846.10 | 425.7K |
| 10:54 | 5,845.90 | 5,845.90 | 5,845.40 | 5,845.40 | 1,274.1K |
| 10:55 | 5,846.40 | 5,848.20 | 5,846.40 | 5,848.20 | 1,376.6K |
| 10:56 | 5,847.40 | 5,847.40 | 5,847.20 | 5,847.20 | 371.7K |
| 10:57 | 5,843.60 | 5,843.90 | 5,843.60 | 5,843.90 | 486.2K |
| 10:58 | 5,843.60 | 5,846.10 | 5,843.60 | 5,846.10 | 614.1K |
| 10:59 | 5,847.70 | 5,848.50 | 5,847.70 | 5,848.50 | 1,487.4K |
| 11:00 | 5,847.90 | 5,847.90 | 5,847.90 | 5,847.90 | 1,125.7K |
| 11:01 | 5,847.30 | 5,848.60 | 5,847.30 | 5,848.60 | 1,678.0K |
| 11:02 | 5,847.00 | 5,848.50 | 5,847.00 | 5,848.50 | 516.3K |
| 11:03 | 5,847.40 | 5,848.10 | 5,847.40 | 5,848.10 | 524.2K |
| 11:04 | 5,846.40 | 5,846.40 | 5,845.90 | 5,845.90 | 1,530.1K |
| 11:05 | 5,845.60 | 5,845.60 | 5,843.50 | 5,843.50 | 795.1K |
| 11:06 | 5,844.00 | 5,844.00 | 5,843.10 | 5,843.10 | 387.8K |
| 11:07 | 5,844.60 | 5,844.90 | 5,844.60 | 5,844.90 | 679.8K |
| 11:08 | 5,844.60 | 5,844.60 | 5,843.90 | 5,843.90 | 515.3K |
| 11:09 | 5,844.80 | 5,844.80 | 5,842.60 | 5,842.60 | 1,767.6K |
| 11:10 | 5,842.90 | 5,842.90 | 5,841.70 | 5,841.70 | 570.8K |
| 11:11 | 5,842.10 | 5,843.90 | 5,842.10 | 5,843.90 | 737.0K |
| 11:12 | 5,843.70 | 5,843.70 | 5,841.90 | 5,841.90 | 281.1K |
| 11:13 | 5,841.20 | 5,841.20 | 5,840.80 | 5,840.80 | 777.5K |
| 11:14 | 5,839.30 | 5,839.30 | 5,836.50 | 5,836.50 | 594.7K |
| 11:15 | 5,836.00 | 5,836.70 | 5,836.00 | 5,836.70 | 381.4K |
| 11:16 | 5,834.10 | 5,835.80 | 5,834.10 | 5,835.80 | 771.2K |
| 11:17 | 5,836.30 | 5,836.30 | 5,835.60 | 5,835.60 | 404.2K |
| 11:18 | 5,835.90 | 5,836.00 | 5,835.90 | 5,836.00 | 808.3K |
| 11:19 | 5,837.30 | 5,837.40 | 5,837.30 | 5,837.40 | 227.0K |
| 11:20 | 5,836.80 | 5,836.90 | 5,836.80 | 5,836.90 | 416.9K |
| 11:21 | 5,836.50 | 5,838.60 | 5,836.50 | 5,838.60 | 972.6K |
| 11:22 | 5,837.20 | 5,837.70 | 5,837.20 | 5,837.70 | 607.7K |
| 11:23 | 5,837.70 | 5,837.70 | 5,837.70 | 5,837.70 | 315.4K |
| 11:24 | 5,836.00 | 5,836.00 | 5,834.00 | 5,834.00 | 536.1K |
| 11:25 | 5,834.60 | 5,835.30 | 5,834.60 | 5,835.30 | 324.4K |
| 11:26 | 5,835.00 | 5,835.00 | 5,834.30 | 5,834.30 | 823.4K |
| 11:27 | 5,833.00 | 5,835.20 | 5,833.00 | 5,835.20 | 1,104.3K |
| 11:28 | 5,833.50 | 5,833.80 | 5,833.50 | 5,833.80 | 725.8K |
| 11:29 | 5,834.00 | 5,834.00 | 5,833.00 | 5,833.00 | 523.3K |
| 11:30 | 5,833.70 | 5,834.30 | 5,833.70 | 5,834.30 | 687.7K |
| 11:31 | 5,836.80 | 5,837.10 | 5,836.80 | 5,837.10 | 509.5K |
| 11:32 | 5,836.80 | 5,836.80 | 5,836.40 | 5,836.40 | 820.8K |
| 11:33 | 5,838.30 | 5,838.30 | 5,837.90 | 5,837.90 | 1,008.4K |
| 11:34 | 5,837.60 | 5,838.10 | 5,837.60 | 5,838.10 | 364.3K |
| 11:35 | 5,837.30 | 5,837.90 | 5,837.30 | 5,837.90 | 348.7K |
| 11:36 | 5,837.10 | 5,837.80 | 5,837.10 | 5,837.80 | 464.0K |
| 11:37 | 5,838.00 | 5,838.00 | 5,836.30 | 5,836.30 | 704.1K |
| 11:38 | 5,835.20 | 5,835.60 | 5,835.20 | 5,835.60 | 352.2K |
| 11:39 | 5,835.50 | 5,835.90 | 5,835.50 | 5,835.90 | 661.1K |
| 11:40 | 5,836.10 | 5,836.10 | 5,836.00 | 5,836.00 | 617.6K |
| 11:41 | 5,836.20 | 5,836.20 | 5,835.80 | 5,835.80 | 295.1K |
| 11:42 | 5,835.70 | 5,838.50 | 5,835.70 | 5,838.50 | 1,191.2K |
| 11:43 | 5,838.20 | 5,838.90 | 5,838.20 | 5,838.90 | 529.9K |
| 11:44 | 5,838.60 | 5,838.60 | 5,838.30 | 5,838.30 | 1,665.9K |
| 11:45 | 5,837.60 | 5,838.00 | 5,837.60 | 5,838.00 | 517.6K |
| 11:46 | 5,837.60 | 5,839.60 | 5,837.60 | 5,839.60 | 434.7K |
| 11:47 | 5,838.20 | 5,838.70 | 5,838.20 | 5,838.70 | 303.5K |
| 11:48 | 5,838.80 | 5,838.80 | 5,838.20 | 5,838.20 | 303.6K |
| 11:49 | 5,839.30 | 5,839.30 | 5,839.00 | 5,839.00 | 573.1K |
| 11:50 | 5,840.00 | 5,840.70 | 5,840.00 | 5,840.70 | 368.1K |
| 11:51 | 5,840.30 | 5,840.30 | 5,840.10 | 5,840.10 | 560.7K |
| 11:52 | 5,841.60 | 5,842.10 | 5,841.60 | 5,842.10 | 1,096.5K |
| 11:53 | 5,842.40 | 5,846.10 | 5,842.40 | 5,846.10 | 835.7K |
| 11:54 | 5,846.90 | 5,847.00 | 5,846.90 | 5,847.00 | 696.1K |
| 11:55 | 5,847.80 | 5,847.80 | 5,847.40 | 5,847.40 | 395.6K |
| 11:56 | 5,846.80 | 5,847.50 | 5,846.80 | 5,847.50 | 651.2K |
| 11:57 | 5,846.70 | 5,846.70 | 5,844.90 | 5,844.90 | 655.7K |
| 11:58 | 5,846.70 | 5,848.60 | 5,846.70 | 5,848.60 | 339.6K |
| 11:59 | 5,847.40 | 5,847.50 | 5,847.40 | 5,847.50 | 370.2K |
| 12:00 | 5,847.60 | 5,848.70 | 5,847.60 | 5,848.70 | 0.0K |
| 12:01 | 5,848.30 | 5,850.70 | 5,848.30 | 5,850.70 | 468.3K |
| 12:02 | 5,850.50 | 5,852.60 | 5,850.50 | 5,852.60 | 991.0K |
| 12:03 | 5,851.30 | 5,852.40 | 5,851.30 | 5,852.40 | 353.3K |
| 12:04 | 5,852.70 | 5,853.00 | 5,852.70 | 5,853.00 | 139.1K |
| 12:05 | 5,852.40 | 5,852.40 | 5,851.80 | 5,851.80 | 487.9K |
| 12:06 | 5,853.30 | 5,854.70 | 5,853.30 | 5,854.70 | 227.4K |
| 12:07 | 5,854.30 | 5,857.60 | 5,854.30 | 5,857.60 | 1,052.1K |
| 12:08 | 5,858.70 | 5,858.70 | 5,857.70 | 5,857.70 | 213.7K |
| 12:09 | 5,858.60 | 5,858.60 | 5,858.30 | 5,858.30 | 775.6K |
| 12:10 | 5,859.10 | 5,859.70 | 5,859.10 | 5,859.70 | 334.7K |
| 12:11 | 5,857.90 | 5,857.90 | 5,855.80 | 5,855.80 | 2,137.6K |
| 12:12 | 5,856.30 | 5,857.80 | 5,856.30 | 5,857.80 | 731.3K |
| 12:13 | 5,857.80 | 5,859.20 | 5,857.80 | 5,859.20 | 828.2K |
| 12:14 | 5,855.80 | 5,855.80 | 5,855.70 | 5,855.70 | 733.5K |
| 12:15 | 5,854.90 | 5,854.90 | 5,854.80 | 5,854.80 | 755.4K |
| 12:16 | 5,853.80 | 5,855.90 | 5,853.80 | 5,855.90 | 550.1K |
| 12:17 | 5,857.40 | 5,857.40 | 5,857.10 | 5,857.10 | 646.5K |
| 12:18 | 5,857.90 | 5,857.90 | 5,857.10 | 5,857.10 | 242.9K |
| 12:19 | 5,857.80 | 5,858.20 | 5,857.80 | 5,858.20 | 255.7K |
| 12:20 | 5,859.20 | 5,859.20 | 5,857.40 | 5,857.40 | 532.9K |
| 12:21 | 5,857.20 | 5,857.20 | 5,856.60 | 5,856.60 | 557.2K |
| 12:22 | 5,858.10 | 5,859.00 | 5,858.10 | 5,859.00 | 341.2K |
| 12:23 | 5,859.10 | 5,859.10 | 5,859.00 | 5,859.00 | 653.7K |
| 12:24 | 5,858.90 | 5,859.60 | 5,858.90 | 5,859.60 | 1,141.8K |
| 12:25 | 5,860.30 | 5,860.30 | 5,860.10 | 5,860.10 | 273.7K |
| 12:26 | 5,860.90 | 5,864.00 | 5,860.90 | 5,864.00 | 599.0K |
| 12:27 | 5,862.50 | 5,863.00 | 5,862.50 | 5,863.00 | 251.7K |
| 12:28 | 5,861.80 | 5,861.80 | 5,861.80 | 5,861.80 | 1,186.8K |
| 12:29 | 5,861.70 | 5,862.20 | 5,861.70 | 5,862.20 | 198.7K |
| 12:30 | 5,862.40 | 5,862.40 | 5,862.00 | 5,862.00 | 509.3K |
| 12:31 | 5,862.70 | 5,863.30 | 5,862.70 | 5,863.30 | 291.7K |
| 12:32 | 5,864.60 | 5,864.60 | 5,864.00 | 5,864.00 | 1,020.0K |
| 12:33 | 5,864.60 | 5,866.60 | 5,864.60 | 5,866.60 | 456.3K |
| 12:34 | 5,865.40 | 5,865.60 | 5,865.40 | 5,865.60 | 512.6K |
| 12:35 | 5,865.40 | 5,865.40 | 5,865.40 | 5,865.40 | 1,068.3K |
| 12:36 | 5,867.30 | 5,867.30 | 5,866.30 | 5,866.30 | 551.0K |
| 12:37 | 5,867.70 | 5,867.70 | 5,867.60 | 5,867.60 | 468.4K |
| 12:38 | 5,866.80 | 5,868.60 | 5,866.80 | 5,868.60 | 1,151.5K |
| 12:39 | 5,866.10 | 5,867.30 | 5,866.10 | 5,867.30 | 970.1K |
| 12:40 | 5,866.50 | 5,866.90 | 5,866.50 | 5,866.90 | 219.4K |
| 12:41 | 5,866.70 | 5,867.80 | 5,866.70 | 5,867.80 | 282.1K |
| 12:42 | 5,868.00 | 5,869.10 | 5,868.00 | 5,869.10 | 796.6K |
| 12:43 | 5,870.00 | 5,872.00 | 5,870.00 | 5,872.00 | 296.1K |
| 12:44 | 5,870.60 | 5,870.60 | 5,870.10 | 5,870.10 | 229.9K |
| 12:45 | 5,871.00 | 5,871.10 | 5,871.00 | 5,871.10 | 420.9K |
| 12:46 | 5,870.30 | 5,870.30 | 5,870.10 | 5,870.10 | 2,450.4K |
| 12:47 | 5,870.90 | 5,870.90 | 5,869.40 | 5,869.40 | 326.3K |
| 12:48 | 5,870.40 | 5,870.40 | 5,869.70 | 5,869.70 | 222.6K |
| 12:49 | 5,869.30 | 5,869.30 | 5,867.90 | 5,867.90 | 432.0K |
| 12:50 | 5,869.80 | 5,869.80 | 5,868.30 | 5,868.30 | 244.8K |
| 12:51 | 5,867.60 | 5,867.60 | 5,866.70 | 5,866.70 | 357.8K |
| 12:52 | 5,865.40 | 5,865.40 | 5,864.50 | 5,864.50 | 482.7K |
| 12:53 | 5,864.60 | 5,864.60 | 5,862.90 | 5,862.90 | 363.4K |
| 12:54 | 5,863.30 | 5,863.70 | 5,863.30 | 5,863.70 | 354.4K |
| 12:55 | 5,863.00 | 5,864.00 | 5,863.00 | 5,864.00 | 204.4K |
| 12:56 | 5,863.70 | 5,864.20 | 5,863.70 | 5,864.20 | 280.1K |
| 12:57 | 5,863.80 | 5,864.30 | 5,863.80 | 5,864.30 | 448.2K |
| 12:58 | 5,864.10 | 5,864.10 | 5,864.00 | 5,864.00 | 464.7K |
| 12:59 | 5,863.90 | 5,864.20 | 5,863.90 | 5,864.20 | 770.0K |
| 13:00 | 5,864.50 | 5,864.90 | 5,864.50 | 5,864.90 | 350.0K |
| 13:01 | 5,865.60 | 5,865.60 | 5,865.00 | 5,865.00 | 254.9K |
| 13:02 | 5,866.40 | 5,866.40 | 5,865.80 | 5,865.80 | 211.0K |
| 13:03 | 5,865.30 | 5,865.50 | 5,865.30 | 5,865.50 | 747.8K |
| 13:04 | 5,864.40 | 5,865.80 | 5,864.40 | 5,865.80 | 228.5K |
| 13:05 | 5,866.00 | 5,866.00 | 5,866.00 | 5,866.00 | 238.5K |
| 13:06 | 5,865.40 | 5,865.40 | 5,864.30 | 5,864.30 | 138.4K |
| 13:07 | 5,864.20 | 5,864.20 | 5,863.80 | 5,863.80 | 297.7K |
| 13:08 | 5,864.20 | 5,864.20 | 5,861.90 | 5,861.90 | 214.0K |
| 13:09 | 5,862.40 | 5,862.70 | 5,862.40 | 5,862.70 | 695.0K |
| 13:10 | 5,862.30 | 5,862.30 | 5,862.30 | 5,862.30 | 304.2K |
| 13:11 | 5,862.20 | 5,862.80 | 5,862.20 | 5,862.80 | 1,047.5K |
| 13:12 | 5,861.20 | 5,861.20 | 5,861.10 | 5,861.10 | 737.0K |
| 13:13 | 5,863.30 | 5,863.30 | 5,863.30 | 5,863.30 | 245.6K |
| 13:14 | 5,863.70 | 5,865.60 | 5,863.70 | 5,865.60 | 198.7K |
| 13:15 | 5,865.30 | 5,866.70 | 5,865.30 | 5,866.70 | 712.6K |
| 13:16 | 5,867.00 | 5,867.40 | 5,867.00 | 5,867.40 | 508.5K |
| 13:17 | 5,868.80 | 5,868.80 | 5,868.20 | 5,868.20 | 315.1K |
| 13:18 | 5,867.00 | 5,867.40 | 5,867.00 | 5,867.40 | 235.3K |
| 13:19 | 5,867.00 | 5,867.00 | 5,866.80 | 5,866.80 | 274.1K |
| 13:20 | 5,866.00 | 5,866.00 | 5,864.00 | 5,864.00 | 733.8K |
| 13:21 | 5,864.40 | 5,864.40 | 5,863.60 | 5,863.60 | 625.9K |
| 13:22 | 5,862.70 | 5,863.40 | 5,862.70 | 5,863.40 | 283.1K |
| 13:23 | 5,863.90 | 5,863.90 | 5,863.30 | 5,863.30 | 247.2K |
| 13:24 | 5,862.40 | 5,862.40 | 5,862.30 | 5,862.30 | 280.5K |
| 13:25 | 5,863.20 | 5,863.70 | 5,863.20 | 5,863.70 | 558.2K |
| 13:26 | 5,862.90 | 5,863.30 | 5,862.90 | 5,863.30 | 938.2K |
| 13:27 | 5,863.70 | 5,865.20 | 5,863.70 | 5,865.20 | 196.6K |
| 13:28 | 5,865.80 | 5,865.80 | 5,865.40 | 5,865.40 | 762.4K |
| 13:29 | 5,867.90 | 5,869.80 | 5,867.90 | 5,869.80 | 430.9K |
| 13:30 | 5,868.50 | 5,869.00 | 5,868.50 | 5,869.00 | 247.3K |
| 13:31 | 5,869.80 | 5,869.80 | 5,866.40 | 5,866.40 | 227.6K |
| 13:32 | 5,864.90 | 5,865.70 | 5,864.90 | 5,865.70 | 139.6K |
| 13:33 | 5,866.30 | 5,866.90 | 5,866.30 | 5,866.90 | 182.3K |
| 13:34 | 5,866.50 | 5,867.40 | 5,866.50 | 5,867.40 | 326.3K |
| 13:35 | 5,867.00 | 5,867.00 | 5,866.80 | 5,866.80 | 235.6K |
| 13:36 | 5,865.30 | 5,865.30 | 5,864.50 | 5,864.50 | 236.7K |
| 13:37 | 5,863.70 | 5,864.60 | 5,863.70 | 5,864.60 | 158.9K |
| 13:38 | 5,864.70 | 5,864.70 | 5,863.50 | 5,863.50 | 1,844.7K |
| 13:39 | 5,863.60 | 5,864.70 | 5,863.60 | 5,864.70 | 378.1K |
| 13:40 | 5,864.70 | 5,864.70 | 5,863.10 | 5,863.10 | 427.6K |
| 13:41 | 5,864.70 | 5,867.60 | 5,864.70 | 5,867.60 | 582.7K |
| 13:42 | 5,868.30 | 5,868.40 | 5,868.30 | 5,868.40 | 243.4K |
| 13:43 | 5,867.80 | 5,868.20 | 5,867.80 | 5,868.20 | 997.4K |
| 13:44 | 5,869.30 | 5,869.40 | 5,869.30 | 5,869.40 | 177.5K |
| 13:45 | 5,869.40 | 5,869.70 | 5,869.40 | 5,869.70 | 219.2K |
| 13:46 | 5,870.20 | 5,870.80 | 5,870.20 | 5,870.80 | 909.7K |
| 13:47 | 5,871.10 | 5,871.90 | 5,871.10 | 5,871.90 | 1,020.0K |
| 13:48 | 5,870.70 | 5,871.30 | 5,870.70 | 5,871.30 | 479.0K |
| 13:49 | 5,871.40 | 5,871.40 | 5,870.60 | 5,870.60 | 323.6K |
| 13:50 | 5,870.70 | 5,870.70 | 5,867.60 | 5,867.60 | 285.4K |
| 13:51 | 5,867.40 | 5,867.40 | 5,867.40 | 5,867.40 | 322.6K |
| 13:52 | 5,867.70 | 5,867.70 | 5,867.10 | 5,867.10 | 195.4K |
| 13:53 | 5,867.30 | 5,867.30 | 5,866.70 | 5,866.70 | 286.7K |
| 13:54 | 5,866.30 | 5,868.80 | 5,866.30 | 5,868.80 | 355.1K |
| 13:55 | 5,869.50 | 5,870.60 | 5,869.50 | 5,870.60 | 297.1K |
| 13:56 | 5,870.90 | 5,871.50 | 5,870.90 | 5,871.50 | 251.5K |
| 13:57 | 5,870.90 | 5,871.10 | 5,870.90 | 5,871.10 | 727.8K |
| 13:58 | 5,870.70 | 5,870.70 | 5,870.50 | 5,870.50 | 205.2K |
| 13:59 | 5,869.80 | 5,870.70 | 5,869.80 | 5,870.70 | 263.7K |
| 14:00 | 5,870.50 | 5,870.50 | 5,869.60 | 5,869.60 | 791.3K |
| 14:01 | 5,868.50 | 5,868.50 | 5,868.00 | 5,868.00 | 381.4K |
| 14:02 | 5,869.10 | 5,869.10 | 5,868.80 | 5,868.80 | 165.2K |
| 14:03 | 5,869.70 | 5,869.70 | 5,869.30 | 5,869.30 | 20,217.4K |
| 14:04 | 5,869.40 | 5,870.00 | 5,869.40 | 5,870.00 | 431.0K |
| 14:05 | 5,868.40 | 5,868.40 | 5,867.50 | 5,867.50 | 565.4K |
| 14:06 | 5,867.40 | 5,867.40 | 5,867.30 | 5,867.30 | 519.5K |
| 14:07 | 5,868.20 | 5,868.20 | 5,867.00 | 5,867.00 | 447.7K |
| 14:08 | 5,866.50 | 5,866.60 | 5,866.50 | 5,866.60 | 249.7K |
| 14:09 | 5,866.30 | 5,867.20 | 5,866.30 | 5,867.20 | 204.5K |
| 14:10 | 5,864.70 | 5,864.80 | 5,864.70 | 5,864.80 | 523.9K |
| 14:11 | 5,865.40 | 5,865.40 | 5,865.30 | 5,865.30 | 288.9K |
| 14:12 | 5,863.00 | 5,863.10 | 5,863.00 | 5,863.10 | 261.5K |
| 14:13 | 5,864.70 | 5,865.10 | 5,864.70 | 5,865.10 | 419.5K |
| 14:14 | 5,865.30 | 5,865.30 | 5,864.80 | 5,864.80 | 316.0K |
| 14:15 | 5,863.10 | 5,863.30 | 5,863.10 | 5,863.30 | 421.5K |
| 14:16 | 5,862.60 | 5,862.90 | 5,862.60 | 5,862.90 | 205.9K |
| 14:17 | 5,862.90 | 5,863.80 | 5,862.90 | 5,863.80 | 439.9K |
| 14:18 | 5,863.60 | 5,864.10 | 5,863.60 | 5,864.10 | 137.3K |
| 14:19 | 5,865.20 | 5,865.20 | 5,864.40 | 5,864.40 | 668.2K |
| 14:20 | 5,863.90 | 5,863.90 | 5,863.20 | 5,863.20 | 393.4K |
| 14:21 | 5,863.30 | 5,863.60 | 5,863.30 | 5,863.60 | 171.6K |
| 14:22 | 5,863.10 | 5,863.80 | 5,863.10 | 5,863.80 | 729.2K |
| 14:23 | 5,861.10 | 5,861.30 | 5,861.10 | 5,861.30 | 175.4K |
| 14:24 | 5,861.10 | 5,861.10 | 5,860.10 | 5,860.10 | 478.8K |
| 14:25 | 5,860.80 | 5,860.80 | 5,859.90 | 5,859.90 | 199.7K |
| 14:26 | 5,859.40 | 5,861.20 | 5,859.40 | 5,861.20 | 439.1K |
| 14:27 | 5,860.10 | 5,860.70 | 5,860.10 | 5,860.70 | 156.4K |
| 14:28 | 5,860.40 | 5,860.40 | 5,858.90 | 5,858.90 | 281.7K |
| 14:29 | 5,858.50 | 5,859.30 | 5,858.50 | 5,859.30 | 240.3K |
| 14:30 | 5,859.60 | 5,860.40 | 5,859.60 | 5,860.40 | 259.6K |
| 14:31 | 5,860.10 | 5,860.10 | 5,859.80 | 5,859.80 | 218.4K |
| 14:32 | 5,858.40 | 5,858.40 | 5,856.70 | 5,856.70 | 1,376.5K |
| 14:33 | 5,855.70 | 5,856.00 | 5,855.70 | 5,856.00 | 344.2K |
| 14:34 | 5,854.90 | 5,854.90 | 5,853.10 | 5,853.10 | 120.6K |
| 14:35 | 5,852.70 | 5,852.80 | 5,852.70 | 5,852.80 | 409.3K |
| 14:36 | 5,852.20 | 5,852.20 | 5,852.10 | 5,852.10 | 170.0K |
| 14:37 | 5,852.30 | 5,852.30 | 5,852.10 | 5,852.10 | 326.9K |
| 14:38 | 5,854.20 | 5,854.40 | 5,854.20 | 5,854.40 | 367.7K |
| 14:39 | 5,855.00 | 5,855.00 | 5,854.80 | 5,854.80 | 234.7K |
| 14:40 | 5,855.00 | 5,856.50 | 5,855.00 | 5,856.50 | 246.6K |
| 14:41 | 5,855.40 | 5,855.40 | 5,855.00 | 5,855.00 | 260.8K |
| 14:42 | 5,855.20 | 5,855.20 | 5,854.70 | 5,854.70 | 294.2K |
| 14:43 | 5,854.80 | 5,854.80 | 5,853.90 | 5,853.90 | 224.2K |
| 14:44 | 5,854.20 | 5,854.20 | 5,854.10 | 5,854.10 | 201.3K |
| 14:45 | 5,854.70 | 5,856.00 | 5,854.70 | 5,856.00 | 251.3K |
| 14:46 | 5,855.40 | 5,855.40 | 5,855.10 | 5,855.10 | 719.2K |
| 14:47 | 5,855.20 | 5,855.20 | 5,854.60 | 5,854.60 | 556.8K |
| 14:48 | 5,856.10 | 5,858.60 | 5,856.10 | 5,858.60 | 558.7K |
| 14:49 | 5,857.80 | 5,858.10 | 5,857.80 | 5,858.10 | 330.6K |
| 14:50 | 5,855.70 | 5,856.00 | 5,855.70 | 5,856.00 | 304.6K |
| 14:51 | 5,853.90 | 5,854.30 | 5,853.90 | 5,854.30 | 279.4K |
| 14:52 | 5,853.40 | 5,853.40 | 5,852.50 | 5,852.50 | 296.3K |
| 14:53 | 5,852.10 | 5,852.60 | 5,852.10 | 5,852.60 | 166.1K |
| 14:54 | 5,853.60 | 5,853.70 | 5,853.60 | 5,853.70 | 268.0K |
| 14:55 | 5,853.50 | 5,854.50 | 5,853.50 | 5,854.50 | 604.4K |
| 14:56 | 5,855.40 | 5,855.40 | 5,855.00 | 5,855.00 | 509.7K |
| 14:57 | 5,855.00 | 5,855.00 | 5,854.50 | 5,854.50 | 351.3K |
| 14:58 | 5,854.40 | 5,854.40 | 5,854.10 | 5,854.10 | 229.0K |
| 14:59 | 5,855.70 | 5,855.70 | 5,855.20 | 5,855.20 | 375.5K |
| 15:00 | 5,855.80 | 5,855.80 | 5,855.30 | 5,855.30 | 426.5K |
| 15:01 | 5,855.00 | 5,855.00 | 5,854.60 | 5,854.60 | 296.4K |
| 15:02 | 5,855.20 | 5,855.20 | 5,855.10 | 5,855.10 | 286.2K |
| 15:03 | 5,854.00 | 5,854.70 | 5,854.00 | 5,854.70 | 570.8K |
| 15:04 | 5,855.80 | 5,856.30 | 5,855.80 | 5,856.30 | 423.4K |
| 15:05 | 5,856.20 | 5,856.20 | 5,856.00 | 5,856.00 | 359.1K |
| 15:06 | 5,854.90 | 5,856.20 | 5,854.90 | 5,856.20 | 305.3K |
| 15:07 | 5,855.50 | 5,856.10 | 5,855.50 | 5,856.10 | 497.5K |
| 15:08 | 5,856.10 | 5,857.10 | 5,856.10 | 5,857.10 | 219.5K |
| 15:09 | 5,857.30 | 5,857.30 | 5,856.90 | 5,856.90 | 330.1K |
| 15:10 | 5,856.40 | 5,856.90 | 5,856.40 | 5,856.90 | 334.4K |
| 15:11 | 5,857.60 | 5,858.70 | 5,857.60 | 5,858.70 | 418.1K |
| 15:12 | 5,858.90 | 5,860.30 | 5,858.90 | 5,860.30 | 475.5K |
| 15:13 | 5,859.80 | 5,861.70 | 5,859.80 | 5,861.70 | 478.0K |
| 15:14 | 5,861.10 | 5,861.10 | 5,861.00 | 5,861.00 | 720.6K |
| 15:15 | 5,858.40 | 5,858.60 | 5,858.40 | 5,858.60 | 502.4K |
| 15:16 | 5,858.90 | 5,860.10 | 5,858.90 | 5,860.10 | 267.7K |
| 15:17 | 5,860.00 | 5,860.10 | 5,860.00 | 5,860.10 | 277.1K |
| 15:18 | 5,857.80 | 5,857.80 | 5,857.50 | 5,857.50 | 313.1K |
| 15:19 | 5,856.60 | 5,857.90 | 5,856.60 | 5,857.90 | 492.0K |
| 15:20 | 5,857.60 | 5,857.60 | 5,857.60 | 5,857.60 | 342.5K |
| 15:21 | 5,857.20 | 5,857.20 | 5,856.70 | 5,856.70 | 575.4K |
| 15:22 | 5,857.00 | 5,857.00 | 5,856.60 | 5,856.60 | 467.0K |
| 15:23 | 5,857.60 | 5,857.60 | 5,856.90 | 5,856.90 | 299.9K |
| 15:24 | 5,857.10 | 5,858.60 | 5,857.10 | 5,858.60 | 414.7K |
| 15:25 | 5,856.10 | 5,856.60 | 5,856.10 | 5,856.60 | 623.1K |
| 15:26 | 5,856.80 | 5,857.20 | 5,856.80 | 5,857.20 | 592.3K |
| 15:27 | 5,856.90 | 5,856.90 | 5,856.80 | 5,856.80 | 452.7K |
| 15:28 | 5,856.10 | 5,856.40 | 5,856.10 | 5,856.40 | 583.1K |
| 15:29 | 5,856.80 | 5,858.40 | 5,856.80 | 5,858.40 | 781.0K |
| 15:30 | 5,857.40 | 5,857.40 | 5,855.70 | 5,855.70 | 607.4K |
| 15:31 | 5,855.50 | 5,855.50 | 5,855.40 | 5,855.40 | 364.0K |
| 15:32 | 5,856.10 | 5,856.10 | 5,855.80 | 5,855.80 | 942.0K |
| 15:33 | 5,857.10 | 5,857.90 | 5,857.10 | 5,857.90 | 772.7K |
| 15:34 | 5,856.70 | 5,856.90 | 5,856.70 | 5,856.90 | 472.5K |
| 15:35 | 5,856.50 | 5,856.50 | 5,856.50 | 5,856.50 | 451.9K |
| 15:36 | 5,855.50 | 5,855.60 | 5,855.50 | 5,855.60 | 454.4K |
| 15:37 | 5,856.10 | 5,856.10 | 5,855.90 | 5,855.90 | 485.7K |
| 15:38 | 5,854.60 | 5,854.60 | 5,854.50 | 5,854.50 | 386.0K |
| 15:39 | 5,854.70 | 5,854.70 | 5,854.00 | 5,854.00 | 464.8K |
| 15:40 | 5,853.50 | 5,853.80 | 5,853.50 | 5,853.80 | 839.6K |
| 15:41 | 5,853.20 | 5,853.70 | 5,853.20 | 5,853.70 | 437.6K |
| 15:42 | 5,853.20 | 5,853.20 | 5,851.80 | 5,851.80 | 619.4K |
| 15:43 | 5,851.50 | 5,851.70 | 5,851.50 | 5,851.70 | 498.5K |
| 15:44 | 5,851.50 | 5,852.30 | 5,851.50 | 5,852.30 | 563.8K |
| 15:45 | 5,853.10 | 5,855.30 | 5,853.10 | 5,855.30 | 843.5K |
| 15:46 | 5,855.00 | 5,855.00 | 5,854.70 | 5,854.70 | 554.5K |
| 15:47 | 5,856.40 | 5,856.40 | 5,856.20 | 5,856.20 | 572.5K |
| 15:48 | 5,856.10 | 5,856.70 | 5,856.10 | 5,856.70 | 424.2K |
| 15:49 | 5,855.80 | 5,855.80 | 5,855.80 | 5,855.80 | 504.4K |
| 15:50 | 5,855.60 | 5,855.60 | 5,855.00 | 5,855.00 | 587.6K |
| 15:51 | 5,854.40 | 5,854.90 | 5,854.40 | 5,854.90 | 620.8K |
| 15:52 | 5,854.80 | 5,856.10 | 5,854.80 | 5,856.10 | 1,332.6K |
| 15:53 | 5,856.10 | 5,856.10 | 5,855.50 | 5,855.50 | 754.2K |
| 15:54 | 5,855.00 | 5,855.00 | 5,854.40 | 5,854.40 | 1,108.0K |
| 15:55 | 5,855.90 | 5,855.90 | 5,855.20 | 5,855.20 | 591.2K |
| 15:56 | 5,857.60 | 5,857.60 | 5,856.90 | 5,856.90 | 1,012.7K |
| 15:57 | 5,857.10 | 5,857.90 | 5,857.10 | 5,857.90 | 730.3K |
| 15:58 | 5,857.90 | 5,858.00 | 5,857.90 | 5,858.00 | 1,185.1K |
| 15:59 | 5,859.20 | 5,860.30 | 5,859.20 | 5,860.30 | 1,154.3K |
| 16:00 | 5,862.20 | 5,862.20 | 5,862.10 | 5,862.10 | 186.7K |
| 16:01 | 5,862.10 | 5,862.10 | 5,862.10 | 5,862.10 | 0.0K |
| 16:02 | 5,862.10 | 5,862.10 | 5,862.10 | 5,862.10 | 0.0K |
| 16:03 | 5,862.10 | 5,862.10 | 5,862.10 | 5,862.10 | 0.0K |
| 16:04 | 5,862.10 | 5,862.10 | 5,854.00 | 5,854.00 | 70,322.7K |