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 | 5,813.80 | 5,853.30 | 5,813.80 | 5,853.30 | 10,567.4K |
| 10:00 | 5,855.70 | 5,862.80 | 5,855.70 | 5,862.80 | 8,969.8K |
| 10:01 | 5,870.50 | 5,873.10 | 5,870.50 | 5,873.10 | 2,762.7K |
| 10:02 | 5,869.50 | 5,869.50 | 5,868.50 | 5,868.50 | 2,332.4K |
| 10:03 | 5,868.80 | 5,868.80 | 5,866.80 | 5,866.80 | 1,041.8K |
| 10:04 | 5,862.30 | 5,862.30 | 5,860.70 | 5,860.70 | 3,963.0K |
| 10:05 | 5,862.10 | 5,862.10 | 5,858.90 | 5,858.90 | 1,715.4K |
| 10:06 | 5,859.90 | 5,859.90 | 5,858.70 | 5,858.70 | 1,743.7K |
| 10:07 | 5,856.80 | 5,856.80 | 5,851.60 | 5,851.60 | 3,028.1K |
| 10:08 | 5,850.10 | 5,850.10 | 5,849.80 | 5,849.80 | 1,186.5K |
| 10:09 | 5,851.00 | 5,851.00 | 5,848.60 | 5,848.60 | 2,027.8K |
| 10:10 | 5,853.70 | 5,854.00 | 5,853.70 | 5,854.00 | 2,502.6K |
| 10:11 | 5,854.00 | 5,856.60 | 5,854.00 | 5,856.60 | 1,179.8K |
| 10:12 | 5,860.10 | 5,861.70 | 5,860.10 | 5,861.70 | 1,414.0K |
| 10:13 | 5,861.40 | 5,861.40 | 5,861.30 | 5,861.30 | 2,072.8K |
| 10:14 | 5,860.40 | 5,860.60 | 5,860.40 | 5,860.60 | 1,489.7K |
| 10:15 | 5,859.60 | 5,865.00 | 5,859.60 | 5,865.00 | 1,129.0K |
| 10:16 | 5,863.20 | 5,866.70 | 5,863.20 | 5,866.70 | 576.6K |
| 10:17 | 5,866.20 | 5,869.20 | 5,866.20 | 5,869.20 | 1,985.7K |
| 10:18 | 5,865.50 | 5,868.10 | 5,865.50 | 5,868.10 | 1,596.6K |
| 10:19 | 5,867.80 | 5,867.80 | 5,865.60 | 5,865.60 | 1,342.6K |
| 10:20 | 5,868.00 | 5,868.90 | 5,868.00 | 5,868.90 | 878.4K |
| 10:21 | 5,869.10 | 5,869.10 | 5,867.30 | 5,867.30 | 741.2K |
| 10:22 | 5,864.90 | 5,864.90 | 5,864.60 | 5,864.60 | 1,581.1K |
| 10:23 | 5,866.10 | 5,866.30 | 5,866.10 | 5,866.30 | 910.5K |
| 10:24 | 5,867.20 | 5,867.20 | 5,865.50 | 5,865.50 | 396.6K |
| 10:25 | 5,866.10 | 5,867.60 | 5,866.10 | 5,867.60 | 588.6K |
| 10:26 | 5,869.40 | 5,869.40 | 5,866.80 | 5,866.80 | 824.1K |
| 10:27 | 5,866.00 | 5,867.90 | 5,866.00 | 5,867.90 | 979.5K |
| 10:28 | 5,865.10 | 5,866.50 | 5,865.10 | 5,866.50 | 617.0K |
| 10:29 | 5,866.40 | 5,868.50 | 5,866.40 | 5,868.50 | 801.4K |
| 10:30 | 5,869.80 | 5,871.30 | 5,869.80 | 5,871.30 | 2,180.4K |
| 10:31 | 5,874.60 | 5,874.60 | 5,873.70 | 5,873.70 | 1,095.4K |
| 10:32 | 5,874.80 | 5,875.40 | 5,874.80 | 5,875.40 | 516.0K |
| 10:33 | 5,873.20 | 5,875.70 | 5,873.20 | 5,875.70 | 884.9K |
| 10:34 | 5,878.20 | 5,878.50 | 5,878.20 | 5,878.50 | 570.5K |
| 10:35 | 5,877.10 | 5,878.50 | 5,877.10 | 5,878.50 | 836.8K |
| 10:36 | 5,878.00 | 5,878.00 | 5,877.70 | 5,877.70 | 632.4K |
| 10:37 | 5,878.90 | 5,880.00 | 5,878.90 | 5,880.00 | 1,191.4K |
| 10:38 | 5,880.50 | 5,880.50 | 5,878.40 | 5,878.40 | 478.0K |
| 10:39 | 5,879.10 | 5,879.10 | 5,877.60 | 5,877.60 | 476.3K |
| 10:40 | 5,877.50 | 5,877.50 | 5,876.40 | 5,876.40 | 1,646.2K |
| 10:41 | 5,877.60 | 5,877.60 | 5,875.00 | 5,875.00 | 673.6K |
| 10:42 | 5,873.90 | 5,874.10 | 5,873.90 | 5,874.10 | 785.1K |
| 10:43 | 5,875.50 | 5,875.50 | 5,875.00 | 5,875.00 | 482.1K |
| 10:44 | 5,874.90 | 5,874.90 | 5,873.30 | 5,873.30 | 483.1K |
| 10:45 | 5,873.10 | 5,874.40 | 5,873.10 | 5,874.40 | 542.6K |
| 10:46 | 5,875.20 | 5,875.20 | 5,873.80 | 5,873.80 | 644.4K |
| 10:47 | 5,872.20 | 5,873.90 | 5,872.20 | 5,873.90 | 826.5K |
| 10:48 | 5,871.20 | 5,871.20 | 5,871.10 | 5,871.10 | 837.6K |
| 10:49 | 5,871.90 | 5,871.90 | 5,871.50 | 5,871.50 | 783.7K |
| 10:50 | 5,870.40 | 5,872.00 | 5,870.40 | 5,872.00 | 384.5K |
| 10:51 | 5,871.60 | 5,871.60 | 5,869.20 | 5,869.20 | 310.8K |
| 10:52 | 5,870.20 | 5,871.60 | 5,870.20 | 5,871.60 | 589.2K |
| 10:53 | 5,872.00 | 5,872.00 | 5,871.80 | 5,871.80 | 897.2K |
| 10:54 | 5,870.00 | 5,870.00 | 5,869.20 | 5,869.20 | 560.2K |
| 10:55 | 5,867.80 | 5,868.00 | 5,867.80 | 5,868.00 | 230.4K |
| 10:56 | 5,867.40 | 5,867.40 | 5,866.80 | 5,866.80 | 374.1K |
| 10:57 | 5,865.60 | 5,865.80 | 5,865.60 | 5,865.80 | 288.9K |
| 10:58 | 5,868.60 | 5,868.60 | 5,866.20 | 5,866.20 | 1,087.8K |
| 10:59 | 5,867.60 | 5,867.60 | 5,867.50 | 5,867.50 | 350.4K |
| 11:00 | 5,864.00 | 5,865.10 | 5,864.00 | 5,865.10 | 1,550.6K |
| 11:01 | 5,864.00 | 5,867.50 | 5,864.00 | 5,867.50 | 551.1K |
| 11:02 | 5,868.40 | 5,868.90 | 5,868.40 | 5,868.90 | 1,280.2K |
| 11:03 | 5,867.00 | 5,867.00 | 5,866.90 | 5,866.90 | 646.1K |
| 11:04 | 5,868.10 | 5,869.70 | 5,868.10 | 5,869.70 | 692.6K |
| 11:05 | 5,870.40 | 5,871.60 | 5,870.40 | 5,871.60 | 536.9K |
| 11:06 | 5,871.80 | 5,871.80 | 5,868.80 | 5,868.80 | 590.0K |
| 11:07 | 5,869.60 | 5,869.60 | 5,867.40 | 5,867.40 | 1,226.1K |
| 11:08 | 5,866.90 | 5,867.00 | 5,866.90 | 5,867.00 | 2,627.4K |
| 11:09 | 5,867.50 | 5,867.50 | 5,866.60 | 5,866.60 | 330.1K |
| 11:10 | 5,866.90 | 5,866.90 | 5,865.10 | 5,865.10 | 1,083.0K |
| 11:11 | 5,865.70 | 5,866.80 | 5,865.70 | 5,866.80 | 817.8K |
| 11:12 | 5,866.00 | 5,866.00 | 5,865.10 | 5,865.10 | 377.5K |
| 11:13 | 5,865.80 | 5,866.10 | 5,865.80 | 5,866.10 | 426.9K |
| 11:14 | 5,866.20 | 5,866.20 | 5,865.90 | 5,865.90 | 729.6K |
| 11:15 | 5,866.20 | 5,866.60 | 5,866.20 | 5,866.60 | 308.1K |
| 11:16 | 5,866.70 | 5,867.50 | 5,866.70 | 5,867.50 | 421.4K |
| 11:17 | 5,868.60 | 5,868.60 | 5,867.90 | 5,867.90 | 1,488.8K |
| 11:18 | 5,866.50 | 5,867.80 | 5,866.50 | 5,867.80 | 693.4K |
| 11:19 | 5,866.60 | 5,866.70 | 5,866.60 | 5,866.70 | 297.7K |
| 11:20 | 5,868.50 | 5,869.60 | 5,868.50 | 5,869.60 | 4,230.7K |
| 11:21 | 5,870.00 | 5,870.00 | 5,868.70 | 5,868.70 | 2,725.7K |
| 11:22 | 5,868.80 | 5,869.00 | 5,868.80 | 5,869.00 | 1,592.6K |
| 11:23 | 5,870.00 | 5,870.00 | 5,868.90 | 5,868.90 | 403.1K |
| 11:24 | 5,867.00 | 5,867.00 | 5,865.80 | 5,865.80 | 716.1K |
| 11:25 | 5,867.20 | 5,868.60 | 5,867.20 | 5,868.60 | 1,203.9K |
| 11:26 | 5,868.10 | 5,868.10 | 5,867.30 | 5,867.30 | 932.1K |
| 11:27 | 5,867.90 | 5,868.10 | 5,867.90 | 5,868.10 | 564.7K |
| 11:28 | 5,867.70 | 5,868.50 | 5,867.70 | 5,868.50 | 576.3K |
| 11:29 | 5,872.50 | 5,872.90 | 5,872.50 | 5,872.90 | 1,056.3K |
| 11:30 | 5,872.00 | 5,872.00 | 5,862.10 | 5,862.10 | 1,335.9K |
| 11:31 | 5,867.40 | 5,869.60 | 5,867.40 | 5,869.60 | 181.9K |
| 11:32 | 5,870.20 | 5,870.20 | 5,868.10 | 5,868.10 | 212.9K |
| 11:33 | 5,867.80 | 5,867.80 | 5,866.60 | 5,866.60 | 467.5K |
| 11:34 | 5,866.40 | 5,866.70 | 5,866.40 | 5,866.70 | 264.9K |
| 11:35 | 5,868.00 | 5,868.00 | 5,866.50 | 5,866.50 | 443.0K |
| 11:36 | 5,864.70 | 5,864.70 | 5,864.60 | 5,864.60 | 385.5K |
| 11:37 | 5,865.00 | 5,865.00 | 5,864.00 | 5,864.00 | 434.8K |
| 11:38 | 5,863.40 | 5,863.40 | 5,862.80 | 5,862.80 | 389.6K |
| 11:39 | 5,864.80 | 5,865.40 | 5,864.80 | 5,865.40 | 235.3K |
| 11:40 | 5,864.20 | 5,866.20 | 5,864.20 | 5,866.20 | 491.3K |
| 11:41 | 5,865.90 | 5,866.40 | 5,865.90 | 5,866.40 | 505.1K |
| 11:42 | 5,865.00 | 5,865.90 | 5,865.00 | 5,865.90 | 614.8K |
| 11:43 | 5,865.70 | 5,865.70 | 5,865.40 | 5,865.40 | 272.3K |
| 11:44 | 5,866.10 | 5,866.10 | 5,865.00 | 5,865.00 | 1,783.9K |
| 11:45 | 5,864.60 | 5,864.70 | 5,864.60 | 5,864.70 | 994.5K |
| 11:46 | 5,866.50 | 5,866.50 | 5,863.90 | 5,863.90 | 591.0K |
| 11:47 | 5,864.10 | 5,864.10 | 5,864.10 | 5,864.10 | 465.0K |
| 11:48 | 5,864.60 | 5,864.70 | 5,864.60 | 5,864.70 | 220.1K |
| 11:49 | 5,864.60 | 5,865.60 | 5,864.60 | 5,865.60 | 548.2K |
| 11:50 | 5,868.20 | 5,869.10 | 5,868.20 | 5,869.10 | 199.2K |
| 11:51 | 5,870.10 | 5,870.10 | 5,868.80 | 5,868.80 | 342.2K |
| 11:52 | 5,867.90 | 5,867.90 | 5,867.30 | 5,867.30 | 780.4K |
| 11:53 | 5,868.20 | 5,868.20 | 5,867.50 | 5,867.50 | 468.1K |
| 11:54 | 5,867.70 | 5,869.40 | 5,867.70 | 5,869.40 | 422.1K |
| 11:55 | 5,868.80 | 5,869.20 | 5,868.80 | 5,869.20 | 559.7K |
| 11:56 | 5,869.40 | 5,870.50 | 5,869.40 | 5,870.50 | 434.2K |
| 11:57 | 5,872.50 | 5,872.90 | 5,872.50 | 5,872.90 | 497.8K |
| 11:58 | 5,872.00 | 5,872.00 | 5,871.70 | 5,871.70 | 309.6K |
| 11:59 | 5,872.10 | 5,873.00 | 5,872.10 | 5,873.00 | 303.1K |
| 12:00 | 5,873.30 | 5,873.30 | 5,873.00 | 5,873.00 | 0.0K |
| 12:01 | 5,872.90 | 5,873.30 | 5,872.90 | 5,873.30 | 174.5K |
| 12:02 | 5,871.50 | 5,874.10 | 5,871.50 | 5,874.10 | 503.3K |
| 12:03 | 5,874.40 | 5,874.90 | 5,874.40 | 5,874.90 | 103.0K |
| 12:04 | 5,876.40 | 5,878.40 | 5,876.40 | 5,878.40 | 1,515.2K |
| 12:05 | 5,878.10 | 5,878.10 | 5,878.10 | 5,878.10 | 57.4K |
| 12:06 | 5,878.40 | 5,878.40 | 5,877.70 | 5,877.70 | 359.6K |
| 12:07 | 5,878.20 | 5,878.20 | 5,876.60 | 5,876.60 | 334.2K |
| 12:08 | 5,874.70 | 5,875.00 | 5,874.70 | 5,875.00 | 636.2K |
| 12:09 | 5,875.10 | 5,877.10 | 5,875.10 | 5,877.10 | 134.9K |
| 12:10 | 5,877.70 | 5,877.80 | 5,877.70 | 5,877.80 | 428.1K |
| 12:11 | 5,875.20 | 5,875.20 | 5,875.00 | 5,875.00 | 91.2K |
| 12:12 | 5,877.90 | 5,877.90 | 5,877.50 | 5,877.50 | 1,363.2K |
| 12:13 | 5,877.10 | 5,877.10 | 5,876.70 | 5,876.70 | 416.5K |
| 12:14 | 5,878.20 | 5,878.20 | 5,877.10 | 5,877.10 | 567.2K |
| 12:15 | 5,876.40 | 5,879.20 | 5,876.40 | 5,879.20 | 498.4K |
| 12:16 | 5,877.10 | 5,877.10 | 5,877.00 | 5,877.00 | 501.5K |
| 12:17 | 5,879.80 | 5,880.00 | 5,879.80 | 5,880.00 | 464.3K |
| 12:18 | 5,880.10 | 5,880.10 | 5,878.10 | 5,878.10 | 384.4K |
| 12:19 | 5,877.70 | 5,877.90 | 5,877.70 | 5,877.90 | 290.9K |
| 12:20 | 5,877.10 | 5,878.00 | 5,877.10 | 5,878.00 | 421.0K |
| 12:21 | 5,878.80 | 5,879.90 | 5,878.80 | 5,879.90 | 376.3K |
| 12:22 | 5,879.50 | 5,879.50 | 5,876.80 | 5,876.80 | 401.1K |
| 12:23 | 5,878.40 | 5,878.50 | 5,878.40 | 5,878.50 | 1,312.7K |
| 12:24 | 5,879.60 | 5,879.60 | 5,878.80 | 5,878.80 | 1,610.6K |
| 12:25 | 5,879.30 | 5,880.00 | 5,879.30 | 5,880.00 | 728.2K |
| 12:26 | 5,878.20 | 5,878.80 | 5,878.20 | 5,878.80 | 2,862.5K |
| 12:27 | 5,877.70 | 5,877.70 | 5,877.30 | 5,877.30 | 468.3K |
| 12:28 | 5,876.70 | 5,876.70 | 5,876.50 | 5,876.50 | 301.1K |
| 12:29 | 5,874.90 | 5,874.90 | 5,874.70 | 5,874.70 | 185.8K |
| 12:30 | 5,872.50 | 5,872.80 | 5,872.50 | 5,872.80 | 422.0K |
| 12:31 | 5,873.80 | 5,875.70 | 5,873.80 | 5,875.70 | 353.3K |
| 12:32 | 5,876.00 | 5,876.10 | 5,876.00 | 5,876.10 | 772.4K |
| 12:33 | 5,876.10 | 5,876.50 | 5,876.10 | 5,876.50 | 224.7K |
| 12:34 | 5,876.90 | 5,878.20 | 5,876.90 | 5,878.20 | 288.7K |
| 12:35 | 5,878.90 | 5,878.90 | 5,876.50 | 5,876.50 | 514.2K |
| 12:36 | 5,876.30 | 5,877.80 | 5,876.30 | 5,877.80 | 734.2K |
| 12:37 | 5,877.90 | 5,878.20 | 5,877.90 | 5,878.20 | 254.9K |
| 12:38 | 5,877.90 | 5,877.90 | 5,877.80 | 5,877.80 | 1,090.9K |
| 12:39 | 5,876.40 | 5,877.20 | 5,876.40 | 5,877.20 | 320.8K |
| 12:40 | 5,878.70 | 5,878.70 | 5,877.40 | 5,877.40 | 386.8K |
| 12:41 | 5,878.30 | 5,878.50 | 5,878.30 | 5,878.50 | 719.3K |
| 12:42 | 5,879.30 | 5,879.70 | 5,879.30 | 5,879.70 | 870.1K |
| 12:43 | 5,879.60 | 5,879.60 | 5,879.50 | 5,879.50 | 303.0K |
| 12:44 | 5,879.10 | 5,880.20 | 5,879.10 | 5,880.20 | 276.8K |
| 12:45 | 5,880.60 | 5,880.60 | 5,879.90 | 5,879.90 | 345.5K |
| 12:46 | 5,881.30 | 5,882.40 | 5,881.30 | 5,882.40 | 423.4K |
| 12:47 | 5,881.90 | 5,881.90 | 5,881.20 | 5,881.20 | 859.1K |
| 12:48 | 5,880.10 | 5,880.10 | 5,879.90 | 5,879.90 | 347.5K |
| 12:49 | 5,879.20 | 5,879.30 | 5,879.20 | 5,879.30 | 502.9K |
| 12:50 | 5,879.30 | 5,880.00 | 5,879.30 | 5,880.00 | 356.4K |
| 12:51 | 5,879.50 | 5,880.20 | 5,879.50 | 5,880.20 | 245.7K |
| 12:52 | 5,880.40 | 5,880.90 | 5,880.40 | 5,880.90 | 256.0K |
| 12:53 | 5,879.10 | 5,879.10 | 5,878.30 | 5,878.30 | 273.1K |
| 12:54 | 5,878.70 | 5,879.20 | 5,878.70 | 5,879.20 | 445.9K |
| 12:55 | 5,878.90 | 5,879.20 | 5,878.90 | 5,879.20 | 507.7K |
| 12:56 | 5,879.10 | 5,879.50 | 5,879.10 | 5,879.50 | 158.3K |
| 12:57 | 5,880.50 | 5,881.20 | 5,880.50 | 5,881.20 | 188.4K |
| 12:58 | 5,881.30 | 5,881.30 | 5,880.30 | 5,880.30 | 491.3K |
| 12:59 | 5,880.10 | 5,881.30 | 5,880.10 | 5,881.30 | 158.9K |
| 13:00 | 5,882.00 | 5,882.50 | 5,882.00 | 5,882.50 | 1,585.7K |
| 13:01 | 5,881.80 | 5,881.80 | 5,881.40 | 5,881.40 | 214.0K |
| 13:02 | 5,881.80 | 5,881.80 | 5,881.10 | 5,881.10 | 882.5K |
| 13:03 | 5,880.50 | 5,880.50 | 5,879.80 | 5,879.80 | 274.8K |
| 13:04 | 5,879.90 | 5,881.40 | 5,879.90 | 5,881.40 | 1,536.6K |
| 13:05 | 5,882.00 | 5,882.40 | 5,882.00 | 5,882.40 | 290.6K |
| 13:06 | 5,882.10 | 5,883.10 | 5,882.10 | 5,883.10 | 470.3K |
| 13:07 | 5,883.40 | 5,883.40 | 5,883.40 | 5,883.40 | 235.7K |
| 13:08 | 5,882.20 | 5,882.50 | 5,882.20 | 5,882.50 | 584.0K |
| 13:09 | 5,882.30 | 5,882.60 | 5,882.30 | 5,882.60 | 153.1K |
| 13:10 | 5,883.00 | 5,883.00 | 5,881.80 | 5,881.80 | 319.2K |
| 13:11 | 5,881.80 | 5,881.80 | 5,881.50 | 5,881.50 | 274.7K |
| 13:12 | 5,881.30 | 5,881.30 | 5,881.00 | 5,881.00 | 492.8K |
| 13:13 | 5,881.60 | 5,881.90 | 5,881.60 | 5,881.90 | 614.4K |
| 13:14 | 5,882.50 | 5,884.40 | 5,882.50 | 5,884.40 | 756.1K |
| 13:15 | 5,883.00 | 5,883.70 | 5,883.00 | 5,883.70 | 351.4K |
| 13:16 | 5,884.70 | 5,884.90 | 5,884.70 | 5,884.90 | 189.4K |
| 13:17 | 5,883.90 | 5,883.90 | 5,882.50 | 5,882.50 | 301.0K |
| 13:18 | 5,883.50 | 5,883.50 | 5,882.90 | 5,882.90 | 685.7K |
| 13:19 | 5,881.90 | 5,882.00 | 5,881.90 | 5,882.00 | 495.3K |
| 13:20 | 5,882.60 | 5,882.60 | 5,882.20 | 5,882.20 | 835.1K |
| 13:21 | 5,881.80 | 5,881.80 | 5,881.20 | 5,881.20 | 1,913.5K |
| 13:22 | 5,880.60 | 5,880.60 | 5,879.20 | 5,879.20 | 707.3K |
| 13:23 | 5,881.40 | 5,881.40 | 5,880.70 | 5,880.70 | 266.0K |
| 13:24 | 5,880.00 | 5,881.20 | 5,880.00 | 5,881.20 | 93.5K |
| 13:25 | 5,880.90 | 5,880.90 | 5,880.10 | 5,880.10 | 154.7K |
| 13:26 | 5,880.10 | 5,880.40 | 5,880.10 | 5,880.40 | 217.2K |
| 13:27 | 5,879.20 | 5,881.00 | 5,879.20 | 5,881.00 | 303.8K |
| 13:28 | 5,882.20 | 5,882.20 | 5,882.10 | 5,882.10 | 211.2K |
| 13:29 | 5,882.30 | 5,884.20 | 5,882.30 | 5,884.20 | 1,599.2K |
| 13:30 | 5,883.30 | 5,883.30 | 5,883.30 | 5,883.30 | 367.2K |
| 13:31 | 5,883.40 | 5,883.80 | 5,883.40 | 5,883.80 | 1,192.3K |
| 13:32 | 5,885.40 | 5,885.40 | 5,884.90 | 5,884.90 | 249.7K |
| 13:33 | 5,885.20 | 5,885.20 | 5,884.50 | 5,884.50 | 176.9K |
| 13:34 | 5,884.10 | 5,884.10 | 5,884.00 | 5,884.00 | 180.1K |
| 13:35 | 5,885.80 | 5,885.80 | 5,884.30 | 5,884.30 | 225.1K |
| 13:36 | 5,884.90 | 5,884.90 | 5,884.80 | 5,884.80 | 397.0K |
| 13:37 | 5,885.50 | 5,885.50 | 5,883.70 | 5,883.70 | 564.6K |
| 13:38 | 5,883.70 | 5,885.00 | 5,883.70 | 5,885.00 | 1,862.2K |
| 13:39 | 5,886.00 | 5,886.00 | 5,885.60 | 5,885.60 | 489.6K |
| 13:40 | 5,885.40 | 5,885.60 | 5,885.40 | 5,885.60 | 569.3K |
| 13:41 | 5,885.70 | 5,886.00 | 5,885.70 | 5,886.00 | 178.3K |
| 13:42 | 5,885.90 | 5,885.90 | 5,885.30 | 5,885.30 | 312.3K |
| 13:43 | 5,885.80 | 5,885.80 | 5,885.20 | 5,885.20 | 86.7K |
| 13:44 | 5,885.60 | 5,885.70 | 5,885.60 | 5,885.70 | 122.7K |
| 13:45 | 5,885.60 | 5,885.60 | 5,885.60 | 5,885.60 | 268.8K |
| 13:46 | 5,885.70 | 5,885.70 | 5,885.40 | 5,885.40 | 331.3K |
| 13:47 | 5,884.80 | 5,885.90 | 5,884.80 | 5,885.90 | 326.7K |
| 13:48 | 5,885.70 | 5,885.70 | 5,885.60 | 5,885.60 | 96.1K |
| 13:49 | 5,884.60 | 5,884.60 | 5,884.00 | 5,884.00 | 369.8K |
| 13:50 | 5,883.00 | 5,883.00 | 5,882.90 | 5,882.90 | 1,229.1K |
| 13:51 | 5,883.20 | 5,883.50 | 5,883.20 | 5,883.50 | 378.4K |
| 13:52 | 5,883.90 | 5,883.90 | 5,883.20 | 5,883.20 | 190.1K |
| 13:53 | 5,882.90 | 5,882.90 | 5,882.30 | 5,882.30 | 298.7K |
| 13:54 | 5,882.90 | 5,882.90 | 5,882.30 | 5,882.30 | 228.4K |
| 13:55 | 5,882.70 | 5,882.70 | 5,882.20 | 5,882.20 | 690.0K |
| 13:56 | 5,880.10 | 5,880.10 | 5,879.40 | 5,879.40 | 504.7K |
| 13:57 | 5,879.80 | 5,879.80 | 5,877.80 | 5,877.80 | 153.8K |
| 13:58 | 5,877.90 | 5,877.90 | 5,877.60 | 5,877.60 | 117.2K |
| 13:59 | 5,878.40 | 5,878.90 | 5,878.40 | 5,878.90 | 312.1K |
| 14:00 | 5,877.90 | 5,879.40 | 5,877.90 | 5,879.40 | 315.8K |
| 14:01 | 5,880.00 | 5,880.40 | 5,880.00 | 5,880.40 | 257.2K |
| 14:02 | 5,880.30 | 5,880.30 | 5,880.00 | 5,880.00 | 266.4K |
| 14:03 | 5,880.20 | 5,880.90 | 5,880.20 | 5,880.90 | 555.8K |
| 14:04 | 5,881.30 | 5,881.30 | 5,881.00 | 5,881.00 | 290.3K |
| 14:05 | 5,881.10 | 5,882.70 | 5,881.10 | 5,882.70 | 1,695.9K |
| 14:06 | 5,883.60 | 5,883.60 | 5,882.60 | 5,882.60 | 786.7K |
| 14:07 | 5,882.90 | 5,882.90 | 5,882.30 | 5,882.30 | 131.7K |
| 14:08 | 5,881.10 | 5,881.10 | 5,880.90 | 5,880.90 | 351.0K |
| 14:09 | 5,882.30 | 5,882.50 | 5,882.30 | 5,882.50 | 174.5K |
| 14:10 | 5,884.40 | 5,884.40 | 5,884.00 | 5,884.00 | 1,625.1K |
| 14:11 | 5,886.20 | 5,886.40 | 5,886.20 | 5,886.40 | 3,486.5K |
| 14:12 | 5,885.80 | 5,885.80 | 5,885.00 | 5,885.00 | 228.9K |
| 14:13 | 5,886.60 | 5,887.20 | 5,886.60 | 5,887.20 | 142.5K |
| 14:14 | 5,887.50 | 5,888.00 | 5,887.50 | 5,888.00 | 251.8K |
| 14:15 | 5,887.70 | 5,887.70 | 5,886.30 | 5,886.30 | 237.9K |
| 14:16 | 5,886.50 | 5,886.50 | 5,884.00 | 5,884.00 | 311.7K |
| 14:17 | 5,884.30 | 5,884.90 | 5,884.30 | 5,884.90 | 157.4K |
| 14:18 | 5,886.00 | 5,886.00 | 5,885.30 | 5,885.30 | 195.9K |
| 14:19 | 5,885.90 | 5,886.70 | 5,885.90 | 5,886.70 | 435.2K |
| 14:20 | 5,888.10 | 5,888.10 | 5,886.60 | 5,886.60 | 923.9K |
| 14:21 | 5,885.10 | 5,885.80 | 5,885.10 | 5,885.80 | 680.9K |
| 14:22 | 5,885.90 | 5,885.90 | 5,884.90 | 5,884.90 | 468.3K |
| 14:23 | 5,884.10 | 5,884.40 | 5,884.10 | 5,884.40 | 389.0K |
| 14:24 | 5,883.20 | 5,883.70 | 5,883.20 | 5,883.70 | 229.6K |
| 14:25 | 5,884.40 | 5,885.60 | 5,884.40 | 5,885.60 | 215.0K |
| 14:26 | 5,884.80 | 5,885.20 | 5,884.80 | 5,885.20 | 391.8K |
| 14:27 | 5,884.90 | 5,885.30 | 5,884.90 | 5,885.30 | 297.7K |
| 14:28 | 5,885.90 | 5,885.90 | 5,885.60 | 5,885.60 | 292.1K |
| 14:29 | 5,885.60 | 5,886.90 | 5,885.60 | 5,886.90 | 276.2K |
| 14:30 | 5,884.90 | 5,884.90 | 5,884.90 | 5,884.90 | 241.4K |
| 14:31 | 5,885.50 | 5,885.50 | 5,884.50 | 5,884.50 | 324.6K |
| 14:32 | 5,884.40 | 5,885.40 | 5,884.40 | 5,885.40 | 438.0K |
| 14:33 | 5,885.60 | 5,885.60 | 5,884.30 | 5,884.30 | 253.1K |
| 14:34 | 5,884.00 | 5,884.00 | 5,882.50 | 5,882.50 | 288.6K |
| 14:35 | 5,882.30 | 5,883.40 | 5,882.30 | 5,883.40 | 319.2K |
| 14:36 | 5,884.00 | 5,884.00 | 5,882.30 | 5,882.30 | 644.6K |
| 14:37 | 5,881.30 | 5,881.60 | 5,881.30 | 5,881.60 | 1,117.1K |
| 14:38 | 5,880.20 | 5,880.20 | 5,880.00 | 5,880.00 | 482.7K |
| 14:39 | 5,880.50 | 5,880.50 | 5,880.00 | 5,880.00 | 360.7K |
| 14:40 | 5,879.90 | 5,880.10 | 5,879.90 | 5,880.10 | 220.2K |
| 14:41 | 5,878.30 | 5,879.00 | 5,878.30 | 5,879.00 | 312.7K |
| 14:42 | 5,879.60 | 5,879.70 | 5,879.60 | 5,879.70 | 1,220.1K |
| 14:43 | 5,880.30 | 5,880.30 | 5,879.40 | 5,879.40 | 1,467.5K |
| 14:44 | 5,879.70 | 5,879.70 | 5,878.20 | 5,878.20 | 596.4K |
| 14:45 | 5,878.60 | 5,879.10 | 5,878.60 | 5,879.10 | 276.0K |
| 14:46 | 5,879.00 | 5,879.40 | 5,879.00 | 5,879.40 | 222.0K |
| 14:47 | 5,879.90 | 5,882.00 | 5,879.90 | 5,882.00 | 391.8K |
| 14:48 | 5,880.80 | 5,880.80 | 5,880.80 | 5,880.80 | 420.4K |
| 14:49 | 5,882.20 | 5,882.40 | 5,882.20 | 5,882.40 | 601.4K |
| 14:50 | 5,881.90 | 5,881.90 | 5,881.10 | 5,881.10 | 844.7K |
| 14:51 | 5,881.00 | 5,881.20 | 5,881.00 | 5,881.20 | 329.0K |
| 14:52 | 5,880.00 | 5,880.00 | 5,878.70 | 5,878.70 | 1,690.2K |
| 14:53 | 5,877.00 | 5,877.00 | 5,875.70 | 5,875.70 | 1,067.6K |
| 14:54 | 5,874.60 | 5,874.60 | 5,874.30 | 5,874.30 | 2,001.5K |
| 14:55 | 5,874.30 | 5,875.20 | 5,874.30 | 5,875.20 | 1,603.3K |
| 14:56 | 5,874.90 | 5,874.90 | 5,874.80 | 5,874.80 | 1,214.4K |
| 14:57 | 5,874.50 | 5,877.00 | 5,874.50 | 5,877.00 | 1,184.2K |
| 14:58 | 5,875.10 | 5,877.60 | 5,875.10 | 5,877.60 | 337.4K |
| 14:59 | 5,877.80 | 5,877.80 | 5,876.40 | 5,876.40 | 721.7K |
| 15:00 | 5,876.40 | 5,876.40 | 5,874.80 | 5,874.80 | 606.8K |
| 15:01 | 5,876.00 | 5,876.00 | 5,875.70 | 5,875.70 | 433.2K |
| 15:02 | 5,875.60 | 5,875.60 | 5,874.00 | 5,874.00 | 1,032.5K |
| 15:03 | 5,872.00 | 5,872.40 | 5,872.00 | 5,872.40 | 443.7K |
| 15:04 | 5,872.70 | 5,873.10 | 5,872.70 | 5,873.10 | 267.0K |
| 15:05 | 5,873.30 | 5,873.80 | 5,873.30 | 5,873.80 | 495.9K |
| 15:06 | 5,873.10 | 5,873.40 | 5,873.10 | 5,873.40 | 484.1K |
| 15:07 | 5,873.90 | 5,873.90 | 5,873.50 | 5,873.50 | 303.6K |
| 15:08 | 5,872.80 | 5,872.80 | 5,872.40 | 5,872.40 | 218.5K |
| 15:09 | 5,873.40 | 5,873.40 | 5,872.80 | 5,872.80 | 303.9K |
| 15:10 | 5,873.80 | 5,874.50 | 5,873.80 | 5,874.50 | 566.2K |
| 15:11 | 5,876.20 | 5,876.20 | 5,876.00 | 5,876.00 | 2,010.0K |
| 15:12 | 5,877.10 | 5,877.20 | 5,877.10 | 5,877.20 | 254.6K |
| 15:13 | 5,876.70 | 5,879.10 | 5,876.70 | 5,879.10 | 423.7K |
| 15:14 | 5,877.50 | 5,879.50 | 5,877.50 | 5,879.50 | 327.0K |
| 15:15 | 5,880.50 | 5,880.90 | 5,880.50 | 5,880.90 | 540.6K |
| 15:16 | 5,880.10 | 5,880.10 | 5,879.30 | 5,879.30 | 300.7K |
| 15:17 | 5,878.70 | 5,879.20 | 5,878.70 | 5,879.20 | 354.9K |
| 15:18 | 5,879.10 | 5,879.60 | 5,879.10 | 5,879.60 | 1,754.1K |
| 15:19 | 5,879.40 | 5,879.90 | 5,879.40 | 5,879.90 | 750.9K |
| 15:20 | 5,880.30 | 5,882.10 | 5,880.30 | 5,882.10 | 697.7K |
| 15:21 | 5,881.30 | 5,881.30 | 5,880.50 | 5,880.50 | 390.2K |
| 15:22 | 5,880.50 | 5,880.50 | 5,880.50 | 5,880.50 | 391.9K |
| 15:23 | 5,879.30 | 5,879.50 | 5,879.30 | 5,879.50 | 237.3K |
| 15:24 | 5,878.80 | 5,880.20 | 5,878.80 | 5,880.20 | 393.9K |
| 15:25 | 5,879.50 | 5,879.90 | 5,879.50 | 5,879.90 | 782.4K |
| 15:26 | 5,880.70 | 5,880.70 | 5,880.70 | 5,880.70 | 578.9K |
| 15:27 | 5,880.70 | 5,880.80 | 5,880.70 | 5,880.80 | 270.3K |
| 15:28 | 5,880.70 | 5,880.70 | 5,880.60 | 5,880.60 | 328.3K |
| 15:29 | 5,881.30 | 5,881.30 | 5,880.50 | 5,880.50 | 611.0K |
| 15:30 | 5,880.80 | 5,880.90 | 5,880.80 | 5,880.90 | 459.7K |
| 15:31 | 5,879.30 | 5,879.30 | 5,878.80 | 5,878.80 | 2,183.2K |
| 15:32 | 5,878.20 | 5,878.40 | 5,878.20 | 5,878.40 | 381.2K |
| 15:33 | 5,879.70 | 5,880.10 | 5,879.70 | 5,880.10 | 487.0K |
| 15:34 | 5,881.00 | 5,883.90 | 5,881.00 | 5,883.90 | 2,382.6K |
| 15:35 | 5,882.60 | 5,882.60 | 5,882.50 | 5,882.50 | 753.6K |
| 15:36 | 5,881.70 | 5,881.70 | 5,880.90 | 5,880.90 | 640.6K |
| 15:37 | 5,881.50 | 5,883.10 | 5,881.50 | 5,883.10 | 874.5K |
| 15:38 | 5,882.60 | 5,882.60 | 5,882.20 | 5,882.20 | 5,742.9K |
| 15:39 | 5,881.50 | 5,881.50 | 5,880.60 | 5,880.60 | 1,227.4K |
| 15:40 | 5,880.60 | 5,880.60 | 5,880.00 | 5,880.00 | 449.3K |
| 15:41 | 5,880.50 | 5,880.50 | 5,880.40 | 5,880.40 | 283.2K |
| 15:42 | 5,880.40 | 5,881.90 | 5,880.40 | 5,881.90 | 294.2K |
| 15:43 | 5,881.40 | 5,882.00 | 5,881.40 | 5,882.00 | 637.3K |
| 15:44 | 5,882.00 | 5,882.60 | 5,882.00 | 5,882.60 | 828.2K |
| 15:45 | 5,881.80 | 5,881.80 | 5,879.80 | 5,879.80 | 799.7K |
| 15:46 | 5,880.60 | 5,881.70 | 5,880.60 | 5,881.70 | 2,077.4K |
| 15:47 | 5,882.10 | 5,882.10 | 5,882.10 | 5,882.10 | 1,182.1K |
| 15:48 | 5,884.40 | 5,884.40 | 5,884.10 | 5,884.10 | 955.9K |
| 15:49 | 5,884.30 | 5,884.30 | 5,883.70 | 5,883.70 | 1,268.0K |
| 15:50 | 5,884.60 | 5,884.90 | 5,884.60 | 5,884.90 | 735.7K |
| 15:51 | 5,884.60 | 5,885.40 | 5,884.60 | 5,885.40 | 654.4K |
| 15:52 | 5,885.70 | 5,886.70 | 5,885.70 | 5,886.70 | 518.9K |
| 15:53 | 5,887.20 | 5,887.20 | 5,886.90 | 5,886.90 | 604.6K |
| 15:54 | 5,886.90 | 5,887.10 | 5,886.90 | 5,887.10 | 752.3K |
| 15:55 | 5,887.30 | 5,888.50 | 5,887.30 | 5,888.50 | 752.6K |
| 15:56 | 5,887.50 | 5,887.50 | 5,887.00 | 5,887.00 | 1,246.1K |
| 15:57 | 5,887.30 | 5,887.30 | 5,887.10 | 5,887.10 | 733.8K |
| 15:58 | 5,889.00 | 5,889.00 | 5,886.80 | 5,886.80 | 984.9K |
| 15:59 | 5,886.50 | 5,886.50 | 5,886.10 | 5,886.10 | 1,403.1K |
| 16:00 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | 190.0K |
| 16:01 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | 10,515.8K |
| 16:02 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | 0.0K |
| 16:03 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | 0.0K |
| 16:04 | 5,887.80 | 5,893.00 | 5,887.80 | 5,893.00 | 118,167.7K |