551.22
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 533.58 | 533.74 | 533.58 | 533.72 | 162.5K |
| 08:31 | 533.57 | 533.75 | 533.57 | 533.60 | 37.6K |
| 08:32 | 533.55 | 534.27 | 533.55 | 534.27 | 97.1K |
| 08:33 | 534.11 | 534.11 | 534.03 | 534.03 | 66.6K |
| 08:34 | 533.95 | 534.87 | 533.95 | 534.87 | 131.6K |
| 08:35 | 534.98 | 535.11 | 534.96 | 534.96 | 84.7K |
| 08:36 | 534.93 | 536.39 | 534.93 | 536.39 | 244.2K |
| 08:37 | 536.33 | 536.33 | 536.20 | 536.28 | 120.9K |
| 08:38 | 536.26 | 536.26 | 536.12 | 536.13 | 106.1K |
| 08:39 | 536.03 | 536.72 | 536.03 | 536.72 | 232.2K |
| 08:40 | 536.60 | 536.67 | 536.59 | 536.61 | 49.9K |
| 08:41 | 536.58 | 536.62 | 536.52 | 536.58 | 139.6K |
| 08:42 | 536.46 | 536.46 | 536.16 | 536.16 | 56.1K |
| 08:43 | 536.15 | 536.15 | 535.89 | 535.89 | 35.6K |
| 08:44 | 535.89 | 535.89 | 535.81 | 535.85 | 50.7K |
| 08:45 | 535.79 | 535.81 | 535.76 | 535.81 | 132.9K |
| 08:46 | 535.82 | 535.85 | 535.81 | 535.84 | 42.9K |
| 08:47 | 535.70 | 535.74 | 535.70 | 535.74 | 57.3K |
| 08:48 | 535.67 | 535.78 | 535.63 | 535.78 | 13.2K |
| 08:49 | 535.61 | 535.74 | 535.61 | 535.68 | 106.7K |
| 08:50 | 535.78 | 535.82 | 535.27 | 535.27 | 75.3K |
| 08:51 | 535.22 | 535.22 | 534.64 | 534.64 | 57.5K |
| 08:52 | 534.68 | 534.68 | 534.40 | 534.40 | 65.0K |
| 08:53 | 534.34 | 534.34 | 533.97 | 533.97 | 84.0K |
| 08:54 | 533.97 | 533.97 | 533.85 | 533.85 | 57.4K |
| 08:55 | 533.78 | 533.92 | 533.37 | 533.92 | 164.8K |
| 08:56 | 533.89 | 534.20 | 533.59 | 534.20 | 150.4K |
| 08:57 | 534.55 | 534.60 | 534.53 | 534.60 | 97.2K |
| 08:58 | 534.56 | 534.76 | 534.56 | 534.73 | 41.6K |
| 08:59 | 534.89 | 534.89 | 534.75 | 534.77 | 24.9K |
| 09:00 | 534.56 | 534.56 | 534.17 | 534.17 | 139.8K |
| 09:01 | 534.03 | 534.09 | 533.71 | 533.71 | 105.6K |
| 09:02 | 533.67 | 533.67 | 533.48 | 533.53 | 108.4K |
| 09:03 | 533.56 | 533.83 | 533.56 | 533.79 | 113.9K |
| 09:04 | 533.71 | 533.71 | 533.27 | 533.27 | 66.7K |
| 09:05 | 533.20 | 533.20 | 532.82 | 532.82 | 98.9K |
| 09:06 | 532.78 | 533.75 | 532.78 | 533.51 | 120.0K |
| 09:07 | 533.52 | 533.52 | 533.42 | 533.42 | 209.8K |
| 09:08 | 533.46 | 533.46 | 533.05 | 533.05 | 87.0K |
| 09:09 | 532.97 | 532.97 | 532.81 | 532.85 | 141.1K |
| 09:10 | 532.42 | 532.52 | 532.42 | 532.52 | 137.4K |
| 09:11 | 532.46 | 532.46 | 532.42 | 532.42 | 29.5K |
| 09:12 | 532.59 | 532.81 | 532.58 | 532.62 | 80.2K |
| 09:13 | 532.59 | 532.79 | 532.59 | 532.72 | 79.7K |
| 09:14 | 532.71 | 532.92 | 532.71 | 532.86 | 115.0K |
| 09:15 | 532.74 | 532.74 | 532.54 | 532.54 | 72.2K |
| 09:16 | 532.73 | 532.96 | 532.73 | 532.84 | 95.6K |
| 09:17 | 532.95 | 532.95 | 532.77 | 532.77 | 74.3K |
| 09:18 | 532.80 | 532.89 | 532.69 | 532.89 | 76.5K |
| 09:19 | 532.80 | 532.89 | 532.77 | 532.77 | 69.0K |
| 09:20 | 532.75 | 532.84 | 532.75 | 532.78 | 164.9K |
| 09:21 | 532.68 | 532.69 | 532.50 | 532.50 | 159.4K |
| 09:22 | 532.42 | 532.52 | 532.40 | 532.52 | 155.0K |
| 09:23 | 532.65 | 532.70 | 532.39 | 532.39 | 394.6K |
| 09:24 | 532.39 | 532.73 | 532.39 | 532.73 | 309.6K |
| 09:25 | 532.69 | 532.75 | 532.65 | 532.68 | 123.3K |
| 09:26 | 532.63 | 532.63 | 532.59 | 532.59 | 386.1K |
| 09:27 | 532.63 | 532.69 | 532.58 | 532.64 | 99.0K |
| 09:28 | 532.58 | 532.73 | 532.58 | 532.72 | 101.5K |
| 09:29 | 532.65 | 532.67 | 532.51 | 532.51 | 161.6K |
| 09:30 | 532.61 | 532.61 | 532.47 | 532.47 | 110.5K |
| 09:31 | 532.37 | 532.43 | 532.37 | 532.38 | 120.7K |
| 09:32 | 532.31 | 532.50 | 532.31 | 532.50 | 103.5K |
| 09:33 | 532.55 | 532.55 | 531.99 | 531.99 | 228.4K |
| 09:34 | 531.96 | 531.96 | 531.85 | 531.85 | 549.2K |
| 09:35 | 531.80 | 531.80 | 531.57 | 531.59 | 308.6K |
| 09:36 | 531.54 | 531.54 | 531.11 | 531.11 | 270.4K |
| 09:37 | 531.02 | 531.06 | 530.90 | 530.90 | 291.4K |
| 09:38 | 530.85 | 530.92 | 530.69 | 530.69 | 2,296.3K |
| 09:39 | 530.57 | 530.70 | 530.49 | 530.49 | 158.9K |
| 09:40 | 530.54 | 530.54 | 530.26 | 530.26 | 192.9K |
| 09:41 | 530.42 | 530.42 | 530.31 | 530.34 | 162.1K |
| 09:42 | 530.62 | 530.62 | 530.44 | 530.46 | 134.0K |
| 09:43 | 530.50 | 530.56 | 530.50 | 530.56 | 177.8K |
| 09:44 | 530.49 | 530.49 | 530.22 | 530.22 | 357.0K |
| 09:45 | 530.30 | 530.58 | 530.18 | 530.58 | 304.3K |
| 09:46 | 530.79 | 530.87 | 530.79 | 530.81 | 132.0K |
| 09:47 | 530.94 | 530.94 | 530.86 | 530.88 | 116.1K |
| 09:48 | 530.73 | 530.73 | 530.61 | 530.67 | 172.2K |
| 09:49 | 530.68 | 530.68 | 530.66 | 530.66 | 116.4K |
| 09:50 | 530.69 | 530.70 | 530.65 | 530.65 | 127.1K |
| 09:51 | 530.71 | 530.74 | 530.65 | 530.65 | 362.6K |
| 09:52 | 530.66 | 530.78 | 530.56 | 530.78 | 192.9K |
| 09:53 | 530.82 | 530.82 | 530.75 | 530.79 | 77.0K |
| 09:54 | 530.67 | 531.16 | 530.67 | 531.05 | 234.6K |
| 09:55 | 531.00 | 531.10 | 530.89 | 530.89 | 1,939.7K |
| 09:56 | 530.65 | 530.65 | 530.20 | 530.20 | 132.5K |
| 09:57 | 530.32 | 530.41 | 530.28 | 530.28 | 89.3K |
| 09:58 | 530.39 | 530.39 | 530.35 | 530.36 | 190.3K |
| 09:59 | 530.21 | 530.21 | 530.08 | 530.12 | 78.1K |
| 10:00 | 530.08 | 530.13 | 529.97 | 530.00 | 135.2K |
| 10:01 | 529.95 | 529.97 | 529.90 | 529.96 | 634.2K |
| 10:02 | 529.96 | 530.32 | 529.96 | 530.32 | 154.6K |
| 10:03 | 530.40 | 530.68 | 530.40 | 530.64 | 31.1K |
| 10:04 | 530.70 | 530.93 | 530.70 | 530.91 | 73.8K |
| 10:05 | 530.88 | 531.26 | 530.88 | 531.26 | 314.9K |
| 10:06 | 531.45 | 531.45 | 531.40 | 531.41 | 85.9K |
| 10:07 | 531.38 | 531.71 | 531.38 | 531.71 | 63.1K |
| 10:08 | 531.72 | 531.78 | 531.65 | 531.78 | 62.8K |
| 10:09 | 531.88 | 531.88 | 531.83 | 531.83 | 117.9K |
| 10:10 | 531.78 | 531.78 | 531.57 | 531.57 | 166.4K |
| 10:11 | 531.69 | 531.78 | 531.62 | 531.62 | 179.7K |
| 10:12 | 531.55 | 531.59 | 531.46 | 531.46 | 155.4K |
| 10:13 | 531.53 | 531.61 | 531.53 | 531.53 | 329.8K |
| 10:14 | 531.59 | 531.67 | 531.58 | 531.58 | 86.5K |
| 10:15 | 531.61 | 531.99 | 531.61 | 531.99 | 60.4K |
| 10:16 | 532.04 | 532.11 | 532.04 | 532.04 | 68.1K |
| 10:17 | 532.01 | 532.01 | 531.98 | 531.98 | 143.9K |
| 10:18 | 531.95 | 531.97 | 531.86 | 531.86 | 168.3K |
| 10:19 | 531.93 | 531.94 | 531.88 | 531.94 | 163.2K |
| 10:20 | 531.90 | 531.94 | 531.86 | 531.87 | 66.1K |
| 10:21 | 531.96 | 532.03 | 531.96 | 532.03 | 82.8K |
| 10:22 | 532.00 | 532.03 | 531.96 | 532.03 | 44.3K |
| 10:23 | 531.99 | 532.14 | 531.99 | 532.14 | 119.1K |
| 10:24 | 532.14 | 532.14 | 532.00 | 532.01 | 56.0K |
| 10:25 | 532.05 | 532.16 | 532.05 | 532.16 | 129.1K |
| 10:26 | 532.23 | 532.35 | 532.17 | 532.32 | 577.1K |
| 10:27 | 532.35 | 532.55 | 532.35 | 532.55 | 127.9K |
| 10:28 | 532.47 | 532.47 | 532.37 | 532.37 | 88.4K |
| 10:29 | 532.31 | 532.36 | 532.31 | 532.34 | 73.9K |
| 10:30 | 532.28 | 532.28 | 532.16 | 532.18 | 205.3K |
| 10:31 | 532.24 | 532.34 | 532.16 | 532.28 | 82.5K |
| 10:32 | 532.30 | 532.38 | 532.30 | 532.33 | 50.1K |
| 10:33 | 532.28 | 532.38 | 532.23 | 532.38 | 87.5K |
| 10:34 | 532.38 | 532.44 | 532.38 | 532.38 | 99.3K |
| 10:35 | 532.42 | 532.46 | 532.42 | 532.42 | 70.5K |
| 10:36 | 532.50 | 532.68 | 532.50 | 532.68 | 247.5K |
| 10:37 | 532.74 | 532.74 | 532.65 | 532.69 | 115.7K |
| 10:38 | 532.64 | 532.64 | 532.47 | 532.51 | 104.6K |
| 10:39 | 532.54 | 532.54 | 532.46 | 532.49 | 79.4K |
| 10:40 | 532.45 | 532.45 | 532.35 | 532.38 | 143.5K |
| 10:41 | 532.50 | 532.54 | 532.41 | 532.51 | 233.7K |
| 10:42 | 532.51 | 532.51 | 532.46 | 532.48 | 55.7K |
| 10:43 | 532.50 | 532.59 | 532.46 | 532.57 | 60.9K |
| 10:44 | 532.56 | 532.56 | 532.34 | 532.34 | 99.3K |
| 10:45 | 532.36 | 532.36 | 532.09 | 532.09 | 158.8K |
| 10:46 | 532.09 | 532.12 | 531.99 | 532.12 | 332.1K |
| 10:47 | 532.07 | 532.25 | 532.07 | 532.21 | 128.9K |
| 10:48 | 532.23 | 532.23 | 532.14 | 532.14 | 94.8K |
| 10:49 | 532.18 | 532.21 | 532.18 | 532.20 | 121.3K |
| 10:50 | 532.28 | 532.40 | 532.28 | 532.40 | 57.4K |
| 10:51 | 532.39 | 532.39 | 532.30 | 532.30 | 79.0K |
| 10:52 | 532.33 | 532.33 | 532.12 | 532.12 | 147.9K |
| 10:53 | 532.15 | 532.15 | 531.97 | 531.97 | 86.5K |
| 10:54 | 531.98 | 531.98 | 531.85 | 531.85 | 137.2K |
| 10:55 | 531.93 | 531.96 | 531.89 | 531.93 | 63.4K |
| 10:56 | 531.90 | 531.90 | 531.84 | 531.84 | 125.5K |
| 10:57 | 531.81 | 531.81 | 531.66 | 531.66 | 87.1K |
| 10:58 | 531.82 | 531.82 | 531.71 | 531.80 | 117.3K |
| 10:59 | 531.80 | 531.88 | 531.80 | 531.88 | 135.2K |
| 11:00 | 531.92 | 531.92 | 531.83 | 531.84 | 183.9K |
| 11:01 | 531.76 | 531.79 | 531.73 | 531.79 | 92.6K |
| 11:02 | 531.80 | 531.90 | 531.80 | 531.90 | 91.2K |
| 11:03 | 531.88 | 531.88 | 531.71 | 531.71 | 108.8K |
| 11:04 | 531.66 | 531.78 | 531.66 | 531.78 | 116.1K |
| 11:05 | 531.83 | 531.96 | 531.78 | 531.96 | 128.7K |
| 11:06 | 531.88 | 531.92 | 531.84 | 531.84 | 135.1K |
| 11:07 | 531.94 | 531.97 | 531.92 | 531.94 | 179.3K |
| 11:08 | 532.00 | 532.06 | 531.93 | 532.06 | 102.5K |
| 11:09 | 532.04 | 532.05 | 531.96 | 532.05 | 126.8K |
| 11:10 | 532.04 | 532.07 | 532.00 | 532.07 | 77.7K |
| 11:11 | 532.14 | 532.18 | 532.14 | 532.18 | 87.2K |
| 11:12 | 532.16 | 532.25 | 532.13 | 532.25 | 129.3K |
| 11:13 | 532.29 | 532.30 | 532.29 | 532.30 | 149.8K |
| 11:14 | 532.44 | 532.48 | 532.34 | 532.34 | 153.8K |
| 11:15 | 532.48 | 532.63 | 532.48 | 532.63 | 223.3K |
| 11:16 | 532.63 | 532.77 | 532.63 | 532.77 | 147.4K |
| 11:17 | 532.71 | 532.76 | 532.66 | 532.76 | 117.0K |
| 11:18 | 532.66 | 532.66 | 532.53 | 532.53 | 103.6K |
| 11:19 | 532.53 | 532.56 | 532.46 | 532.56 | 110.3K |
| 11:20 | 532.47 | 532.51 | 532.42 | 532.51 | 167.1K |
| 11:21 | 532.48 | 532.51 | 532.38 | 532.51 | 258.5K |
| 11:22 | 532.50 | 532.62 | 532.50 | 532.54 | 63.0K |
| 11:23 | 532.54 | 532.62 | 532.48 | 532.55 | 153.5K |
| 11:24 | 532.56 | 532.58 | 532.50 | 532.50 | 154.0K |
| 11:25 | 532.44 | 532.52 | 532.43 | 532.48 | 159.0K |
| 11:26 | 532.50 | 532.52 | 532.45 | 532.45 | 1,812.7K |
| 11:27 | 532.43 | 532.43 | 532.36 | 532.39 | 89.2K |
| 11:28 | 532.47 | 532.49 | 532.47 | 532.48 | 107.7K |
| 11:29 | 532.61 | 532.76 | 532.61 | 532.76 | 96.9K |
| 11:30 | 532.70 | 532.70 | 532.61 | 532.69 | 234.6K |
| 11:31 | 532.69 | 532.77 | 532.69 | 532.77 | 119.0K |
| 11:32 | 532.75 | 532.76 | 532.71 | 532.72 | 175.7K |
| 11:33 | 532.75 | 532.82 | 532.75 | 532.81 | 141.1K |
| 11:34 | 532.86 | 532.88 | 532.84 | 532.87 | 202.4K |
| 11:35 | 532.96 | 532.96 | 532.89 | 532.89 | 217.4K |
| 11:36 | 532.89 | 532.91 | 532.82 | 532.85 | 97.8K |
| 11:37 | 533.00 | 533.02 | 532.99 | 533.02 | 164.1K |
| 11:38 | 532.94 | 532.94 | 532.89 | 532.89 | 241.3K |
| 11:39 | 533.03 | 533.09 | 533.03 | 533.09 | 282.7K |
| 11:40 | 533.12 | 533.30 | 533.12 | 533.28 | 263.3K |
| 11:41 | 533.21 | 533.26 | 533.21 | 533.26 | 110.3K |
| 11:42 | 533.29 | 533.40 | 533.29 | 533.40 | 127.9K |
| 11:43 | 533.40 | 533.40 | 533.28 | 533.28 | 100.0K |
| 11:44 | 533.33 | 533.40 | 533.29 | 533.39 | 202.9K |
| 11:45 | 533.35 | 533.35 | 533.22 | 533.22 | 223.3K |
| 11:46 | 533.26 | 533.26 | 533.22 | 533.25 | 232.2K |
| 11:47 | 533.25 | 533.27 | 533.24 | 533.27 | 274.0K |
| 11:48 | 533.46 | 533.78 | 533.46 | 533.78 | 246.1K |
| 11:49 | 533.73 | 533.73 | 533.64 | 533.64 | 152.3K |
| 11:50 | 533.69 | 533.70 | 533.59 | 533.59 | 134.8K |
| 11:51 | 533.50 | 533.50 | 533.29 | 533.34 | 268.4K |
| 11:52 | 533.44 | 533.44 | 533.33 | 533.33 | 300.0K |
| 11:53 | 533.46 | 533.46 | 533.29 | 533.29 | 171.0K |
| 11:54 | 533.39 | 533.43 | 533.39 | 533.40 | 151.4K |
| 11:55 | 533.58 | 533.58 | 533.40 | 533.40 | 140.8K |
| 11:56 | 533.51 | 533.52 | 533.49 | 533.52 | 234.4K |
| 11:57 | 533.47 | 533.47 | 533.36 | 533.36 | 197.8K |
| 11:58 | 533.54 | 533.57 | 533.33 | 533.33 | 218.0K |
| 11:59 | 533.36 | 533.36 | 533.02 | 533.22 | 244.3K |
| 12:00 | 533.28 | 533.28 | 533.15 | 533.15 | 250.6K |
| 12:01 | 533.11 | 533.30 | 533.09 | 533.30 | 184.9K |
| 12:02 | 533.21 | 533.34 | 533.13 | 533.13 | 74.1K |
| 12:03 | 533.14 | 533.14 | 533.00 | 533.00 | 76.6K |
| 12:04 | 533.07 | 533.07 | 532.89 | 532.89 | 45.2K |
| 12:05 | 532.80 | 533.08 | 532.80 | 533.08 | 73.4K |
| 12:06 | 533.12 | 533.12 | 533.04 | 533.09 | 114.0K |
| 12:07 | 533.06 | 533.11 | 533.01 | 533.11 | 67.8K |
| 12:08 | 533.08 | 533.08 | 532.88 | 532.88 | 44.6K |
| 12:09 | 532.75 | 533.01 | 532.75 | 532.92 | 141.2K |
| 12:10 | 532.90 | 533.12 | 532.90 | 532.97 | 109.5K |
| 12:11 | 532.99 | 532.99 | 532.95 | 532.97 | 94.6K |
| 12:12 | 532.95 | 532.97 | 532.90 | 532.91 | 97.9K |
| 12:13 | 532.95 | 532.95 | 532.87 | 532.89 | 90.2K |
| 12:14 | 532.95 | 533.17 | 532.95 | 533.08 | 65.9K |
| 12:15 | 533.06 | 533.16 | 533.03 | 533.08 | 76.1K |
| 12:16 | 533.00 | 533.00 | 532.93 | 532.93 | 37.7K |
| 12:17 | 532.98 | 532.98 | 532.92 | 532.92 | 42.3K |
| 12:18 | 532.74 | 533.10 | 532.74 | 533.00 | 68.8K |
| 12:19 | 532.88 | 532.92 | 532.88 | 532.92 | 50.4K |
| 12:20 | 532.89 | 532.93 | 532.89 | 532.93 | 70.1K |
| 12:21 | 532.96 | 533.12 | 532.96 | 533.01 | 82.1K |
| 12:22 | 532.92 | 533.04 | 532.92 | 533.04 | 42.9K |
| 12:23 | 533.09 | 533.09 | 532.99 | 532.99 | 60.3K |
| 12:24 | 533.00 | 533.01 | 532.89 | 532.89 | 67.1K |
| 12:25 | 532.91 | 532.91 | 532.81 | 532.89 | 49.1K |
| 12:26 | 532.91 | 532.91 | 532.79 | 532.83 | 56.6K |
| 12:27 | 532.95 | 532.95 | 532.87 | 532.87 | 56.9K |
| 12:28 | 532.76 | 532.76 | 532.69 | 532.70 | 91.7K |
| 12:29 | 532.67 | 532.69 | 532.57 | 532.69 | 40.3K |
| 12:30 | 532.68 | 532.87 | 532.68 | 532.82 | 65.3K |
| 12:31 | 532.94 | 532.94 | 532.67 | 532.67 | 55.7K |
| 12:32 | 532.70 | 532.70 | 532.58 | 532.58 | 42.0K |
| 12:33 | 532.56 | 532.66 | 532.48 | 532.48 | 46.9K |
| 12:34 | 532.41 | 532.55 | 532.37 | 532.37 | 93.5K |
| 12:35 | 532.27 | 532.46 | 532.27 | 532.46 | 58.2K |
| 12:36 | 532.43 | 532.43 | 532.14 | 532.14 | 35.2K |
| 12:37 | 532.13 | 532.35 | 532.13 | 532.35 | 34.6K |
| 12:38 | 532.30 | 532.30 | 532.03 | 532.03 | 83.2K |
| 12:39 | 532.08 | 532.11 | 532.04 | 532.11 | 42.0K |
| 12:40 | 532.08 | 532.08 | 531.91 | 531.91 | 28.5K |
| 12:41 | 531.99 | 532.04 | 531.99 | 532.00 | 145.7K |
| 12:42 | 532.08 | 532.10 | 531.94 | 531.94 | 30.3K |
| 12:43 | 531.93 | 531.95 | 531.93 | 531.95 | 37.6K |
| 12:44 | 531.95 | 531.97 | 531.93 | 531.93 | 29.9K |
| 12:45 | 531.99 | 531.99 | 531.94 | 531.99 | 41.2K |
| 12:46 | 532.04 | 532.12 | 532.04 | 532.05 | 65.5K |
| 12:47 | 532.01 | 532.01 | 531.92 | 531.92 | 96.5K |
| 12:48 | 531.99 | 531.99 | 531.85 | 531.87 | 69.8K |
| 12:49 | 531.86 | 531.92 | 531.76 | 531.76 | 69.5K |
| 12:50 | 531.86 | 531.93 | 531.86 | 531.93 | 61.0K |
| 12:51 | 531.96 | 532.02 | 531.96 | 531.99 | 53.5K |
| 12:52 | 531.97 | 531.97 | 531.90 | 531.95 | 84.1K |
| 12:53 | 531.96 | 531.99 | 531.95 | 531.99 | 44.8K |
| 12:54 | 531.97 | 532.03 | 531.97 | 532.03 | 57.0K |
| 12:55 | 531.89 | 531.89 | 531.83 | 531.86 | 67.3K |
| 12:56 | 531.88 | 531.88 | 531.65 | 531.69 | 112.8K |
| 12:57 | 531.58 | 531.83 | 531.58 | 531.83 | 529.3K |
| 12:58 | 531.80 | 531.90 | 531.80 | 531.86 | 68.5K |
| 12:59 | 531.88 | 531.88 | 531.79 | 531.86 | 91.1K |
| 13:00 | 531.86 | 531.86 | 531.70 | 531.70 | 63.8K |
| 13:01 | 531.74 | 531.83 | 531.74 | 531.82 | 52.6K |
| 13:02 | 531.80 | 531.84 | 531.77 | 531.84 | 77.5K |
| 13:03 | 531.85 | 532.04 | 531.85 | 532.04 | 80.2K |
| 13:04 | 531.94 | 532.01 | 531.94 | 532.01 | 33.7K |
| 13:05 | 531.90 | 531.99 | 531.90 | 531.97 | 44.6K |
| 13:06 | 531.99 | 531.99 | 531.83 | 531.83 | 41.1K |
| 13:07 | 531.78 | 531.83 | 531.78 | 531.83 | 94.9K |
| 13:08 | 531.88 | 531.88 | 531.80 | 531.85 | 60.3K |
| 13:09 | 531.86 | 531.94 | 531.83 | 531.94 | 40.9K |
| 13:10 | 531.97 | 531.97 | 531.88 | 531.88 | 65.9K |
| 13:11 | 531.93 | 531.93 | 531.67 | 531.77 | 89.3K |
| 13:12 | 531.74 | 531.77 | 531.73 | 531.73 | 51.5K |
| 13:13 | 531.74 | 531.76 | 531.62 | 531.62 | 45.1K |
| 13:14 | 531.65 | 531.67 | 531.63 | 531.63 | 50.2K |
| 13:15 | 531.69 | 531.74 | 531.68 | 531.73 | 101.1K |
| 13:16 | 531.74 | 531.74 | 531.60 | 531.67 | 100.7K |
| 13:17 | 531.77 | 531.98 | 531.72 | 531.98 | 110.5K |
| 13:18 | 532.01 | 532.10 | 532.01 | 532.09 | 37.2K |
| 13:19 | 532.00 | 532.09 | 531.99 | 531.99 | 54.7K |
| 13:20 | 531.95 | 532.00 | 531.90 | 531.90 | 50.2K |
| 13:21 | 531.81 | 531.95 | 531.81 | 531.95 | 81.6K |
| 13:22 | 532.00 | 532.16 | 531.97 | 532.16 | 60.3K |
| 13:23 | 532.04 | 532.09 | 532.04 | 532.09 | 51.0K |
| 13:24 | 532.14 | 532.14 | 532.04 | 532.04 | 44.2K |
| 13:25 | 532.20 | 532.20 | 532.11 | 532.17 | 41.6K |
| 13:26 | 532.04 | 532.12 | 532.03 | 532.12 | 95.0K |
| 13:27 | 532.09 | 532.18 | 532.09 | 532.12 | 72.1K |
| 13:28 | 532.06 | 532.09 | 532.06 | 532.09 | 33.7K |
| 13:29 | 532.04 | 532.06 | 532.04 | 532.06 | 192.8K |
| 13:30 | 531.86 | 531.93 | 531.86 | 531.89 | 46.7K |
| 13:31 | 531.92 | 532.18 | 531.92 | 532.15 | 38.7K |
| 13:32 | 532.17 | 532.32 | 532.13 | 532.13 | 76.0K |
| 13:33 | 532.09 | 532.21 | 532.09 | 532.20 | 170.5K |
| 13:34 | 532.19 | 532.27 | 532.07 | 532.07 | 44.5K |
| 13:35 | 532.12 | 532.19 | 532.09 | 532.09 | 53.8K |
| 13:36 | 532.03 | 532.09 | 532.03 | 532.06 | 74.9K |
| 13:37 | 532.04 | 532.16 | 532.04 | 532.07 | 88.7K |
| 13:38 | 532.07 | 532.07 | 531.92 | 531.92 | 57.8K |
| 13:39 | 532.13 | 532.13 | 532.03 | 532.06 | 71.6K |
| 13:40 | 532.02 | 532.09 | 531.98 | 532.09 | 33.3K |
| 13:41 | 531.91 | 532.02 | 531.89 | 532.02 | 51.0K |
| 13:42 | 531.96 | 531.98 | 531.94 | 531.97 | 115.4K |
| 13:43 | 531.88 | 531.96 | 531.82 | 531.82 | 132.4K |
| 13:44 | 531.63 | 531.90 | 531.63 | 531.90 | 95.4K |
| 13:45 | 531.99 | 531.99 | 531.91 | 531.91 | 57.5K |
| 13:46 | 531.99 | 532.07 | 531.92 | 532.03 | 62.7K |
| 13:47 | 532.04 | 532.04 | 531.96 | 532.02 | 65.6K |
| 13:48 | 532.09 | 532.09 | 531.97 | 531.97 | 66.4K |
| 13:49 | 531.93 | 531.93 | 531.79 | 531.79 | 79.0K |
| 13:50 | 531.73 | 532.37 | 531.73 | 532.19 | 156.0K |
| 13:51 | 532.22 | 532.44 | 532.22 | 532.29 | 132.4K |
| 13:52 | 532.24 | 532.29 | 532.23 | 532.23 | 82.0K |
| 13:53 | 532.22 | 532.37 | 532.22 | 532.37 | 107.0K |
| 13:54 | 532.36 | 532.66 | 532.36 | 532.53 | 110.9K |
| 13:55 | 532.47 | 532.56 | 532.47 | 532.56 | 41.4K |
| 13:56 | 532.52 | 532.64 | 532.52 | 532.61 | 112.0K |
| 13:57 | 532.66 | 532.66 | 532.49 | 532.49 | 56.8K |
| 13:58 | 532.48 | 532.48 | 532.44 | 532.44 | 50.1K |
| 13:59 | 532.44 | 532.50 | 532.44 | 532.50 | 68.6K |
| 14:00 | 532.50 | 532.50 | 532.39 | 532.45 | 381.5K |
| 14:01 | 532.47 | 532.48 | 532.43 | 532.48 | 177.2K |
| 14:02 | 532.50 | 532.50 | 532.47 | 532.48 | 54.3K |
| 14:03 | 532.47 | 532.47 | 532.40 | 532.41 | 82.7K |
| 14:04 | 532.40 | 532.47 | 532.40 | 532.45 | 160.7K |
| 14:05 | 532.65 | 532.65 | 532.46 | 532.46 | 107.1K |
| 14:06 | 532.51 | 532.72 | 532.51 | 532.68 | 155.9K |
| 14:07 | 532.64 | 532.66 | 532.51 | 532.66 | 40.0K |
| 14:08 | 532.64 | 532.64 | 532.44 | 532.44 | 113.6K |
| 14:09 | 532.37 | 532.37 | 532.00 | 532.00 | 179.9K |
| 14:10 | 531.95 | 531.95 | 531.79 | 531.79 | 341.1K |
| 14:11 | 531.85 | 531.85 | 531.76 | 531.79 | 150.7K |
| 14:12 | 531.85 | 532.02 | 531.82 | 532.02 | 50.8K |
| 14:13 | 531.93 | 531.99 | 531.91 | 531.99 | 149.9K |
| 14:14 | 531.93 | 531.93 | 531.84 | 531.84 | 98.4K |
| 14:15 | 531.89 | 531.89 | 531.70 | 531.70 | 93.5K |
| 14:16 | 532.12 | 532.16 | 532.09 | 532.16 | 164.3K |
| 14:17 | 532.14 | 532.32 | 532.14 | 532.25 | 94.8K |
| 14:18 | 532.22 | 532.22 | 532.18 | 532.22 | 75.8K |
| 14:19 | 532.21 | 532.25 | 532.14 | 532.25 | 56.3K |
| 14:20 | 532.25 | 532.26 | 532.19 | 532.19 | 147.1K |
| 14:21 | 532.25 | 532.32 | 532.22 | 532.30 | 86.2K |
| 14:22 | 532.27 | 532.35 | 532.27 | 532.29 | 71.8K |
| 14:23 | 532.44 | 532.46 | 532.40 | 532.46 | 69.8K |
| 14:24 | 532.49 | 532.49 | 532.45 | 532.45 | 123.8K |
| 14:25 | 532.40 | 532.46 | 532.17 | 532.17 | 91.0K |
| 14:26 | 532.09 | 532.19 | 532.02 | 532.07 | 108.0K |
| 14:27 | 532.05 | 532.09 | 532.05 | 532.07 | 134.0K |
| 14:28 | 532.05 | 532.15 | 532.05 | 532.11 | 170.5K |
| 14:29 | 532.05 | 532.10 | 532.03 | 532.09 | 180.2K |
| 14:30 | 532.06 | 532.08 | 531.98 | 531.98 | 116.3K |
| 14:31 | 531.97 | 532.03 | 531.95 | 532.03 | 120.3K |
| 14:32 | 532.10 | 532.17 | 532.08 | 532.08 | 150.2K |
| 14:33 | 532.13 | 532.18 | 532.05 | 532.05 | 174.5K |
| 14:34 | 532.12 | 532.16 | 532.03 | 532.03 | 77.3K |
| 14:35 | 532.13 | 532.14 | 532.12 | 532.14 | 155.9K |
| 14:36 | 532.15 | 532.15 | 532.05 | 532.11 | 176.4K |
| 14:37 | 532.10 | 532.10 | 532.02 | 532.02 | 258.6K |
| 14:38 | 531.92 | 531.92 | 531.71 | 531.76 | 204.4K |
| 14:39 | 531.78 | 531.98 | 531.70 | 531.98 | 164.1K |
| 14:40 | 531.87 | 532.00 | 531.87 | 531.87 | 395.9K |
| 14:41 | 531.97 | 532.00 | 531.85 | 531.89 | 492.9K |
| 14:42 | 531.73 | 531.73 | 531.63 | 531.63 | 394.2K |
| 14:43 | 531.60 | 531.71 | 531.58 | 531.71 | 362.1K |
| 14:44 | 531.42 | 531.69 | 531.42 | 531.63 | 410.9K |
| 14:45 | 531.68 | 531.75 | 531.63 | 531.69 | 322.6K |
| 14:46 | 531.65 | 531.78 | 531.65 | 531.78 | 342.8K |
| 14:47 | 531.71 | 531.71 | 531.59 | 531.62 | 371.9K |
| 14:48 | 531.71 | 531.71 | 531.59 | 531.62 | 477.3K |
| 14:49 | 531.70 | 531.85 | 531.70 | 531.81 | 495.4K |
| 14:50 | 531.82 | 531.82 | 531.50 | 531.50 | 486.3K |
| 14:51 | 531.54 | 531.54 | 531.51 | 531.51 | 811.5K |
| 14:52 | 531.50 | 531.55 | 531.50 | 531.54 | 588.0K |
| 14:53 | 531.56 | 531.56 | 531.53 | 531.55 | 520.3K |
| 14:54 | 531.57 | 531.78 | 531.57 | 531.72 | 725.2K |
| 14:55 | 531.82 | 531.86 | 531.72 | 531.81 | 632.5K |
| 14:56 | 531.87 | 531.98 | 531.87 | 531.98 | 396.8K |
| 14:57 | 531.79 | 531.88 | 531.74 | 531.78 | 692.2K |
| 14:58 | 531.54 | 531.73 | 531.54 | 531.73 | 1,618.8K |
| 14:59 | 531.89 | 532.15 | 531.81 | 532.15 | 752.4K |
| 15:00 | 532.20 | 532.20 | 532.20 | 532.20 | 71,343.5K |
| 15:01 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:02 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:03 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:04 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:05 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:06 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:07 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:08 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:09 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:10 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:11 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:12 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:13 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:14 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:15 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:16 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:17 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:18 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:19 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:20 | 532.20 | 532.20 | 532.20 | 532.20 | 903.4K |
| 15:21 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:22 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 15:23 | 532.20 | 532.20 | 531.72 | 531.72 | 0.0K |
| 15:24 | 531.72 | 531.72 | 531.72 | 531.72 | 0.0K |
| 15:25 | 531.72 | 531.72 | 531.72 | 531.72 | 0.0K |