631.11
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 532.91 | 532.91 | 532.11 | 532.18 | 900.8K |
| 08:31 | 532.15 | 532.15 | 531.53 | 531.53 | 207.0K |
| 08:32 | 531.62 | 531.75 | 531.50 | 531.66 | 360.6K |
| 08:33 | 531.61 | 531.61 | 531.45 | 531.47 | 917.7K |
| 08:34 | 531.64 | 531.64 | 531.33 | 531.33 | 159.2K |
| 08:35 | 531.23 | 531.30 | 531.23 | 531.30 | 80.4K |
| 08:36 | 531.54 | 531.54 | 531.38 | 531.38 | 294.6K |
| 08:37 | 531.19 | 531.48 | 531.04 | 531.48 | 234.5K |
| 08:38 | 531.67 | 531.75 | 531.51 | 531.51 | 146.9K |
| 08:39 | 531.84 | 531.84 | 531.59 | 531.59 | 175.8K |
| 08:40 | 531.56 | 531.77 | 531.56 | 531.75 | 234.8K |
| 08:41 | 531.74 | 532.01 | 531.74 | 532.01 | 318.9K |
| 08:42 | 532.04 | 532.17 | 532.04 | 532.17 | 197.9K |
| 08:43 | 532.25 | 532.62 | 532.25 | 532.62 | 288.1K |
| 08:44 | 532.44 | 532.44 | 532.31 | 532.31 | 279.3K |
| 08:45 | 532.37 | 532.86 | 532.37 | 532.86 | 508.3K |
| 08:46 | 532.55 | 532.64 | 532.55 | 532.64 | 108.4K |
| 08:47 | 532.63 | 532.63 | 532.45 | 532.52 | 77.8K |
| 08:48 | 532.47 | 532.68 | 532.36 | 532.64 | 260.9K |
| 08:49 | 532.68 | 532.73 | 532.68 | 532.70 | 98.9K |
| 08:50 | 531.82 | 532.11 | 530.75 | 530.75 | 435.8K |
| 08:51 | 530.95 | 530.95 | 530.87 | 530.91 | 199.3K |
| 08:52 | 530.96 | 531.11 | 530.95 | 531.11 | 166.3K |
| 08:53 | 531.17 | 531.40 | 531.17 | 531.40 | 290.8K |
| 08:54 | 531.41 | 531.41 | 531.34 | 531.37 | 114.0K |
| 08:55 | 531.50 | 531.50 | 531.36 | 531.46 | 117.7K |
| 08:56 | 531.39 | 531.54 | 531.39 | 531.54 | 211.9K |
| 08:57 | 531.55 | 531.65 | 531.54 | 531.59 | 163.9K |
| 08:58 | 531.50 | 531.50 | 531.45 | 531.46 | 556.8K |
| 08:59 | 531.50 | 531.50 | 531.45 | 531.45 | 195.6K |
| 09:00 | 531.46 | 531.46 | 531.26 | 531.26 | 177.7K |
| 09:01 | 531.03 | 531.03 | 530.94 | 530.94 | 199.2K |
| 09:02 | 530.99 | 530.99 | 530.86 | 530.86 | 593.8K |
| 09:03 | 530.95 | 530.95 | 530.84 | 530.84 | 105.7K |
| 09:04 | 530.79 | 530.93 | 530.79 | 530.93 | 509.7K |
| 09:05 | 530.83 | 530.83 | 530.74 | 530.78 | 423.3K |
| 09:06 | 530.81 | 530.81 | 530.60 | 530.60 | 173.0K |
| 09:07 | 530.50 | 530.58 | 530.39 | 530.58 | 137.6K |
| 09:08 | 530.54 | 530.66 | 530.53 | 530.66 | 206.4K |
| 09:09 | 530.69 | 530.69 | 530.62 | 530.67 | 325.3K |
| 09:10 | 530.83 | 531.18 | 530.83 | 531.18 | 540.1K |
| 09:11 | 530.91 | 531.18 | 530.91 | 530.92 | 773.1K |
| 09:12 | 531.01 | 531.01 | 530.93 | 530.93 | 154.7K |
| 09:13 | 531.02 | 531.15 | 531.02 | 531.15 | 314.3K |
| 09:14 | 531.31 | 531.55 | 531.31 | 531.55 | 170.6K |
| 09:15 | 531.58 | 531.58 | 531.44 | 531.44 | 185.4K |
| 09:16 | 531.41 | 531.86 | 531.41 | 531.86 | 283.6K |
| 09:17 | 531.88 | 531.88 | 531.63 | 531.63 | 182.9K |
| 09:18 | 531.52 | 531.63 | 531.52 | 531.63 | 472.4K |
| 09:19 | 531.58 | 531.68 | 531.58 | 531.68 | 190.1K |
| 09:20 | 531.73 | 531.73 | 531.57 | 531.65 | 232.3K |
| 09:21 | 531.80 | 531.80 | 531.57 | 531.57 | 225.5K |
| 09:22 | 531.59 | 531.64 | 531.54 | 531.64 | 103.7K |
| 09:23 | 531.70 | 531.88 | 531.70 | 531.88 | 241.7K |
| 09:24 | 531.91 | 532.01 | 531.89 | 531.89 | 265.2K |
| 09:25 | 531.96 | 531.99 | 531.96 | 531.98 | 266.5K |
| 09:26 | 531.86 | 531.90 | 531.77 | 531.87 | 314.4K |
| 09:27 | 532.00 | 532.04 | 532.00 | 532.04 | 235.7K |
| 09:28 | 532.06 | 532.06 | 531.98 | 532.00 | 288.9K |
| 09:29 | 532.00 | 532.33 | 532.00 | 532.33 | 223.2K |
| 09:30 | 532.43 | 532.52 | 532.33 | 532.52 | 87.9K |
| 09:31 | 532.54 | 532.60 | 532.48 | 532.54 | 209.3K |
| 09:32 | 532.59 | 532.59 | 532.51 | 532.57 | 236.5K |
| 09:33 | 532.72 | 533.12 | 532.72 | 533.12 | 181.9K |
| 09:34 | 533.21 | 533.38 | 533.05 | 533.38 | 292.6K |
| 09:35 | 533.45 | 533.45 | 533.31 | 533.31 | 296.5K |
| 09:36 | 533.16 | 533.21 | 533.16 | 533.16 | 784.1K |
| 09:37 | 533.15 | 533.23 | 533.15 | 533.23 | 59.3K |
| 09:38 | 533.22 | 533.27 | 533.16 | 533.16 | 114.5K |
| 09:39 | 533.02 | 533.10 | 532.77 | 532.77 | 202.4K |
| 09:40 | 532.82 | 533.13 | 532.82 | 533.13 | 594.6K |
| 09:41 | 533.15 | 533.34 | 533.15 | 533.34 | 286.8K |
| 09:42 | 533.40 | 533.69 | 533.40 | 533.69 | 250.9K |
| 09:43 | 533.72 | 533.92 | 533.72 | 533.80 | 97.5K |
| 09:44 | 533.74 | 533.83 | 533.66 | 533.66 | 264.2K |
| 09:45 | 533.58 | 533.65 | 533.58 | 533.65 | 171.7K |
| 09:46 | 533.25 | 533.35 | 533.21 | 533.35 | 396.5K |
| 09:47 | 533.26 | 533.28 | 533.22 | 533.25 | 205.5K |
| 09:48 | 533.28 | 533.41 | 533.28 | 533.41 | 314.4K |
| 09:49 | 532.98 | 532.98 | 532.64 | 532.71 | 463.6K |
| 09:50 | 532.78 | 532.79 | 532.72 | 532.74 | 284.7K |
| 09:51 | 532.76 | 532.76 | 532.46 | 532.46 | 532.3K |
| 09:52 | 532.44 | 532.53 | 532.42 | 532.42 | 182.5K |
| 09:53 | 532.41 | 532.41 | 532.25 | 532.30 | 553.2K |
| 09:54 | 532.18 | 532.23 | 532.01 | 532.01 | 255.4K |
| 09:55 | 532.02 | 532.02 | 531.97 | 531.98 | 328.6K |
| 09:56 | 531.88 | 531.88 | 531.56 | 531.56 | 160.5K |
| 09:57 | 531.69 | 531.69 | 531.56 | 531.56 | 184.6K |
| 09:58 | 531.61 | 531.74 | 531.61 | 531.74 | 265.7K |
| 09:59 | 531.73 | 531.73 | 531.62 | 531.62 | 376.9K |
| 10:00 | 531.56 | 531.68 | 531.51 | 531.60 | 2,785.3K |
| 10:01 | 531.51 | 531.56 | 531.50 | 531.53 | 220.3K |
| 10:02 | 531.51 | 531.52 | 531.46 | 531.47 | 274.8K |
| 10:03 | 531.54 | 531.81 | 531.54 | 531.81 | 231.1K |
| 10:04 | 531.99 | 532.16 | 531.99 | 532.16 | 153.2K |
| 10:05 | 531.93 | 531.99 | 531.87 | 531.99 | 185.4K |
| 10:06 | 532.13 | 532.17 | 532.11 | 532.11 | 100.2K |
| 10:07 | 532.08 | 532.13 | 532.08 | 532.13 | 131.7K |
| 10:08 | 532.18 | 532.27 | 532.18 | 532.27 | 364.2K |
| 10:09 | 532.31 | 532.34 | 532.29 | 532.29 | 321.2K |
| 10:10 | 532.32 | 532.32 | 532.26 | 532.28 | 214.2K |
| 10:11 | 532.38 | 532.48 | 532.38 | 532.43 | 138.4K |
| 10:12 | 532.46 | 532.51 | 532.46 | 532.50 | 240.9K |
| 10:13 | 532.47 | 532.53 | 532.47 | 532.51 | 233.3K |
| 10:14 | 532.57 | 532.66 | 532.57 | 532.65 | 70.2K |
| 10:15 | 532.65 | 532.73 | 532.65 | 532.73 | 96.0K |
| 10:16 | 532.74 | 532.86 | 532.72 | 532.85 | 164.2K |
| 10:17 | 532.98 | 533.23 | 532.98 | 533.23 | 93.3K |
| 10:18 | 533.42 | 533.43 | 533.35 | 533.43 | 192.1K |
| 10:19 | 533.52 | 533.57 | 533.51 | 533.51 | 206.7K |
| 10:20 | 533.50 | 533.51 | 533.36 | 533.36 | 376.1K |
| 10:21 | 533.44 | 533.45 | 533.38 | 533.38 | 83.5K |
| 10:22 | 533.33 | 533.43 | 533.33 | 533.43 | 332.8K |
| 10:23 | 533.34 | 533.36 | 533.27 | 533.27 | 638.1K |
| 10:24 | 533.21 | 533.38 | 533.21 | 533.38 | 138.5K |
| 10:25 | 533.31 | 533.31 | 533.26 | 533.30 | 57.6K |
| 10:26 | 533.23 | 533.29 | 533.23 | 533.29 | 128.6K |
| 10:27 | 533.24 | 533.32 | 533.22 | 533.28 | 518.7K |
| 10:28 | 533.29 | 533.34 | 533.29 | 533.34 | 241.1K |
| 10:29 | 533.32 | 533.32 | 533.24 | 533.26 | 132.9K |
| 10:30 | 533.27 | 533.29 | 533.22 | 533.22 | 53.5K |
| 10:31 | 533.27 | 533.27 | 532.68 | 532.71 | 242.9K |
| 10:32 | 532.81 | 532.85 | 532.81 | 532.85 | 161.6K |
| 10:33 | 532.91 | 532.93 | 532.88 | 532.93 | 86.7K |
| 10:34 | 532.90 | 533.05 | 532.86 | 533.05 | 247.4K |
| 10:35 | 533.10 | 533.10 | 533.01 | 533.01 | 175.1K |
| 10:36 | 532.93 | 533.00 | 532.83 | 532.83 | 148.5K |
| 10:37 | 532.88 | 532.88 | 532.85 | 532.86 | 234.3K |
| 10:38 | 532.87 | 532.91 | 532.85 | 532.91 | 101.2K |
| 10:39 | 532.91 | 533.09 | 532.84 | 533.09 | 412.9K |
| 10:40 | 533.12 | 533.19 | 533.10 | 533.10 | 72.2K |
| 10:41 | 533.13 | 533.19 | 533.13 | 533.16 | 122.8K |
| 10:42 | 533.12 | 533.14 | 533.09 | 533.10 | 224.8K |
| 10:43 | 533.04 | 533.04 | 532.88 | 532.88 | 524.6K |
| 10:44 | 532.92 | 533.00 | 532.92 | 533.00 | 117.0K |
| 10:45 | 533.06 | 533.14 | 533.06 | 533.14 | 74.2K |
| 10:46 | 533.13 | 533.21 | 533.13 | 533.21 | 157.0K |
| 10:47 | 533.24 | 533.41 | 533.24 | 533.41 | 101.1K |
| 10:48 | 533.41 | 533.67 | 533.41 | 533.67 | 201.6K |
| 10:49 | 533.68 | 533.68 | 533.58 | 533.59 | 126.8K |
| 10:50 | 533.63 | 533.63 | 533.49 | 533.51 | 142.6K |
| 10:51 | 533.46 | 533.46 | 533.39 | 533.39 | 198.6K |
| 10:52 | 533.42 | 533.49 | 533.39 | 533.49 | 276.3K |
| 10:53 | 533.47 | 533.54 | 533.45 | 533.54 | 377.3K |
| 10:54 | 533.54 | 533.66 | 533.54 | 533.66 | 174.5K |
| 10:55 | 533.73 | 533.84 | 533.72 | 533.82 | 283.8K |
| 10:56 | 533.82 | 534.27 | 533.82 | 534.27 | 364.3K |
| 10:57 | 534.33 | 534.33 | 534.24 | 534.24 | 261.0K |
| 10:58 | 534.55 | 534.96 | 534.55 | 534.89 | 191.6K |
| 10:59 | 534.80 | 535.08 | 534.80 | 534.84 | 1,398.9K |
| 11:00 | 534.68 | 534.68 | 534.57 | 534.57 | 213.1K |
| 11:01 | 534.52 | 534.52 | 534.40 | 534.40 | 245.9K |
| 11:02 | 534.19 | 534.19 | 534.02 | 534.07 | 197.2K |
| 11:03 | 534.10 | 534.10 | 534.01 | 534.05 | 188.2K |
| 11:04 | 534.11 | 534.20 | 534.07 | 534.20 | 338.6K |
| 11:05 | 534.45 | 534.45 | 534.24 | 534.28 | 263.5K |
| 11:06 | 534.36 | 534.38 | 534.30 | 534.34 | 283.4K |
| 11:07 | 534.38 | 534.41 | 534.19 | 534.19 | 167.0K |
| 11:08 | 534.01 | 534.17 | 533.97 | 534.17 | 390.2K |
| 11:09 | 534.13 | 534.19 | 534.13 | 534.14 | 144.9K |
| 11:10 | 534.40 | 534.49 | 534.40 | 534.49 | 462.8K |
| 11:11 | 534.46 | 534.54 | 534.44 | 534.52 | 307.8K |
| 11:12 | 534.48 | 534.71 | 534.48 | 534.71 | 118.9K |
| 11:13 | 535.01 | 535.28 | 534.94 | 535.27 | 239.8K |
| 11:14 | 535.22 | 535.22 | 534.89 | 534.89 | 405.3K |
| 11:15 | 534.82 | 534.82 | 534.69 | 534.69 | 134.9K |
| 11:16 | 534.68 | 534.68 | 534.59 | 534.62 | 85.7K |
| 11:17 | 534.55 | 534.64 | 534.55 | 534.64 | 1,237.3K |
| 11:18 | 534.52 | 534.52 | 534.38 | 534.38 | 191.0K |
| 11:19 | 534.29 | 534.29 | 533.78 | 533.78 | 335.0K |
| 11:20 | 533.80 | 533.83 | 533.74 | 533.83 | 99.1K |
| 11:21 | 533.75 | 533.80 | 533.71 | 533.71 | 319.8K |
| 11:22 | 533.67 | 533.68 | 533.59 | 533.68 | 196.8K |
| 11:23 | 533.62 | 533.77 | 533.62 | 533.77 | 121.5K |
| 11:24 | 533.82 | 533.97 | 533.82 | 533.97 | 107.3K |
| 11:25 | 533.98 | 534.48 | 533.98 | 534.47 | 224.0K |
| 11:26 | 534.40 | 534.93 | 534.40 | 534.93 | 170.9K |
| 11:27 | 534.91 | 535.08 | 534.91 | 535.04 | 338.8K |
| 11:28 | 535.28 | 535.44 | 535.28 | 535.44 | 182.6K |
| 11:29 | 535.43 | 535.58 | 535.38 | 535.49 | 193.5K |
| 11:30 | 535.46 | 535.46 | 535.13 | 535.13 | 257.8K |
| 11:31 | 535.14 | 535.18 | 535.04 | 535.04 | 118.1K |
| 11:32 | 535.02 | 535.04 | 535.02 | 535.04 | 235.2K |
| 11:33 | 534.99 | 534.99 | 534.86 | 534.86 | 203.7K |
| 11:34 | 534.91 | 534.92 | 534.84 | 534.84 | 145.5K |
| 11:35 | 534.81 | 534.81 | 534.71 | 534.74 | 100.3K |
| 11:36 | 534.80 | 534.80 | 534.28 | 534.28 | 262.3K |
| 11:37 | 534.23 | 534.23 | 534.07 | 534.07 | 354.7K |
| 11:38 | 534.08 | 534.18 | 534.08 | 534.18 | 513.8K |
| 11:39 | 534.19 | 534.21 | 534.14 | 534.21 | 96.5K |
| 11:40 | 534.21 | 534.32 | 534.21 | 534.32 | 381.3K |
| 11:41 | 534.36 | 534.40 | 534.32 | 534.37 | 145.6K |
| 11:42 | 534.32 | 534.36 | 534.31 | 534.36 | 116.2K |
| 11:43 | 534.40 | 534.40 | 534.19 | 534.19 | 182.5K |
| 11:44 | 534.23 | 534.35 | 534.23 | 534.34 | 220.9K |
| 11:45 | 534.29 | 534.29 | 534.17 | 534.18 | 348.0K |
| 11:46 | 534.27 | 534.30 | 534.24 | 534.24 | 147.9K |
| 11:47 | 534.24 | 534.30 | 534.13 | 534.30 | 195.1K |
| 11:48 | 534.33 | 534.33 | 534.30 | 534.30 | 345.0K |
| 11:49 | 534.19 | 534.19 | 534.11 | 534.12 | 391.6K |
| 11:50 | 534.08 | 534.08 | 534.02 | 534.02 | 406.7K |
| 11:51 | 534.06 | 534.06 | 533.86 | 533.94 | 361.0K |
| 11:52 | 533.99 | 534.10 | 533.99 | 534.06 | 328.7K |
| 11:53 | 534.09 | 534.09 | 533.96 | 533.96 | 307.3K |
| 11:54 | 533.92 | 533.92 | 533.85 | 533.89 | 491.6K |
| 11:55 | 533.91 | 533.96 | 533.85 | 533.85 | 403.4K |
| 11:56 | 533.87 | 533.88 | 533.83 | 533.85 | 113.3K |
| 11:57 | 533.85 | 533.88 | 533.73 | 533.73 | 244.2K |
| 11:58 | 533.63 | 533.82 | 533.63 | 533.76 | 166.9K |
| 11:59 | 533.70 | 533.89 | 533.70 | 533.89 | 340.6K |
| 12:00 | 533.78 | 533.86 | 533.73 | 533.86 | 305.6K |
| 12:01 | 533.77 | 533.77 | 533.70 | 533.70 | 176.1K |
| 12:02 | 533.51 | 533.59 | 533.42 | 533.42 | 321.4K |
| 12:03 | 533.39 | 533.39 | 533.11 | 533.11 | 321.3K |
| 12:04 | 533.15 | 533.15 | 533.08 | 533.14 | 232.3K |
| 12:05 | 533.03 | 533.11 | 533.03 | 533.09 | 332.4K |
| 12:06 | 533.03 | 533.03 | 532.87 | 532.87 | 194.2K |
| 12:07 | 532.85 | 532.93 | 532.82 | 532.93 | 140.4K |
| 12:08 | 532.92 | 532.92 | 532.85 | 532.86 | 328.2K |
| 12:09 | 532.82 | 532.92 | 532.82 | 532.86 | 130.2K |
| 12:10 | 532.86 | 532.96 | 532.85 | 532.85 | 502.9K |
| 12:11 | 532.99 | 533.08 | 532.98 | 533.08 | 261.2K |
| 12:12 | 533.16 | 533.30 | 533.16 | 533.30 | 797.7K |
| 12:13 | 533.33 | 533.33 | 533.25 | 533.25 | 97.2K |
| 12:14 | 533.19 | 533.19 | 533.13 | 533.14 | 125.9K |
| 12:15 | 533.23 | 533.23 | 533.08 | 533.08 | 129.5K |
| 12:16 | 533.08 | 533.10 | 532.99 | 533.10 | 273.2K |
| 12:17 | 533.08 | 533.08 | 532.87 | 532.87 | 230.5K |
| 12:18 | 532.86 | 532.91 | 532.81 | 532.81 | 159.5K |
| 12:19 | 532.70 | 532.71 | 532.66 | 532.70 | 138.2K |
| 12:20 | 532.67 | 532.71 | 532.56 | 532.56 | 123.4K |
| 12:21 | 532.55 | 532.56 | 532.46 | 532.48 | 197.0K |
| 12:22 | 532.46 | 532.55 | 532.46 | 532.52 | 106.8K |
| 12:23 | 532.52 | 532.61 | 532.44 | 532.61 | 113.0K |
| 12:24 | 532.60 | 532.60 | 532.49 | 532.49 | 238.2K |
| 12:25 | 532.43 | 532.48 | 532.43 | 532.48 | 223.8K |
| 12:26 | 532.45 | 532.49 | 532.20 | 532.20 | 370.3K |
| 12:27 | 532.04 | 532.13 | 531.98 | 532.13 | 154.3K |
| 12:28 | 532.09 | 532.19 | 532.09 | 532.19 | 297.3K |
| 12:29 | 532.23 | 532.26 | 532.23 | 532.26 | 290.7K |
| 12:30 | 532.32 | 532.38 | 532.32 | 532.37 | 138.5K |
| 12:31 | 532.31 | 532.39 | 532.29 | 532.37 | 226.9K |
| 12:32 | 532.39 | 532.41 | 532.36 | 532.36 | 218.4K |
| 12:33 | 532.31 | 532.31 | 532.23 | 532.23 | 148.0K |
| 12:34 | 532.28 | 532.28 | 532.23 | 532.23 | 507.4K |
| 12:35 | 532.30 | 532.35 | 532.30 | 532.35 | 226.0K |
| 12:36 | 532.28 | 532.37 | 532.28 | 532.37 | 121.7K |
| 12:37 | 532.37 | 532.40 | 532.35 | 532.40 | 172.4K |
| 12:38 | 532.34 | 532.40 | 532.34 | 532.40 | 98.0K |
| 12:39 | 532.44 | 532.44 | 532.37 | 532.44 | 301.0K |
| 12:40 | 532.42 | 532.56 | 532.42 | 532.55 | 147.3K |
| 12:41 | 532.61 | 532.64 | 532.61 | 532.62 | 144.7K |
| 12:42 | 532.63 | 532.63 | 532.58 | 532.59 | 212.4K |
| 12:43 | 532.72 | 532.77 | 532.72 | 532.72 | 173.6K |
| 12:44 | 532.79 | 532.79 | 532.62 | 532.62 | 122.2K |
| 12:45 | 532.62 | 532.65 | 532.60 | 532.64 | 156.3K |
| 12:46 | 532.65 | 532.65 | 532.58 | 532.58 | 284.0K |
| 12:47 | 532.57 | 532.57 | 532.45 | 532.54 | 155.0K |
| 12:48 | 532.50 | 532.69 | 532.50 | 532.69 | 165.5K |
| 12:49 | 532.64 | 532.67 | 532.56 | 532.56 | 231.9K |
| 12:50 | 532.56 | 532.56 | 532.50 | 532.55 | 243.6K |
| 12:51 | 532.51 | 532.51 | 532.44 | 532.48 | 119.5K |
| 12:52 | 532.46 | 532.48 | 532.40 | 532.43 | 213.8K |
| 12:53 | 532.44 | 532.55 | 532.44 | 532.54 | 122.9K |
| 12:54 | 532.54 | 532.62 | 532.50 | 532.50 | 233.3K |
| 12:55 | 532.54 | 532.54 | 532.51 | 532.52 | 200.1K |
| 12:56 | 532.54 | 532.68 | 532.54 | 532.68 | 274.3K |
| 12:57 | 532.65 | 532.65 | 532.59 | 532.59 | 125.6K |
| 12:58 | 532.61 | 532.63 | 532.58 | 532.63 | 113.0K |
| 12:59 | 532.60 | 532.70 | 532.60 | 532.70 | 461.5K |
| 13:00 | 532.75 | 532.79 | 532.67 | 532.79 | 295.9K |
| 13:01 | 532.89 | 532.90 | 532.88 | 532.90 | 139.9K |
| 13:02 | 532.83 | 532.90 | 532.76 | 532.90 | 146.8K |
| 13:03 | 532.87 | 532.87 | 532.73 | 532.81 | 135.4K |
| 13:04 | 532.79 | 532.91 | 532.79 | 532.91 | 318.9K |
| 13:05 | 532.88 | 532.92 | 532.84 | 532.84 | 276.9K |
| 13:06 | 532.66 | 532.66 | 532.21 | 532.21 | 300.0K |
| 13:07 | 532.16 | 532.23 | 532.16 | 532.23 | 129.6K |
| 13:08 | 532.22 | 532.29 | 532.22 | 532.29 | 116.3K |
| 13:09 | 532.30 | 532.47 | 532.30 | 532.47 | 207.3K |
| 13:10 | 532.49 | 532.49 | 532.42 | 532.42 | 638.2K |
| 13:11 | 532.42 | 532.43 | 532.39 | 532.43 | 270.6K |
| 13:12 | 532.46 | 532.67 | 532.46 | 532.67 | 213.4K |
| 13:13 | 532.69 | 532.95 | 532.69 | 532.95 | 145.3K |
| 13:14 | 532.88 | 533.03 | 532.88 | 532.98 | 219.9K |
| 13:15 | 532.91 | 533.01 | 532.90 | 532.90 | 219.4K |
| 13:16 | 532.99 | 533.12 | 532.99 | 533.12 | 160.7K |
| 13:17 | 533.16 | 533.16 | 533.03 | 533.03 | 291.8K |
| 13:18 | 533.01 | 533.07 | 533.01 | 533.03 | 152.2K |
| 13:19 | 532.99 | 533.03 | 532.93 | 533.03 | 258.7K |
| 13:20 | 533.01 | 533.07 | 532.97 | 533.07 | 183.7K |
| 13:21 | 533.15 | 533.23 | 533.15 | 533.23 | 178.7K |
| 13:22 | 533.19 | 533.27 | 533.18 | 533.27 | 166.4K |
| 13:23 | 533.35 | 533.40 | 533.34 | 533.34 | 229.0K |
| 13:24 | 533.37 | 533.37 | 533.18 | 533.18 | 164.6K |
| 13:25 | 533.26 | 533.26 | 533.17 | 533.17 | 383.6K |
| 13:26 | 533.17 | 533.17 | 533.00 | 533.00 | 239.3K |
| 13:27 | 533.00 | 533.00 | 532.82 | 532.86 | 255.0K |
| 13:28 | 532.89 | 532.89 | 532.83 | 532.83 | 300.6K |
| 13:29 | 532.81 | 532.81 | 532.78 | 532.81 | 352.3K |
| 13:30 | 532.83 | 532.83 | 532.50 | 532.50 | 392.9K |
| 13:31 | 532.55 | 532.58 | 532.52 | 532.58 | 326.2K |
| 13:32 | 532.64 | 532.64 | 532.55 | 532.55 | 152.2K |
| 13:33 | 532.47 | 532.55 | 532.47 | 532.55 | 162.9K |
| 13:34 | 532.55 | 532.55 | 532.47 | 532.52 | 256.2K |
| 13:35 | 532.48 | 532.49 | 532.47 | 532.49 | 252.5K |
| 13:36 | 532.51 | 532.54 | 532.45 | 532.45 | 208.9K |
| 13:37 | 532.45 | 532.47 | 532.40 | 532.40 | 444.7K |
| 13:38 | 532.38 | 532.38 | 532.20 | 532.20 | 223.3K |
| 13:39 | 532.25 | 532.32 | 532.19 | 532.19 | 164.4K |
| 13:40 | 532.20 | 532.24 | 532.15 | 532.15 | 524.8K |
| 13:41 | 532.23 | 532.32 | 532.23 | 532.32 | 214.5K |
| 13:42 | 532.30 | 532.47 | 532.30 | 532.47 | 255.4K |
| 13:43 | 532.35 | 532.42 | 532.34 | 532.42 | 178.6K |
| 13:44 | 532.57 | 532.57 | 532.33 | 532.33 | 165.1K |
| 13:45 | 532.38 | 532.38 | 532.32 | 532.32 | 425.2K |
| 13:46 | 532.36 | 532.36 | 532.30 | 532.36 | 139.0K |
| 13:47 | 532.38 | 532.40 | 532.31 | 532.31 | 155.3K |
| 13:48 | 532.20 | 532.23 | 532.17 | 532.21 | 189.5K |
| 13:49 | 532.25 | 532.34 | 532.21 | 532.24 | 159.9K |
| 13:50 | 532.27 | 532.37 | 532.27 | 532.37 | 124.9K |
| 13:51 | 532.37 | 532.39 | 532.37 | 532.39 | 114.4K |
| 13:52 | 532.41 | 532.43 | 532.36 | 532.36 | 710.5K |
| 13:53 | 532.45 | 532.49 | 532.41 | 532.49 | 151.5K |
| 13:54 | 532.43 | 532.43 | 532.38 | 532.38 | 118.0K |
| 13:55 | 532.42 | 532.43 | 532.31 | 532.31 | 202.9K |
| 13:56 | 532.33 | 532.33 | 531.71 | 531.71 | 733.0K |
| 13:57 | 531.81 | 531.93 | 531.81 | 531.93 | 360.6K |
| 13:58 | 531.99 | 532.24 | 531.99 | 532.24 | 248.5K |
| 13:59 | 532.22 | 532.41 | 532.21 | 532.41 | 233.4K |
| 14:00 | 532.43 | 532.43 | 532.24 | 532.24 | 235.4K |
| 14:01 | 532.25 | 532.25 | 532.21 | 532.21 | 121.2K |
| 14:02 | 532.19 | 532.23 | 532.19 | 532.23 | 164.3K |
| 14:03 | 532.27 | 532.27 | 532.17 | 532.17 | 321.7K |
| 14:04 | 532.13 | 532.13 | 532.02 | 532.09 | 316.2K |
| 14:05 | 532.03 | 532.03 | 531.98 | 531.98 | 3,922.7K |
| 14:06 | 531.99 | 532.05 | 531.92 | 532.05 | 297.9K |
| 14:07 | 532.00 | 532.07 | 532.00 | 532.07 | 290.1K |
| 14:08 | 531.95 | 532.04 | 531.95 | 532.03 | 574.5K |
| 14:09 | 532.08 | 532.08 | 531.99 | 531.99 | 202.3K |
| 14:10 | 532.15 | 532.22 | 532.11 | 532.13 | 767.2K |
| 14:11 | 532.17 | 532.17 | 532.10 | 532.10 | 350.4K |
| 14:12 | 532.06 | 532.22 | 532.06 | 532.22 | 161.5K |
| 14:13 | 532.16 | 532.23 | 532.16 | 532.23 | 508.5K |
| 14:14 | 532.14 | 532.19 | 532.12 | 532.12 | 209.8K |
| 14:15 | 532.14 | 532.20 | 532.14 | 532.16 | 615.9K |
| 14:16 | 532.13 | 532.15 | 532.10 | 532.10 | 208.8K |
| 14:17 | 532.09 | 532.13 | 532.07 | 532.13 | 250.0K |
| 14:18 | 532.19 | 532.50 | 532.19 | 532.50 | 366.1K |
| 14:19 | 532.49 | 532.49 | 532.41 | 532.42 | 205.8K |
| 14:20 | 532.32 | 532.39 | 532.28 | 532.39 | 414.6K |
| 14:21 | 532.33 | 532.33 | 532.24 | 532.27 | 175.0K |
| 14:22 | 532.23 | 532.23 | 532.03 | 532.03 | 215.7K |
| 14:23 | 531.97 | 532.01 | 531.95 | 531.99 | 210.1K |
| 14:24 | 532.00 | 532.06 | 531.96 | 531.99 | 409.7K |
| 14:25 | 531.94 | 531.94 | 531.92 | 531.93 | 377.2K |
| 14:26 | 531.96 | 531.96 | 531.75 | 531.77 | 304.3K |
| 14:27 | 531.71 | 531.86 | 531.71 | 531.76 | 258.8K |
| 14:28 | 531.77 | 531.92 | 531.77 | 531.92 | 388.2K |
| 14:29 | 531.97 | 531.97 | 531.72 | 531.72 | 291.7K |
| 14:30 | 531.78 | 531.93 | 531.78 | 531.93 | 235.8K |
| 14:31 | 531.95 | 531.96 | 531.75 | 531.84 | 279.1K |
| 14:32 | 531.87 | 531.87 | 531.81 | 531.81 | 261.8K |
| 14:33 | 531.76 | 531.76 | 530.98 | 531.17 | 614.0K |
| 14:34 | 531.06 | 531.13 | 531.01 | 531.13 | 377.1K |
| 14:35 | 531.19 | 531.19 | 530.73 | 530.73 | 427.0K |
| 14:36 | 530.83 | 530.84 | 530.75 | 530.84 | 390.7K |
| 14:37 | 531.05 | 531.27 | 531.05 | 531.27 | 334.3K |
| 14:38 | 531.29 | 531.33 | 531.29 | 531.33 | 250.3K |
| 14:39 | 531.46 | 531.46 | 531.26 | 531.27 | 481.2K |
| 14:40 | 531.24 | 531.34 | 531.12 | 531.12 | 1,047.7K |
| 14:41 | 531.12 | 531.12 | 530.81 | 530.81 | 1,266.1K |
| 14:42 | 530.62 | 530.62 | 530.53 | 530.53 | 1,413.3K |
| 14:43 | 530.28 | 530.29 | 530.27 | 530.27 | 1,048.9K |
| 14:44 | 530.15 | 530.15 | 529.78 | 529.78 | 1,308.9K |
| 14:45 | 529.68 | 529.86 | 529.68 | 529.81 | 1,111.4K |
| 14:46 | 529.82 | 529.94 | 529.82 | 529.82 | 1,356.2K |
| 14:47 | 529.79 | 529.85 | 529.74 | 529.76 | 1,365.8K |
| 14:48 | 529.64 | 529.74 | 529.61 | 529.61 | 1,215.6K |
| 14:49 | 529.69 | 529.71 | 529.62 | 529.71 | 844.4K |
| 14:50 | 529.67 | 530.02 | 529.67 | 530.02 | 1,637.6K |
| 14:51 | 530.10 | 530.10 | 529.91 | 529.91 | 1,305.7K |
| 14:52 | 529.85 | 530.18 | 529.85 | 530.18 | 2,131.7K |
| 14:53 | 530.15 | 530.21 | 530.11 | 530.11 | 1,167.2K |
| 14:54 | 530.18 | 530.18 | 529.87 | 529.87 | 1,458.4K |
| 14:55 | 529.86 | 530.04 | 529.86 | 530.04 | 1,459.3K |
| 14:56 | 529.94 | 529.94 | 529.88 | 529.88 | 1,624.4K |
| 14:57 | 529.91 | 529.98 | 529.91 | 529.97 | 1,918.6K |
| 14:58 | 530.08 | 530.08 | 529.98 | 529.99 | 2,083.9K |
| 14:59 | 530.14 | 530.19 | 529.93 | 530.07 | 78,842.7K |