7,168.62
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,504.92 | 5,504.92 | 5,504.92 | 5,504.92 | 23,754.6K |
| 09:29 | 5,504.92 | 5,504.92 | 5,504.92 | 5,504.92 | 0.0K |
| 09:30 | 5,504.92 | 5,516.99 | 5,504.92 | 5,513.43 | 97,869.4K |
| 09:31 | 5,512.52 | 5,514.17 | 5,510.26 | 5,514.17 | 58,080.7K |
| 09:32 | 5,514.18 | 5,514.18 | 5,508.60 | 5,511.93 | 43,780.9K |
| 09:33 | 5,514.27 | 5,516.47 | 5,509.01 | 5,509.56 | 34,875.3K |
| 09:34 | 5,509.80 | 5,518.09 | 5,508.65 | 5,517.19 | 53,348.4K |
| 09:35 | 5,517.78 | 5,517.78 | 5,514.13 | 5,514.58 | 29,102.0K |
| 09:36 | 5,514.86 | 5,520.81 | 5,514.21 | 5,520.55 | 28,028.2K |
| 09:37 | 5,520.14 | 5,525.68 | 5,518.82 | 5,525.46 | 24,425.8K |
| 09:38 | 5,524.88 | 5,528.98 | 5,524.58 | 5,528.98 | 26,964.4K |
| 09:39 | 5,531.17 | 5,533.85 | 5,528.69 | 5,530.21 | 30,973.8K |
| 09:40 | 5,530.15 | 5,534.47 | 5,530.15 | 5,532.89 | 25,328.6K |
| 09:41 | 5,533.30 | 5,540.49 | 5,533.30 | 5,539.72 | 23,340.1K |
| 09:42 | 5,539.67 | 5,540.06 | 5,535.55 | 5,536.38 | 19,656.0K |
| 09:43 | 5,536.96 | 5,539.86 | 5,534.40 | 5,534.40 | 21,831.9K |
| 09:44 | 5,534.25 | 5,534.73 | 5,530.31 | 5,530.31 | 28,763.9K |
| 09:45 | 5,531.01 | 5,531.01 | 5,527.33 | 5,528.28 | 20,006.0K |
| 09:46 | 5,527.06 | 5,527.86 | 5,524.18 | 5,527.66 | 29,992.6K |
| 09:47 | 5,527.69 | 5,529.74 | 5,524.77 | 5,529.46 | 24,887.7K |
| 09:48 | 5,528.80 | 5,534.46 | 5,528.80 | 5,532.98 | 20,304.4K |
| 09:49 | 5,532.83 | 5,534.60 | 5,532.32 | 5,532.32 | 16,608.4K |
| 09:50 | 5,532.30 | 5,533.63 | 5,532.28 | 5,532.89 | 20,331.8K |
| 09:51 | 5,532.34 | 5,535.07 | 5,530.58 | 5,530.58 | 22,072.2K |
| 09:52 | 5,530.06 | 5,530.19 | 5,525.45 | 5,527.98 | 24,057.3K |
| 09:53 | 5,528.62 | 5,530.12 | 5,526.19 | 5,527.41 | 22,069.8K |
| 09:54 | 5,527.62 | 5,527.62 | 5,524.88 | 5,525.04 | 20,176.6K |
| 09:55 | 5,524.80 | 5,524.80 | 5,519.84 | 5,522.49 | 19,329.4K |
| 09:56 | 5,522.44 | 5,523.47 | 5,521.04 | 5,523.47 | 20,670.9K |
| 09:57 | 5,523.03 | 5,529.05 | 5,523.03 | 5,528.13 | 17,038.7K |
| 09:58 | 5,527.50 | 5,535.65 | 5,527.50 | 5,534.11 | 16,608.4K |
| 09:59 | 5,532.94 | 5,534.64 | 5,531.12 | 5,531.32 | 13,515.2K |
| 10:00 | 5,531.81 | 5,534.80 | 5,531.30 | 5,534.52 | 15,027.8K |
| 10:01 | 5,534.26 | 5,536.72 | 5,533.86 | 5,534.24 | 15,790.5K |
| 10:02 | 5,536.01 | 5,540.08 | 5,536.01 | 5,539.03 | 13,865.0K |
| 10:03 | 5,539.19 | 5,539.19 | 5,537.44 | 5,537.44 | 10,772.9K |
| 10:04 | 5,537.23 | 5,537.74 | 5,535.86 | 5,535.86 | 11,340.4K |
| 10:05 | 5,535.86 | 5,538.33 | 5,535.46 | 5,537.81 | 11,152.8K |
| 10:06 | 5,537.77 | 5,538.77 | 5,536.94 | 5,538.77 | 12,991.1K |
| 10:07 | 5,538.23 | 5,538.50 | 5,536.79 | 5,536.87 | 8,801.3K |
| 10:08 | 5,536.83 | 5,540.10 | 5,536.71 | 5,538.21 | 10,672.2K |
| 10:09 | 5,537.79 | 5,538.74 | 5,537.13 | 5,538.46 | 9,686.0K |
| 10:10 | 5,538.48 | 5,538.48 | 5,535.82 | 5,536.98 | 10,850.9K |
| 10:11 | 5,536.37 | 5,536.37 | 5,533.59 | 5,534.01 | 8,438.6K |
| 10:12 | 5,534.44 | 5,536.02 | 5,533.41 | 5,534.91 | 10,520.9K |
| 10:13 | 5,535.26 | 5,535.68 | 5,534.44 | 5,534.44 | 9,374.6K |
| 10:14 | 5,534.89 | 5,536.70 | 5,534.89 | 5,536.70 | 10,330.5K |
| 10:15 | 5,536.30 | 5,537.04 | 5,534.84 | 5,535.47 | 10,809.4K |
| 10:16 | 5,534.36 | 5,536.42 | 5,534.36 | 5,535.63 | 9,126.1K |
| 10:17 | 5,535.11 | 5,535.67 | 5,530.68 | 5,531.06 | 11,476.7K |
| 10:18 | 5,530.90 | 5,531.18 | 5,529.33 | 5,530.15 | 10,358.3K |
| 10:19 | 5,530.40 | 5,531.24 | 5,529.40 | 5,530.56 | 9,619.1K |
| 10:20 | 5,530.71 | 5,531.32 | 5,529.29 | 5,531.32 | 11,156.7K |
| 10:21 | 5,531.67 | 5,532.19 | 5,530.18 | 5,531.18 | 10,630.0K |
| 10:22 | 5,530.72 | 5,530.90 | 5,527.91 | 5,528.67 | 10,804.1K |
| 10:23 | 5,528.58 | 5,528.58 | 5,527.45 | 5,527.76 | 8,918.1K |
| 10:24 | 5,527.81 | 5,528.83 | 5,527.81 | 5,528.00 | 9,310.2K |
| 10:25 | 5,527.68 | 5,529.44 | 5,527.33 | 5,529.44 | 8,768.5K |
| 10:26 | 5,529.01 | 5,532.45 | 5,528.67 | 5,531.91 | 8,117.7K |
| 10:27 | 5,532.75 | 5,536.76 | 5,532.65 | 5,535.89 | 11,830.0K |
| 10:28 | 5,536.53 | 5,536.86 | 5,534.82 | 5,535.16 | 36,191.3K |
| 10:29 | 5,535.23 | 5,537.16 | 5,534.86 | 5,537.16 | 22,468.0K |
| 10:30 | 5,536.50 | 5,537.12 | 5,535.19 | 5,535.80 | 15,533.2K |
| 10:31 | 5,535.41 | 5,535.41 | 5,532.50 | 5,534.61 | 11,752.2K |
| 10:32 | 5,534.43 | 5,534.58 | 5,532.38 | 5,532.93 | 13,093.7K |
| 10:33 | 5,532.73 | 5,533.00 | 5,531.13 | 5,531.36 | 6,388.6K |
| 10:34 | 5,531.43 | 5,532.53 | 5,530.08 | 5,530.54 | 6,748.5K |
| 10:35 | 5,530.62 | 5,532.63 | 5,529.89 | 5,532.63 | 8,906.0K |
| 10:36 | 5,532.36 | 5,533.52 | 5,532.21 | 5,533.17 | 9,766.4K |
| 10:37 | 5,532.91 | 5,535.43 | 5,532.48 | 5,535.32 | 8,597.0K |
| 10:38 | 5,535.50 | 5,535.96 | 5,534.96 | 5,535.87 | 6,430.8K |
| 10:39 | 5,535.71 | 5,536.64 | 5,534.53 | 5,536.64 | 8,471.0K |
| 10:40 | 5,537.00 | 5,542.90 | 5,536.25 | 5,542.90 | 18,372.9K |
| 10:41 | 5,543.13 | 5,547.89 | 5,543.13 | 5,546.28 | 22,479.4K |
| 10:42 | 5,546.45 | 5,546.91 | 5,542.67 | 5,544.52 | 11,738.9K |
| 10:43 | 5,543.85 | 5,543.85 | 5,542.24 | 5,542.50 | 8,855.6K |
| 10:44 | 5,541.72 | 5,544.75 | 5,541.56 | 5,544.35 | 10,870.3K |
| 10:45 | 5,544.63 | 5,544.63 | 5,542.46 | 5,544.22 | 6,697.3K |
| 10:46 | 5,544.02 | 5,544.06 | 5,539.16 | 5,541.41 | 8,855.7K |
| 10:47 | 5,541.71 | 5,543.20 | 5,540.65 | 5,542.79 | 8,904.7K |
| 10:48 | 5,542.63 | 5,542.75 | 5,540.61 | 5,540.63 | 7,251.4K |
| 10:49 | 5,540.81 | 5,540.81 | 5,538.66 | 5,538.66 | 8,390.5K |
| 10:50 | 5,538.74 | 5,539.55 | 5,537.79 | 5,538.93 | 5,044.1K |
| 10:51 | 5,538.77 | 5,540.39 | 5,538.73 | 5,539.49 | 5,015.0K |
| 10:52 | 5,539.06 | 5,539.06 | 5,536.67 | 5,536.95 | 7,596.4K |
| 10:53 | 5,537.23 | 5,537.28 | 5,535.86 | 5,536.52 | 5,520.6K |
| 10:54 | 5,536.63 | 5,536.79 | 5,535.46 | 5,536.45 | 7,382.5K |
| 10:55 | 5,536.52 | 5,537.83 | 5,535.93 | 5,537.77 | 7,397.9K |
| 10:56 | 5,537.54 | 5,538.56 | 5,536.59 | 5,538.44 | 7,831.9K |
| 10:57 | 5,537.96 | 5,538.35 | 5,537.49 | 5,537.97 | 8,651.5K |
| 10:58 | 5,537.94 | 5,538.30 | 5,537.53 | 5,538.04 | 5,698.4K |
| 10:59 | 5,537.93 | 5,539.00 | 5,537.47 | 5,538.05 | 7,486.7K |
| 11:00 | 5,537.54 | 5,537.95 | 5,536.45 | 5,536.99 | 6,754.0K |
| 11:01 | 5,536.71 | 5,536.71 | 5,535.14 | 5,535.74 | 16,740.4K |
| 11:02 | 5,535.40 | 5,537.13 | 5,535.28 | 5,535.62 | 10,099.0K |
| 11:03 | 5,535.54 | 5,535.54 | 5,534.25 | 5,534.85 | 6,488.0K |
| 11:04 | 5,534.76 | 5,539.32 | 5,534.76 | 5,539.18 | 8,059.5K |
| 11:05 | 5,538.82 | 5,538.82 | 5,536.64 | 5,537.29 | 6,690.5K |
| 11:06 | 5,537.46 | 5,537.46 | 5,535.70 | 5,536.52 | 4,883.5K |
| 11:07 | 5,536.35 | 5,537.02 | 5,535.60 | 5,536.02 | 5,639.6K |
| 11:08 | 5,535.53 | 5,535.92 | 5,534.82 | 5,535.68 | 6,203.0K |
| 11:09 | 5,536.17 | 5,536.93 | 5,535.95 | 5,536.83 | 6,251.7K |
| 11:10 | 5,536.53 | 5,537.15 | 5,535.80 | 5,536.47 | 5,504.5K |
| 11:11 | 5,536.39 | 5,536.72 | 5,535.80 | 5,536.16 | 4,511.6K |
| 11:12 | 5,536.17 | 5,536.84 | 5,535.77 | 5,536.25 | 4,672.7K |
| 11:13 | 5,536.49 | 5,537.63 | 5,535.84 | 5,537.63 | 4,709.8K |
| 11:14 | 5,536.85 | 5,538.14 | 5,536.71 | 5,537.82 | 5,159.5K |
| 11:15 | 5,537.41 | 5,539.29 | 5,537.27 | 5,539.29 | 6,088.2K |
| 11:16 | 5,539.45 | 5,540.65 | 5,538.78 | 5,540.23 | 6,896.0K |
| 11:17 | 5,539.55 | 5,541.85 | 5,539.47 | 5,541.85 | 6,180.1K |
| 11:18 | 5,541.96 | 5,541.96 | 5,540.07 | 5,540.71 | 5,623.5K |
| 11:19 | 5,540.37 | 5,543.53 | 5,540.24 | 5,542.39 | 7,314.9K |
| 11:20 | 5,542.35 | 5,542.35 | 5,540.28 | 5,540.62 | 7,890.9K |
| 11:21 | 5,540.63 | 5,540.63 | 5,538.70 | 5,539.81 | 6,512.5K |
| 11:22 | 5,539.69 | 5,539.81 | 5,536.69 | 5,537.25 | 5,128.9K |
| 11:23 | 5,537.85 | 5,537.85 | 5,534.23 | 5,534.64 | 5,317.6K |
| 11:24 | 5,534.15 | 5,535.19 | 5,533.74 | 5,533.98 | 5,810.2K |
| 11:25 | 5,534.14 | 5,534.96 | 5,533.38 | 5,534.96 | 3,764.3K |
| 11:26 | 5,535.01 | 5,535.53 | 5,534.43 | 5,534.53 | 3,809.6K |
| 11:27 | 5,534.63 | 5,534.70 | 5,534.01 | 5,534.38 | 4,379.8K |
| 11:28 | 5,533.95 | 5,533.95 | 5,532.42 | 5,532.42 | 5,095.4K |
| 11:29 | 5,532.72 | 5,532.99 | 5,531.77 | 5,532.64 | 4,415.7K |
| 11:30 | 5,532.73 | 5,532.73 | 5,532.68 | 5,532.68 | 260.9K |
| 11:31 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:32 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:33 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:34 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:35 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:36 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:37 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:38 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:39 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:40 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:41 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:42 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:43 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:44 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:45 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:46 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:47 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:48 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:49 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:50 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:51 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:52 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:53 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:54 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:55 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:56 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:57 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:58 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 11:59 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:00 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:01 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:02 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:03 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:04 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:05 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:06 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:07 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:08 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:09 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:10 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:11 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:12 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:13 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:14 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:15 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:16 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:17 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:18 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:19 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:20 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:21 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:22 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:23 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:24 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:25 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:26 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:27 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:28 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:29 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:30 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:31 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:32 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:33 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:34 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:35 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:36 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:37 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:38 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:39 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:40 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:41 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:42 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:43 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:44 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:45 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:46 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:47 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:48 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:49 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:50 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:51 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:52 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:53 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:54 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:55 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:56 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:57 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:58 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 12:59 | 5,532.68 | 5,532.68 | 5,532.68 | 5,532.68 | 0.0K |
| 13:00 | 5,532.68 | 5,533.04 | 5,529.05 | 5,529.05 | 22,588.2K |
| 13:01 | 5,529.33 | 5,532.86 | 5,529.33 | 5,532.86 | 7,769.9K |
| 13:02 | 5,532.44 | 5,534.77 | 5,531.22 | 5,534.29 | 6,051.3K |
| 13:03 | 5,534.26 | 5,536.05 | 5,534.23 | 5,535.69 | 4,803.5K |
| 13:04 | 5,535.10 | 5,536.31 | 5,534.83 | 5,534.83 | 4,358.5K |
| 13:05 | 5,534.75 | 5,537.39 | 5,534.74 | 5,536.34 | 7,596.1K |
| 13:06 | 5,536.73 | 5,536.76 | 5,535.41 | 5,535.60 | 6,225.7K |
| 13:07 | 5,535.25 | 5,535.57 | 5,533.70 | 5,534.71 | 9,149.1K |
| 13:08 | 5,534.04 | 5,534.65 | 5,532.90 | 5,534.08 | 6,238.6K |
| 13:09 | 5,534.19 | 5,534.70 | 5,533.33 | 5,534.70 | 6,663.8K |
| 13:10 | 5,535.04 | 5,535.37 | 5,533.90 | 5,533.90 | 8,445.2K |
| 13:11 | 5,533.62 | 5,534.67 | 5,533.47 | 5,534.30 | 7,496.7K |
| 13:12 | 5,534.34 | 5,535.54 | 5,533.77 | 5,535.25 | 9,030.8K |
| 13:13 | 5,535.41 | 5,536.01 | 5,534.67 | 5,534.89 | 6,638.1K |
| 13:14 | 5,534.92 | 5,535.47 | 5,533.21 | 5,534.50 | 7,808.3K |
| 13:15 | 5,534.99 | 5,538.57 | 5,534.43 | 5,538.11 | 8,511.6K |
| 13:16 | 5,538.36 | 5,538.61 | 5,537.18 | 5,537.89 | 7,165.3K |
| 13:17 | 5,537.99 | 5,539.21 | 5,537.35 | 5,538.28 | 8,712.4K |
| 13:18 | 5,538.48 | 5,538.48 | 5,535.69 | 5,537.79 | 9,156.4K |
| 13:19 | 5,537.70 | 5,538.67 | 5,536.87 | 5,538.05 | 6,962.2K |
| 13:20 | 5,538.75 | 5,539.51 | 5,537.47 | 5,539.51 | 6,353.0K |
| 13:21 | 5,539.03 | 5,539.89 | 5,538.95 | 5,538.97 | 5,195.6K |
| 13:22 | 5,539.30 | 5,542.81 | 5,539.30 | 5,542.29 | 12,190.8K |
| 13:23 | 5,542.40 | 5,542.71 | 5,541.42 | 5,541.56 | 10,335.4K |
| 13:24 | 5,541.63 | 5,542.28 | 5,541.30 | 5,541.40 | 9,104.6K |
| 13:25 | 5,542.02 | 5,542.66 | 5,541.13 | 5,541.39 | 6,706.8K |
| 13:26 | 5,541.43 | 5,542.00 | 5,540.07 | 5,541.50 | 7,739.0K |
| 13:27 | 5,541.62 | 5,541.62 | 5,540.68 | 5,541.12 | 7,007.2K |
| 13:28 | 5,540.78 | 5,541.88 | 5,540.66 | 5,541.76 | 8,400.3K |
| 13:29 | 5,542.24 | 5,542.24 | 5,540.35 | 5,541.56 | 9,319.7K |
| 13:30 | 5,541.83 | 5,542.34 | 5,541.11 | 5,541.53 | 7,914.5K |
| 13:31 | 5,541.80 | 5,542.76 | 5,540.62 | 5,542.44 | 7,219.3K |
| 13:32 | 5,543.02 | 5,543.84 | 5,542.22 | 5,543.42 | 7,303.4K |
| 13:33 | 5,543.55 | 5,544.26 | 5,542.93 | 5,543.88 | 7,888.8K |
| 13:34 | 5,543.86 | 5,544.69 | 5,542.74 | 5,542.74 | 6,379.3K |
| 13:35 | 5,542.88 | 5,543.23 | 5,541.23 | 5,541.23 | 6,728.8K |
| 13:36 | 5,541.37 | 5,541.60 | 5,540.61 | 5,541.04 | 7,698.6K |
| 13:37 | 5,540.76 | 5,541.35 | 5,540.42 | 5,540.51 | 6,104.1K |
| 13:38 | 5,541.15 | 5,542.53 | 5,541.05 | 5,542.52 | 6,031.2K |
| 13:39 | 5,542.65 | 5,542.65 | 5,541.63 | 5,542.40 | 9,465.7K |
| 13:40 | 5,542.08 | 5,542.08 | 5,540.67 | 5,540.81 | 9,603.5K |
| 13:41 | 5,540.43 | 5,542.30 | 5,540.43 | 5,541.76 | 8,000.2K |
| 13:42 | 5,542.51 | 5,543.65 | 5,542.23 | 5,543.65 | 6,956.7K |
| 13:43 | 5,543.38 | 5,544.45 | 5,543.03 | 5,544.45 | 13,917.3K |
| 13:44 | 5,544.22 | 5,545.87 | 5,544.08 | 5,545.87 | 8,215.3K |
| 13:45 | 5,545.45 | 5,552.58 | 5,544.94 | 5,552.58 | 20,270.4K |
| 13:46 | 5,552.52 | 5,554.24 | 5,549.57 | 5,554.24 | 16,756.0K |
| 13:47 | 5,554.00 | 5,555.92 | 5,553.48 | 5,555.90 | 17,895.8K |
| 13:48 | 5,555.98 | 5,558.25 | 5,553.61 | 5,553.61 | 18,041.8K |
| 13:49 | 5,553.47 | 5,553.47 | 5,550.68 | 5,550.92 | 10,116.5K |
| 13:50 | 5,551.71 | 5,552.24 | 5,550.50 | 5,551.05 | 8,933.8K |
| 13:51 | 5,551.49 | 5,551.49 | 5,548.64 | 5,549.98 | 8,371.7K |
| 13:52 | 5,550.02 | 5,552.40 | 5,548.96 | 5,551.95 | 9,320.9K |
| 13:53 | 5,551.75 | 5,552.85 | 5,551.08 | 5,552.58 | 7,539.7K |
| 13:54 | 5,552.53 | 5,554.44 | 5,552.48 | 5,554.44 | 16,114.4K |
| 13:55 | 5,554.82 | 5,554.82 | 5,552.70 | 5,553.91 | 9,201.3K |
| 13:56 | 5,554.50 | 5,554.50 | 5,552.78 | 5,552.99 | 8,689.4K |
| 13:57 | 5,552.75 | 5,553.16 | 5,551.37 | 5,552.88 | 6,523.1K |
| 13:58 | 5,553.07 | 5,555.69 | 5,552.25 | 5,555.31 | 7,570.9K |
| 13:59 | 5,555.12 | 5,555.46 | 5,554.64 | 5,555.01 | 6,792.4K |
| 14:00 | 5,555.38 | 5,556.99 | 5,552.89 | 5,556.99 | 24,486.9K |
| 14:01 | 5,557.50 | 5,563.31 | 5,557.50 | 5,563.31 | 20,822.4K |
| 14:02 | 5,563.60 | 5,569.46 | 5,563.24 | 5,569.46 | 30,727.5K |
| 14:03 | 5,569.54 | 5,569.54 | 5,563.54 | 5,563.65 | 16,147.6K |
| 14:04 | 5,563.67 | 5,567.33 | 5,563.34 | 5,566.79 | 13,229.1K |
| 14:05 | 5,567.17 | 5,567.17 | 5,562.45 | 5,562.77 | 14,992.5K |
| 14:06 | 5,562.48 | 5,562.88 | 5,560.30 | 5,562.74 | 10,783.0K |
| 14:07 | 5,563.65 | 5,566.10 | 5,563.62 | 5,565.39 | 10,704.3K |
| 14:08 | 5,565.42 | 5,567.73 | 5,564.82 | 5,566.85 | 11,018.1K |
| 14:09 | 5,567.33 | 5,569.80 | 5,566.38 | 5,569.48 | 17,332.3K |
| 14:10 | 5,569.67 | 5,569.67 | 5,568.38 | 5,568.65 | 14,483.4K |
| 14:11 | 5,568.61 | 5,568.61 | 5,567.44 | 5,568.00 | 7,773.4K |
| 14:12 | 5,567.69 | 5,567.69 | 5,565.08 | 5,565.08 | 8,246.7K |
| 14:13 | 5,564.93 | 5,568.45 | 5,564.93 | 5,568.19 | 9,944.9K |
| 14:14 | 5,567.95 | 5,571.12 | 5,567.57 | 5,571.12 | 13,965.2K |
| 14:15 | 5,570.79 | 5,572.55 | 5,570.33 | 5,572.55 | 15,690.4K |
| 14:16 | 5,572.48 | 5,572.71 | 5,570.23 | 5,570.25 | 10,833.2K |
| 14:17 | 5,570.64 | 5,570.64 | 5,568.14 | 5,568.95 | 13,602.7K |
| 14:18 | 5,570.19 | 5,570.19 | 5,568.41 | 5,568.48 | 8,976.0K |
| 14:19 | 5,568.26 | 5,568.32 | 5,565.90 | 5,566.75 | 10,384.3K |
| 14:20 | 5,567.10 | 5,567.23 | 5,565.64 | 5,565.77 | 9,013.3K |
| 14:21 | 5,565.93 | 5,565.93 | 5,564.17 | 5,565.32 | 8,824.9K |
| 14:22 | 5,564.90 | 5,566.02 | 5,564.72 | 5,565.35 | 13,447.4K |
| 14:23 | 5,565.56 | 5,566.47 | 5,565.30 | 5,566.31 | 12,199.9K |
| 14:24 | 5,565.95 | 5,566.51 | 5,564.62 | 5,565.35 | 8,932.6K |
| 14:25 | 5,565.41 | 5,565.57 | 5,564.39 | 5,565.27 | 7,687.5K |
| 14:26 | 5,564.87 | 5,564.97 | 5,563.15 | 5,563.41 | 10,285.1K |
| 14:27 | 5,563.31 | 5,564.88 | 5,563.04 | 5,564.88 | 13,328.4K |
| 14:28 | 5,564.62 | 5,567.55 | 5,564.62 | 5,567.55 | 13,207.9K |
| 14:29 | 5,567.41 | 5,568.91 | 5,567.37 | 5,568.78 | 12,826.3K |
| 14:30 | 5,568.78 | 5,572.86 | 5,568.63 | 5,572.86 | 21,577.1K |
| 14:31 | 5,572.97 | 5,576.54 | 5,572.97 | 5,575.97 | 30,061.5K |
| 14:32 | 5,575.29 | 5,575.87 | 5,571.37 | 5,572.18 | 16,997.6K |
| 14:33 | 5,572.86 | 5,572.86 | 5,572.00 | 5,572.38 | 12,353.3K |
| 14:34 | 5,572.72 | 5,573.05 | 5,570.14 | 5,571.03 | 14,016.1K |
| 14:35 | 5,570.75 | 5,571.09 | 5,569.93 | 5,569.93 | 9,291.7K |
| 14:36 | 5,570.04 | 5,570.04 | 5,568.85 | 5,569.09 | 11,272.3K |
| 14:37 | 5,569.50 | 5,571.36 | 5,569.13 | 5,570.70 | 10,587.6K |
| 14:38 | 5,570.79 | 5,570.88 | 5,569.46 | 5,569.76 | 13,244.2K |
| 14:39 | 5,569.74 | 5,570.17 | 5,568.77 | 5,569.04 | 11,020.3K |
| 14:40 | 5,569.35 | 5,569.35 | 5,567.93 | 5,568.04 | 11,078.8K |
| 14:41 | 5,568.45 | 5,568.45 | 5,566.31 | 5,566.85 | 12,683.6K |
| 14:42 | 5,566.98 | 5,566.98 | 5,565.67 | 5,565.93 | 12,483.5K |
| 14:43 | 5,565.55 | 5,566.38 | 5,565.24 | 5,566.38 | 13,711.8K |
| 14:44 | 5,565.89 | 5,565.89 | 5,564.34 | 5,564.75 | 12,855.3K |
| 14:45 | 5,564.67 | 5,564.67 | 5,563.08 | 5,563.08 | 15,026.6K |
| 14:46 | 5,563.34 | 5,563.95 | 5,563.05 | 5,563.78 | 21,173.1K |
| 14:47 | 5,563.19 | 5,564.37 | 5,562.97 | 5,564.37 | 15,885.1K |
| 14:48 | 5,564.62 | 5,565.05 | 5,563.88 | 5,565.05 | 15,676.0K |
| 14:49 | 5,564.82 | 5,566.10 | 5,564.82 | 5,565.94 | 12,428.7K |
| 14:50 | 5,565.49 | 5,565.87 | 5,564.17 | 5,564.54 | 14,339.9K |
| 14:51 | 5,564.31 | 5,564.61 | 5,563.65 | 5,563.80 | 12,548.7K |
| 14:52 | 5,564.24 | 5,564.73 | 5,563.29 | 5,564.71 | 13,480.7K |
| 14:53 | 5,564.55 | 5,565.04 | 5,563.78 | 5,564.13 | 14,611.3K |
| 14:54 | 5,564.11 | 5,564.72 | 5,562.97 | 5,564.04 | 16,814.2K |
| 14:55 | 5,564.34 | 5,564.80 | 5,563.98 | 5,564.46 | 18,248.4K |
| 14:56 | 5,564.64 | 5,565.58 | 5,564.12 | 5,565.11 | 20,136.6K |
| 14:57 | 5,565.38 | 5,565.69 | 5,565.38 | 5,565.54 | 1,444.4K |
| 14:58 | 5,565.54 | 5,565.54 | 5,565.54 | 5,565.54 | 0.0K |
| 14:59 | 5,565.54 | 5,565.54 | 5,562.86 | 5,562.86 | 37,457.8K |