4,800.97
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,206.73 | 5,206.73 | 5,206.73 | 5,206.73 | 9,851.7K |
| 09:29 | 5,206.73 | 5,206.73 | 5,206.73 | 5,206.73 | 0.0K |
| 09:30 | 5,218.14 | 5,219.91 | 5,206.37 | 5,209.90 | 23,557.2K |
| 09:31 | 5,206.67 | 5,206.67 | 5,185.13 | 5,197.29 | 22,607.3K |
| 09:32 | 5,201.47 | 5,215.18 | 5,201.47 | 5,206.44 | 17,282.6K |
| 09:33 | 5,206.34 | 5,216.05 | 5,203.11 | 5,216.05 | 12,553.7K |
| 09:34 | 5,215.72 | 5,228.42 | 5,213.00 | 5,220.13 | 12,136.6K |
| 09:35 | 5,221.88 | 5,225.21 | 5,215.05 | 5,215.05 | 10,708.3K |
| 09:36 | 5,215.33 | 5,216.46 | 5,204.57 | 5,204.57 | 10,491.3K |
| 09:37 | 5,204.37 | 5,214.26 | 5,204.37 | 5,207.03 | 9,781.3K |
| 09:38 | 5,206.69 | 5,210.38 | 5,200.22 | 5,206.18 | 11,462.6K |
| 09:39 | 5,208.95 | 5,220.56 | 5,205.40 | 5,217.94 | 12,093.4K |
| 09:40 | 5,218.70 | 5,219.23 | 5,203.25 | 5,210.57 | 11,082.7K |
| 09:41 | 5,210.87 | 5,211.94 | 5,205.79 | 5,209.32 | 7,571.9K |
| 09:42 | 5,209.55 | 5,223.43 | 5,207.53 | 5,218.75 | 13,480.7K |
| 09:43 | 5,220.08 | 5,233.94 | 5,220.08 | 5,225.25 | 16,431.8K |
| 09:44 | 5,225.37 | 5,229.21 | 5,220.07 | 5,220.14 | 9,600.8K |
| 09:45 | 5,223.54 | 5,225.54 | 5,218.33 | 5,218.34 | 7,462.0K |
| 09:46 | 5,219.14 | 5,219.14 | 5,209.99 | 5,213.17 | 12,399.6K |
| 09:47 | 5,213.02 | 5,224.58 | 5,209.08 | 5,222.63 | 8,536.3K |
| 09:48 | 5,221.60 | 5,222.96 | 5,212.48 | 5,222.40 | 9,321.2K |
| 09:49 | 5,221.43 | 5,227.97 | 5,217.89 | 5,226.24 | 11,909.3K |
| 09:50 | 5,224.16 | 5,224.16 | 5,210.56 | 5,211.22 | 8,016.4K |
| 09:51 | 5,210.43 | 5,214.61 | 5,203.78 | 5,208.71 | 10,252.6K |
| 09:52 | 5,207.11 | 5,213.12 | 5,203.53 | 5,206.17 | 9,280.3K |
| 09:53 | 5,205.80 | 5,210.71 | 5,203.18 | 5,209.35 | 6,023.8K |
| 09:54 | 5,205.68 | 5,222.49 | 5,205.57 | 5,218.31 | 11,635.6K |
| 09:55 | 5,222.74 | 5,224.38 | 5,217.61 | 5,223.50 | 9,609.5K |
| 09:56 | 5,222.70 | 5,225.67 | 5,219.22 | 5,219.41 | 8,503.1K |
| 09:57 | 5,221.93 | 5,221.93 | 5,208.06 | 5,212.61 | 11,345.3K |
| 09:58 | 5,212.26 | 5,216.21 | 5,210.47 | 5,214.22 | 8,362.4K |
| 09:59 | 5,213.63 | 5,228.31 | 5,213.63 | 5,224.65 | 13,948.2K |
| 10:00 | 5,225.17 | 5,236.20 | 5,220.86 | 5,231.90 | 12,977.0K |
| 10:01 | 5,236.39 | 5,244.16 | 5,232.97 | 5,238.63 | 14,730.1K |
| 10:02 | 5,240.34 | 5,258.07 | 5,240.34 | 5,256.66 | 21,442.3K |
| 10:03 | 5,258.86 | 5,265.18 | 5,256.28 | 5,258.75 | 13,575.5K |
| 10:04 | 5,262.02 | 5,267.06 | 5,255.50 | 5,255.50 | 10,516.8K |
| 10:05 | 5,252.88 | 5,259.91 | 5,250.64 | 5,255.72 | 11,803.4K |
| 10:06 | 5,265.16 | 5,276.13 | 5,261.22 | 5,270.02 | 14,388.0K |
| 10:07 | 5,269.52 | 5,279.04 | 5,267.17 | 5,274.06 | 15,081.4K |
| 10:08 | 5,273.88 | 5,275.64 | 5,267.69 | 5,268.43 | 10,423.3K |
| 10:09 | 5,271.75 | 5,282.95 | 5,271.75 | 5,282.95 | 10,367.7K |
| 10:10 | 5,279.29 | 5,288.09 | 5,277.41 | 5,277.41 | 16,687.5K |
| 10:11 | 5,281.18 | 5,281.18 | 5,272.04 | 5,272.04 | 9,694.6K |
| 10:12 | 5,271.18 | 5,281.09 | 5,270.41 | 5,277.79 | 14,692.0K |
| 10:13 | 5,281.65 | 5,281.87 | 5,265.55 | 5,267.16 | 9,412.7K |
| 10:14 | 5,270.53 | 5,291.81 | 5,265.56 | 5,291.81 | 14,338.2K |
| 10:15 | 5,291.19 | 5,291.19 | 5,283.61 | 5,284.45 | 8,819.6K |
| 10:16 | 5,284.34 | 5,287.69 | 5,279.65 | 5,280.93 | 6,807.2K |
| 10:17 | 5,284.16 | 5,292.49 | 5,280.89 | 5,291.23 | 10,269.9K |
| 10:18 | 5,292.22 | 5,296.22 | 5,289.64 | 5,294.48 | 10,107.4K |
| 10:19 | 5,288.14 | 5,296.55 | 5,283.34 | 5,293.49 | 7,007.7K |
| 10:20 | 5,293.46 | 5,296.66 | 5,287.66 | 5,296.54 | 7,511.5K |
| 10:21 | 5,296.29 | 5,300.40 | 5,292.13 | 5,298.72 | 6,396.9K |
| 10:22 | 5,299.60 | 5,308.26 | 5,296.20 | 5,308.26 | 10,494.3K |
| 10:23 | 5,306.65 | 5,316.09 | 5,306.65 | 5,313.40 | 16,504.8K |
| 10:24 | 5,317.40 | 5,322.98 | 5,314.82 | 5,319.17 | 21,868.1K |
| 10:25 | 5,319.09 | 5,326.02 | 5,318.94 | 5,320.61 | 10,852.9K |
| 10:26 | 5,321.01 | 5,328.58 | 5,321.01 | 5,326.95 | 15,667.7K |
| 10:27 | 5,327.81 | 5,336.77 | 5,327.81 | 5,334.74 | 19,710.1K |
| 10:28 | 5,338.88 | 5,346.70 | 5,336.48 | 5,346.66 | 16,008.4K |
| 10:29 | 5,346.02 | 5,354.49 | 5,345.44 | 5,351.05 | 12,024.5K |
| 10:30 | 5,354.58 | 5,358.03 | 5,351.19 | 5,353.89 | 43,801.7K |
| 10:31 | 5,354.33 | 5,372.70 | 5,354.33 | 5,372.70 | 17,722.0K |
| 10:32 | 5,369.74 | 5,373.37 | 5,366.58 | 5,373.37 | 20,471.8K |
| 10:33 | 5,369.38 | 5,379.00 | 5,369.31 | 5,379.00 | 12,365.1K |
| 10:34 | 5,374.85 | 5,379.41 | 5,371.88 | 5,379.41 | 12,966.9K |
| 10:35 | 5,378.64 | 5,381.29 | 5,377.20 | 5,379.33 | 8,919.6K |
| 10:36 | 5,379.90 | 5,389.00 | 5,377.94 | 5,389.00 | 9,473.0K |
| 10:37 | 5,388.06 | 5,394.57 | 5,387.85 | 5,390.70 | 12,830.8K |
| 10:38 | 5,392.66 | 5,394.64 | 5,389.67 | 5,389.67 | 10,894.9K |
| 10:39 | 5,393.03 | 5,393.03 | 5,381.64 | 5,389.16 | 8,031.5K |
| 10:40 | 5,385.27 | 5,390.62 | 5,379.49 | 5,385.78 | 7,309.8K |
| 10:41 | 5,384.17 | 5,387.06 | 5,373.34 | 5,376.70 | 7,555.5K |
| 10:42 | 5,377.10 | 5,379.46 | 5,374.64 | 5,375.61 | 7,082.9K |
| 10:43 | 5,374.90 | 5,384.69 | 5,374.90 | 5,381.91 | 10,777.3K |
| 10:44 | 5,379.01 | 5,388.12 | 5,378.30 | 5,383.43 | 7,125.7K |
| 10:45 | 5,382.18 | 5,383.64 | 5,375.41 | 5,383.64 | 3,746.5K |
| 10:46 | 5,379.51 | 5,381.47 | 5,374.88 | 5,380.08 | 5,071.9K |
| 10:47 | 5,376.40 | 5,382.34 | 5,375.55 | 5,375.97 | 3,997.5K |
| 10:48 | 5,377.58 | 5,380.65 | 5,373.78 | 5,375.02 | 5,044.7K |
| 10:49 | 5,376.97 | 5,383.80 | 5,374.31 | 5,379.21 | 4,468.3K |
| 10:50 | 5,376.51 | 5,379.03 | 5,367.40 | 5,367.40 | 4,326.6K |
| 10:51 | 5,366.96 | 5,372.57 | 5,366.42 | 5,371.66 | 20,045.4K |
| 10:52 | 5,373.34 | 5,373.34 | 5,355.92 | 5,355.92 | 7,000.6K |
| 10:53 | 5,360.64 | 5,360.64 | 5,351.17 | 5,351.17 | 9,816.3K |
| 10:54 | 5,351.08 | 5,353.38 | 5,345.36 | 5,347.43 | 9,597.1K |
| 10:55 | 5,346.84 | 5,351.12 | 5,345.19 | 5,351.12 | 4,628.6K |
| 10:56 | 5,346.61 | 5,353.71 | 5,340.82 | 5,340.82 | 8,262.2K |
| 10:57 | 5,339.47 | 5,343.80 | 5,337.87 | 5,338.27 | 7,388.3K |
| 10:58 | 5,337.11 | 5,343.02 | 5,337.11 | 5,338.80 | 6,333.1K |
| 10:59 | 5,341.55 | 5,345.58 | 5,339.92 | 5,341.64 | 5,364.5K |
| 11:00 | 5,345.15 | 5,349.23 | 5,338.62 | 5,343.90 | 5,535.7K |
| 11:01 | 5,348.75 | 5,352.06 | 5,343.62 | 5,349.37 | 2,912.1K |
| 11:02 | 5,350.12 | 5,353.89 | 5,346.61 | 5,346.79 | 3,264.2K |
| 11:03 | 5,351.93 | 5,354.52 | 5,348.10 | 5,352.35 | 4,426.0K |
| 11:04 | 5,351.17 | 5,361.15 | 5,350.78 | 5,360.81 | 3,663.3K |
| 11:05 | 5,357.35 | 5,362.73 | 5,356.75 | 5,358.57 | 4,169.9K |
| 11:06 | 5,362.28 | 5,362.75 | 5,357.64 | 5,361.94 | 4,553.9K |
| 11:07 | 5,362.71 | 5,362.71 | 5,350.69 | 5,350.69 | 3,919.1K |
| 11:08 | 5,352.43 | 5,356.14 | 5,348.34 | 5,349.90 | 3,840.6K |
| 11:09 | 5,350.36 | 5,354.64 | 5,348.48 | 5,350.15 | 2,836.8K |
| 11:10 | 5,353.39 | 5,353.39 | 5,342.66 | 5,345.63 | 3,337.1K |
| 11:11 | 5,342.40 | 5,347.34 | 5,341.64 | 5,343.20 | 3,276.7K |
| 11:12 | 5,342.87 | 5,349.93 | 5,342.87 | 5,349.17 | 3,034.9K |
| 11:13 | 5,349.32 | 5,350.73 | 5,345.39 | 5,346.94 | 2,905.4K |
| 11:14 | 5,350.82 | 5,354.26 | 5,347.64 | 5,353.28 | 2,720.9K |
| 11:15 | 5,349.50 | 5,354.97 | 5,347.17 | 5,352.48 | 3,280.4K |
| 11:16 | 5,353.91 | 5,353.91 | 5,347.26 | 5,347.26 | 3,745.4K |
| 11:17 | 5,353.07 | 5,353.07 | 5,339.15 | 5,339.15 | 6,528.2K |
| 11:18 | 5,338.44 | 5,344.99 | 5,337.95 | 5,344.22 | 3,637.2K |
| 11:19 | 5,343.56 | 5,345.28 | 5,339.09 | 5,340.98 | 2,986.2K |
| 11:20 | 5,342.85 | 5,344.11 | 5,334.23 | 5,336.36 | 3,397.8K |
| 11:21 | 5,337.16 | 5,340.55 | 5,334.29 | 5,334.83 | 4,193.5K |
| 11:22 | 5,334.07 | 5,341.34 | 5,334.07 | 5,336.68 | 2,116.5K |
| 11:23 | 5,336.45 | 5,339.22 | 5,329.40 | 5,334.03 | 6,479.9K |
| 11:24 | 5,334.38 | 5,334.38 | 5,326.79 | 5,331.69 | 3,607.5K |
| 11:25 | 5,329.41 | 5,331.43 | 5,321.16 | 5,325.35 | 4,001.9K |
| 11:26 | 5,326.75 | 5,330.04 | 5,320.52 | 5,328.88 | 3,845.7K |
| 11:27 | 5,324.65 | 5,327.57 | 5,320.40 | 5,321.74 | 3,462.6K |
| 11:28 | 5,322.76 | 5,328.12 | 5,321.28 | 5,323.21 | 2,955.5K |
| 11:29 | 5,324.14 | 5,329.65 | 5,322.33 | 5,327.24 | 3,152.2K |
| 11:30 | 5,329.01 | 5,329.01 | 5,324.08 | 5,324.08 | 125.9K |
| 11:31 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:32 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:33 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:34 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:35 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:36 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:37 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:38 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:39 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:40 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:41 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:42 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:43 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:44 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:45 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:46 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:47 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:48 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:49 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:50 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:51 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:52 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:53 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:54 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:55 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:56 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:57 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:58 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 11:59 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:00 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:01 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:02 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:03 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:04 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:05 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:06 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:07 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:08 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:09 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:10 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:11 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:12 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:13 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:14 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:15 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:16 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:17 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:18 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:19 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:20 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:21 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:22 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:23 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:24 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:25 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:26 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:27 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:28 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:29 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:30 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:31 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:32 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:33 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:34 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:35 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:36 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:37 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:38 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:39 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:40 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:41 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:42 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:43 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:44 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:45 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:46 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:47 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:48 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:49 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:50 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:51 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:52 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:53 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:54 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:55 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:56 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:57 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:58 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 12:59 | 5,324.08 | 5,324.08 | 5,324.08 | 5,324.08 | 0.0K |
| 13:00 | 5,324.08 | 5,340.18 | 5,324.08 | 5,339.46 | 11,655.7K |
| 13:01 | 5,339.77 | 5,340.34 | 5,334.20 | 5,337.91 | 3,794.7K |
| 13:02 | 5,340.42 | 5,340.42 | 5,326.20 | 5,326.50 | 4,248.3K |
| 13:03 | 5,326.21 | 5,328.00 | 5,321.59 | 5,323.55 | 2,950.8K |
| 13:04 | 5,323.70 | 5,327.02 | 5,315.15 | 5,315.15 | 3,342.3K |
| 13:05 | 5,319.20 | 5,319.20 | 5,309.75 | 5,312.81 | 3,347.7K |
| 13:06 | 5,316.09 | 5,317.41 | 5,312.51 | 5,314.16 | 2,129.0K |
| 13:07 | 5,318.40 | 5,318.40 | 5,311.28 | 5,316.19 | 2,925.8K |
| 13:08 | 5,316.19 | 5,319.19 | 5,312.49 | 5,318.86 | 2,842.5K |
| 13:09 | 5,318.00 | 5,325.42 | 5,318.00 | 5,320.96 | 2,705.2K |
| 13:10 | 5,321.03 | 5,324.67 | 5,319.55 | 5,321.31 | 1,991.8K |
| 13:11 | 5,320.03 | 5,320.78 | 5,313.09 | 5,316.74 | 4,711.6K |
| 13:12 | 5,317.07 | 5,321.07 | 5,311.77 | 5,318.43 | 3,939.7K |
| 13:13 | 5,322.57 | 5,325.99 | 5,318.83 | 5,320.84 | 6,071.3K |
| 13:14 | 5,325.23 | 5,325.25 | 5,314.93 | 5,315.11 | 3,745.8K |
| 13:15 | 5,315.49 | 5,319.59 | 5,308.87 | 5,309.88 | 4,556.8K |
| 13:16 | 5,312.65 | 5,320.40 | 5,308.15 | 5,318.47 | 4,241.0K |
| 13:17 | 5,321.97 | 5,324.08 | 5,317.27 | 5,317.72 | 1,625.3K |
| 13:18 | 5,315.38 | 5,319.51 | 5,314.92 | 5,315.89 | 2,626.6K |
| 13:19 | 5,315.10 | 5,315.10 | 5,308.48 | 5,313.08 | 3,140.0K |
| 13:20 | 5,313.28 | 5,315.38 | 5,308.69 | 5,310.88 | 2,795.0K |
| 13:21 | 5,314.01 | 5,314.01 | 5,307.76 | 5,311.92 | 3,685.0K |
| 13:22 | 5,308.70 | 5,318.80 | 5,308.70 | 5,318.80 | 2,258.9K |
| 13:23 | 5,316.43 | 5,319.40 | 5,314.78 | 5,316.08 | 1,769.9K |
| 13:24 | 5,320.76 | 5,320.76 | 5,315.30 | 5,317.42 | 3,346.5K |
| 13:25 | 5,317.28 | 5,323.10 | 5,314.76 | 5,318.75 | 1,973.3K |
| 13:26 | 5,323.52 | 5,323.95 | 5,319.54 | 5,321.60 | 2,196.7K |
| 13:27 | 5,320.49 | 5,325.11 | 5,315.98 | 5,323.40 | 2,754.3K |
| 13:28 | 5,317.01 | 5,324.73 | 5,317.01 | 5,324.29 | 2,845.4K |
| 13:29 | 5,324.14 | 5,324.14 | 5,315.63 | 5,316.27 | 2,522.6K |
| 13:30 | 5,314.52 | 5,321.34 | 5,313.90 | 5,320.64 | 2,687.7K |
| 13:31 | 5,320.13 | 5,320.13 | 5,313.98 | 5,318.82 | 2,123.4K |
| 13:32 | 5,318.47 | 5,320.31 | 5,314.69 | 5,318.80 | 1,678.3K |
| 13:33 | 5,313.73 | 5,319.17 | 5,313.73 | 5,316.22 | 2,161.5K |
| 13:34 | 5,313.45 | 5,319.54 | 5,313.45 | 5,318.38 | 1,800.1K |
| 13:35 | 5,319.85 | 5,319.85 | 5,312.46 | 5,315.40 | 3,164.1K |
| 13:36 | 5,315.82 | 5,316.47 | 5,310.94 | 5,310.94 | 1,918.5K |
| 13:37 | 5,310.90 | 5,315.08 | 5,309.03 | 5,313.46 | 1,719.2K |
| 13:38 | 5,308.99 | 5,313.67 | 5,305.19 | 5,308.10 | 2,173.6K |
| 13:39 | 5,304.84 | 5,308.85 | 5,302.81 | 5,306.01 | 2,095.9K |
| 13:40 | 5,306.52 | 5,308.95 | 5,302.28 | 5,308.95 | 1,737.6K |
| 13:41 | 5,307.80 | 5,308.48 | 5,303.03 | 5,303.25 | 1,800.8K |
| 13:42 | 5,308.29 | 5,309.19 | 5,304.69 | 5,305.18 | 3,682.2K |
| 13:43 | 5,308.91 | 5,310.69 | 5,304.22 | 5,304.22 | 2,655.8K |
| 13:44 | 5,308.31 | 5,308.31 | 5,302.27 | 5,306.77 | 2,012.0K |
| 13:45 | 5,303.53 | 5,308.69 | 5,300.19 | 5,304.91 | 5,859.4K |
| 13:46 | 5,305.25 | 5,309.95 | 5,303.65 | 5,307.56 | 4,143.6K |
| 13:47 | 5,304.03 | 5,305.08 | 5,296.47 | 5,296.47 | 4,973.8K |
| 13:48 | 5,297.08 | 5,297.45 | 5,292.32 | 5,292.32 | 5,597.6K |
| 13:49 | 5,293.13 | 5,293.13 | 5,283.91 | 5,284.21 | 6,800.2K |
| 13:50 | 5,284.08 | 5,292.63 | 5,284.08 | 5,288.58 | 4,919.6K |
| 13:51 | 5,288.16 | 5,297.58 | 5,288.16 | 5,297.58 | 6,501.5K |
| 13:52 | 5,297.17 | 5,300.47 | 5,292.51 | 5,296.08 | 5,164.0K |
| 13:53 | 5,296.41 | 5,301.12 | 5,295.00 | 5,296.79 | 2,897.5K |
| 13:54 | 5,300.49 | 5,301.91 | 5,295.98 | 5,300.09 | 1,782.5K |
| 13:55 | 5,301.31 | 5,302.34 | 5,295.80 | 5,296.95 | 2,649.9K |
| 13:56 | 5,296.79 | 5,297.39 | 5,290.59 | 5,291.82 | 2,571.9K |
| 13:57 | 5,295.53 | 5,301.32 | 5,295.53 | 5,299.55 | 1,715.2K |
| 13:58 | 5,299.08 | 5,303.16 | 5,296.24 | 5,299.29 | 2,102.0K |
| 13:59 | 5,300.92 | 5,308.89 | 5,300.92 | 5,306.40 | 2,365.2K |
| 14:00 | 5,307.14 | 5,313.39 | 5,302.76 | 5,310.14 | 3,209.3K |
| 14:01 | 5,313.76 | 5,314.23 | 5,307.87 | 5,314.01 | 1,791.7K |
| 14:02 | 5,312.54 | 5,316.18 | 5,308.80 | 5,313.04 | 1,675.4K |
| 14:03 | 5,312.60 | 5,312.60 | 5,303.35 | 5,303.53 | 2,443.6K |
| 14:04 | 5,308.03 | 5,308.03 | 5,301.73 | 5,307.08 | 2,049.7K |
| 14:05 | 5,306.91 | 5,306.91 | 5,300.39 | 5,304.39 | 2,101.1K |
| 14:06 | 5,305.03 | 5,306.85 | 5,300.99 | 5,304.54 | 2,118.1K |
| 14:07 | 5,299.22 | 5,304.69 | 5,298.58 | 5,304.69 | 1,844.7K |
| 14:08 | 5,303.94 | 5,309.56 | 5,301.19 | 5,309.56 | 1,824.6K |
| 14:09 | 5,310.69 | 5,312.10 | 5,309.56 | 5,312.06 | 1,851.1K |
| 14:10 | 5,312.77 | 5,314.04 | 5,309.29 | 5,312.76 | 2,448.2K |
| 14:11 | 5,310.67 | 5,315.56 | 5,308.94 | 5,311.59 | 1,981.5K |
| 14:12 | 5,309.69 | 5,316.54 | 5,309.20 | 5,314.75 | 3,084.8K |
| 14:13 | 5,311.89 | 5,324.00 | 5,311.89 | 5,315.24 | 5,088.2K |
| 14:14 | 5,318.82 | 5,322.14 | 5,315.22 | 5,321.23 | 2,654.8K |
| 14:15 | 5,318.66 | 5,321.82 | 5,311.23 | 5,314.33 | 3,076.7K |
| 14:16 | 5,314.29 | 5,314.97 | 5,309.55 | 5,314.47 | 1,545.1K |
| 14:17 | 5,310.93 | 5,313.79 | 5,308.37 | 5,310.50 | 2,058.4K |
| 14:18 | 5,310.84 | 5,314.32 | 5,308.04 | 5,311.57 | 2,232.9K |
| 14:19 | 5,312.38 | 5,312.38 | 5,305.76 | 5,310.59 | 1,819.8K |
| 14:20 | 5,306.28 | 5,313.59 | 5,305.88 | 5,311.67 | 1,866.8K |
| 14:21 | 5,311.45 | 5,311.92 | 5,304.87 | 5,304.87 | 2,357.2K |
| 14:22 | 5,304.54 | 5,310.45 | 5,304.54 | 5,309.61 | 1,976.8K |
| 14:23 | 5,310.03 | 5,312.12 | 5,307.48 | 5,308.67 | 1,635.3K |
| 14:24 | 5,307.77 | 5,312.37 | 5,306.74 | 5,307.63 | 2,796.2K |
| 14:25 | 5,312.90 | 5,312.90 | 5,306.80 | 5,311.99 | 3,462.5K |
| 14:26 | 5,308.14 | 5,312.72 | 5,307.31 | 5,312.42 | 1,674.2K |
| 14:27 | 5,308.65 | 5,316.49 | 5,308.31 | 5,313.46 | 2,129.6K |
| 14:28 | 5,313.19 | 5,317.51 | 5,312.72 | 5,316.52 | 2,474.5K |
| 14:29 | 5,313.53 | 5,317.03 | 5,310.69 | 5,315.35 | 2,737.1K |
| 14:30 | 5,310.79 | 5,310.79 | 5,305.43 | 5,306.46 | 5,508.1K |
| 14:31 | 5,305.21 | 5,310.02 | 5,304.56 | 5,308.65 | 3,060.5K |
| 14:32 | 5,304.14 | 5,308.73 | 5,295.85 | 5,298.20 | 6,189.2K |
| 14:33 | 5,301.43 | 5,301.66 | 5,296.20 | 5,300.10 | 3,404.3K |
| 14:34 | 5,300.90 | 5,303.00 | 5,296.67 | 5,302.73 | 3,611.4K |
| 14:35 | 5,303.43 | 5,305.10 | 5,299.78 | 5,305.10 | 3,772.2K |
| 14:36 | 5,303.74 | 5,309.04 | 5,303.30 | 5,305.38 | 1,822.8K |
| 14:37 | 5,308.20 | 5,311.00 | 5,305.26 | 5,305.93 | 2,091.8K |
| 14:38 | 5,305.71 | 5,311.09 | 5,305.71 | 5,306.86 | 2,904.2K |
| 14:39 | 5,310.32 | 5,311.08 | 5,304.89 | 5,305.65 | 4,856.7K |
| 14:40 | 5,309.15 | 5,309.15 | 5,295.27 | 5,301.26 | 7,037.1K |
| 14:41 | 5,300.10 | 5,300.76 | 5,294.97 | 5,294.97 | 4,005.7K |
| 14:42 | 5,293.79 | 5,296.98 | 5,291.23 | 5,296.24 | 7,049.1K |
| 14:43 | 5,297.38 | 5,297.38 | 5,288.94 | 5,288.94 | 4,541.7K |
| 14:44 | 5,293.42 | 5,293.51 | 5,285.65 | 5,285.92 | 6,935.1K |
| 14:45 | 5,285.81 | 5,290.02 | 5,283.31 | 5,284.86 | 4,588.8K |
| 14:46 | 5,283.95 | 5,289.65 | 5,283.49 | 5,287.06 | 5,410.3K |
| 14:47 | 5,286.93 | 5,288.88 | 5,283.34 | 5,283.34 | 3,761.4K |
| 14:48 | 5,283.26 | 5,287.89 | 5,282.52 | 5,287.15 | 3,708.4K |
| 14:49 | 5,287.18 | 5,288.34 | 5,281.76 | 5,283.42 | 5,008.7K |
| 14:50 | 5,289.05 | 5,289.90 | 5,284.15 | 5,289.67 | 4,453.2K |
| 14:51 | 5,289.28 | 5,291.95 | 5,285.81 | 5,288.30 | 3,634.9K |
| 14:52 | 5,292.46 | 5,292.57 | 5,286.34 | 5,291.50 | 8,197.1K |
| 14:53 | 5,296.66 | 5,296.66 | 5,290.20 | 5,291.99 | 7,643.8K |
| 14:54 | 5,297.15 | 5,297.29 | 5,291.51 | 5,297.29 | 6,757.5K |
| 14:55 | 5,292.65 | 5,297.65 | 5,290.83 | 5,291.92 | 5,969.9K |
| 14:56 | 5,291.44 | 5,297.22 | 5,291.44 | 5,296.50 | 8,338.8K |
| 14:57 | 5,296.09 | 5,296.09 | 5,293.18 | 5,293.18 | 497.2K |
| 14:58 | 5,293.18 | 5,293.18 | 5,293.18 | 5,293.18 | 0.0K |
| 14:59 | 5,293.18 | 5,293.18 | 5,293.18 | 5,293.18 | 18,464.5K |