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 | 5,387.78 | 5,387.78 | 5,387.78 | 5,387.78 | 45,164.6K |
| 09:29 | 5,387.78 | 5,387.78 | 5,387.78 | 5,387.78 | 0.0K |
| 09:30 | 5,387.78 | 5,387.78 | 5,349.43 | 5,350.57 | 78,371.7K |
| 09:31 | 5,345.01 | 5,350.00 | 5,323.38 | 5,327.39 | 42,860.0K |
| 09:32 | 5,327.05 | 5,331.48 | 5,306.35 | 5,311.64 | 35,797.0K |
| 09:33 | 5,312.19 | 5,316.05 | 5,302.43 | 5,303.33 | 27,349.5K |
| 09:34 | 5,302.33 | 5,302.33 | 5,288.35 | 5,288.35 | 30,715.0K |
| 09:35 | 5,290.70 | 5,291.48 | 5,273.99 | 5,283.91 | 40,363.4K |
| 09:36 | 5,286.32 | 5,299.08 | 5,280.53 | 5,299.08 | 24,222.4K |
| 09:37 | 5,301.41 | 5,306.16 | 5,283.78 | 5,287.96 | 18,440.5K |
| 09:38 | 5,287.00 | 5,294.86 | 5,286.18 | 5,289.38 | 18,655.7K |
| 09:39 | 5,294.88 | 5,295.92 | 5,283.35 | 5,284.52 | 24,318.5K |
| 09:40 | 5,287.05 | 5,310.17 | 5,286.73 | 5,304.53 | 22,315.1K |
| 09:41 | 5,309.53 | 5,312.90 | 5,299.68 | 5,305.35 | 18,519.0K |
| 09:42 | 5,302.49 | 5,308.51 | 5,291.96 | 5,291.96 | 19,805.3K |
| 09:43 | 5,291.84 | 5,293.58 | 5,285.06 | 5,285.06 | 20,164.6K |
| 09:44 | 5,289.14 | 5,297.51 | 5,286.42 | 5,293.18 | 23,195.3K |
| 09:45 | 5,297.12 | 5,306.20 | 5,289.96 | 5,302.93 | 17,534.5K |
| 09:46 | 5,303.69 | 5,312.88 | 5,303.12 | 5,306.46 | 15,189.3K |
| 09:47 | 5,308.89 | 5,308.89 | 5,296.32 | 5,303.73 | 13,288.0K |
| 09:48 | 5,304.75 | 5,312.33 | 5,300.39 | 5,300.39 | 9,218.2K |
| 09:49 | 5,303.67 | 5,304.39 | 5,294.25 | 5,297.36 | 11,860.3K |
| 09:50 | 5,294.18 | 5,316.52 | 5,293.04 | 5,309.84 | 10,278.3K |
| 09:51 | 5,307.44 | 5,312.15 | 5,300.94 | 5,312.14 | 11,395.2K |
| 09:52 | 5,308.71 | 5,315.95 | 5,303.10 | 5,303.10 | 11,960.8K |
| 09:53 | 5,303.07 | 5,307.79 | 5,280.99 | 5,281.35 | 17,428.7K |
| 09:54 | 5,279.68 | 5,286.43 | 5,278.71 | 5,284.44 | 9,601.3K |
| 09:55 | 5,286.54 | 5,286.54 | 5,279.67 | 5,282.96 | 7,638.2K |
| 09:56 | 5,283.45 | 5,290.53 | 5,283.25 | 5,289.75 | 8,440.4K |
| 09:57 | 5,290.37 | 5,291.20 | 5,282.07 | 5,285.76 | 8,750.7K |
| 09:58 | 5,285.41 | 5,286.11 | 5,277.88 | 5,279.06 | 11,612.6K |
| 09:59 | 5,282.89 | 5,284.77 | 5,276.35 | 5,281.55 | 11,555.4K |
| 10:00 | 5,277.77 | 5,290.15 | 5,277.77 | 5,290.05 | 7,354.1K |
| 10:01 | 5,283.85 | 5,289.26 | 5,283.76 | 5,289.22 | 6,907.9K |
| 10:02 | 5,289.37 | 5,298.93 | 5,288.68 | 5,298.84 | 5,400.1K |
| 10:03 | 5,295.42 | 5,299.65 | 5,289.41 | 5,293.73 | 6,534.0K |
| 10:04 | 5,290.66 | 5,294.65 | 5,286.53 | 5,286.53 | 9,944.5K |
| 10:05 | 5,289.86 | 5,289.86 | 5,283.18 | 5,285.23 | 6,702.8K |
| 10:06 | 5,285.60 | 5,288.51 | 5,281.70 | 5,285.06 | 6,625.7K |
| 10:07 | 5,281.17 | 5,290.57 | 5,281.01 | 5,287.70 | 5,156.1K |
| 10:08 | 5,292.34 | 5,314.96 | 5,291.77 | 5,314.62 | 11,923.7K |
| 10:09 | 5,315.08 | 5,316.02 | 5,306.20 | 5,308.39 | 5,953.6K |
| 10:10 | 5,308.80 | 5,315.94 | 5,306.60 | 5,311.07 | 4,805.5K |
| 10:11 | 5,311.66 | 5,320.52 | 5,311.66 | 5,317.24 | 6,037.6K |
| 10:12 | 5,316.71 | 5,318.23 | 5,309.30 | 5,313.34 | 7,579.8K |
| 10:13 | 5,313.61 | 5,318.61 | 5,308.78 | 5,313.53 | 4,952.6K |
| 10:14 | 5,312.02 | 5,312.31 | 5,296.60 | 5,301.17 | 7,223.1K |
| 10:15 | 5,296.58 | 5,297.10 | 5,288.65 | 5,290.75 | 8,481.2K |
| 10:16 | 5,291.17 | 5,293.72 | 5,287.25 | 5,287.25 | 6,575.5K |
| 10:17 | 5,291.08 | 5,292.56 | 5,287.13 | 5,291.63 | 6,296.1K |
| 10:18 | 5,291.48 | 5,293.09 | 5,285.86 | 5,292.74 | 6,884.8K |
| 10:19 | 5,290.03 | 5,292.40 | 5,285.24 | 5,292.24 | 7,812.6K |
| 10:20 | 5,292.56 | 5,297.77 | 5,289.43 | 5,291.91 | 8,403.3K |
| 10:21 | 5,291.73 | 5,299.42 | 5,290.61 | 5,293.99 | 5,986.9K |
| 10:22 | 5,295.52 | 5,298.81 | 5,287.07 | 5,288.87 | 7,379.2K |
| 10:23 | 5,289.86 | 5,299.26 | 5,288.84 | 5,299.26 | 4,937.3K |
| 10:24 | 5,299.55 | 5,307.60 | 5,299.55 | 5,303.85 | 5,838.5K |
| 10:25 | 5,302.94 | 5,308.78 | 5,296.80 | 5,297.77 | 4,502.0K |
| 10:26 | 5,302.48 | 5,303.70 | 5,298.19 | 5,300.24 | 4,209.0K |
| 10:27 | 5,303.76 | 5,304.56 | 5,295.74 | 5,296.00 | 5,434.2K |
| 10:28 | 5,296.78 | 5,300.16 | 5,292.23 | 5,293.11 | 5,764.5K |
| 10:29 | 5,292.83 | 5,299.57 | 5,292.45 | 5,298.28 | 3,299.3K |
| 10:30 | 5,294.75 | 5,299.01 | 5,291.36 | 5,294.04 | 3,774.4K |
| 10:31 | 5,292.70 | 5,297.61 | 5,289.39 | 5,297.28 | 5,849.2K |
| 10:32 | 5,295.15 | 5,299.08 | 5,293.27 | 5,294.52 | 4,387.5K |
| 10:33 | 5,298.79 | 5,299.66 | 5,292.80 | 5,297.12 | 6,086.0K |
| 10:34 | 5,300.76 | 5,300.76 | 5,294.94 | 5,299.86 | 3,991.1K |
| 10:35 | 5,295.95 | 5,300.03 | 5,294.30 | 5,294.30 | 4,029.2K |
| 10:36 | 5,295.02 | 5,311.40 | 5,295.02 | 5,305.64 | 6,997.4K |
| 10:37 | 5,304.83 | 5,306.30 | 5,298.52 | 5,302.84 | 5,135.7K |
| 10:38 | 5,303.09 | 5,304.21 | 5,298.97 | 5,299.11 | 3,534.7K |
| 10:39 | 5,300.46 | 5,305.40 | 5,296.36 | 5,296.76 | 4,865.8K |
| 10:40 | 5,296.96 | 5,302.37 | 5,295.64 | 5,297.03 | 4,552.4K |
| 10:41 | 5,296.34 | 5,299.34 | 5,293.73 | 5,293.85 | 3,661.8K |
| 10:42 | 5,293.77 | 5,299.33 | 5,293.77 | 5,295.79 | 6,354.2K |
| 10:43 | 5,298.08 | 5,300.41 | 5,294.27 | 5,300.41 | 3,541.8K |
| 10:44 | 5,296.85 | 5,300.96 | 5,295.41 | 5,299.49 | 2,968.1K |
| 10:45 | 5,296.61 | 5,300.58 | 5,295.41 | 5,298.95 | 6,658.4K |
| 10:46 | 5,298.16 | 5,298.30 | 5,291.33 | 5,291.33 | 5,840.5K |
| 10:47 | 5,291.30 | 5,295.63 | 5,290.24 | 5,291.61 | 5,103.5K |
| 10:48 | 5,293.07 | 5,304.81 | 5,293.07 | 5,304.33 | 5,432.3K |
| 10:49 | 5,302.37 | 5,311.68 | 5,302.37 | 5,308.36 | 4,263.9K |
| 10:50 | 5,310.40 | 5,319.84 | 5,310.01 | 5,318.82 | 6,875.5K |
| 10:51 | 5,320.77 | 5,328.65 | 5,319.78 | 5,327.58 | 8,819.1K |
| 10:52 | 5,328.79 | 5,330.06 | 5,316.36 | 5,316.56 | 9,754.3K |
| 10:53 | 5,316.16 | 5,322.95 | 5,315.17 | 5,320.56 | 5,127.9K |
| 10:54 | 5,323.89 | 5,324.28 | 5,318.58 | 5,320.90 | 4,532.1K |
| 10:55 | 5,324.76 | 5,324.76 | 5,318.89 | 5,323.62 | 3,881.0K |
| 10:56 | 5,319.44 | 5,321.05 | 5,314.79 | 5,315.39 | 3,949.4K |
| 10:57 | 5,315.77 | 5,320.69 | 5,311.33 | 5,317.76 | 5,100.3K |
| 10:58 | 5,318.30 | 5,324.99 | 5,318.30 | 5,322.09 | 4,476.5K |
| 10:59 | 5,325.09 | 5,326.25 | 5,321.35 | 5,322.76 | 4,407.5K |
| 11:00 | 5,326.59 | 5,330.81 | 5,322.78 | 5,327.31 | 6,413.5K |
| 11:01 | 5,327.83 | 5,327.83 | 5,320.51 | 5,324.65 | 5,458.8K |
| 11:02 | 5,324.23 | 5,331.09 | 5,324.23 | 5,327.47 | 5,603.9K |
| 11:03 | 5,321.87 | 5,322.85 | 5,316.24 | 5,317.25 | 5,464.6K |
| 11:04 | 5,321.20 | 5,321.75 | 5,309.91 | 5,309.91 | 6,580.8K |
| 11:05 | 5,310.40 | 5,313.28 | 5,308.30 | 5,309.48 | 3,393.8K |
| 11:06 | 5,313.36 | 5,314.67 | 5,309.91 | 5,310.06 | 2,852.4K |
| 11:07 | 5,312.57 | 5,313.62 | 5,307.46 | 5,312.59 | 3,221.5K |
| 11:08 | 5,309.36 | 5,314.50 | 5,304.47 | 5,309.83 | 3,883.7K |
| 11:09 | 5,306.25 | 5,309.32 | 5,304.03 | 5,309.32 | 2,917.6K |
| 11:10 | 5,309.20 | 5,313.88 | 5,304.50 | 5,312.99 | 1,960.9K |
| 11:11 | 5,313.49 | 5,319.80 | 5,309.53 | 5,319.80 | 3,383.5K |
| 11:12 | 5,320.25 | 5,326.47 | 5,320.25 | 5,320.85 | 3,396.7K |
| 11:13 | 5,321.73 | 5,325.25 | 5,320.39 | 5,320.80 | 4,008.8K |
| 11:14 | 5,320.69 | 5,323.74 | 5,316.93 | 5,323.74 | 4,758.7K |
| 11:15 | 5,322.45 | 5,325.53 | 5,317.76 | 5,324.64 | 2,872.8K |
| 11:16 | 5,320.98 | 5,327.04 | 5,320.98 | 5,325.33 | 2,799.7K |
| 11:17 | 5,324.24 | 5,329.40 | 5,324.24 | 5,324.93 | 2,784.8K |
| 11:18 | 5,325.13 | 5,330.10 | 5,321.93 | 5,326.92 | 4,175.5K |
| 11:19 | 5,327.02 | 5,329.16 | 5,322.44 | 5,324.47 | 2,391.9K |
| 11:20 | 5,323.41 | 5,328.54 | 5,322.85 | 5,323.28 | 2,608.8K |
| 11:21 | 5,327.79 | 5,328.25 | 5,322.17 | 5,322.17 | 3,841.0K |
| 11:22 | 5,322.32 | 5,327.26 | 5,320.33 | 5,321.58 | 4,505.6K |
| 11:23 | 5,322.22 | 5,327.72 | 5,320.55 | 5,320.55 | 2,552.0K |
| 11:24 | 5,321.08 | 5,327.60 | 5,320.16 | 5,325.01 | 3,508.5K |
| 11:25 | 5,324.44 | 5,329.31 | 5,324.27 | 5,327.04 | 2,688.5K |
| 11:26 | 5,327.43 | 5,328.30 | 5,324.65 | 5,325.44 | 2,350.1K |
| 11:27 | 5,324.20 | 5,329.01 | 5,321.71 | 5,324.65 | 3,006.8K |
| 11:28 | 5,325.05 | 5,326.43 | 5,319.38 | 5,323.04 | 2,310.7K |
| 11:29 | 5,323.09 | 5,329.41 | 5,319.49 | 5,328.87 | 1,718.4K |
| 11:30 | 5,328.60 | 5,328.97 | 5,328.60 | 5,328.97 | 160.5K |
| 11:31 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:32 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:33 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:34 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:35 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:36 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:37 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:38 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:39 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:40 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:41 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:42 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:43 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:44 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:45 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:46 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:47 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:48 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:49 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:50 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:51 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:52 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:53 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:54 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:55 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:56 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:57 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:58 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 11:59 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:00 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:01 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:02 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:03 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:04 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:05 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:06 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:07 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:08 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:09 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:10 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:11 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:12 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:13 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:14 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:15 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:16 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:17 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:18 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:19 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:20 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:21 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:22 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:23 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:24 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:25 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:26 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:27 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:28 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:29 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:30 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:31 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:32 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:33 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:34 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:35 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:36 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:37 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:38 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:39 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:40 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:41 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:42 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:43 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:44 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:45 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:46 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:47 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:48 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:49 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:50 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:51 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:52 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:53 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:54 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:55 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:56 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:57 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:58 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 12:59 | 5,328.97 | 5,328.97 | 5,328.97 | 5,328.97 | 0.0K |
| 13:00 | 5,328.97 | 5,330.04 | 5,323.44 | 5,323.44 | 8,342.2K |
| 13:01 | 5,322.24 | 5,327.26 | 5,315.00 | 5,315.00 | 4,100.8K |
| 13:02 | 5,313.92 | 5,317.12 | 5,311.74 | 5,311.74 | 3,390.4K |
| 13:03 | 5,311.78 | 5,316.45 | 5,311.34 | 5,312.43 | 2,488.8K |
| 13:04 | 5,311.27 | 5,312.89 | 5,307.96 | 5,307.96 | 2,874.8K |
| 13:05 | 5,311.04 | 5,311.79 | 5,306.33 | 5,308.41 | 2,607.4K |
| 13:06 | 5,311.84 | 5,313.18 | 5,307.00 | 5,307.00 | 3,983.6K |
| 13:07 | 5,311.52 | 5,312.98 | 5,307.43 | 5,309.10 | 2,233.9K |
| 13:08 | 5,309.80 | 5,313.05 | 5,308.29 | 5,308.88 | 2,878.5K |
| 13:09 | 5,313.83 | 5,313.83 | 5,304.83 | 5,305.18 | 3,860.7K |
| 13:10 | 5,305.29 | 5,310.09 | 5,304.32 | 5,310.09 | 1,587.3K |
| 13:11 | 5,308.81 | 5,311.20 | 5,303.29 | 5,303.29 | 2,314.7K |
| 13:12 | 5,304.69 | 5,308.36 | 5,303.50 | 5,306.20 | 2,170.8K |
| 13:13 | 5,307.60 | 5,308.66 | 5,304.61 | 5,308.01 | 2,202.8K |
| 13:14 | 5,308.54 | 5,308.54 | 5,301.18 | 5,301.18 | 3,168.6K |
| 13:15 | 5,305.02 | 5,305.79 | 5,300.40 | 5,301.32 | 2,837.4K |
| 13:16 | 5,303.37 | 5,305.47 | 5,300.81 | 5,303.91 | 2,412.1K |
| 13:17 | 5,304.43 | 5,306.82 | 5,301.05 | 5,301.81 | 2,828.4K |
| 13:18 | 5,306.71 | 5,306.71 | 5,301.02 | 5,302.06 | 4,354.5K |
| 13:19 | 5,306.60 | 5,309.83 | 5,300.43 | 5,305.18 | 3,403.1K |
| 13:20 | 5,304.70 | 5,309.50 | 5,303.29 | 5,304.49 | 3,925.9K |
| 13:21 | 5,303.69 | 5,305.91 | 5,300.77 | 5,300.77 | 2,763.6K |
| 13:22 | 5,302.21 | 5,302.80 | 5,297.23 | 5,297.23 | 4,026.7K |
| 13:23 | 5,296.62 | 5,302.29 | 5,296.62 | 5,297.55 | 4,102.6K |
| 13:24 | 5,298.86 | 5,301.33 | 5,292.11 | 5,296.17 | 4,318.1K |
| 13:25 | 5,293.91 | 5,298.58 | 5,290.24 | 5,290.30 | 4,371.0K |
| 13:26 | 5,289.99 | 5,294.77 | 5,289.38 | 5,293.53 | 3,224.9K |
| 13:27 | 5,291.40 | 5,296.22 | 5,289.33 | 5,293.76 | 4,633.6K |
| 13:28 | 5,293.53 | 5,297.68 | 5,289.76 | 5,297.68 | 4,530.2K |
| 13:29 | 5,297.30 | 5,298.44 | 5,292.78 | 5,293.47 | 3,675.4K |
| 13:30 | 5,296.50 | 5,297.33 | 5,291.78 | 5,292.64 | 4,894.3K |
| 13:31 | 5,293.36 | 5,298.68 | 5,292.66 | 5,298.52 | 2,336.4K |
| 13:32 | 5,294.66 | 5,298.65 | 5,292.41 | 5,292.41 | 2,682.0K |
| 13:33 | 5,297.39 | 5,297.91 | 5,292.46 | 5,294.10 | 1,990.3K |
| 13:34 | 5,297.14 | 5,298.24 | 5,292.43 | 5,293.90 | 2,761.2K |
| 13:35 | 5,297.82 | 5,299.93 | 5,293.59 | 5,296.14 | 2,302.6K |
| 13:36 | 5,295.93 | 5,302.89 | 5,295.93 | 5,298.63 | 3,071.5K |
| 13:37 | 5,301.93 | 5,303.35 | 5,298.06 | 5,298.70 | 2,252.5K |
| 13:38 | 5,301.94 | 5,301.94 | 5,296.15 | 5,296.73 | 2,410.0K |
| 13:39 | 5,296.46 | 5,302.32 | 5,296.46 | 5,302.32 | 2,464.9K |
| 13:40 | 5,298.15 | 5,303.24 | 5,298.15 | 5,302.97 | 2,462.7K |
| 13:41 | 5,303.05 | 5,312.21 | 5,299.71 | 5,312.21 | 3,396.3K |
| 13:42 | 5,308.57 | 5,311.85 | 5,303.82 | 5,303.82 | 1,913.2K |
| 13:43 | 5,308.32 | 5,308.32 | 5,302.10 | 5,303.10 | 2,092.3K |
| 13:44 | 5,307.20 | 5,307.30 | 5,301.77 | 5,301.77 | 1,500.2K |
| 13:45 | 5,302.27 | 5,306.48 | 5,299.42 | 5,300.28 | 2,502.8K |
| 13:46 | 5,300.61 | 5,306.82 | 5,300.08 | 5,300.99 | 2,171.2K |
| 13:47 | 5,305.52 | 5,305.52 | 5,299.03 | 5,299.39 | 1,533.7K |
| 13:48 | 5,294.73 | 5,300.70 | 5,294.34 | 5,295.59 | 1,771.9K |
| 13:49 | 5,295.83 | 5,304.61 | 5,294.74 | 5,300.28 | 2,667.2K |
| 13:50 | 5,303.78 | 5,303.78 | 5,297.64 | 5,302.95 | 1,506.6K |
| 13:51 | 5,299.50 | 5,306.28 | 5,299.50 | 5,300.40 | 2,388.3K |
| 13:52 | 5,301.94 | 5,307.26 | 5,301.35 | 5,303.36 | 1,867.5K |
| 13:53 | 5,302.95 | 5,307.88 | 5,302.25 | 5,307.71 | 2,319.7K |
| 13:54 | 5,303.94 | 5,307.50 | 5,301.63 | 5,303.41 | 1,869.1K |
| 13:55 | 5,303.39 | 5,306.84 | 5,301.03 | 5,306.27 | 1,994.0K |
| 13:56 | 5,302.60 | 5,309.73 | 5,302.57 | 5,306.28 | 2,081.0K |
| 13:57 | 5,306.15 | 5,311.52 | 5,306.15 | 5,307.90 | 1,634.7K |
| 13:58 | 5,313.18 | 5,315.02 | 5,309.47 | 5,314.05 | 3,086.2K |
| 13:59 | 5,310.96 | 5,316.58 | 5,310.19 | 5,316.09 | 1,737.6K |
| 14:00 | 5,315.54 | 5,315.54 | 5,308.89 | 5,308.89 | 3,085.2K |
| 14:01 | 5,309.06 | 5,314.68 | 5,307.65 | 5,314.68 | 2,240.5K |
| 14:02 | 5,313.16 | 5,321.83 | 5,313.16 | 5,318.26 | 2,744.5K |
| 14:03 | 5,318.01 | 5,323.59 | 5,315.92 | 5,320.24 | 2,429.9K |
| 14:04 | 5,319.73 | 5,325.34 | 5,318.89 | 5,324.94 | 3,489.7K |
| 14:05 | 5,321.93 | 5,325.25 | 5,320.22 | 5,320.72 | 2,028.6K |
| 14:06 | 5,320.67 | 5,323.01 | 5,317.90 | 5,318.11 | 1,865.4K |
| 14:07 | 5,319.17 | 5,322.36 | 5,316.93 | 5,317.51 | 2,017.3K |
| 14:08 | 5,320.62 | 5,321.70 | 5,316.10 | 5,317.09 | 2,177.7K |
| 14:09 | 5,316.72 | 5,321.41 | 5,316.04 | 5,316.67 | 2,520.9K |
| 14:10 | 5,316.45 | 5,320.87 | 5,313.36 | 5,320.43 | 1,628.7K |
| 14:11 | 5,315.40 | 5,321.53 | 5,315.40 | 5,319.93 | 1,467.2K |
| 14:12 | 5,315.63 | 5,323.08 | 5,315.32 | 5,323.08 | 5,177.0K |
| 14:13 | 5,320.60 | 5,324.91 | 5,318.55 | 5,319.43 | 1,859.8K |
| 14:14 | 5,324.06 | 5,325.29 | 5,319.73 | 5,321.40 | 4,013.1K |
| 14:15 | 5,320.42 | 5,328.86 | 5,319.89 | 5,323.02 | 3,720.8K |
| 14:16 | 5,322.05 | 5,325.47 | 5,318.31 | 5,321.22 | 2,616.8K |
| 14:17 | 5,324.13 | 5,329.58 | 5,324.13 | 5,324.53 | 2,282.5K |
| 14:18 | 5,324.93 | 5,329.41 | 5,323.32 | 5,327.23 | 2,890.0K |
| 14:19 | 5,323.89 | 5,329.90 | 5,323.89 | 5,324.47 | 2,761.8K |
| 14:20 | 5,326.05 | 5,331.26 | 5,325.69 | 5,327.61 | 3,312.1K |
| 14:21 | 5,327.56 | 5,331.34 | 5,324.12 | 5,331.34 | 2,220.4K |
| 14:22 | 5,326.62 | 5,330.81 | 5,323.86 | 5,323.86 | 2,530.1K |
| 14:23 | 5,327.30 | 5,328.71 | 5,323.23 | 5,324.43 | 5,877.2K |
| 14:24 | 5,324.60 | 5,328.59 | 5,322.62 | 5,323.28 | 2,834.8K |
| 14:25 | 5,323.55 | 5,327.47 | 5,322.09 | 5,325.25 | 13,011.7K |
| 14:26 | 5,321.50 | 5,324.82 | 5,316.59 | 5,318.34 | 6,290.4K |
| 14:27 | 5,318.19 | 5,325.60 | 5,317.90 | 5,325.60 | 7,049.3K |
| 14:28 | 5,321.54 | 5,325.96 | 5,320.31 | 5,322.01 | 4,121.7K |
| 14:29 | 5,325.62 | 5,330.89 | 5,321.21 | 5,327.03 | 7,471.2K |
| 14:30 | 5,326.37 | 5,332.57 | 5,324.12 | 5,329.81 | 4,790.1K |
| 14:31 | 5,328.53 | 5,333.59 | 5,325.94 | 5,333.59 | 5,779.6K |
| 14:32 | 5,331.45 | 5,337.00 | 5,328.35 | 5,335.19 | 6,932.3K |
| 14:33 | 5,335.60 | 5,339.66 | 5,334.70 | 5,335.90 | 3,402.1K |
| 14:34 | 5,331.38 | 5,337.87 | 5,331.38 | 5,337.37 | 4,777.9K |
| 14:35 | 5,337.96 | 5,338.89 | 5,333.94 | 5,337.32 | 6,244.6K |
| 14:36 | 5,333.91 | 5,341.38 | 5,333.91 | 5,341.38 | 5,141.5K |
| 14:37 | 5,338.99 | 5,343.38 | 5,335.62 | 5,337.47 | 5,762.1K |
| 14:38 | 5,337.12 | 5,342.50 | 5,337.12 | 5,339.04 | 5,433.4K |
| 14:39 | 5,339.76 | 5,347.42 | 5,339.76 | 5,343.94 | 7,492.3K |
| 14:40 | 5,347.65 | 5,349.31 | 5,342.48 | 5,348.58 | 5,632.7K |
| 14:41 | 5,347.85 | 5,350.27 | 5,344.31 | 5,346.48 | 3,942.0K |
| 14:42 | 5,345.37 | 5,351.63 | 5,343.97 | 5,351.01 | 6,707.9K |
| 14:43 | 5,348.20 | 5,352.23 | 5,347.44 | 5,351.46 | 4,636.0K |
| 14:44 | 5,347.46 | 5,353.65 | 5,346.63 | 5,351.83 | 5,152.7K |
| 14:45 | 5,349.02 | 5,353.33 | 5,348.16 | 5,352.70 | 5,362.2K |
| 14:46 | 5,354.02 | 5,354.02 | 5,345.82 | 5,350.76 | 3,963.5K |
| 14:47 | 5,346.29 | 5,352.58 | 5,346.29 | 5,349.62 | 5,528.8K |
| 14:48 | 5,352.29 | 5,353.85 | 5,347.96 | 5,348.42 | 4,479.5K |
| 14:49 | 5,352.45 | 5,353.37 | 5,347.60 | 5,351.82 | 6,147.7K |
| 14:50 | 5,347.97 | 5,351.94 | 5,346.09 | 5,350.76 | 5,051.8K |
| 14:51 | 5,348.75 | 5,352.63 | 5,347.20 | 5,351.74 | 5,209.7K |
| 14:52 | 5,349.05 | 5,358.70 | 5,347.28 | 5,357.38 | 7,596.9K |
| 14:53 | 5,358.12 | 5,359.17 | 5,353.47 | 5,353.99 | 7,430.0K |
| 14:54 | 5,357.95 | 5,360.32 | 5,354.20 | 5,355.39 | 7,077.0K |
| 14:55 | 5,355.74 | 5,362.97 | 5,355.74 | 5,358.43 | 8,515.0K |
| 14:56 | 5,361.88 | 5,363.35 | 5,356.67 | 5,360.62 | 7,392.4K |
| 14:57 | 5,359.32 | 5,364.32 | 5,359.32 | 5,364.32 | 393.7K |
| 14:58 | 5,364.32 | 5,364.32 | 5,364.32 | 5,364.32 | 0.0K |
| 14:59 | 5,364.32 | 5,364.32 | 5,364.32 | 5,364.32 | 12,968.5K |