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 | 5,220.31 | 5,220.31 | 5,220.31 | 5,220.31 | 3,545.2K |
| 09:29 | 5,220.31 | 5,220.31 | 5,220.31 | 5,220.31 | 0.0K |
| 09:30 | 5,220.31 | 5,235.38 | 5,218.13 | 5,234.69 | 12,921.5K |
| 09:31 | 5,235.81 | 5,247.79 | 5,235.36 | 5,242.82 | 9,148.5K |
| 09:32 | 5,240.58 | 5,244.86 | 5,229.41 | 5,234.57 | 7,507.5K |
| 09:33 | 5,233.38 | 5,237.69 | 5,229.38 | 5,232.30 | 7,137.8K |
| 09:34 | 5,233.40 | 5,245.07 | 5,233.40 | 5,245.07 | 6,388.1K |
| 09:35 | 5,240.81 | 5,245.08 | 5,238.43 | 5,243.48 | 6,169.4K |
| 09:36 | 5,239.47 | 5,249.52 | 5,239.34 | 5,249.52 | 6,393.5K |
| 09:37 | 5,245.64 | 5,247.77 | 5,242.14 | 5,242.14 | 4,243.8K |
| 09:38 | 5,243.14 | 5,243.14 | 5,227.41 | 5,227.41 | 7,484.2K |
| 09:39 | 5,227.19 | 5,231.72 | 5,223.79 | 5,223.79 | 5,294.8K |
| 09:40 | 5,224.13 | 5,228.06 | 5,217.78 | 5,220.37 | 5,856.0K |
| 09:41 | 5,220.01 | 5,223.37 | 5,219.27 | 5,220.14 | 2,722.8K |
| 09:42 | 5,219.26 | 5,224.92 | 5,219.26 | 5,224.92 | 3,251.5K |
| 09:43 | 5,223.56 | 5,229.79 | 5,219.72 | 5,224.21 | 6,774.3K |
| 09:44 | 5,224.00 | 5,224.90 | 5,216.68 | 5,221.23 | 7,868.7K |
| 09:45 | 5,222.11 | 5,227.78 | 5,219.50 | 5,223.47 | 4,696.1K |
| 09:46 | 5,223.12 | 5,224.99 | 5,219.06 | 5,220.41 | 2,368.4K |
| 09:47 | 5,221.08 | 5,225.96 | 5,217.85 | 5,222.85 | 5,630.5K |
| 09:48 | 5,217.77 | 5,225.30 | 5,216.90 | 5,225.19 | 5,560.1K |
| 09:49 | 5,221.57 | 5,223.77 | 5,215.52 | 5,215.52 | 6,597.2K |
| 09:50 | 5,214.43 | 5,214.43 | 5,205.02 | 5,208.25 | 8,558.5K |
| 09:51 | 5,211.21 | 5,211.21 | 5,203.99 | 5,208.88 | 5,801.9K |
| 09:52 | 5,208.99 | 5,214.23 | 5,205.35 | 5,209.68 | 7,659.6K |
| 09:53 | 5,206.13 | 5,210.73 | 5,203.44 | 5,208.10 | 3,070.8K |
| 09:54 | 5,208.24 | 5,208.51 | 5,201.64 | 5,207.08 | 2,901.8K |
| 09:55 | 5,202.63 | 5,207.92 | 5,202.00 | 5,202.09 | 4,137.0K |
| 09:56 | 5,203.13 | 5,205.63 | 5,198.25 | 5,199.34 | 6,053.7K |
| 09:57 | 5,200.35 | 5,203.53 | 5,194.49 | 5,196.32 | 9,002.5K |
| 09:58 | 5,196.36 | 5,200.45 | 5,193.65 | 5,194.08 | 7,226.0K |
| 09:59 | 5,197.42 | 5,200.39 | 5,193.87 | 5,196.86 | 3,773.5K |
| 10:00 | 5,196.51 | 5,204.23 | 5,196.08 | 5,197.93 | 5,125.2K |
| 10:01 | 5,198.10 | 5,201.81 | 5,191.37 | 5,192.74 | 6,647.3K |
| 10:02 | 5,193.04 | 5,198.61 | 5,191.73 | 5,195.81 | 4,120.7K |
| 10:03 | 5,191.49 | 5,199.13 | 5,191.49 | 5,195.79 | 2,629.2K |
| 10:04 | 5,192.92 | 5,201.67 | 5,192.02 | 5,197.28 | 3,471.1K |
| 10:05 | 5,197.53 | 5,205.69 | 5,197.13 | 5,205.69 | 5,089.9K |
| 10:06 | 5,201.04 | 5,210.47 | 5,201.04 | 5,210.47 | 3,859.3K |
| 10:07 | 5,210.37 | 5,213.08 | 5,206.07 | 5,209.24 | 3,638.2K |
| 10:08 | 5,208.89 | 5,213.40 | 5,206.86 | 5,207.99 | 3,617.7K |
| 10:09 | 5,207.46 | 5,208.52 | 5,203.28 | 5,204.49 | 2,821.9K |
| 10:10 | 5,203.79 | 5,204.18 | 5,199.23 | 5,203.48 | 3,854.7K |
| 10:11 | 5,202.42 | 5,203.19 | 5,196.89 | 5,197.13 | 3,449.7K |
| 10:12 | 5,197.37 | 5,202.25 | 5,196.43 | 5,197.95 | 4,170.9K |
| 10:13 | 5,196.88 | 5,203.14 | 5,195.20 | 5,199.65 | 3,898.6K |
| 10:14 | 5,198.99 | 5,203.64 | 5,196.93 | 5,198.11 | 2,445.7K |
| 10:15 | 5,196.99 | 5,200.07 | 5,186.80 | 5,186.80 | 5,974.8K |
| 10:16 | 5,187.33 | 5,196.87 | 5,187.33 | 5,192.80 | 5,225.4K |
| 10:17 | 5,191.18 | 5,196.48 | 5,189.59 | 5,189.59 | 2,983.4K |
| 10:18 | 5,191.06 | 5,194.06 | 5,189.06 | 5,192.23 | 5,713.8K |
| 10:19 | 5,192.91 | 5,197.70 | 5,192.91 | 5,194.31 | 3,211.4K |
| 10:20 | 5,194.84 | 5,196.65 | 5,190.20 | 5,193.97 | 2,904.3K |
| 10:21 | 5,194.73 | 5,195.36 | 5,189.65 | 5,191.18 | 2,395.0K |
| 10:22 | 5,193.43 | 5,195.54 | 5,189.04 | 5,191.22 | 2,099.7K |
| 10:23 | 5,189.84 | 5,194.13 | 5,188.56 | 5,190.23 | 2,374.2K |
| 10:24 | 5,190.64 | 5,195.10 | 5,187.64 | 5,193.39 | 3,751.3K |
| 10:25 | 5,188.50 | 5,192.89 | 5,187.24 | 5,188.67 | 2,007.6K |
| 10:26 | 5,191.78 | 5,193.89 | 5,187.44 | 5,190.04 | 1,832.0K |
| 10:27 | 5,188.49 | 5,197.42 | 5,188.49 | 5,197.42 | 3,469.2K |
| 10:28 | 5,193.29 | 5,198.78 | 5,193.21 | 5,194.03 | 1,892.4K |
| 10:29 | 5,194.44 | 5,197.91 | 5,192.36 | 5,193.53 | 2,209.1K |
| 10:30 | 5,192.45 | 5,196.93 | 5,191.19 | 5,194.22 | 1,897.0K |
| 10:31 | 5,193.33 | 5,196.75 | 5,193.16 | 5,195.95 | 1,715.9K |
| 10:32 | 5,195.27 | 5,202.26 | 5,193.66 | 5,198.59 | 2,194.6K |
| 10:33 | 5,198.75 | 5,201.63 | 5,195.64 | 5,195.84 | 1,769.3K |
| 10:34 | 5,196.11 | 5,199.40 | 5,193.12 | 5,194.00 | 1,780.1K |
| 10:35 | 5,196.69 | 5,197.26 | 5,192.21 | 5,192.92 | 3,333.7K |
| 10:36 | 5,191.74 | 5,199.63 | 5,191.74 | 5,195.35 | 2,023.6K |
| 10:37 | 5,194.32 | 5,198.86 | 5,193.54 | 5,195.19 | 1,454.6K |
| 10:38 | 5,194.96 | 5,198.57 | 5,194.30 | 5,196.25 | 1,171.3K |
| 10:39 | 5,194.25 | 5,198.29 | 5,190.68 | 5,195.44 | 2,445.8K |
| 10:40 | 5,190.71 | 5,195.45 | 5,188.72 | 5,189.23 | 2,776.0K |
| 10:41 | 5,193.03 | 5,196.56 | 5,191.91 | 5,192.12 | 1,569.1K |
| 10:42 | 5,189.17 | 5,192.35 | 5,186.69 | 5,187.70 | 1,269.7K |
| 10:43 | 5,190.58 | 5,191.45 | 5,184.85 | 5,186.29 | 1,739.1K |
| 10:44 | 5,188.57 | 5,200.78 | 5,187.66 | 5,195.62 | 4,568.5K |
| 10:45 | 5,195.11 | 5,199.59 | 5,194.34 | 5,195.83 | 1,779.3K |
| 10:46 | 5,194.56 | 5,196.98 | 5,191.54 | 5,192.47 | 1,256.4K |
| 10:47 | 5,190.84 | 5,196.21 | 5,189.59 | 5,196.11 | 967.2K |
| 10:48 | 5,195.02 | 5,195.02 | 5,188.95 | 5,189.63 | 3,000.1K |
| 10:49 | 5,193.35 | 5,194.12 | 5,188.80 | 5,189.00 | 1,430.3K |
| 10:50 | 5,188.90 | 5,195.61 | 5,188.43 | 5,188.43 | 1,813.9K |
| 10:51 | 5,192.00 | 5,193.53 | 5,188.10 | 5,188.40 | 1,541.1K |
| 10:52 | 5,189.72 | 5,196.89 | 5,187.82 | 5,193.93 | 2,688.8K |
| 10:53 | 5,192.78 | 5,197.49 | 5,190.29 | 5,190.29 | 1,505.1K |
| 10:54 | 5,189.37 | 5,197.00 | 5,189.37 | 5,193.21 | 2,992.0K |
| 10:55 | 5,194.04 | 5,198.81 | 5,193.39 | 5,198.40 | 1,350.2K |
| 10:56 | 5,198.33 | 5,199.03 | 5,193.54 | 5,195.57 | 1,240.1K |
| 10:57 | 5,195.56 | 5,199.19 | 5,194.12 | 5,194.85 | 3,244.0K |
| 10:58 | 5,194.76 | 5,198.77 | 5,191.63 | 5,196.85 | 1,625.3K |
| 10:59 | 5,193.65 | 5,197.08 | 5,190.21 | 5,190.21 | 1,176.6K |
| 11:00 | 5,188.81 | 5,191.21 | 5,186.27 | 5,190.75 | 1,772.2K |
| 11:01 | 5,191.47 | 5,193.13 | 5,187.17 | 5,192.83 | 848.9K |
| 11:02 | 5,188.23 | 5,193.46 | 5,187.82 | 5,188.54 | 700.0K |
| 11:03 | 5,188.17 | 5,194.10 | 5,187.91 | 5,192.83 | 1,073.4K |
| 11:04 | 5,190.47 | 5,193.82 | 5,188.13 | 5,188.30 | 1,242.1K |
| 11:05 | 5,188.61 | 5,192.52 | 5,187.51 | 5,191.28 | 1,339.0K |
| 11:06 | 5,186.57 | 5,192.16 | 5,186.32 | 5,186.32 | 1,503.0K |
| 11:07 | 5,187.37 | 5,192.53 | 5,185.61 | 5,191.51 | 1,393.6K |
| 11:08 | 5,188.20 | 5,191.99 | 5,186.23 | 5,187.27 | 756.3K |
| 11:09 | 5,186.40 | 5,191.15 | 5,184.76 | 5,189.63 | 911.1K |
| 11:10 | 5,184.92 | 5,193.54 | 5,184.53 | 5,193.54 | 1,284.4K |
| 11:11 | 5,193.04 | 5,194.34 | 5,188.42 | 5,191.99 | 2,287.7K |
| 11:12 | 5,189.17 | 5,194.13 | 5,188.88 | 5,190.29 | 1,128.8K |
| 11:13 | 5,189.68 | 5,197.10 | 5,188.78 | 5,194.85 | 986.0K |
| 11:14 | 5,193.59 | 5,196.66 | 5,188.95 | 5,193.57 | 950.0K |
| 11:15 | 5,192.85 | 5,197.55 | 5,191.36 | 5,192.45 | 901.7K |
| 11:16 | 5,192.84 | 5,198.34 | 5,192.79 | 5,197.10 | 954.7K |
| 11:17 | 5,192.31 | 5,197.52 | 5,192.13 | 5,196.11 | 1,071.5K |
| 11:18 | 5,192.45 | 5,199.08 | 5,192.45 | 5,197.14 | 813.8K |
| 11:19 | 5,195.09 | 5,199.31 | 5,194.12 | 5,194.50 | 812.5K |
| 11:20 | 5,198.26 | 5,198.82 | 5,193.35 | 5,195.26 | 683.7K |
| 11:21 | 5,194.05 | 5,202.33 | 5,193.60 | 5,202.33 | 6,681.7K |
| 11:22 | 5,197.73 | 5,204.88 | 5,197.73 | 5,200.33 | 4,247.3K |
| 11:23 | 5,199.63 | 5,204.81 | 5,199.63 | 5,204.81 | 1,749.6K |
| 11:24 | 5,201.35 | 5,205.64 | 5,199.83 | 5,201.79 | 2,052.7K |
| 11:25 | 5,201.39 | 5,207.03 | 5,201.11 | 5,204.97 | 1,944.4K |
| 11:26 | 5,201.52 | 5,205.41 | 5,200.29 | 5,204.13 | 1,672.9K |
| 11:27 | 5,203.58 | 5,204.23 | 5,197.01 | 5,203.03 | 1,784.9K |
| 11:28 | 5,202.54 | 5,205.02 | 5,200.50 | 5,203.05 | 3,801.5K |
| 11:29 | 5,201.55 | 5,208.27 | 5,201.55 | 5,203.26 | 1,020.6K |
| 11:30 | 5,201.97 | 5,201.97 | 5,201.81 | 5,201.81 | 36.4K |
| 11:31 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:32 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:33 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:34 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:35 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:36 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:37 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:38 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:39 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:40 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:41 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:42 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:43 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:44 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:45 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:46 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:47 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:48 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:49 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:50 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:51 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:52 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:53 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:54 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:55 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:56 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:57 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:58 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 11:59 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:00 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:01 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:02 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:03 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:04 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:05 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:06 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:07 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:08 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:09 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:10 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:11 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:12 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:13 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:14 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:15 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:16 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:17 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:18 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:19 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:20 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:21 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:22 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:23 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:24 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:25 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:26 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:27 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:28 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:29 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:30 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:31 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:32 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:33 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:34 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:35 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:36 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:37 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:38 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:39 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:40 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:41 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:42 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:43 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:44 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:45 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:46 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:47 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:48 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:49 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:50 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:51 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:52 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:53 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:54 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:55 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:56 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:57 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:58 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 12:59 | 5,201.81 | 5,201.81 | 5,201.81 | 5,201.81 | 0.0K |
| 13:00 | 5,202.88 | 5,206.28 | 5,199.14 | 5,200.85 | 3,710.3K |
| 13:01 | 5,200.08 | 5,200.41 | 5,196.46 | 5,200.41 | 4,153.5K |
| 13:02 | 5,198.00 | 5,202.06 | 5,196.53 | 5,197.84 | 1,776.4K |
| 13:03 | 5,198.14 | 5,202.67 | 5,197.83 | 5,198.46 | 802.6K |
| 13:04 | 5,198.77 | 5,202.28 | 5,196.62 | 5,200.73 | 869.2K |
| 13:05 | 5,197.46 | 5,204.92 | 5,197.46 | 5,199.04 | 1,188.7K |
| 13:06 | 5,200.17 | 5,204.61 | 5,199.29 | 5,204.61 | 1,038.9K |
| 13:07 | 5,203.73 | 5,204.09 | 5,198.47 | 5,199.80 | 1,337.1K |
| 13:08 | 5,198.54 | 5,201.92 | 5,196.31 | 5,201.92 | 3,099.0K |
| 13:09 | 5,202.32 | 5,203.04 | 5,197.96 | 5,202.70 | 2,756.1K |
| 13:10 | 5,201.42 | 5,204.25 | 5,198.91 | 5,202.93 | 1,688.4K |
| 13:11 | 5,203.69 | 5,206.03 | 5,201.45 | 5,204.49 | 7,121.4K |
| 13:12 | 5,204.93 | 5,205.54 | 5,203.07 | 5,204.96 | 810.7K |
| 13:13 | 5,200.90 | 5,207.25 | 5,200.90 | 5,204.85 | 1,126.8K |
| 13:14 | 5,205.39 | 5,212.66 | 5,205.39 | 5,212.66 | 6,598.9K |
| 13:15 | 5,208.54 | 5,217.96 | 5,208.54 | 5,217.96 | 7,325.8K |
| 13:16 | 5,217.58 | 5,221.52 | 5,214.91 | 5,221.52 | 4,180.7K |
| 13:17 | 5,215.93 | 5,217.13 | 5,211.22 | 5,215.58 | 2,133.3K |
| 13:18 | 5,215.27 | 5,215.27 | 5,209.15 | 5,209.15 | 1,843.3K |
| 13:19 | 5,213.53 | 5,215.83 | 5,209.58 | 5,212.18 | 1,776.8K |
| 13:20 | 5,211.77 | 5,215.62 | 5,209.89 | 5,210.59 | 1,126.6K |
| 13:21 | 5,210.08 | 5,217.44 | 5,210.08 | 5,211.83 | 1,541.5K |
| 13:22 | 5,215.84 | 5,216.78 | 5,211.39 | 5,212.38 | 1,315.1K |
| 13:23 | 5,215.28 | 5,217.58 | 5,210.85 | 5,217.58 | 3,145.6K |
| 13:24 | 5,217.60 | 5,218.61 | 5,212.54 | 5,213.25 | 2,598.2K |
| 13:25 | 5,218.52 | 5,220.93 | 5,213.96 | 5,220.93 | 1,671.8K |
| 13:26 | 5,220.45 | 5,226.91 | 5,219.86 | 5,223.26 | 6,885.4K |
| 13:27 | 5,223.08 | 5,227.76 | 5,219.17 | 5,219.60 | 4,245.1K |
| 13:28 | 5,218.76 | 5,225.45 | 5,218.61 | 5,225.45 | 1,898.8K |
| 13:29 | 5,220.52 | 5,220.54 | 5,211.64 | 5,212.37 | 4,249.8K |
| 13:30 | 5,212.53 | 5,217.81 | 5,212.53 | 5,213.83 | 1,905.6K |
| 13:31 | 5,214.15 | 5,217.37 | 5,213.00 | 5,213.63 | 1,289.7K |
| 13:32 | 5,213.98 | 5,219.49 | 5,212.79 | 5,213.49 | 2,190.6K |
| 13:33 | 5,214.48 | 5,214.57 | 5,209.12 | 5,214.21 | 2,153.4K |
| 13:34 | 5,209.15 | 5,212.90 | 5,207.58 | 5,211.05 | 1,245.0K |
| 13:35 | 5,212.48 | 5,212.65 | 5,207.05 | 5,212.13 | 890.4K |
| 13:36 | 5,206.95 | 5,211.34 | 5,205.23 | 5,205.23 | 1,370.3K |
| 13:37 | 5,209.74 | 5,210.01 | 5,204.76 | 5,209.92 | 1,734.9K |
| 13:38 | 5,204.56 | 5,209.23 | 5,204.03 | 5,208.74 | 1,024.2K |
| 13:39 | 5,209.94 | 5,211.00 | 5,204.71 | 5,211.00 | 1,521.3K |
| 13:40 | 5,210.57 | 5,212.13 | 5,205.35 | 5,211.20 | 1,629.1K |
| 13:41 | 5,212.82 | 5,212.82 | 5,206.13 | 5,206.41 | 957.1K |
| 13:42 | 5,207.46 | 5,212.75 | 5,206.10 | 5,211.33 | 1,612.2K |
| 13:43 | 5,207.91 | 5,213.32 | 5,206.58 | 5,211.35 | 1,652.6K |
| 13:44 | 5,210.78 | 5,211.03 | 5,205.20 | 5,205.20 | 2,601.7K |
| 13:45 | 5,206.36 | 5,210.99 | 5,205.23 | 5,206.76 | 1,426.3K |
| 13:46 | 5,206.67 | 5,211.84 | 5,205.53 | 5,208.36 | 1,289.1K |
| 13:47 | 5,208.36 | 5,208.56 | 5,201.18 | 5,202.35 | 3,425.1K |
| 13:48 | 5,207.79 | 5,213.21 | 5,207.54 | 5,208.98 | 2,216.6K |
| 13:49 | 5,209.06 | 5,215.83 | 5,208.24 | 5,212.23 | 1,845.3K |
| 13:50 | 5,215.27 | 5,216.64 | 5,211.57 | 5,215.84 | 1,719.1K |
| 13:51 | 5,214.87 | 5,214.87 | 5,209.49 | 5,209.83 | 1,835.2K |
| 13:52 | 5,213.00 | 5,214.93 | 5,209.09 | 5,209.80 | 1,447.3K |
| 13:53 | 5,209.73 | 5,213.20 | 5,206.75 | 5,208.51 | 1,545.3K |
| 13:54 | 5,208.59 | 5,211.09 | 5,201.05 | 5,201.37 | 2,583.5K |
| 13:55 | 5,204.30 | 5,204.30 | 5,197.25 | 5,203.39 | 6,476.3K |
| 13:56 | 5,198.74 | 5,203.81 | 5,198.13 | 5,203.81 | 2,901.7K |
| 13:57 | 5,201.30 | 5,201.90 | 5,196.82 | 5,198.62 | 994.3K |
| 13:58 | 5,197.96 | 5,200.35 | 5,194.55 | 5,195.26 | 1,850.2K |
| 13:59 | 5,198.69 | 5,201.94 | 5,194.37 | 5,194.58 | 1,573.6K |
| 14:00 | 5,198.61 | 5,199.41 | 5,192.61 | 5,194.04 | 2,063.9K |
| 14:01 | 5,194.22 | 5,198.90 | 5,193.48 | 5,197.70 | 1,342.5K |
| 14:02 | 5,197.03 | 5,198.20 | 5,193.32 | 5,197.54 | 2,372.4K |
| 14:03 | 5,195.21 | 5,198.72 | 5,192.60 | 5,192.60 | 1,281.7K |
| 14:04 | 5,192.53 | 5,195.69 | 5,188.94 | 5,189.14 | 5,660.3K |
| 14:05 | 5,190.43 | 5,194.96 | 5,188.84 | 5,189.63 | 1,520.2K |
| 14:06 | 5,194.00 | 5,194.31 | 5,187.53 | 5,188.91 | 1,384.0K |
| 14:07 | 5,188.51 | 5,191.33 | 5,186.67 | 5,191.33 | 4,140.1K |
| 14:08 | 5,188.10 | 5,192.36 | 5,185.90 | 5,186.31 | 3,951.6K |
| 14:09 | 5,186.25 | 5,189.61 | 5,185.10 | 5,186.54 | 5,476.2K |
| 14:10 | 5,189.59 | 5,189.59 | 5,182.56 | 5,186.68 | 3,394.9K |
| 14:11 | 5,183.24 | 5,190.17 | 5,183.24 | 5,185.17 | 2,373.0K |
| 14:12 | 5,184.49 | 5,186.11 | 5,180.08 | 5,184.69 | 2,290.6K |
| 14:13 | 5,183.06 | 5,185.89 | 5,179.52 | 5,185.07 | 1,508.7K |
| 14:14 | 5,185.59 | 5,187.03 | 5,181.93 | 5,186.61 | 2,904.8K |
| 14:15 | 5,187.29 | 5,192.45 | 5,186.03 | 5,192.25 | 1,356.0K |
| 14:16 | 5,191.43 | 5,193.37 | 5,187.54 | 5,188.31 | 1,357.8K |
| 14:17 | 5,187.85 | 5,191.53 | 5,184.05 | 5,184.44 | 2,208.4K |
| 14:18 | 5,185.84 | 5,185.84 | 5,175.50 | 5,175.50 | 6,125.6K |
| 14:19 | 5,178.98 | 5,185.19 | 5,175.10 | 5,185.19 | 5,822.6K |
| 14:20 | 5,182.42 | 5,188.14 | 5,182.20 | 5,187.71 | 2,888.1K |
| 14:21 | 5,182.99 | 5,189.23 | 5,182.99 | 5,188.79 | 2,467.9K |
| 14:22 | 5,188.19 | 5,192.29 | 5,186.36 | 5,187.18 | 1,948.0K |
| 14:23 | 5,187.09 | 5,191.80 | 5,186.48 | 5,187.03 | 810.7K |
| 14:24 | 5,187.73 | 5,191.21 | 5,185.68 | 5,186.10 | 1,048.7K |
| 14:25 | 5,186.72 | 5,191.61 | 5,185.94 | 5,187.51 | 1,119.4K |
| 14:26 | 5,187.21 | 5,191.44 | 5,185.86 | 5,188.07 | 1,416.6K |
| 14:27 | 5,192.07 | 5,193.47 | 5,187.25 | 5,187.57 | 1,363.2K |
| 14:28 | 5,191.44 | 5,193.89 | 5,188.84 | 5,188.96 | 1,986.0K |
| 14:29 | 5,192.75 | 5,199.98 | 5,188.78 | 5,195.17 | 3,023.6K |
| 14:30 | 5,196.19 | 5,202.71 | 5,196.19 | 5,197.52 | 2,801.8K |
| 14:31 | 5,197.88 | 5,200.57 | 5,194.84 | 5,196.02 | 1,988.4K |
| 14:32 | 5,196.69 | 5,200.67 | 5,192.61 | 5,196.55 | 1,350.8K |
| 14:33 | 5,192.43 | 5,199.88 | 5,190.98 | 5,194.84 | 1,299.5K |
| 14:34 | 5,197.06 | 5,197.10 | 5,191.01 | 5,197.10 | 1,414.1K |
| 14:35 | 5,194.78 | 5,203.74 | 5,194.78 | 5,199.11 | 2,252.9K |
| 14:36 | 5,199.85 | 5,203.04 | 5,197.22 | 5,199.54 | 1,228.3K |
| 14:37 | 5,198.16 | 5,202.43 | 5,196.00 | 5,196.36 | 1,611.3K |
| 14:38 | 5,195.83 | 5,200.27 | 5,189.96 | 5,193.90 | 2,255.2K |
| 14:39 | 5,195.12 | 5,201.31 | 5,192.02 | 5,193.54 | 3,848.8K |
| 14:40 | 5,197.08 | 5,199.55 | 5,193.49 | 5,199.55 | 2,271.0K |
| 14:41 | 5,198.81 | 5,199.78 | 5,193.70 | 5,199.27 | 1,627.9K |
| 14:42 | 5,199.26 | 5,202.45 | 5,196.57 | 5,198.22 | 1,603.2K |
| 14:43 | 5,198.25 | 5,202.67 | 5,196.97 | 5,202.17 | 1,749.1K |
| 14:44 | 5,198.60 | 5,202.86 | 5,197.20 | 5,199.53 | 1,387.3K |
| 14:45 | 5,202.85 | 5,203.89 | 5,198.39 | 5,200.04 | 2,229.2K |
| 14:46 | 5,199.93 | 5,205.13 | 5,199.19 | 5,205.02 | 3,654.9K |
| 14:47 | 5,204.57 | 5,206.18 | 5,201.15 | 5,202.26 | 2,717.4K |
| 14:48 | 5,206.76 | 5,207.00 | 5,200.69 | 5,205.30 | 3,628.1K |
| 14:49 | 5,202.18 | 5,206.97 | 5,201.11 | 5,202.65 | 2,944.6K |
| 14:50 | 5,203.28 | 5,206.64 | 5,201.01 | 5,202.46 | 2,859.8K |
| 14:51 | 5,200.73 | 5,206.50 | 5,200.73 | 5,205.97 | 3,450.0K |
| 14:52 | 5,204.76 | 5,206.85 | 5,201.16 | 5,204.21 | 2,861.6K |
| 14:53 | 5,201.40 | 5,206.55 | 5,200.61 | 5,204.45 | 2,655.1K |
| 14:54 | 5,204.29 | 5,206.44 | 5,200.20 | 5,205.20 | 3,803.3K |
| 14:55 | 5,206.26 | 5,207.61 | 5,201.52 | 5,207.49 | 4,564.7K |
| 14:56 | 5,206.73 | 5,207.13 | 5,201.84 | 5,202.38 | 5,746.5K |
| 14:57 | 5,206.37 | 5,206.47 | 5,206.37 | 5,206.47 | 231.4K |
| 14:58 | 5,206.47 | 5,206.47 | 5,206.47 | 5,206.47 | 0.0K |
| 14:59 | 5,206.47 | 5,206.47 | 5,206.47 | 5,206.47 | 12,108.9K |