7,321.34
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,373.01 | 5,373.01 | 5,373.01 | 5,373.01 | 21,317.6K |
| 09:29 | 5,373.01 | 5,373.01 | 5,373.01 | 5,373.01 | 0.0K |
| 09:30 | 5,373.01 | 5,379.02 | 5,372.27 | 5,375.93 | 87,924.8K |
| 09:31 | 5,374.90 | 5,375.17 | 5,365.86 | 5,368.10 | 24,505.5K |
| 09:32 | 5,368.30 | 5,369.28 | 5,367.08 | 5,368.94 | 16,633.3K |
| 09:33 | 5,368.88 | 5,371.00 | 5,366.28 | 5,366.28 | 16,936.0K |
| 09:34 | 5,367.30 | 5,371.81 | 5,367.30 | 5,371.40 | 17,194.3K |
| 09:35 | 5,370.12 | 5,370.73 | 5,365.17 | 5,366.07 | 15,333.4K |
| 09:36 | 5,368.33 | 5,370.46 | 5,365.27 | 5,366.17 | 17,114.1K |
| 09:37 | 5,365.91 | 5,367.68 | 5,363.77 | 5,365.30 | 17,442.6K |
| 09:38 | 5,366.93 | 5,371.47 | 5,366.93 | 5,371.47 | 12,793.8K |
| 09:39 | 5,369.83 | 5,372.40 | 5,369.30 | 5,370.90 | 14,804.2K |
| 09:40 | 5,369.78 | 5,371.88 | 5,368.46 | 5,370.80 | 14,974.1K |
| 09:41 | 5,371.73 | 5,376.23 | 5,371.73 | 5,373.71 | 15,304.4K |
| 09:42 | 5,375.40 | 5,377.92 | 5,374.41 | 5,377.77 | 18,395.5K |
| 09:43 | 5,377.41 | 5,379.27 | 5,371.17 | 5,371.60 | 16,284.6K |
| 09:44 | 5,371.10 | 5,371.10 | 5,365.45 | 5,365.45 | 11,529.8K |
| 09:45 | 5,366.22 | 5,366.22 | 5,361.43 | 5,361.49 | 17,476.5K |
| 09:46 | 5,362.33 | 5,362.33 | 5,358.20 | 5,361.62 | 11,243.2K |
| 09:47 | 5,360.16 | 5,366.40 | 5,360.16 | 5,364.56 | 9,626.2K |
| 09:48 | 5,363.96 | 5,367.51 | 5,362.86 | 5,365.50 | 12,150.3K |
| 09:49 | 5,365.35 | 5,368.41 | 5,364.87 | 5,366.72 | 10,885.0K |
| 09:50 | 5,366.35 | 5,368.82 | 5,365.77 | 5,366.61 | 11,643.3K |
| 09:51 | 5,366.39 | 5,370.29 | 5,366.39 | 5,368.64 | 8,116.7K |
| 09:52 | 5,367.64 | 5,373.40 | 5,367.64 | 5,371.55 | 12,755.8K |
| 09:53 | 5,371.67 | 5,372.48 | 5,368.23 | 5,369.77 | 7,764.0K |
| 09:54 | 5,367.97 | 5,372.25 | 5,367.97 | 5,371.54 | 8,553.8K |
| 09:55 | 5,371.53 | 5,372.48 | 5,369.75 | 5,370.71 | 7,247.6K |
| 09:56 | 5,370.61 | 5,371.71 | 5,368.70 | 5,369.55 | 9,136.0K |
| 09:57 | 5,369.51 | 5,372.02 | 5,368.70 | 5,371.50 | 6,641.8K |
| 09:58 | 5,372.69 | 5,373.30 | 5,369.08 | 5,369.08 | 16,705.0K |
| 09:59 | 5,370.15 | 5,370.80 | 5,367.88 | 5,368.44 | 12,516.4K |
| 10:00 | 5,369.10 | 5,370.46 | 5,367.65 | 5,369.20 | 10,534.8K |
| 10:01 | 5,368.13 | 5,368.57 | 5,366.51 | 5,366.60 | 8,140.3K |
| 10:02 | 5,366.74 | 5,368.70 | 5,366.30 | 5,367.12 | 8,973.6K |
| 10:03 | 5,366.29 | 5,369.26 | 5,366.23 | 5,367.36 | 8,327.4K |
| 10:04 | 5,369.48 | 5,370.19 | 5,367.46 | 5,368.06 | 11,401.9K |
| 10:05 | 5,369.17 | 5,370.81 | 5,368.52 | 5,369.22 | 10,948.0K |
| 10:06 | 5,367.85 | 5,370.31 | 5,367.85 | 5,369.91 | 6,591.8K |
| 10:07 | 5,370.21 | 5,372.58 | 5,370.00 | 5,370.51 | 7,922.8K |
| 10:08 | 5,371.78 | 5,371.78 | 5,368.66 | 5,368.66 | 6,515.7K |
| 10:09 | 5,368.04 | 5,369.10 | 5,366.84 | 5,368.50 | 5,216.0K |
| 10:10 | 5,366.51 | 5,368.00 | 5,365.49 | 5,366.65 | 7,026.5K |
| 10:11 | 5,366.42 | 5,368.13 | 5,366.21 | 5,366.97 | 5,466.4K |
| 10:12 | 5,366.69 | 5,372.13 | 5,366.69 | 5,370.81 | 8,741.2K |
| 10:13 | 5,372.89 | 5,373.04 | 5,370.89 | 5,371.85 | 7,162.4K |
| 10:14 | 5,372.16 | 5,373.39 | 5,370.73 | 5,371.39 | 7,380.9K |
| 10:15 | 5,370.79 | 5,372.40 | 5,369.54 | 5,372.05 | 7,567.6K |
| 10:16 | 5,371.78 | 5,372.33 | 5,369.37 | 5,369.37 | 7,665.0K |
| 10:17 | 5,372.21 | 5,372.59 | 5,369.89 | 5,369.89 | 6,645.5K |
| 10:18 | 5,371.17 | 5,373.17 | 5,370.05 | 5,371.30 | 9,458.7K |
| 10:19 | 5,371.20 | 5,372.97 | 5,370.48 | 5,370.71 | 6,540.2K |
| 10:20 | 5,370.59 | 5,372.60 | 5,369.12 | 5,370.26 | 8,844.5K |
| 10:21 | 5,370.33 | 5,372.42 | 5,369.52 | 5,369.79 | 4,877.5K |
| 10:22 | 5,370.23 | 5,372.06 | 5,369.50 | 5,370.40 | 7,582.9K |
| 10:23 | 5,370.56 | 5,373.42 | 5,370.28 | 5,371.36 | 6,176.0K |
| 10:24 | 5,372.30 | 5,374.50 | 5,371.05 | 5,373.72 | 5,545.6K |
| 10:25 | 5,373.52 | 5,374.92 | 5,370.93 | 5,372.27 | 3,962.2K |
| 10:26 | 5,371.63 | 5,375.90 | 5,371.63 | 5,375.31 | 5,491.0K |
| 10:27 | 5,375.04 | 5,375.84 | 5,373.36 | 5,373.36 | 6,433.9K |
| 10:28 | 5,373.41 | 5,375.19 | 5,371.51 | 5,372.14 | 4,304.0K |
| 10:29 | 5,371.86 | 5,374.61 | 5,371.86 | 5,372.85 | 5,899.0K |
| 10:30 | 5,373.14 | 5,374.58 | 5,371.04 | 5,374.48 | 4,056.1K |
| 10:31 | 5,372.54 | 5,374.41 | 5,372.06 | 5,373.65 | 6,774.9K |
| 10:32 | 5,373.61 | 5,375.40 | 5,371.99 | 5,373.16 | 4,617.5K |
| 10:33 | 5,373.63 | 5,374.43 | 5,371.52 | 5,374.20 | 3,154.4K |
| 10:34 | 5,373.83 | 5,375.83 | 5,372.55 | 5,375.83 | 8,890.2K |
| 10:35 | 5,374.67 | 5,375.10 | 5,372.42 | 5,374.21 | 4,439.8K |
| 10:36 | 5,372.67 | 5,375.21 | 5,372.42 | 5,373.98 | 4,255.6K |
| 10:37 | 5,374.34 | 5,375.14 | 5,372.66 | 5,372.98 | 4,739.2K |
| 10:38 | 5,373.52 | 5,375.60 | 5,372.20 | 5,372.84 | 4,229.7K |
| 10:39 | 5,372.52 | 5,373.89 | 5,371.69 | 5,371.93 | 4,797.7K |
| 10:40 | 5,373.41 | 5,374.44 | 5,371.39 | 5,371.57 | 4,050.4K |
| 10:41 | 5,373.10 | 5,373.10 | 5,370.17 | 5,370.28 | 18,318.3K |
| 10:42 | 5,370.80 | 5,372.45 | 5,368.13 | 5,368.13 | 5,843.1K |
| 10:43 | 5,368.96 | 5,371.87 | 5,368.71 | 5,369.37 | 3,418.7K |
| 10:44 | 5,371.03 | 5,371.03 | 5,368.37 | 5,369.63 | 5,283.1K |
| 10:45 | 5,368.34 | 5,370.71 | 5,367.86 | 5,368.52 | 4,001.7K |
| 10:46 | 5,367.62 | 5,369.56 | 5,366.57 | 5,368.35 | 4,929.6K |
| 10:47 | 5,368.53 | 5,368.53 | 5,365.88 | 5,367.97 | 4,686.7K |
| 10:48 | 5,368.33 | 5,368.33 | 5,365.29 | 5,366.33 | 3,461.4K |
| 10:49 | 5,367.78 | 5,368.75 | 5,365.38 | 5,366.52 | 3,885.0K |
| 10:50 | 5,367.87 | 5,368.09 | 5,365.30 | 5,367.80 | 3,637.3K |
| 10:51 | 5,365.83 | 5,368.16 | 5,364.80 | 5,366.04 | 3,076.8K |
| 10:52 | 5,366.58 | 5,367.56 | 5,364.83 | 5,367.01 | 3,086.8K |
| 10:53 | 5,366.10 | 5,367.34 | 5,364.47 | 5,366.27 | 3,380.6K |
| 10:54 | 5,366.92 | 5,367.88 | 5,365.06 | 5,365.54 | 3,843.5K |
| 10:55 | 5,365.68 | 5,367.68 | 5,364.87 | 5,367.07 | 2,291.9K |
| 10:56 | 5,365.83 | 5,367.79 | 5,364.85 | 5,367.27 | 5,290.5K |
| 10:57 | 5,366.25 | 5,368.90 | 5,366.23 | 5,368.15 | 3,684.7K |
| 10:58 | 5,367.18 | 5,370.15 | 5,367.18 | 5,369.53 | 5,173.9K |
| 10:59 | 5,369.02 | 5,370.81 | 5,368.19 | 5,368.78 | 3,234.4K |
| 11:00 | 5,369.37 | 5,371.84 | 5,368.45 | 5,371.25 | 5,250.9K |
| 11:01 | 5,370.32 | 5,372.23 | 5,370.32 | 5,371.09 | 6,995.0K |
| 11:02 | 5,371.10 | 5,373.50 | 5,370.69 | 5,370.78 | 3,953.7K |
| 11:03 | 5,370.84 | 5,372.95 | 5,369.34 | 5,371.20 | 5,164.6K |
| 11:04 | 5,370.69 | 5,373.31 | 5,369.79 | 5,372.50 | 3,171.0K |
| 11:05 | 5,372.85 | 5,372.88 | 5,370.01 | 5,372.88 | 4,845.5K |
| 11:06 | 5,372.44 | 5,374.62 | 5,371.77 | 5,374.62 | 4,370.6K |
| 11:07 | 5,374.37 | 5,375.58 | 5,373.16 | 5,375.58 | 10,048.9K |
| 11:08 | 5,375.16 | 5,378.45 | 5,374.32 | 5,376.92 | 11,877.5K |
| 11:09 | 5,377.15 | 5,379.00 | 5,376.65 | 5,378.80 | 4,952.5K |
| 11:10 | 5,378.31 | 5,379.89 | 5,376.88 | 5,379.79 | 12,569.0K |
| 11:11 | 5,378.92 | 5,381.00 | 5,377.85 | 5,377.85 | 3,381.8K |
| 11:12 | 5,378.20 | 5,379.74 | 5,377.33 | 5,377.33 | 3,400.0K |
| 11:13 | 5,378.00 | 5,380.10 | 5,376.48 | 5,377.33 | 3,779.4K |
| 11:14 | 5,378.20 | 5,379.33 | 5,376.93 | 5,377.81 | 2,965.5K |
| 11:15 | 5,378.48 | 5,379.41 | 5,377.34 | 5,378.26 | 4,696.9K |
| 11:16 | 5,378.89 | 5,378.89 | 5,376.96 | 5,378.06 | 4,702.2K |
| 11:17 | 5,378.27 | 5,381.73 | 5,378.27 | 5,379.05 | 5,033.9K |
| 11:18 | 5,380.34 | 5,380.34 | 5,377.20 | 5,378.80 | 5,097.9K |
| 11:19 | 5,377.81 | 5,379.55 | 5,377.08 | 5,379.46 | 4,117.6K |
| 11:20 | 5,379.38 | 5,379.61 | 5,376.49 | 5,376.97 | 4,502.6K |
| 11:21 | 5,376.93 | 5,378.31 | 5,376.59 | 5,377.85 | 2,860.8K |
| 11:22 | 5,376.91 | 5,380.16 | 5,376.91 | 5,380.09 | 9,990.3K |
| 11:23 | 5,380.24 | 5,381.68 | 5,378.96 | 5,381.44 | 6,109.3K |
| 11:24 | 5,379.66 | 5,381.01 | 5,378.12 | 5,379.51 | 4,534.7K |
| 11:25 | 5,378.91 | 5,381.70 | 5,378.91 | 5,380.73 | 4,245.5K |
| 11:26 | 5,381.11 | 5,384.09 | 5,380.46 | 5,384.09 | 4,375.3K |
| 11:27 | 5,381.84 | 5,384.98 | 5,381.78 | 5,383.07 | 4,223.6K |
| 11:28 | 5,383.59 | 5,384.30 | 5,382.40 | 5,382.73 | 4,695.6K |
| 11:29 | 5,381.98 | 5,383.66 | 5,381.25 | 5,381.38 | 3,383.6K |
| 11:30 | 5,382.68 | 5,382.68 | 5,381.99 | 5,381.99 | 127.0K |
| 11:31 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:32 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:33 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:34 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:35 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:36 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:37 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:38 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:39 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:40 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:41 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:42 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:43 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:44 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:45 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:46 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:47 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:48 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:49 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:50 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:51 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:52 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:53 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:54 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:55 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:56 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:57 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:58 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 11:59 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:00 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:01 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:02 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:03 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:04 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:05 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:06 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:07 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:08 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:09 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:10 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:11 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:12 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:13 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:14 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:15 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:16 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:17 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:18 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:19 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:20 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:21 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:22 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:23 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:24 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:25 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:26 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:27 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:28 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:29 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:30 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:31 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:32 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:33 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:34 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:35 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:36 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:37 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:38 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:39 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:40 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:41 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:42 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:43 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:44 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:45 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:46 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:47 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:48 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:49 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:50 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:51 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:52 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:53 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:54 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:55 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:56 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:57 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:58 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 12:59 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.0K |
| 13:00 | 5,381.99 | 5,382.50 | 5,379.00 | 5,379.78 | 17,446.6K |
| 13:01 | 5,379.33 | 5,382.03 | 5,379.33 | 5,379.51 | 6,580.0K |
| 13:02 | 5,381.40 | 5,381.40 | 5,378.34 | 5,378.60 | 3,021.7K |
| 13:03 | 5,379.17 | 5,379.76 | 5,376.84 | 5,377.23 | 4,991.2K |
| 13:04 | 5,376.72 | 5,380.38 | 5,376.72 | 5,378.75 | 4,229.6K |
| 13:05 | 5,378.46 | 5,380.10 | 5,376.68 | 5,377.13 | 5,318.9K |
| 13:06 | 5,376.22 | 5,376.99 | 5,374.65 | 5,374.93 | 7,062.3K |
| 13:07 | 5,374.79 | 5,375.41 | 5,372.40 | 5,372.40 | 4,137.5K |
| 13:08 | 5,372.70 | 5,373.00 | 5,371.24 | 5,372.31 | 28,762.7K |
| 13:09 | 5,371.59 | 5,371.81 | 5,369.17 | 5,369.91 | 4,162.0K |
| 13:10 | 5,369.74 | 5,370.67 | 5,367.72 | 5,367.79 | 7,256.3K |
| 13:11 | 5,369.24 | 5,369.24 | 5,365.86 | 5,366.68 | 5,197.1K |
| 13:12 | 5,365.43 | 5,366.65 | 5,361.21 | 5,361.21 | 9,124.0K |
| 13:13 | 5,362.54 | 5,362.92 | 5,355.95 | 5,355.95 | 15,337.9K |
| 13:14 | 5,355.94 | 5,356.17 | 5,352.79 | 5,353.25 | 16,592.8K |
| 13:15 | 5,353.98 | 5,353.98 | 5,346.25 | 5,346.40 | 21,148.1K |
| 13:16 | 5,346.29 | 5,349.87 | 5,345.79 | 5,346.76 | 13,849.8K |
| 13:17 | 5,346.25 | 5,346.25 | 5,340.35 | 5,340.77 | 18,051.3K |
| 13:18 | 5,340.08 | 5,344.64 | 5,339.30 | 5,342.40 | 18,002.1K |
| 13:19 | 5,342.93 | 5,344.49 | 5,342.20 | 5,343.88 | 10,265.8K |
| 13:20 | 5,344.02 | 5,344.02 | 5,336.55 | 5,336.55 | 79,738.9K |
| 13:21 | 5,335.96 | 5,337.49 | 5,334.12 | 5,337.49 | 16,640.1K |
| 13:22 | 5,336.78 | 5,340.65 | 5,335.69 | 5,338.49 | 11,859.1K |
| 13:23 | 5,339.56 | 5,350.81 | 5,338.15 | 5,349.11 | 15,402.4K |
| 13:24 | 5,349.39 | 5,350.95 | 5,346.32 | 5,350.91 | 9,875.4K |
| 13:25 | 5,351.71 | 5,355.59 | 5,349.32 | 5,353.71 | 17,151.3K |
| 13:26 | 5,352.99 | 5,360.09 | 5,352.99 | 5,360.09 | 19,002.2K |
| 13:27 | 5,360.56 | 5,360.56 | 5,353.78 | 5,355.36 | 20,479.0K |
| 13:28 | 5,355.65 | 5,355.65 | 5,353.04 | 5,353.96 | 12,593.1K |
| 13:29 | 5,354.71 | 5,354.71 | 5,350.68 | 5,350.91 | 25,378.8K |
| 13:30 | 5,350.26 | 5,352.13 | 5,349.03 | 5,351.28 | 47,275.0K |
| 13:31 | 5,350.63 | 5,352.58 | 5,349.71 | 5,351.17 | 19,338.2K |
| 13:32 | 5,350.31 | 5,355.90 | 5,350.29 | 5,352.08 | 33,325.3K |
| 13:33 | 5,352.11 | 5,354.12 | 5,351.22 | 5,352.95 | 10,946.5K |
| 13:34 | 5,352.65 | 5,355.45 | 5,352.47 | 5,352.74 | 10,892.7K |
| 13:35 | 5,352.83 | 5,355.12 | 5,352.50 | 5,354.36 | 8,180.3K |
| 13:36 | 5,354.12 | 5,356.83 | 5,353.58 | 5,353.69 | 7,489.7K |
| 13:37 | 5,355.46 | 5,356.97 | 5,353.85 | 5,356.80 | 7,359.4K |
| 13:38 | 5,356.86 | 5,358.02 | 5,353.62 | 5,354.13 | 7,911.6K |
| 13:39 | 5,353.21 | 5,354.86 | 5,353.21 | 5,354.16 | 7,572.1K |
| 13:40 | 5,354.15 | 5,357.41 | 5,353.39 | 5,356.31 | 6,197.9K |
| 13:41 | 5,356.48 | 5,360.36 | 5,355.90 | 5,359.88 | 10,568.6K |
| 13:42 | 5,360.71 | 5,363.12 | 5,359.92 | 5,360.50 | 5,563.4K |
| 13:43 | 5,360.79 | 5,365.42 | 5,360.62 | 5,365.42 | 8,582.6K |
| 13:44 | 5,363.82 | 5,364.43 | 5,361.49 | 5,362.15 | 6,079.0K |
| 13:45 | 5,361.64 | 5,362.95 | 5,359.79 | 5,361.49 | 5,033.9K |
| 13:46 | 5,361.07 | 5,362.61 | 5,359.64 | 5,359.67 | 5,378.5K |
| 13:47 | 5,359.34 | 5,359.68 | 5,356.14 | 5,356.14 | 5,347.6K |
| 13:48 | 5,356.90 | 5,359.90 | 5,356.90 | 5,358.21 | 3,654.9K |
| 13:49 | 5,358.92 | 5,359.63 | 5,355.21 | 5,355.21 | 5,708.7K |
| 13:50 | 5,355.30 | 5,357.39 | 5,353.18 | 5,354.46 | 6,224.0K |
| 13:51 | 5,353.81 | 5,355.00 | 5,352.96 | 5,354.80 | 4,182.9K |
| 13:52 | 5,354.89 | 5,356.95 | 5,354.10 | 5,356.95 | 4,306.1K |
| 13:53 | 5,355.14 | 5,355.14 | 5,352.90 | 5,354.68 | 5,416.3K |
| 13:54 | 5,354.69 | 5,357.78 | 5,353.04 | 5,356.71 | 6,444.6K |
| 13:55 | 5,356.80 | 5,357.77 | 5,355.43 | 5,355.64 | 3,271.2K |
| 13:56 | 5,355.90 | 5,356.02 | 5,354.12 | 5,355.06 | 4,708.5K |
| 13:57 | 5,355.28 | 5,356.04 | 5,354.04 | 5,355.70 | 3,327.2K |
| 13:58 | 5,355.38 | 5,357.95 | 5,354.24 | 5,356.10 | 3,328.8K |
| 13:59 | 5,356.84 | 5,357.66 | 5,354.74 | 5,356.67 | 3,517.0K |
| 14:00 | 5,355.12 | 5,357.25 | 5,353.74 | 5,354.02 | 4,691.9K |
| 14:01 | 5,353.72 | 5,354.51 | 5,351.38 | 5,352.18 | 7,070.7K |
| 14:02 | 5,351.51 | 5,354.09 | 5,351.16 | 5,351.79 | 5,699.7K |
| 14:03 | 5,351.46 | 5,354.79 | 5,350.69 | 5,354.50 | 6,125.2K |
| 14:04 | 5,355.80 | 5,356.27 | 5,353.13 | 5,353.75 | 4,796.1K |
| 14:05 | 5,354.07 | 5,354.07 | 5,352.62 | 5,352.96 | 4,793.5K |
| 14:06 | 5,353.09 | 5,354.49 | 5,352.67 | 5,353.19 | 3,815.0K |
| 14:07 | 5,353.34 | 5,353.34 | 5,351.87 | 5,352.82 | 5,884.9K |
| 14:08 | 5,352.23 | 5,353.01 | 5,351.49 | 5,352.23 | 3,262.0K |
| 14:09 | 5,352.39 | 5,353.16 | 5,350.73 | 5,350.91 | 3,668.1K |
| 14:10 | 5,352.64 | 5,352.64 | 5,350.33 | 5,351.05 | 3,631.2K |
| 14:11 | 5,351.09 | 5,352.29 | 5,350.40 | 5,351.40 | 3,777.7K |
| 14:12 | 5,350.25 | 5,352.59 | 5,349.13 | 5,349.30 | 3,849.0K |
| 14:13 | 5,349.82 | 5,351.47 | 5,349.04 | 5,350.20 | 4,208.6K |
| 14:14 | 5,349.70 | 5,352.90 | 5,349.24 | 5,352.90 | 3,557.6K |
| 14:15 | 5,350.55 | 5,353.28 | 5,350.40 | 5,353.01 | 5,872.3K |
| 14:16 | 5,353.07 | 5,355.76 | 5,352.83 | 5,355.76 | 3,641.3K |
| 14:17 | 5,354.86 | 5,356.65 | 5,353.45 | 5,354.00 | 4,408.3K |
| 14:18 | 5,353.71 | 5,354.75 | 5,352.38 | 5,353.00 | 4,645.7K |
| 14:19 | 5,353.22 | 5,355.83 | 5,353.22 | 5,354.69 | 3,742.7K |
| 14:20 | 5,354.76 | 5,356.58 | 5,354.21 | 5,355.71 | 3,813.8K |
| 14:21 | 5,354.97 | 5,357.32 | 5,354.61 | 5,356.52 | 4,166.6K |
| 14:22 | 5,356.62 | 5,359.56 | 5,356.15 | 5,357.27 | 3,303.4K |
| 14:23 | 5,356.97 | 5,359.46 | 5,356.97 | 5,359.46 | 4,091.1K |
| 14:24 | 5,358.57 | 5,360.39 | 5,358.18 | 5,358.84 | 3,281.7K |
| 14:25 | 5,358.63 | 5,360.31 | 5,357.47 | 5,358.49 | 4,049.2K |
| 14:26 | 5,359.15 | 5,359.34 | 5,357.42 | 5,358.89 | 4,042.4K |
| 14:27 | 5,359.23 | 5,361.01 | 5,358.55 | 5,359.34 | 4,944.1K |
| 14:28 | 5,359.66 | 5,361.83 | 5,359.03 | 5,359.61 | 4,309.8K |
| 14:29 | 5,359.90 | 5,361.52 | 5,358.44 | 5,360.37 | 3,669.9K |
| 14:30 | 5,358.84 | 5,361.87 | 5,358.73 | 5,360.54 | 4,246.0K |
| 14:31 | 5,361.37 | 5,361.52 | 5,359.24 | 5,359.77 | 4,381.7K |
| 14:32 | 5,360.33 | 5,361.33 | 5,358.22 | 5,359.69 | 4,853.0K |
| 14:33 | 5,359.84 | 5,363.35 | 5,359.84 | 5,363.05 | 5,372.7K |
| 14:34 | 5,361.25 | 5,362.55 | 5,360.21 | 5,360.33 | 4,450.7K |
| 14:35 | 5,361.11 | 5,362.93 | 5,361.10 | 5,362.55 | 4,395.6K |
| 14:36 | 5,362.74 | 5,364.57 | 5,361.65 | 5,363.46 | 4,893.7K |
| 14:37 | 5,362.98 | 5,365.97 | 5,362.98 | 5,364.67 | 4,895.3K |
| 14:38 | 5,363.97 | 5,366.26 | 5,362.29 | 5,363.32 | 5,294.1K |
| 14:39 | 5,362.99 | 5,365.07 | 5,362.86 | 5,363.48 | 4,932.4K |
| 14:40 | 5,364.37 | 5,365.17 | 5,363.14 | 5,363.79 | 4,444.4K |
| 14:41 | 5,363.80 | 5,365.53 | 5,362.31 | 5,363.63 | 4,424.9K |
| 14:42 | 5,364.10 | 5,366.04 | 5,363.13 | 5,363.13 | 4,704.5K |
| 14:43 | 5,363.77 | 5,365.48 | 5,363.13 | 5,363.13 | 5,234.4K |
| 14:44 | 5,363.04 | 5,364.57 | 5,362.81 | 5,363.44 | 4,245.9K |
| 14:45 | 5,365.17 | 5,365.74 | 5,363.42 | 5,363.47 | 5,162.0K |
| 14:46 | 5,363.08 | 5,365.22 | 5,363.06 | 5,363.28 | 4,892.3K |
| 14:47 | 5,362.86 | 5,365.35 | 5,362.86 | 5,364.54 | 6,044.7K |
| 14:48 | 5,363.61 | 5,365.57 | 5,363.38 | 5,364.58 | 6,986.9K |
| 14:49 | 5,364.97 | 5,365.05 | 5,362.35 | 5,363.13 | 7,816.7K |
| 14:50 | 5,363.37 | 5,363.78 | 5,359.99 | 5,362.44 | 8,613.8K |
| 14:51 | 5,360.42 | 5,362.39 | 5,359.91 | 5,361.04 | 6,836.9K |
| 14:52 | 5,361.29 | 5,362.57 | 5,359.92 | 5,359.92 | 7,508.0K |
| 14:53 | 5,360.73 | 5,361.95 | 5,359.80 | 5,361.94 | 7,054.3K |
| 14:54 | 5,360.46 | 5,362.70 | 5,359.82 | 5,360.46 | 10,331.1K |
| 14:55 | 5,360.51 | 5,362.98 | 5,360.32 | 5,360.69 | 9,684.1K |
| 14:56 | 5,361.30 | 5,363.51 | 5,360.90 | 5,361.59 | 9,381.5K |
| 14:57 | 5,362.59 | 5,362.90 | 5,362.59 | 5,362.90 | 709.5K |
| 14:58 | 5,362.90 | 5,362.90 | 5,362.90 | 5,362.90 | 0.0K |
| 14:59 | 5,362.90 | 5,363.28 | 5,362.45 | 5,362.75 | 25,735.7K |