30,008.05
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 29,091.50 | 29,107.65 | 29,046.65 | 29,098.65 | 657.8K |
| 09:16 | 29,100.00 | 29,107.75 | 29,066.80 | 29,066.80 | 415.2K |
| 09:17 | 29,059.70 | 29,063.55 | 29,048.65 | 29,049.60 | 310.7K |
| 09:18 | 29,048.95 | 29,063.45 | 29,044.70 | 29,063.45 | 178.1K |
| 09:19 | 29,065.15 | 29,067.85 | 29,058.75 | 29,064.60 | 133.8K |
| 09:20 | 29,061.95 | 29,065.35 | 29,036.60 | 29,060.95 | 216.3K |
| 09:21 | 29,061.00 | 29,061.45 | 29,041.50 | 29,042.75 | 136.6K |
| 09:22 | 29,041.00 | 29,055.20 | 29,036.85 | 29,055.20 | 89.8K |
| 09:23 | 29,052.10 | 29,055.90 | 29,049.40 | 29,051.30 | 138.0K |
| 09:24 | 29,053.45 | 29,053.45 | 29,043.25 | 29,043.25 | 142.3K |
| 09:25 | 29,045.55 | 29,077.80 | 29,044.75 | 29,073.15 | 131.0K |
| 09:26 | 29,073.90 | 29,081.05 | 29,061.15 | 29,061.15 | 179.4K |
| 09:27 | 29,060.35 | 29,064.45 | 29,055.75 | 29,062.45 | 84.0K |
| 09:28 | 29,064.35 | 29,065.10 | 29,058.50 | 29,061.70 | 71.2K |
| 09:29 | 29,062.25 | 29,073.35 | 29,061.65 | 29,070.95 | 100.9K |
| 09:30 | 29,070.75 | 29,085.05 | 29,070.75 | 29,077.90 | 175.0K |
| 09:31 | 29,078.90 | 29,079.85 | 29,070.75 | 29,072.00 | 71.4K |
| 09:32 | 29,072.30 | 29,082.40 | 29,070.80 | 29,072.50 | 121.3K |
| 09:33 | 29,073.05 | 29,084.15 | 29,068.50 | 29,084.15 | 38.1K |
| 09:34 | 29,085.70 | 29,091.40 | 29,084.55 | 29,089.70 | 66.4K |
| 09:35 | 29,089.70 | 29,089.70 | 29,084.85 | 29,089.30 | 90.9K |
| 09:36 | 29,091.20 | 29,093.25 | 29,084.35 | 29,087.00 | 148.3K |
| 09:37 | 29,091.75 | 29,093.35 | 29,081.55 | 29,083.05 | 131.3K |
| 09:38 | 29,081.35 | 29,084.00 | 29,073.10 | 29,073.75 | 152.5K |
| 09:39 | 29,074.60 | 29,083.40 | 29,074.60 | 29,081.55 | 98.6K |
| 09:40 | 29,080.80 | 29,101.65 | 29,074.65 | 29,101.65 | 126.5K |
| 09:41 | 29,102.15 | 29,124.60 | 29,102.15 | 29,124.60 | 153.0K |
| 09:42 | 29,122.90 | 29,122.90 | 29,103.50 | 29,104.70 | 126.9K |
| 09:43 | 29,103.90 | 29,104.90 | 29,100.05 | 29,100.35 | 77.0K |
| 09:44 | 29,101.70 | 29,101.70 | 29,096.65 | 29,099.10 | 57.3K |
| 09:45 | 29,096.50 | 29,098.80 | 29,086.85 | 29,088.90 | 78.6K |
| 09:46 | 29,089.15 | 29,089.15 | 29,072.55 | 29,078.40 | 86.2K |
| 09:47 | 29,078.05 | 29,089.55 | 29,078.00 | 29,089.55 | 60.0K |
| 09:48 | 29,090.40 | 29,097.65 | 29,090.40 | 29,094.80 | 58.1K |
| 09:49 | 29,094.60 | 29,102.05 | 29,092.00 | 29,100.50 | 58.0K |
| 09:50 | 29,100.65 | 29,103.10 | 29,098.00 | 29,101.05 | 47.6K |
| 09:51 | 29,102.10 | 29,106.75 | 29,101.35 | 29,104.70 | 51.5K |
| 09:52 | 29,106.40 | 29,109.40 | 29,099.85 | 29,102.20 | 58.8K |
| 09:53 | 29,105.30 | 29,105.30 | 29,096.25 | 29,096.25 | 69.6K |
| 09:54 | 29,094.35 | 29,097.30 | 29,093.25 | 29,094.10 | 43.0K |
| 09:55 | 29,094.20 | 29,104.40 | 29,091.00 | 29,104.15 | 102.8K |
| 09:56 | 29,104.95 | 29,105.35 | 29,099.95 | 29,099.95 | 100.8K |
| 09:57 | 29,099.80 | 29,103.30 | 29,098.20 | 29,098.60 | 93.8K |
| 09:58 | 29,097.35 | 29,097.35 | 29,083.20 | 29,091.90 | 68.2K |
| 09:59 | 29,092.30 | 29,107.30 | 29,092.30 | 29,106.70 | 65.3K |
| 10:00 | 29,108.85 | 29,113.60 | 29,106.90 | 29,109.65 | 39.1K |
| 10:01 | 29,109.15 | 29,110.20 | 29,104.40 | 29,104.80 | 40.2K |
| 10:02 | 29,105.75 | 29,112.55 | 29,104.25 | 29,111.90 | 83.3K |
| 10:03 | 29,112.50 | 29,112.50 | 29,106.20 | 29,111.05 | 136.3K |
| 10:04 | 29,109.35 | 29,115.55 | 29,109.35 | 29,113.70 | 246.8K |
| 10:05 | 29,111.55 | 29,121.00 | 29,110.35 | 29,119.45 | 147.1K |
| 10:06 | 29,121.50 | 29,122.30 | 29,117.35 | 29,120.80 | 189.4K |
| 10:07 | 29,122.40 | 29,135.00 | 29,122.40 | 29,133.55 | 139.2K |
| 10:08 | 29,132.10 | 29,148.00 | 29,132.10 | 29,144.35 | 167.8K |
| 10:09 | 29,144.25 | 29,146.40 | 29,142.80 | 29,145.90 | 118.3K |
| 10:10 | 29,143.65 | 29,147.60 | 29,137.95 | 29,146.15 | 103.7K |
| 10:11 | 29,148.25 | 29,151.90 | 29,144.80 | 29,148.30 | 77.6K |
| 10:12 | 29,148.15 | 29,156.35 | 29,146.90 | 29,154.75 | 136.7K |
| 10:13 | 29,154.35 | 29,161.85 | 29,154.35 | 29,159.50 | 113.4K |
| 10:14 | 29,160.70 | 29,160.70 | 29,149.60 | 29,152.95 | 109.1K |
| 10:15 | 29,156.55 | 29,175.45 | 29,156.55 | 29,175.45 | 84.4K |
| 10:16 | 29,174.90 | 29,181.50 | 29,174.20 | 29,174.20 | 64.0K |
| 10:17 | 29,177.60 | 29,180.45 | 29,173.65 | 29,173.65 | 69.1K |
| 10:18 | 29,174.45 | 29,181.75 | 29,173.85 | 29,181.75 | 98.0K |
| 10:19 | 29,183.65 | 29,184.75 | 29,180.35 | 29,180.35 | 69.3K |
| 10:20 | 29,181.20 | 29,184.70 | 29,179.50 | 29,180.05 | 77.3K |
| 10:21 | 29,179.00 | 29,179.90 | 29,174.40 | 29,176.90 | 133.0K |
| 10:22 | 29,174.85 | 29,179.55 | 29,173.65 | 29,179.50 | 67.7K |
| 10:23 | 29,177.70 | 29,179.10 | 29,173.75 | 29,176.80 | 60.7K |
| 10:24 | 29,176.30 | 29,181.85 | 29,176.30 | 29,178.50 | 64.6K |
| 10:25 | 29,177.05 | 29,181.85 | 29,170.65 | 29,178.70 | 53.6K |
| 10:26 | 29,181.90 | 29,183.50 | 29,174.60 | 29,176.05 | 63.7K |
| 10:27 | 29,176.35 | 29,176.35 | 29,172.20 | 29,172.60 | 44.8K |
| 10:28 | 29,170.75 | 29,174.30 | 29,164.80 | 29,174.00 | 78.5K |
| 10:29 | 29,171.90 | 29,175.10 | 29,165.65 | 29,166.75 | 71.0K |
| 10:30 | 29,166.85 | 29,177.85 | 29,163.25 | 29,177.15 | 71.4K |
| 10:31 | 29,178.15 | 29,180.25 | 29,177.15 | 29,180.25 | 37.0K |
| 10:32 | 29,179.65 | 29,180.65 | 29,175.30 | 29,177.45 | 62.5K |
| 10:33 | 29,177.35 | 29,177.35 | 29,168.70 | 29,173.20 | 33.0K |
| 10:34 | 29,174.25 | 29,180.35 | 29,168.00 | 29,168.50 | 65.7K |
| 10:35 | 29,171.10 | 29,177.80 | 29,170.80 | 29,177.60 | 42.9K |
| 10:36 | 29,176.55 | 29,183.70 | 29,175.30 | 29,177.85 | 43.1K |
| 10:37 | 29,178.50 | 29,181.55 | 29,175.30 | 29,181.55 | 37.6K |
| 10:38 | 29,180.60 | 29,180.60 | 29,173.20 | 29,177.10 | 41.1K |
| 10:39 | 29,176.00 | 29,176.00 | 29,165.95 | 29,170.25 | 42.8K |
| 10:40 | 29,168.20 | 29,175.80 | 29,168.20 | 29,168.75 | 49.8K |
| 10:41 | 29,167.20 | 29,170.60 | 29,164.40 | 29,164.70 | 47.8K |
| 10:42 | 29,163.65 | 29,165.70 | 29,160.85 | 29,161.95 | 42.0K |
| 10:43 | 29,162.10 | 29,163.90 | 29,160.50 | 29,160.60 | 52.6K |
| 10:44 | 29,163.30 | 29,163.30 | 29,157.45 | 29,157.45 | 44.6K |
| 10:45 | 29,159.45 | 29,168.35 | 29,157.65 | 29,168.35 | 113.5K |
| 10:46 | 29,166.05 | 29,167.30 | 29,164.00 | 29,164.60 | 86.5K |
| 10:47 | 29,165.85 | 29,169.45 | 29,164.45 | 29,168.05 | 57.2K |
| 10:48 | 29,166.70 | 29,169.30 | 29,163.55 | 29,168.80 | 43.3K |
| 10:49 | 29,166.55 | 29,173.95 | 29,166.55 | 29,170.30 | 28.9K |
| 10:50 | 29,173.05 | 29,178.65 | 29,170.65 | 29,177.00 | 57.7K |
| 10:51 | 29,178.25 | 29,186.40 | 29,176.50 | 29,186.40 | 66.3K |
| 10:52 | 29,185.65 | 29,188.00 | 29,180.50 | 29,180.50 | 30.1K |
| 10:53 | 29,180.85 | 29,182.80 | 29,178.05 | 29,181.65 | 31.9K |
| 10:54 | 29,181.80 | 29,186.90 | 29,181.30 | 29,186.00 | 76.2K |
| 10:55 | 29,187.45 | 29,195.65 | 29,187.00 | 29,194.00 | 33.3K |
| 10:56 | 29,193.65 | 29,195.85 | 29,190.85 | 29,191.45 | 44.2K |
| 10:57 | 29,191.55 | 29,193.45 | 29,189.75 | 29,190.85 | 56.3K |
| 10:58 | 29,191.75 | 29,193.35 | 29,188.80 | 29,188.80 | 26.5K |
| 10:59 | 29,190.05 | 29,201.40 | 29,190.05 | 29,200.20 | 74.5K |
| 11:00 | 29,200.15 | 29,209.25 | 29,199.65 | 29,209.25 | 110.1K |
| 11:01 | 29,207.20 | 29,213.80 | 29,206.40 | 29,210.80 | 89.5K |
| 11:02 | 29,210.25 | 29,210.65 | 29,202.85 | 29,205.35 | 84.1K |
| 11:03 | 29,204.35 | 29,214.95 | 29,203.85 | 29,211.60 | 124.6K |
| 11:04 | 29,210.95 | 29,213.65 | 29,210.40 | 29,210.85 | 79.0K |
| 11:05 | 29,212.40 | 29,218.40 | 29,211.55 | 29,216.60 | 112.9K |
| 11:06 | 29,217.00 | 29,217.00 | 29,211.15 | 29,211.15 | 61.1K |
| 11:07 | 29,211.10 | 29,211.40 | 29,206.65 | 29,211.40 | 53.3K |
| 11:08 | 29,212.10 | 29,213.10 | 29,207.90 | 29,210.95 | 30.4K |
| 11:09 | 29,212.65 | 29,213.75 | 29,207.80 | 29,209.95 | 52.4K |
| 11:10 | 29,211.45 | 29,211.55 | 29,204.90 | 29,205.20 | 37.0K |
| 11:11 | 29,205.00 | 29,206.35 | 29,199.40 | 29,202.30 | 30.8K |
| 11:12 | 29,203.00 | 29,203.65 | 29,199.25 | 29,201.05 | 34.0K |
| 11:13 | 29,200.75 | 29,204.00 | 29,190.70 | 29,190.70 | 29.1K |
| 11:14 | 29,191.80 | 29,194.65 | 29,191.80 | 29,191.85 | 120.6K |
| 11:15 | 29,191.35 | 29,197.40 | 29,186.30 | 29,196.95 | 49.3K |
| 11:16 | 29,197.80 | 29,198.35 | 29,193.35 | 29,193.40 | 39.0K |
| 11:17 | 29,194.75 | 29,200.50 | 29,194.15 | 29,197.65 | 49.3K |
| 11:18 | 29,200.55 | 29,202.35 | 29,195.60 | 29,196.35 | 47.7K |
| 11:19 | 29,196.60 | 29,200.95 | 29,196.60 | 29,196.75 | 52.2K |
| 11:20 | 29,196.80 | 29,199.45 | 29,193.75 | 29,199.45 | 49.6K |
| 11:21 | 29,198.00 | 29,201.90 | 29,197.05 | 29,197.60 | 38.7K |
| 11:22 | 29,198.60 | 29,201.10 | 29,196.95 | 29,200.75 | 55.9K |
| 11:23 | 29,197.85 | 29,201.50 | 29,196.55 | 29,196.80 | 64.9K |
| 11:24 | 29,197.40 | 29,198.65 | 29,194.20 | 29,194.50 | 27.2K |
| 11:25 | 29,194.30 | 29,195.25 | 29,189.45 | 29,192.80 | 27.1K |
| 11:26 | 29,194.50 | 29,208.60 | 29,191.55 | 29,208.60 | 118.9K |
| 11:27 | 29,208.55 | 29,209.35 | 29,201.80 | 29,201.95 | 67.7K |
| 11:28 | 29,200.55 | 29,205.00 | 29,196.00 | 29,204.10 | 62.0K |
| 11:29 | 29,203.30 | 29,210.50 | 29,203.30 | 29,206.25 | 66.7K |
| 11:30 | 29,207.10 | 29,215.15 | 29,206.50 | 29,213.55 | 89.7K |
| 11:31 | 29,212.90 | 29,214.70 | 29,208.70 | 29,212.00 | 84.6K |
| 11:32 | 29,211.70 | 29,214.50 | 29,209.50 | 29,209.50 | 39.8K |
| 11:33 | 29,209.60 | 29,215.15 | 29,209.55 | 29,215.15 | 70.0K |
| 11:34 | 29,214.95 | 29,222.70 | 29,214.95 | 29,222.50 | 94.8K |
| 11:35 | 29,223.55 | 29,224.50 | 29,221.60 | 29,221.95 | 29.5K |
| 11:36 | 29,222.15 | 29,222.40 | 29,214.10 | 29,214.10 | 38.8K |
| 11:37 | 29,214.95 | 29,222.50 | 29,214.95 | 29,220.60 | 105.5K |
| 11:38 | 29,221.95 | 29,226.25 | 29,218.00 | 29,220.45 | 86.8K |
| 11:39 | 29,221.10 | 29,221.10 | 29,212.65 | 29,216.60 | 94.2K |
| 11:40 | 29,216.50 | 29,219.25 | 29,215.10 | 29,218.65 | 100.9K |
| 11:41 | 29,219.55 | 29,223.00 | 29,214.25 | 29,214.25 | 110.7K |
| 11:42 | 29,211.45 | 29,214.95 | 29,204.80 | 29,214.95 | 105.1K |
| 11:43 | 29,213.65 | 29,216.90 | 29,210.95 | 29,216.90 | 167.5K |
| 11:44 | 29,215.95 | 29,215.95 | 29,204.65 | 29,204.95 | 97.6K |
| 11:45 | 29,207.60 | 29,211.70 | 29,203.55 | 29,210.35 | 63.4K |
| 11:46 | 29,212.40 | 29,215.35 | 29,210.35 | 29,213.65 | 70.2K |
| 11:47 | 29,213.30 | 29,214.50 | 29,211.20 | 29,212.75 | 96.8K |
| 11:48 | 29,212.80 | 29,214.00 | 29,206.90 | 29,208.30 | 107.7K |
| 11:49 | 29,207.40 | 29,211.80 | 29,206.10 | 29,211.45 | 102.9K |
| 11:50 | 29,211.40 | 29,211.90 | 29,207.25 | 29,210.05 | 53.1K |
| 11:51 | 29,209.20 | 29,211.25 | 29,203.05 | 29,203.20 | 74.8K |
| 11:52 | 29,201.85 | 29,202.90 | 29,198.05 | 29,202.00 | 66.5K |
| 11:53 | 29,201.90 | 29,203.90 | 29,194.85 | 29,194.85 | 62.0K |
| 11:54 | 29,196.40 | 29,196.40 | 29,179.30 | 29,181.05 | 89.9K |
| 11:55 | 29,179.10 | 29,183.30 | 29,175.80 | 29,181.05 | 56.9K |
| 11:56 | 29,182.35 | 29,192.70 | 29,182.35 | 29,192.70 | 48.9K |
| 11:57 | 29,193.80 | 29,199.60 | 29,193.80 | 29,198.15 | 71.6K |
| 11:58 | 29,197.45 | 29,207.70 | 29,197.45 | 29,206.35 | 110.7K |
| 11:59 | 29,206.35 | 29,211.50 | 29,205.70 | 29,210.05 | 71.5K |
| 12:00 | 29,209.70 | 29,217.80 | 29,209.70 | 29,215.60 | 104.1K |
| 12:01 | 29,217.45 | 29,219.90 | 29,212.60 | 29,212.60 | 94.0K |
| 12:02 | 29,214.70 | 29,217.15 | 29,212.25 | 29,217.15 | 112.2K |
| 12:03 | 29,216.60 | 29,217.10 | 29,211.80 | 29,214.00 | 74.4K |
| 12:04 | 29,213.70 | 29,213.70 | 29,208.00 | 29,208.90 | 42.6K |
| 12:05 | 29,209.85 | 29,209.85 | 29,205.60 | 29,205.60 | 58.2K |
| 12:06 | 29,201.65 | 29,203.30 | 29,198.50 | 29,201.95 | 54.2K |
| 12:07 | 29,202.75 | 29,202.75 | 29,196.45 | 29,199.55 | 58.6K |
| 12:08 | 29,198.00 | 29,200.40 | 29,196.65 | 29,198.75 | 27.2K |
| 12:09 | 29,199.10 | 29,200.20 | 29,197.05 | 29,197.55 | 57.5K |
| 12:10 | 29,198.55 | 29,198.55 | 29,190.30 | 29,191.30 | 29.6K |
| 12:11 | 29,191.20 | 29,191.75 | 29,186.55 | 29,190.10 | 65.0K |
| 12:12 | 29,187.10 | 29,188.85 | 29,180.05 | 29,184.85 | 36.5K |
| 12:13 | 29,186.40 | 29,191.10 | 29,185.80 | 29,190.75 | 151.6K |
| 12:14 | 29,190.95 | 29,196.50 | 29,190.95 | 29,192.95 | 41.7K |
| 12:15 | 29,191.95 | 29,207.95 | 29,191.95 | 29,207.95 | 51.1K |
| 12:16 | 29,207.20 | 29,210.65 | 29,205.85 | 29,210.65 | 22.7K |
| 12:17 | 29,210.35 | 29,211.15 | 29,205.40 | 29,205.40 | 36.4K |
| 12:18 | 29,205.85 | 29,209.60 | 29,205.85 | 29,206.85 | 40.7K |
| 12:19 | 29,205.05 | 29,208.60 | 29,204.75 | 29,206.35 | 42.6K |
| 12:20 | 29,206.25 | 29,208.85 | 29,205.30 | 29,207.90 | 35.4K |
| 12:21 | 29,208.05 | 29,209.25 | 29,200.60 | 29,202.00 | 31.8K |
| 12:22 | 29,203.05 | 29,203.05 | 29,179.20 | 29,179.20 | 89.1K |
| 12:23 | 29,180.00 | 29,186.55 | 29,178.10 | 29,186.55 | 335.4K |
| 12:24 | 29,185.20 | 29,186.05 | 29,176.45 | 29,176.45 | 61.5K |
| 12:25 | 29,175.20 | 29,175.20 | 29,161.15 | 29,168.90 | 81.3K |
| 12:26 | 29,169.60 | 29,189.25 | 29,169.05 | 29,189.25 | 40.4K |
| 12:27 | 29,189.50 | 29,194.95 | 29,187.05 | 29,187.85 | 44.8K |
| 12:28 | 29,186.70 | 29,193.40 | 29,186.70 | 29,193.10 | 24.8K |
| 12:29 | 29,193.95 | 29,195.85 | 29,190.75 | 29,195.20 | 36.9K |
| 12:30 | 29,196.35 | 29,197.25 | 29,192.25 | 29,193.90 | 26.6K |
| 12:31 | 29,195.50 | 29,197.25 | 29,192.70 | 29,194.50 | 27.3K |
| 12:32 | 29,196.35 | 29,203.45 | 29,196.35 | 29,201.30 | 25.6K |
| 12:33 | 29,202.20 | 29,202.35 | 29,196.85 | 29,199.00 | 32.6K |
| 12:34 | 29,201.40 | 29,204.45 | 29,200.05 | 29,202.40 | 27.0K |
| 12:35 | 29,204.20 | 29,211.85 | 29,204.20 | 29,210.45 | 25.8K |
| 12:36 | 29,211.45 | 29,211.45 | 29,206.70 | 29,210.90 | 23.8K |
| 12:37 | 29,209.75 | 29,215.10 | 29,209.10 | 29,215.10 | 24.9K |
| 12:38 | 29,212.80 | 29,216.20 | 29,210.70 | 29,211.05 | 20.1K |
| 12:39 | 29,210.90 | 29,217.15 | 29,210.90 | 29,215.65 | 22.6K |
| 12:40 | 29,217.15 | 29,223.80 | 29,215.65 | 29,223.80 | 22.3K |
| 12:41 | 29,222.20 | 29,222.55 | 29,219.75 | 29,222.55 | 29.6K |
| 12:42 | 29,222.95 | 29,222.95 | 29,217.35 | 29,217.35 | 62.9K |
| 12:43 | 29,216.85 | 29,217.15 | 29,213.65 | 29,215.25 | 35.7K |
| 12:44 | 29,215.95 | 29,226.30 | 29,215.95 | 29,224.75 | 31.2K |
| 12:45 | 29,225.75 | 29,226.65 | 29,222.60 | 29,226.65 | 29.3K |
| 12:46 | 29,225.55 | 29,232.45 | 29,225.55 | 29,232.45 | 40.5K |
| 12:47 | 29,231.55 | 29,240.40 | 29,231.55 | 29,239.20 | 112.6K |
| 12:48 | 29,242.25 | 29,243.10 | 29,235.00 | 29,235.90 | 83.1K |
| 12:49 | 29,235.65 | 29,236.25 | 29,227.05 | 29,227.05 | 74.0K |
| 12:50 | 29,226.65 | 29,228.05 | 29,220.10 | 29,224.20 | 58.3K |
| 12:51 | 29,222.85 | 29,229.65 | 29,222.85 | 29,229.00 | 85.5K |
| 12:52 | 29,230.05 | 29,233.80 | 29,229.75 | 29,231.90 | 37.9K |
| 12:53 | 29,233.00 | 29,236.95 | 29,232.50 | 29,236.70 | 54.6K |
| 12:54 | 29,236.50 | 29,237.15 | 29,233.25 | 29,233.45 | 50.9K |
| 12:55 | 29,234.20 | 29,234.50 | 29,231.20 | 29,233.10 | 60.3K |
| 12:56 | 29,232.30 | 29,232.80 | 29,228.55 | 29,230.00 | 42.5K |
| 12:57 | 29,228.50 | 29,230.40 | 29,223.95 | 29,223.95 | 48.5K |
| 12:58 | 29,224.50 | 29,224.75 | 29,220.65 | 29,221.95 | 40.0K |
| 12:59 | 29,219.50 | 29,229.55 | 29,219.40 | 29,226.90 | 52.8K |
| 13:00 | 29,228.60 | 29,233.60 | 29,228.60 | 29,233.20 | 32.9K |
| 13:01 | 29,231.90 | 29,231.90 | 29,222.70 | 29,222.70 | 26.7K |
| 13:02 | 29,222.95 | 29,229.45 | 29,222.75 | 29,229.45 | 30.8K |
| 13:03 | 29,229.10 | 29,229.60 | 29,221.05 | 29,221.65 | 111.5K |
| 13:04 | 29,223.50 | 29,224.75 | 29,220.65 | 29,222.30 | 165.2K |
| 13:05 | 29,221.45 | 29,225.40 | 29,221.45 | 29,225.40 | 28.4K |
| 13:06 | 29,224.65 | 29,228.85 | 29,224.05 | 29,227.45 | 33.2K |
| 13:07 | 29,222.15 | 29,225.20 | 29,221.65 | 29,222.90 | 22.5K |
| 13:08 | 29,224.75 | 29,224.75 | 29,221.10 | 29,222.90 | 30.9K |
| 13:09 | 29,223.65 | 29,227.85 | 29,223.65 | 29,226.40 | 27.6K |
| 13:10 | 29,224.95 | 29,227.85 | 29,223.30 | 29,224.85 | 22.8K |
| 13:11 | 29,224.55 | 29,224.55 | 29,218.00 | 29,218.00 | 32.1K |
| 13:12 | 29,217.60 | 29,219.30 | 29,208.00 | 29,209.75 | 36.9K |
| 13:13 | 29,209.75 | 29,211.80 | 29,207.90 | 29,208.75 | 62.3K |
| 13:14 | 29,208.95 | 29,209.25 | 29,204.10 | 29,205.75 | 35.6K |
| 13:15 | 29,205.75 | 29,209.60 | 29,205.75 | 29,208.70 | 45.9K |
| 13:16 | 29,209.40 | 29,210.05 | 29,201.45 | 29,203.25 | 34.9K |
| 13:17 | 29,204.05 | 29,206.70 | 29,201.65 | 29,205.25 | 53.3K |
| 13:18 | 29,204.10 | 29,205.45 | 29,199.95 | 29,204.30 | 55.4K |
| 13:19 | 29,203.00 | 29,213.80 | 29,203.00 | 29,213.50 | 109.3K |
| 13:20 | 29,213.40 | 29,216.15 | 29,207.80 | 29,207.80 | 67.9K |
| 13:21 | 29,206.10 | 29,214.45 | 29,206.10 | 29,214.45 | 32.6K |
| 13:22 | 29,215.70 | 29,218.20 | 29,213.65 | 29,214.65 | 39.3K |
| 13:23 | 29,215.00 | 29,217.85 | 29,212.00 | 29,217.85 | 47.4K |
| 13:24 | 29,217.50 | 29,217.50 | 29,213.85 | 29,216.50 | 75.6K |
| 13:25 | 29,217.00 | 29,226.35 | 29,217.00 | 29,224.75 | 42.5K |
| 13:26 | 29,226.90 | 29,229.85 | 29,226.10 | 29,227.70 | 141.3K |
| 13:27 | 29,226.80 | 29,229.05 | 29,224.80 | 29,229.05 | 58.1K |
| 13:28 | 29,226.80 | 29,230.75 | 29,225.65 | 29,230.35 | 58.5K |
| 13:29 | 29,230.10 | 29,230.10 | 29,224.05 | 29,228.45 | 76.6K |
| 13:30 | 29,229.05 | 29,245.10 | 29,229.05 | 29,244.45 | 109.3K |
| 13:31 | 29,246.55 | 29,251.80 | 29,244.50 | 29,248.95 | 86.5K |
| 13:32 | 29,250.15 | 29,253.05 | 29,249.80 | 29,252.10 | 105.2K |
| 13:33 | 29,254.10 | 29,263.75 | 29,254.10 | 29,262.50 | 106.1K |
| 13:34 | 29,261.90 | 29,269.25 | 29,261.65 | 29,261.65 | 98.3K |
| 13:35 | 29,261.10 | 29,263.95 | 29,256.20 | 29,259.85 | 79.0K |
| 13:36 | 29,258.75 | 29,259.90 | 29,251.55 | 29,253.95 | 59.2K |
| 13:37 | 29,252.50 | 29,259.05 | 29,252.50 | 29,254.70 | 51.8K |
| 13:38 | 29,255.75 | 29,260.90 | 29,255.75 | 29,257.20 | 85.0K |
| 13:39 | 29,257.70 | 29,263.35 | 29,257.70 | 29,261.20 | 123.2K |
| 13:40 | 29,261.45 | 29,262.40 | 29,257.85 | 29,258.75 | 43.1K |
| 13:41 | 29,258.05 | 29,260.75 | 29,255.75 | 29,259.45 | 45.9K |
| 13:42 | 29,258.70 | 29,259.10 | 29,250.05 | 29,250.05 | 88.9K |
| 13:43 | 29,251.35 | 29,254.05 | 29,249.55 | 29,251.50 | 36.2K |
| 13:44 | 29,251.35 | 29,252.20 | 29,244.45 | 29,245.55 | 43.6K |
| 13:45 | 29,244.25 | 29,250.50 | 29,242.85 | 29,245.95 | 36.9K |
| 13:46 | 29,246.45 | 29,250.60 | 29,245.10 | 29,248.45 | 35.7K |
| 13:47 | 29,246.05 | 29,246.05 | 29,238.95 | 29,243.65 | 25.9K |
| 13:48 | 29,245.15 | 29,246.75 | 29,242.60 | 29,244.50 | 89.3K |
| 13:49 | 29,244.35 | 29,246.45 | 29,242.60 | 29,242.60 | 34.6K |
| 13:50 | 29,243.20 | 29,244.15 | 29,241.40 | 29,243.05 | 38.6K |
| 13:51 | 29,241.95 | 29,245.15 | 29,241.05 | 29,245.15 | 35.7K |
| 13:52 | 29,246.45 | 29,251.15 | 29,243.70 | 29,249.95 | 208.6K |
| 13:53 | 29,249.65 | 29,252.80 | 29,248.95 | 29,248.95 | 184.5K |
| 13:54 | 29,250.90 | 29,252.55 | 29,247.60 | 29,251.45 | 110.2K |
| 13:55 | 29,251.85 | 29,255.35 | 29,250.10 | 29,253.60 | 118.9K |
| 13:56 | 29,254.10 | 29,254.50 | 29,248.75 | 29,249.75 | 77.6K |
| 13:57 | 29,249.80 | 29,252.75 | 29,245.95 | 29,246.85 | 94.2K |
| 13:58 | 29,246.85 | 29,247.25 | 29,244.55 | 29,244.95 | 85.2K |
| 13:59 | 29,244.95 | 29,246.90 | 29,238.60 | 29,239.85 | 51.3K |
| 14:00 | 29,238.90 | 29,245.10 | 29,238.50 | 29,244.70 | 51.3K |
| 14:01 | 29,243.90 | 29,244.30 | 29,240.95 | 29,242.00 | 36.3K |
| 14:02 | 29,241.80 | 29,249.00 | 29,241.80 | 29,246.85 | 81.6K |
| 14:03 | 29,246.20 | 29,254.45 | 29,246.20 | 29,251.10 | 62.7K |
| 14:04 | 29,249.65 | 29,251.75 | 29,246.25 | 29,246.50 | 72.3K |
| 14:05 | 29,245.55 | 29,245.65 | 29,242.25 | 29,242.55 | 39.7K |
| 14:06 | 29,241.95 | 29,246.15 | 29,241.75 | 29,243.10 | 80.7K |
| 14:07 | 29,243.40 | 29,247.15 | 29,240.90 | 29,242.55 | 58.5K |
| 14:08 | 29,243.20 | 29,250.10 | 29,243.20 | 29,249.80 | 137.2K |
| 14:09 | 29,249.15 | 29,253.30 | 29,249.15 | 29,251.60 | 45.1K |
| 14:10 | 29,252.45 | 29,260.90 | 29,252.45 | 29,253.50 | 47.1K |
| 14:11 | 29,255.05 | 29,258.00 | 29,253.55 | 29,253.55 | 62.9K |
| 14:12 | 29,252.05 | 29,255.15 | 29,245.65 | 29,246.35 | 51.5K |
| 14:13 | 29,246.45 | 29,248.95 | 29,245.05 | 29,246.90 | 50.5K |
| 14:14 | 29,245.75 | 29,249.35 | 29,244.90 | 29,247.50 | 55.1K |
| 14:15 | 29,245.90 | 29,258.15 | 29,245.90 | 29,258.15 | 69.0K |
| 14:16 | 29,256.75 | 29,260.80 | 29,256.75 | 29,259.35 | 44.1K |
| 14:17 | 29,257.15 | 29,260.95 | 29,256.05 | 29,256.05 | 74.9K |
| 14:18 | 29,257.70 | 29,259.50 | 29,251.25 | 29,252.70 | 46.2K |
| 14:19 | 29,251.15 | 29,254.65 | 29,247.90 | 29,250.45 | 50.9K |
| 14:20 | 29,250.35 | 29,254.45 | 29,250.05 | 29,251.15 | 110.8K |
| 14:21 | 29,251.55 | 29,256.35 | 29,249.65 | 29,253.20 | 81.2K |
| 14:22 | 29,253.95 | 29,256.85 | 29,251.75 | 29,255.00 | 89.3K |
| 14:23 | 29,255.50 | 29,261.20 | 29,251.55 | 29,254.15 | 184.8K |
| 14:24 | 29,254.20 | 29,254.95 | 29,249.85 | 29,250.10 | 83.9K |
| 14:25 | 29,251.25 | 29,251.85 | 29,245.30 | 29,245.30 | 86.9K |
| 14:26 | 29,246.25 | 29,249.90 | 29,244.95 | 29,247.45 | 102.4K |
| 14:27 | 29,247.50 | 29,251.65 | 29,246.85 | 29,250.85 | 319.9K |
| 14:28 | 29,250.60 | 29,252.00 | 29,248.60 | 29,248.70 | 60.9K |
| 14:29 | 29,249.60 | 29,257.10 | 29,249.50 | 29,254.25 | 116.2K |
| 14:30 | 29,256.00 | 29,257.50 | 29,253.95 | 29,254.40 | 111.4K |
| 14:31 | 29,254.00 | 29,255.95 | 29,249.35 | 29,249.35 | 87.4K |
| 14:32 | 29,248.75 | 29,253.25 | 29,247.60 | 29,248.95 | 40.1K |
| 14:33 | 29,247.60 | 29,249.50 | 29,244.15 | 29,247.10 | 52.2K |
| 14:34 | 29,248.00 | 29,254.05 | 29,240.85 | 29,240.85 | 67.8K |
| 14:35 | 29,240.40 | 29,240.40 | 29,231.55 | 29,236.90 | 64.9K |
| 14:36 | 29,237.30 | 29,240.50 | 29,232.35 | 29,232.35 | 82.2K |
| 14:37 | 29,232.25 | 29,237.50 | 29,232.25 | 29,235.00 | 73.7K |
| 14:38 | 29,237.35 | 29,242.65 | 29,237.35 | 29,239.05 | 64.6K |
| 14:39 | 29,240.10 | 29,241.50 | 29,236.70 | 29,239.35 | 55.4K |
| 14:40 | 29,240.50 | 29,248.45 | 29,240.50 | 29,248.45 | 71.6K |
| 14:41 | 29,247.35 | 29,252.85 | 29,246.25 | 29,246.85 | 64.9K |
| 14:42 | 29,247.70 | 29,248.30 | 29,244.10 | 29,244.45 | 172.3K |
| 14:43 | 29,243.50 | 29,244.10 | 29,237.65 | 29,237.85 | 110.2K |
| 14:44 | 29,239.60 | 29,240.25 | 29,235.75 | 29,236.10 | 43.5K |
| 14:45 | 29,237.95 | 29,244.20 | 29,235.25 | 29,244.20 | 164.9K |
| 14:46 | 29,244.50 | 29,246.90 | 29,243.70 | 29,243.95 | 77.5K |
| 14:47 | 29,243.90 | 29,245.60 | 29,242.70 | 29,244.60 | 55.9K |
| 14:48 | 29,242.95 | 29,243.45 | 29,237.90 | 29,240.30 | 75.7K |
| 14:49 | 29,240.55 | 29,245.55 | 29,240.15 | 29,242.10 | 74.3K |
| 14:50 | 29,242.70 | 29,243.85 | 29,239.75 | 29,242.80 | 37.8K |
| 14:51 | 29,242.80 | 29,246.90 | 29,241.50 | 29,245.80 | 50.8K |
| 14:52 | 29,244.60 | 29,247.75 | 29,243.70 | 29,243.70 | 89.5K |
| 14:53 | 29,243.95 | 29,246.65 | 29,241.00 | 29,244.95 | 85.9K |
| 14:54 | 29,244.30 | 29,245.85 | 29,240.75 | 29,242.80 | 98.0K |
| 14:55 | 29,244.35 | 29,245.90 | 29,240.90 | 29,242.70 | 71.7K |
| 14:56 | 29,241.70 | 29,242.80 | 29,238.65 | 29,240.05 | 64.0K |
| 14:57 | 29,240.40 | 29,243.20 | 29,237.05 | 29,238.15 | 76.1K |
| 14:58 | 29,237.70 | 29,239.60 | 29,235.95 | 29,238.35 | 42.7K |
| 14:59 | 29,238.05 | 29,240.90 | 29,235.90 | 29,237.25 | 86.0K |
| 15:00 | 29,243.30 | 29,279.70 | 29,243.30 | 29,274.70 | 310.9K |
| 15:01 | 29,275.90 | 29,282.95 | 29,275.75 | 29,279.85 | 125.2K |
| 15:02 | 29,285.05 | 29,289.95 | 29,280.80 | 29,281.40 | 131.6K |
| 15:03 | 29,282.05 | 29,285.90 | 29,282.05 | 29,283.90 | 149.3K |
| 15:04 | 29,285.80 | 29,288.35 | 29,284.40 | 29,287.05 | 134.3K |
| 15:05 | 29,288.75 | 29,289.70 | 29,279.30 | 29,279.30 | 133.5K |
| 15:06 | 29,277.80 | 29,281.00 | 29,277.80 | 29,278.90 | 106.6K |
| 15:07 | 29,280.15 | 29,285.60 | 29,279.75 | 29,280.70 | 156.6K |
| 15:08 | 29,282.45 | 29,285.35 | 29,278.00 | 29,278.00 | 119.3K |
| 15:09 | 29,280.05 | 29,296.85 | 29,280.05 | 29,296.85 | 151.2K |
| 15:10 | 29,294.65 | 29,294.65 | 29,283.75 | 29,285.50 | 178.3K |
| 15:11 | 29,283.45 | 29,287.55 | 29,282.15 | 29,286.80 | 192.0K |
| 15:12 | 29,289.30 | 29,294.35 | 29,289.30 | 29,292.70 | 128.9K |
| 15:13 | 29,293.25 | 29,296.35 | 29,293.25 | 29,294.05 | 161.1K |
| 15:14 | 29,294.00 | 29,295.10 | 29,286.80 | 29,288.25 | 181.7K |
| 15:15 | 29,290.00 | 29,294.95 | 29,290.00 | 29,292.35 | 173.6K |
| 15:16 | 29,291.80 | 29,293.95 | 29,291.65 | 29,293.35 | 235.7K |
| 15:17 | 29,295.30 | 29,298.45 | 29,291.00 | 29,291.80 | 175.0K |
| 15:18 | 29,293.35 | 29,293.35 | 29,285.25 | 29,289.40 | 393.7K |
| 15:19 | 29,290.50 | 29,292.35 | 29,288.85 | 29,291.10 | 322.1K |
| 15:20 | 29,293.10 | 29,293.10 | 29,282.80 | 29,284.30 | 368.3K |
| 15:21 | 29,282.60 | 29,289.15 | 29,282.50 | 29,284.90 | 217.0K |
| 15:22 | 29,287.70 | 29,289.35 | 29,281.80 | 29,285.60 | 207.9K |
| 15:23 | 29,287.25 | 29,292.90 | 29,286.90 | 29,289.55 | 200.4K |
| 15:24 | 29,291.45 | 29,303.15 | 29,291.45 | 29,299.30 | 226.1K |
| 15:25 | 29,296.10 | 29,298.35 | 29,287.00 | 29,289.60 | 200.3K |
| 15:26 | 29,290.10 | 29,293.65 | 29,286.45 | 29,293.65 | 213.2K |
| 15:27 | 29,291.70 | 29,295.10 | 29,285.80 | 29,292.95 | 164.1K |
| 15:28 | 29,294.95 | 29,295.55 | 29,288.60 | 29,288.60 | 165.6K |
| 15:29 | 29,288.50 | 29,296.45 | 29,285.65 | 29,295.20 | 104.3K |