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 | 29,291.30 | 29,291.30 | 29,228.60 | 29,262.80 | 413.8K |
| 09:16 | 29,263.00 | 29,282.10 | 29,245.10 | 29,273.30 | 305.7K |
| 09:17 | 29,278.40 | 29,278.50 | 29,253.75 | 29,258.90 | 203.0K |
| 09:18 | 29,262.55 | 29,271.40 | 29,260.50 | 29,263.15 | 154.1K |
| 09:19 | 29,267.30 | 29,271.70 | 29,258.80 | 29,264.90 | 140.1K |
| 09:20 | 29,262.75 | 29,287.65 | 29,259.80 | 29,276.60 | 160.5K |
| 09:21 | 29,278.05 | 29,281.60 | 29,265.05 | 29,274.60 | 115.4K |
| 09:22 | 29,283.35 | 29,283.35 | 29,271.35 | 29,279.00 | 196.1K |
| 09:23 | 29,277.65 | 29,280.75 | 29,273.05 | 29,273.60 | 109.5K |
| 09:24 | 29,271.55 | 29,273.75 | 29,261.25 | 29,262.40 | 264.3K |
| 09:25 | 29,264.15 | 29,266.50 | 29,260.10 | 29,260.30 | 187.6K |
| 09:26 | 29,261.55 | 29,272.65 | 29,245.90 | 29,245.90 | 157.0K |
| 09:27 | 29,248.40 | 29,250.20 | 29,241.30 | 29,250.20 | 105.3K |
| 09:28 | 29,246.50 | 29,253.10 | 29,244.40 | 29,253.10 | 67.5K |
| 09:29 | 29,256.40 | 29,267.15 | 29,256.40 | 29,260.45 | 195.2K |
| 09:30 | 29,262.80 | 29,274.95 | 29,260.50 | 29,263.80 | 182.0K |
| 09:31 | 29,261.15 | 29,266.95 | 29,250.00 | 29,250.00 | 186.6K |
| 09:32 | 29,249.15 | 29,257.25 | 29,247.50 | 29,257.00 | 308.7K |
| 09:33 | 29,256.20 | 29,258.50 | 29,254.15 | 29,255.05 | 199.6K |
| 09:34 | 29,253.25 | 29,257.25 | 29,251.90 | 29,252.90 | 227.1K |
| 09:35 | 29,251.30 | 29,256.90 | 29,248.80 | 29,251.75 | 122.4K |
| 09:36 | 29,253.20 | 29,256.05 | 29,251.55 | 29,252.30 | 293.6K |
| 09:37 | 29,251.25 | 29,254.55 | 29,243.70 | 29,243.70 | 292.4K |
| 09:38 | 29,242.25 | 29,243.55 | 29,177.70 | 29,192.45 | 327.0K |
| 09:39 | 29,188.55 | 29,199.60 | 29,186.00 | 29,190.55 | 262.7K |
| 09:40 | 29,191.75 | 29,198.30 | 29,187.00 | 29,195.70 | 187.5K |
| 09:41 | 29,197.05 | 29,206.65 | 29,196.95 | 29,203.05 | 356.3K |
| 09:42 | 29,203.40 | 29,203.90 | 29,195.95 | 29,202.60 | 435.1K |
| 09:43 | 29,202.50 | 29,202.50 | 29,191.05 | 29,191.05 | 213.2K |
| 09:44 | 29,194.50 | 29,194.50 | 29,186.10 | 29,187.35 | 385.7K |
| 09:45 | 29,187.65 | 29,203.65 | 29,187.65 | 29,200.65 | 356.3K |
| 09:46 | 29,201.80 | 29,206.15 | 29,177.55 | 29,181.55 | 259.4K |
| 09:47 | 29,182.15 | 29,185.70 | 29,178.75 | 29,185.35 | 145.0K |
| 09:48 | 29,183.30 | 29,183.30 | 29,154.40 | 29,154.40 | 149.5K |
| 09:49 | 29,154.40 | 29,154.40 | 29,135.60 | 29,135.60 | 144.5K |
| 09:50 | 29,144.60 | 29,144.60 | 29,130.50 | 29,133.70 | 232.0K |
| 09:51 | 29,134.95 | 29,144.95 | 29,132.10 | 29,135.90 | 205.8K |
| 09:52 | 29,140.15 | 29,143.25 | 29,132.00 | 29,143.25 | 142.9K |
| 09:53 | 29,142.15 | 29,142.15 | 29,133.95 | 29,134.10 | 101.8K |
| 09:54 | 29,133.05 | 29,133.05 | 29,105.75 | 29,108.10 | 192.2K |
| 09:55 | 29,108.65 | 29,127.65 | 29,107.80 | 29,114.20 | 205.8K |
| 09:56 | 29,118.30 | 29,123.00 | 29,114.90 | 29,122.90 | 147.3K |
| 09:57 | 29,120.50 | 29,129.25 | 29,117.55 | 29,128.35 | 106.7K |
| 09:58 | 29,128.55 | 29,128.55 | 29,115.00 | 29,117.80 | 80.1K |
| 09:59 | 29,117.70 | 29,128.20 | 29,112.70 | 29,127.30 | 90.9K |
| 10:00 | 29,128.80 | 29,141.15 | 29,128.45 | 29,141.15 | 79.4K |
| 10:01 | 29,139.90 | 29,148.80 | 29,139.90 | 29,148.80 | 107.7K |
| 10:02 | 29,147.15 | 29,163.05 | 29,145.95 | 29,163.05 | 107.2K |
| 10:03 | 29,161.15 | 29,163.90 | 29,152.35 | 29,161.95 | 95.4K |
| 10:04 | 29,161.15 | 29,161.15 | 29,151.85 | 29,154.15 | 64.3K |
| 10:05 | 29,153.65 | 29,159.00 | 29,153.65 | 29,156.65 | 64.4K |
| 10:06 | 29,158.40 | 29,164.00 | 29,155.60 | 29,164.00 | 76.3K |
| 10:07 | 29,164.70 | 29,167.90 | 29,157.70 | 29,160.00 | 131.6K |
| 10:08 | 29,161.25 | 29,163.60 | 29,154.20 | 29,154.20 | 75.3K |
| 10:09 | 29,154.80 | 29,154.80 | 29,145.15 | 29,147.30 | 52.2K |
| 10:10 | 29,147.25 | 29,149.30 | 29,127.40 | 29,127.75 | 134.7K |
| 10:11 | 29,131.55 | 29,157.45 | 29,131.55 | 29,155.95 | 88.1K |
| 10:12 | 29,156.20 | 29,157.75 | 29,143.70 | 29,145.60 | 141.7K |
| 10:13 | 29,144.75 | 29,146.95 | 29,140.60 | 29,145.95 | 51.9K |
| 10:14 | 29,146.95 | 29,146.95 | 29,130.35 | 29,134.85 | 74.7K |
| 10:15 | 29,134.15 | 29,134.15 | 29,116.80 | 29,125.05 | 124.6K |
| 10:16 | 29,123.80 | 29,135.30 | 29,123.80 | 29,134.35 | 136.8K |
| 10:17 | 29,134.55 | 29,136.15 | 29,106.15 | 29,106.15 | 99.4K |
| 10:18 | 29,104.10 | 29,108.45 | 29,094.95 | 29,094.95 | 136.9K |
| 10:19 | 29,095.05 | 29,106.00 | 29,095.05 | 29,102.45 | 76.3K |
| 10:20 | 29,104.05 | 29,117.55 | 29,104.05 | 29,114.20 | 92.8K |
| 10:21 | 29,118.50 | 29,127.85 | 29,116.90 | 29,125.20 | 78.3K |
| 10:22 | 29,126.85 | 29,143.40 | 29,125.45 | 29,143.40 | 106.2K |
| 10:23 | 29,142.55 | 29,158.05 | 29,141.55 | 29,157.60 | 124.9K |
| 10:24 | 29,156.85 | 29,166.25 | 29,156.35 | 29,161.85 | 338.3K |
| 10:25 | 29,160.35 | 29,160.35 | 29,141.20 | 29,141.20 | 229.0K |
| 10:26 | 29,141.55 | 29,141.55 | 29,125.75 | 29,134.55 | 437.9K |
| 10:27 | 29,134.20 | 29,134.20 | 29,120.05 | 29,127.10 | 216.4K |
| 10:28 | 29,127.20 | 29,130.20 | 29,123.20 | 29,123.80 | 224.1K |
| 10:29 | 29,125.55 | 29,125.55 | 29,118.50 | 29,122.20 | 152.8K |
| 10:30 | 29,123.50 | 29,132.40 | 29,123.50 | 29,129.65 | 120.0K |
| 10:31 | 29,130.05 | 29,139.00 | 29,130.05 | 29,132.00 | 103.7K |
| 10:32 | 29,129.90 | 29,129.90 | 29,116.85 | 29,122.15 | 113.8K |
| 10:33 | 29,121.80 | 29,130.45 | 29,121.80 | 29,130.25 | 76.0K |
| 10:34 | 29,130.05 | 29,132.70 | 29,127.50 | 29,128.15 | 80.2K |
| 10:35 | 29,130.15 | 29,135.10 | 29,127.50 | 29,131.00 | 86.2K |
| 10:36 | 29,132.85 | 29,137.20 | 29,131.50 | 29,134.95 | 66.8K |
| 10:37 | 29,135.25 | 29,135.25 | 29,126.45 | 29,128.30 | 83.0K |
| 10:38 | 29,130.70 | 29,134.15 | 29,121.55 | 29,126.30 | 123.5K |
| 10:39 | 29,127.60 | 29,133.45 | 29,125.90 | 29,130.65 | 70.8K |
| 10:40 | 29,130.35 | 29,135.90 | 29,125.80 | 29,135.90 | 62.8K |
| 10:41 | 29,136.10 | 29,141.75 | 29,130.10 | 29,141.75 | 80.4K |
| 10:42 | 29,142.30 | 29,148.95 | 29,142.30 | 29,146.35 | 63.5K |
| 10:43 | 29,146.05 | 29,150.00 | 29,145.40 | 29,147.80 | 45.2K |
| 10:44 | 29,150.20 | 29,151.50 | 29,143.10 | 29,143.15 | 64.9K |
| 10:45 | 29,142.90 | 29,145.60 | 29,133.60 | 29,135.10 | 64.1K |
| 10:46 | 29,136.25 | 29,136.25 | 29,124.85 | 29,128.75 | 78.2K |
| 10:47 | 29,128.10 | 29,129.50 | 29,122.05 | 29,128.00 | 70.3K |
| 10:48 | 29,129.25 | 29,143.80 | 29,127.25 | 29,143.80 | 43.1K |
| 10:49 | 29,144.00 | 29,152.05 | 29,141.10 | 29,150.20 | 58.5K |
| 10:50 | 29,151.30 | 29,154.65 | 29,146.75 | 29,153.40 | 60.9K |
| 10:51 | 29,154.70 | 29,164.70 | 29,152.95 | 29,164.00 | 118.4K |
| 10:52 | 29,164.15 | 29,189.75 | 29,164.15 | 29,184.65 | 150.7K |
| 10:53 | 29,187.40 | 29,191.75 | 29,186.70 | 29,189.30 | 74.7K |
| 10:54 | 29,190.20 | 29,190.20 | 29,171.70 | 29,174.25 | 41.5K |
| 10:55 | 29,175.25 | 29,175.25 | 29,169.65 | 29,173.80 | 113.8K |
| 10:56 | 29,172.60 | 29,172.60 | 29,155.30 | 29,156.00 | 91.3K |
| 10:57 | 29,153.85 | 29,158.05 | 29,152.00 | 29,152.00 | 34.6K |
| 10:58 | 29,152.90 | 29,152.90 | 29,084.00 | 29,085.40 | 291.4K |
| 10:59 | 29,072.10 | 29,092.25 | 29,059.40 | 29,090.10 | 214.6K |
| 11:00 | 29,090.55 | 29,094.95 | 29,081.90 | 29,086.50 | 115.1K |
| 11:01 | 29,089.25 | 29,106.55 | 29,089.25 | 29,106.55 | 159.8K |
| 11:02 | 29,105.65 | 29,107.45 | 29,099.10 | 29,104.10 | 52.2K |
| 11:03 | 29,105.00 | 29,110.90 | 29,101.15 | 29,102.60 | 100.6K |
| 11:04 | 29,101.20 | 29,102.80 | 29,098.55 | 29,102.75 | 29.8K |
| 11:05 | 29,099.15 | 29,110.10 | 29,096.55 | 29,096.55 | 108.9K |
| 11:06 | 29,096.70 | 29,096.70 | 29,089.50 | 29,095.05 | 199.4K |
| 11:07 | 29,093.45 | 29,099.15 | 29,089.55 | 29,096.45 | 107.9K |
| 11:08 | 29,096.05 | 29,102.55 | 29,093.75 | 29,095.60 | 68.5K |
| 11:09 | 29,094.45 | 29,095.00 | 29,090.20 | 29,092.80 | 52.6K |
| 11:10 | 29,091.95 | 29,093.85 | 29,085.30 | 29,085.30 | 41.8K |
| 11:11 | 29,084.70 | 29,091.15 | 29,084.70 | 29,088.80 | 40.8K |
| 11:12 | 29,089.45 | 29,098.20 | 29,089.45 | 29,097.95 | 37.5K |
| 11:13 | 29,096.40 | 29,096.40 | 29,088.45 | 29,095.85 | 48.4K |
| 11:14 | 29,097.50 | 29,097.50 | 29,092.80 | 29,093.95 | 24.1K |
| 11:15 | 29,094.30 | 29,094.45 | 29,084.00 | 29,084.00 | 86.6K |
| 11:16 | 29,085.90 | 29,088.20 | 29,083.90 | 29,084.80 | 50.0K |
| 11:17 | 29,084.35 | 29,085.55 | 29,079.95 | 29,084.50 | 67.1K |
| 11:18 | 29,085.25 | 29,085.65 | 29,079.10 | 29,081.45 | 52.0K |
| 11:19 | 29,080.65 | 29,083.10 | 29,078.65 | 29,080.70 | 22.8K |
| 11:20 | 29,082.35 | 29,082.65 | 29,071.60 | 29,071.60 | 71.6K |
| 11:21 | 29,072.35 | 29,077.50 | 29,071.60 | 29,074.15 | 38.6K |
| 11:22 | 29,074.20 | 29,077.50 | 29,065.05 | 29,066.85 | 39.9K |
| 11:23 | 29,067.70 | 29,069.35 | 29,062.75 | 29,063.30 | 30.0K |
| 11:24 | 29,063.45 | 29,070.00 | 29,060.95 | 29,066.90 | 42.5K |
| 11:25 | 29,068.90 | 29,078.65 | 29,068.50 | 29,076.05 | 42.0K |
| 11:26 | 29,075.10 | 29,081.35 | 29,074.50 | 29,080.25 | 59.4K |
| 11:27 | 29,080.40 | 29,080.40 | 29,065.60 | 29,065.60 | 53.9K |
| 11:28 | 29,064.50 | 29,073.30 | 29,064.15 | 29,071.35 | 30.9K |
| 11:29 | 29,069.75 | 29,074.15 | 29,069.05 | 29,074.05 | 42.4K |
| 11:30 | 29,075.95 | 29,080.75 | 29,073.10 | 29,075.00 | 73.3K |
| 11:31 | 29,075.05 | 29,075.05 | 29,066.00 | 29,066.05 | 40.5K |
| 11:32 | 29,063.90 | 29,063.90 | 29,053.00 | 29,060.95 | 53.8K |
| 11:33 | 29,060.50 | 29,066.30 | 29,060.50 | 29,062.60 | 34.1K |
| 11:34 | 29,063.70 | 29,064.85 | 29,059.70 | 29,061.35 | 82.0K |
| 11:35 | 29,059.55 | 29,065.45 | 29,059.55 | 29,065.00 | 57.3K |
| 11:36 | 29,066.55 | 29,075.95 | 29,066.25 | 29,072.50 | 70.5K |
| 11:37 | 29,070.45 | 29,070.45 | 29,063.60 | 29,063.95 | 32.2K |
| 11:38 | 29,063.35 | 29,066.05 | 29,059.50 | 29,061.05 | 46.9K |
| 11:39 | 29,060.75 | 29,070.45 | 29,060.75 | 29,067.50 | 43.5K |
| 11:40 | 29,068.35 | 29,069.15 | 29,058.05 | 29,058.05 | 34.5K |
| 11:41 | 29,056.75 | 29,056.75 | 29,047.20 | 29,047.20 | 76.9K |
| 11:42 | 29,049.90 | 29,054.15 | 29,048.20 | 29,054.15 | 111.2K |
| 11:43 | 29,052.60 | 29,055.70 | 29,050.45 | 29,052.50 | 65.4K |
| 11:44 | 29,054.80 | 29,059.70 | 29,051.65 | 29,059.70 | 105.8K |
| 11:45 | 29,059.70 | 29,062.00 | 29,051.40 | 29,054.45 | 54.6K |
| 11:46 | 29,052.80 | 29,055.65 | 29,052.80 | 29,055.60 | 34.0K |
| 11:47 | 29,054.70 | 29,058.90 | 29,051.50 | 29,051.50 | 35.5K |
| 11:48 | 29,050.00 | 29,060.70 | 29,050.00 | 29,060.70 | 33.9K |
| 11:49 | 29,060.30 | 29,072.80 | 29,058.90 | 29,071.85 | 44.5K |
| 11:50 | 29,070.75 | 29,072.70 | 29,058.90 | 29,059.85 | 52.3K |
| 11:51 | 29,059.00 | 29,071.05 | 29,059.00 | 29,069.65 | 45.5K |
| 11:52 | 29,070.70 | 29,075.65 | 29,070.70 | 29,073.25 | 26.8K |
| 11:53 | 29,074.05 | 29,077.45 | 29,072.00 | 29,072.00 | 75.0K |
| 11:54 | 29,072.25 | 29,077.80 | 29,072.25 | 29,074.30 | 28.3K |
| 11:55 | 29,074.10 | 29,075.70 | 29,072.25 | 29,075.70 | 35.4K |
| 11:56 | 29,076.15 | 29,076.85 | 29,070.30 | 29,075.90 | 38.4K |
| 11:57 | 29,076.85 | 29,076.85 | 29,068.30 | 29,069.30 | 40.1K |
| 11:58 | 29,069.90 | 29,071.35 | 29,065.00 | 29,071.35 | 36.6K |
| 11:59 | 29,069.95 | 29,071.80 | 29,067.70 | 29,071.45 | 35.6K |
| 12:00 | 29,070.90 | 29,073.70 | 29,069.85 | 29,071.45 | 39.3K |
| 12:01 | 29,071.35 | 29,081.10 | 29,071.35 | 29,079.65 | 71.7K |
| 12:02 | 29,077.60 | 29,081.20 | 29,074.90 | 29,079.25 | 39.6K |
| 12:03 | 29,077.90 | 29,092.30 | 29,077.90 | 29,089.55 | 44.1K |
| 12:04 | 29,089.70 | 29,099.55 | 29,087.75 | 29,096.80 | 73.4K |
| 12:05 | 29,099.30 | 29,135.55 | 29,097.90 | 29,128.75 | 119.8K |
| 12:06 | 29,129.10 | 29,161.80 | 29,129.10 | 29,158.85 | 146.1K |
| 12:07 | 29,157.55 | 29,174.60 | 29,154.90 | 29,163.65 | 653.4K |
| 12:08 | 29,162.80 | 29,182.00 | 29,159.15 | 29,181.90 | 190.4K |
| 12:09 | 29,186.65 | 29,193.15 | 29,158.40 | 29,168.80 | 179.8K |
| 12:10 | 29,170.15 | 29,188.10 | 29,170.15 | 29,185.30 | 97.8K |
| 12:11 | 29,182.75 | 29,214.00 | 29,181.90 | 29,213.10 | 203.3K |
| 12:12 | 29,211.00 | 29,231.40 | 29,211.00 | 29,231.40 | 175.3K |
| 12:13 | 29,232.85 | 29,232.85 | 29,222.65 | 29,226.45 | 133.9K |
| 12:14 | 29,226.45 | 29,229.70 | 29,207.55 | 29,210.50 | 62.4K |
| 12:15 | 29,214.15 | 29,246.20 | 29,214.15 | 29,246.20 | 124.2K |
| 12:16 | 29,248.75 | 29,251.85 | 29,237.95 | 29,243.80 | 138.1K |
| 12:17 | 29,242.20 | 29,252.30 | 29,239.85 | 29,241.95 | 124.3K |
| 12:18 | 29,241.85 | 29,248.90 | 29,241.50 | 29,248.90 | 112.0K |
| 12:19 | 29,249.10 | 29,253.50 | 29,245.95 | 29,246.60 | 132.2K |
| 12:20 | 29,250.25 | 29,250.25 | 29,237.95 | 29,243.65 | 59.1K |
| 12:21 | 29,243.55 | 29,245.00 | 29,218.95 | 29,223.30 | 112.1K |
| 12:22 | 29,220.95 | 29,220.95 | 29,198.55 | 29,203.80 | 96.9K |
| 12:23 | 29,202.95 | 29,208.45 | 29,201.05 | 29,203.90 | 52.8K |
| 12:24 | 29,202.05 | 29,208.25 | 29,198.70 | 29,205.80 | 96.3K |
| 12:25 | 29,207.00 | 29,214.25 | 29,206.50 | 29,213.70 | 74.9K |
| 12:26 | 29,213.10 | 29,215.95 | 29,209.55 | 29,215.15 | 101.4K |
| 12:27 | 29,211.20 | 29,211.30 | 29,205.70 | 29,207.15 | 52.1K |
| 12:28 | 29,208.80 | 29,219.80 | 29,206.00 | 29,219.80 | 42.4K |
| 12:29 | 29,217.50 | 29,227.80 | 29,216.95 | 29,223.55 | 54.3K |
| 12:30 | 29,222.60 | 29,229.25 | 29,221.70 | 29,222.90 | 65.3K |
| 12:31 | 29,222.90 | 29,236.40 | 29,222.90 | 29,236.40 | 89.4K |
| 12:32 | 29,235.15 | 29,236.25 | 29,230.75 | 29,233.70 | 386.8K |
| 12:33 | 29,234.25 | 29,239.75 | 29,232.30 | 29,232.30 | 166.7K |
| 12:34 | 29,232.05 | 29,233.10 | 29,224.45 | 29,224.60 | 161.0K |
| 12:35 | 29,225.30 | 29,228.15 | 29,220.85 | 29,223.10 | 91.5K |
| 12:36 | 29,220.75 | 29,224.65 | 29,216.05 | 29,219.95 | 73.1K |
| 12:37 | 29,221.90 | 29,222.40 | 29,215.85 | 29,215.85 | 83.0K |
| 12:38 | 29,216.60 | 29,217.60 | 29,208.75 | 29,211.50 | 49.2K |
| 12:39 | 29,212.00 | 29,213.25 | 29,205.35 | 29,206.20 | 56.5K |
| 12:40 | 29,208.00 | 29,217.95 | 29,206.10 | 29,208.05 | 177.0K |
| 12:41 | 29,206.60 | 29,208.15 | 29,204.20 | 29,204.85 | 95.8K |
| 12:42 | 29,203.80 | 29,206.65 | 29,197.80 | 29,200.25 | 78.3K |
| 12:43 | 29,199.25 | 29,199.95 | 29,191.30 | 29,191.30 | 69.2K |
| 12:44 | 29,188.85 | 29,196.00 | 29,183.00 | 29,190.65 | 89.6K |
| 12:45 | 29,191.85 | 29,197.50 | 29,184.05 | 29,185.80 | 394.6K |
| 12:46 | 29,183.85 | 29,185.75 | 29,180.95 | 29,183.10 | 218.4K |
| 12:47 | 29,181.85 | 29,190.60 | 29,179.70 | 29,185.60 | 356.2K |
| 12:48 | 29,186.40 | 29,186.40 | 29,181.10 | 29,183.50 | 224.3K |
| 12:49 | 29,184.75 | 29,191.20 | 29,180.90 | 29,190.20 | 170.3K |
| 12:50 | 29,191.65 | 29,200.90 | 29,191.30 | 29,196.90 | 155.2K |
| 12:51 | 29,196.40 | 29,196.40 | 29,171.45 | 29,171.45 | 127.5K |
| 12:52 | 29,172.45 | 29,181.20 | 29,166.60 | 29,176.60 | 133.1K |
| 12:53 | 29,178.40 | 29,188.20 | 29,175.35 | 29,182.75 | 100.3K |
| 12:54 | 29,182.50 | 29,184.25 | 29,179.95 | 29,180.45 | 117.3K |
| 12:55 | 29,180.55 | 29,180.55 | 29,175.05 | 29,176.25 | 58.7K |
| 12:56 | 29,176.05 | 29,178.10 | 29,170.15 | 29,170.15 | 53.0K |
| 12:57 | 29,171.05 | 29,175.10 | 29,169.15 | 29,170.80 | 198.9K |
| 12:58 | 29,169.90 | 29,180.45 | 29,169.90 | 29,178.50 | 59.1K |
| 12:59 | 29,178.10 | 29,182.60 | 29,174.95 | 29,175.15 | 37.8K |
| 13:00 | 29,177.45 | 29,177.45 | 29,168.45 | 29,171.80 | 72.6K |
| 13:01 | 29,172.85 | 29,175.30 | 29,170.05 | 29,170.45 | 37.7K |
| 13:02 | 29,171.80 | 29,171.80 | 29,165.35 | 29,170.50 | 122.9K |
| 13:03 | 29,170.95 | 29,172.75 | 29,168.15 | 29,171.10 | 92.6K |
| 13:04 | 29,171.00 | 29,175.30 | 29,168.25 | 29,171.55 | 178.7K |
| 13:05 | 29,171.25 | 29,171.90 | 29,167.45 | 29,169.55 | 117.1K |
| 13:06 | 29,170.95 | 29,176.25 | 29,168.50 | 29,170.85 | 48.5K |
| 13:07 | 29,171.45 | 29,171.45 | 29,167.40 | 29,171.45 | 35.3K |
| 13:08 | 29,172.30 | 29,172.30 | 29,166.05 | 29,170.10 | 56.7K |
| 13:09 | 29,171.00 | 29,174.05 | 29,169.75 | 29,171.50 | 51.4K |
| 13:10 | 29,173.50 | 29,173.95 | 29,167.00 | 29,172.00 | 37.4K |
| 13:11 | 29,172.65 | 29,173.60 | 29,170.70 | 29,172.95 | 83.6K |
| 13:12 | 29,173.70 | 29,176.25 | 29,171.35 | 29,176.25 | 41.6K |
| 13:13 | 29,177.50 | 29,215.35 | 29,177.50 | 29,204.55 | 76.9K |
| 13:14 | 29,206.25 | 29,207.70 | 29,202.05 | 29,206.90 | 54.3K |
| 13:15 | 29,208.55 | 29,223.30 | 29,208.00 | 29,215.50 | 71.2K |
| 13:16 | 29,214.25 | 29,214.25 | 29,207.40 | 29,213.70 | 100.1K |
| 13:17 | 29,215.90 | 29,223.15 | 29,213.25 | 29,222.55 | 249.9K |
| 13:18 | 29,224.20 | 29,224.20 | 29,218.95 | 29,222.05 | 135.5K |
| 13:19 | 29,221.90 | 29,222.00 | 29,214.40 | 29,214.55 | 58.5K |
| 13:20 | 29,216.20 | 29,218.25 | 29,209.00 | 29,210.10 | 53.1K |
| 13:21 | 29,211.40 | 29,211.80 | 29,205.85 | 29,211.30 | 55.5K |
| 13:22 | 29,211.15 | 29,211.15 | 29,204.45 | 29,204.45 | 60.1K |
| 13:23 | 29,204.50 | 29,209.20 | 29,203.20 | 29,208.45 | 40.5K |
| 13:24 | 29,208.30 | 29,208.90 | 29,203.45 | 29,203.70 | 34.7K |
| 13:25 | 29,203.85 | 29,206.80 | 29,199.25 | 29,202.00 | 73.5K |
| 13:26 | 29,202.35 | 29,203.30 | 29,195.80 | 29,197.10 | 101.9K |
| 13:27 | 29,196.00 | 29,196.00 | 29,182.30 | 29,185.40 | 77.0K |
| 13:28 | 29,185.00 | 29,204.50 | 29,185.00 | 29,201.50 | 154.5K |
| 13:29 | 29,203.15 | 29,203.15 | 29,189.35 | 29,190.85 | 92.2K |
| 13:30 | 29,194.25 | 29,207.35 | 29,194.25 | 29,203.70 | 61.2K |
| 13:31 | 29,203.05 | 29,213.00 | 29,198.40 | 29,212.55 | 46.4K |
| 13:32 | 29,212.40 | 29,213.45 | 29,207.10 | 29,211.25 | 35.5K |
| 13:33 | 29,215.90 | 29,225.85 | 29,213.90 | 29,225.85 | 71.5K |
| 13:34 | 29,226.35 | 29,226.35 | 29,219.60 | 29,220.35 | 54.6K |
| 13:35 | 29,220.75 | 29,222.45 | 29,216.30 | 29,219.50 | 46.7K |
| 13:36 | 29,218.10 | 29,218.10 | 29,211.45 | 29,211.75 | 44.8K |
| 13:37 | 29,211.15 | 29,217.00 | 29,210.10 | 29,215.80 | 43.4K |
| 13:38 | 29,215.65 | 29,242.75 | 29,215.65 | 29,242.75 | 103.0K |
| 13:39 | 29,244.85 | 29,254.85 | 29,244.85 | 29,254.15 | 151.4K |
| 13:40 | 29,253.20 | 29,256.35 | 29,241.75 | 29,253.30 | 59.9K |
| 13:41 | 29,252.25 | 29,256.00 | 29,246.05 | 29,247.15 | 47.8K |
| 13:42 | 29,241.55 | 29,243.05 | 29,228.95 | 29,239.40 | 68.3K |
| 13:43 | 29,241.25 | 29,241.25 | 29,216.90 | 29,218.65 | 46.9K |
| 13:44 | 29,214.50 | 29,228.25 | 29,214.50 | 29,228.25 | 148.2K |
| 13:45 | 29,229.80 | 29,232.45 | 29,222.30 | 29,229.75 | 49.1K |
| 13:46 | 29,231.20 | 29,234.70 | 29,227.35 | 29,233.40 | 77.4K |
| 13:47 | 29,228.60 | 29,231.40 | 29,222.95 | 29,227.45 | 47.5K |
| 13:48 | 29,227.70 | 29,236.10 | 29,227.50 | 29,236.10 | 130.4K |
| 13:49 | 29,235.90 | 29,240.60 | 29,233.80 | 29,238.85 | 70.5K |
| 13:50 | 29,238.30 | 29,240.90 | 29,231.45 | 29,238.20 | 111.6K |
| 13:51 | 29,238.40 | 29,238.85 | 29,228.00 | 29,228.00 | 59.5K |
| 13:52 | 29,228.05 | 29,233.05 | 29,227.00 | 29,229.05 | 73.7K |
| 13:53 | 29,229.50 | 29,233.15 | 29,229.05 | 29,232.30 | 114.1K |
| 13:54 | 29,231.10 | 29,231.90 | 29,225.90 | 29,226.30 | 62.5K |
| 13:55 | 29,225.45 | 29,240.40 | 29,224.20 | 29,240.40 | 133.9K |
| 13:56 | 29,240.50 | 29,243.00 | 29,231.40 | 29,231.90 | 76.1K |
| 13:57 | 29,232.65 | 29,250.25 | 29,231.90 | 29,250.25 | 71.8K |
| 13:58 | 29,253.55 | 29,257.65 | 29,250.20 | 29,255.75 | 75.2K |
| 13:59 | 29,259.45 | 29,259.45 | 29,248.05 | 29,248.05 | 65.7K |
| 14:00 | 29,250.25 | 29,254.85 | 29,247.30 | 29,253.90 | 67.6K |
| 14:01 | 29,254.95 | 29,254.95 | 29,242.25 | 29,246.25 | 54.7K |
| 14:02 | 29,243.85 | 29,250.05 | 29,239.40 | 29,239.40 | 129.5K |
| 14:03 | 29,240.70 | 29,242.60 | 29,235.30 | 29,237.35 | 76.4K |
| 14:04 | 29,236.90 | 29,241.60 | 29,231.80 | 29,236.05 | 72.6K |
| 14:05 | 29,238.00 | 29,248.30 | 29,238.00 | 29,245.15 | 81.2K |
| 14:06 | 29,245.75 | 29,251.15 | 29,245.75 | 29,251.15 | 202.1K |
| 14:07 | 29,251.75 | 29,251.75 | 29,245.90 | 29,247.85 | 79.6K |
| 14:08 | 29,248.00 | 29,248.40 | 29,239.45 | 29,240.05 | 129.3K |
| 14:09 | 29,241.80 | 29,247.45 | 29,241.65 | 29,244.50 | 96.7K |
| 14:10 | 29,241.65 | 29,245.90 | 29,239.45 | 29,241.35 | 57.6K |
| 14:11 | 29,239.50 | 29,247.00 | 29,239.50 | 29,245.45 | 148.9K |
| 14:12 | 29,246.80 | 29,286.20 | 29,246.80 | 29,279.65 | 208.6K |
| 14:13 | 29,274.10 | 29,297.60 | 29,268.80 | 29,292.50 | 113.4K |
| 14:14 | 29,292.10 | 29,293.30 | 29,275.30 | 29,275.30 | 153.3K |
| 14:15 | 29,274.30 | 29,284.25 | 29,267.20 | 29,270.90 | 119.2K |
| 14:16 | 29,270.15 | 29,278.25 | 29,270.15 | 29,276.85 | 83.3K |
| 14:17 | 29,278.75 | 29,292.65 | 29,278.75 | 29,292.65 | 96.8K |
| 14:18 | 29,292.80 | 29,303.55 | 29,292.80 | 29,298.40 | 85.1K |
| 14:19 | 29,302.55 | 29,313.40 | 29,301.50 | 29,313.40 | 80.8K |
| 14:20 | 29,313.65 | 29,316.90 | 29,303.20 | 29,306.05 | 99.3K |
| 14:21 | 29,304.30 | 29,312.15 | 29,302.45 | 29,312.15 | 202.2K |
| 14:22 | 29,312.25 | 29,315.35 | 29,305.75 | 29,307.40 | 86.7K |
| 14:23 | 29,306.50 | 29,308.85 | 29,299.10 | 29,299.10 | 54.7K |
| 14:24 | 29,300.30 | 29,310.10 | 29,300.30 | 29,305.65 | 69.3K |
| 14:25 | 29,306.90 | 29,311.15 | 29,301.30 | 29,307.95 | 187.7K |
| 14:26 | 29,306.15 | 29,309.85 | 29,303.80 | 29,305.60 | 62.1K |
| 14:27 | 29,305.20 | 29,305.85 | 29,297.90 | 29,304.00 | 78.2K |
| 14:28 | 29,301.70 | 29,338.35 | 29,300.65 | 29,336.95 | 159.1K |
| 14:29 | 29,339.05 | 29,363.90 | 29,339.05 | 29,357.70 | 137.1K |
| 14:30 | 29,359.30 | 29,359.30 | 29,341.00 | 29,341.70 | 156.5K |
| 14:31 | 29,343.50 | 29,350.45 | 29,339.65 | 29,343.15 | 75.7K |
| 14:32 | 29,342.50 | 29,349.25 | 29,339.50 | 29,348.00 | 159.2K |
| 14:33 | 29,346.85 | 29,360.80 | 29,343.85 | 29,358.30 | 152.9K |
| 14:34 | 29,362.10 | 29,372.50 | 29,359.05 | 29,369.30 | 79.7K |
| 14:35 | 29,369.95 | 29,370.90 | 29,361.65 | 29,365.20 | 91.7K |
| 14:36 | 29,362.85 | 29,369.20 | 29,360.35 | 29,361.70 | 87.7K |
| 14:37 | 29,362.50 | 29,363.95 | 29,355.70 | 29,357.00 | 64.7K |
| 14:38 | 29,357.40 | 29,361.10 | 29,354.15 | 29,359.45 | 65.5K |
| 14:39 | 29,359.65 | 29,361.35 | 29,341.05 | 29,341.45 | 109.5K |
| 14:40 | 29,344.55 | 29,344.55 | 29,319.55 | 29,319.55 | 156.4K |
| 14:41 | 29,313.45 | 29,321.10 | 29,310.00 | 29,313.30 | 127.6K |
| 14:42 | 29,313.90 | 29,330.75 | 29,308.70 | 29,330.75 | 121.0K |
| 14:43 | 29,334.30 | 29,342.20 | 29,331.25 | 29,340.40 | 132.9K |
| 14:44 | 29,341.70 | 29,348.90 | 29,333.00 | 29,333.00 | 176.3K |
| 14:45 | 29,335.45 | 29,338.30 | 29,324.45 | 29,325.05 | 104.2K |
| 14:46 | 29,324.35 | 29,331.15 | 29,324.15 | 29,326.90 | 132.2K |
| 14:47 | 29,335.40 | 29,342.70 | 29,333.15 | 29,340.40 | 105.6K |
| 14:48 | 29,343.40 | 29,345.45 | 29,323.00 | 29,323.00 | 91.9K |
| 14:49 | 29,323.15 | 29,323.65 | 29,305.75 | 29,310.45 | 99.9K |
| 14:50 | 29,311.00 | 29,318.85 | 29,288.95 | 29,288.95 | 115.6K |
| 14:51 | 29,274.60 | 29,274.60 | 29,221.50 | 29,221.50 | 327.4K |
| 14:52 | 29,218.85 | 29,247.55 | 29,211.90 | 29,222.90 | 310.2K |
| 14:53 | 29,226.85 | 29,247.65 | 29,209.45 | 29,209.45 | 144.2K |
| 14:54 | 29,207.70 | 29,207.85 | 29,185.95 | 29,185.95 | 236.7K |
| 14:55 | 29,183.20 | 29,204.90 | 29,178.35 | 29,198.20 | 177.5K |
| 14:56 | 29,196.65 | 29,199.15 | 29,124.30 | 29,125.55 | 299.7K |
| 14:57 | 29,124.70 | 29,124.70 | 29,109.75 | 29,118.55 | 195.2K |
| 14:58 | 29,119.75 | 29,159.70 | 29,119.75 | 29,154.65 | 165.4K |
| 14:59 | 29,155.65 | 29,193.45 | 29,143.00 | 29,143.70 | 191.0K |
| 15:00 | 29,146.75 | 29,214.65 | 29,146.75 | 29,184.20 | 174.9K |
| 15:01 | 29,190.05 | 29,208.80 | 29,190.05 | 29,208.80 | 106.7K |
| 15:02 | 29,210.15 | 29,242.55 | 29,209.60 | 29,231.95 | 221.8K |
| 15:03 | 29,234.05 | 29,236.80 | 29,228.85 | 29,235.40 | 121.4K |
| 15:04 | 29,238.30 | 29,248.25 | 29,234.20 | 29,247.60 | 113.2K |
| 15:05 | 29,248.50 | 29,275.20 | 29,248.50 | 29,261.75 | 187.7K |
| 15:06 | 29,259.50 | 29,265.80 | 29,259.00 | 29,259.95 | 129.0K |
| 15:07 | 29,259.70 | 29,260.80 | 29,245.70 | 29,250.80 | 85.9K |
| 15:08 | 29,253.65 | 29,297.05 | 29,253.65 | 29,297.05 | 142.4K |
| 15:09 | 29,297.10 | 29,312.90 | 29,297.10 | 29,312.90 | 165.9K |
| 15:10 | 29,316.85 | 29,327.45 | 29,316.85 | 29,318.95 | 207.3K |
| 15:11 | 29,321.00 | 29,322.55 | 29,315.55 | 29,320.65 | 317.3K |
| 15:12 | 29,321.75 | 29,321.75 | 29,308.55 | 29,310.20 | 163.3K |
| 15:13 | 29,311.45 | 29,316.90 | 29,304.35 | 29,316.90 | 174.9K |
| 15:14 | 29,316.45 | 29,330.15 | 29,312.55 | 29,330.15 | 221.3K |
| 15:15 | 29,330.70 | 29,333.70 | 29,327.65 | 29,332.70 | 267.3K |
| 15:16 | 29,332.10 | 29,334.50 | 29,326.85 | 29,327.70 | 439.4K |
| 15:17 | 29,330.30 | 29,341.90 | 29,328.20 | 29,336.95 | 190.3K |
| 15:18 | 29,337.30 | 29,342.30 | 29,332.50 | 29,333.95 | 315.1K |
| 15:19 | 29,334.30 | 29,335.90 | 29,327.65 | 29,327.65 | 201.4K |
| 15:20 | 29,327.60 | 29,333.05 | 29,324.35 | 29,324.35 | 299.6K |
| 15:21 | 29,324.70 | 29,324.80 | 29,321.70 | 29,322.00 | 131.0K |
| 15:22 | 29,321.95 | 29,324.95 | 29,317.70 | 29,317.70 | 125.5K |
| 15:23 | 29,316.30 | 29,325.30 | 29,312.25 | 29,322.90 | 135.5K |
| 15:24 | 29,324.55 | 29,328.50 | 29,321.25 | 29,324.70 | 224.5K |
| 15:25 | 29,323.85 | 29,326.65 | 29,319.20 | 29,319.80 | 152.2K |
| 15:26 | 29,317.95 | 29,318.85 | 29,311.75 | 29,318.85 | 148.1K |
| 15:27 | 29,315.45 | 29,320.90 | 29,305.65 | 29,305.65 | 167.9K |
| 15:28 | 29,307.95 | 29,309.65 | 29,293.50 | 29,299.50 | 163.9K |
| 15:29 | 29,296.90 | 29,301.20 | 29,287.75 | 29,293.15 | 218.1K |