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 | 29,312.65 | 29,333.55 | 29,312.65 | 29,326.20 | 366.6K |
| 09:16 | 29,330.05 | 29,341.30 | 29,324.00 | 29,324.00 | 197.9K |
| 09:17 | 29,325.10 | 29,325.10 | 29,308.30 | 29,310.90 | 182.0K |
| 09:18 | 29,309.65 | 29,326.20 | 29,309.65 | 29,325.40 | 279.6K |
| 09:19 | 29,323.45 | 29,349.55 | 29,323.45 | 29,348.40 | 130.2K |
| 09:20 | 29,345.80 | 29,353.90 | 29,332.70 | 29,345.60 | 136.9K |
| 09:21 | 29,346.60 | 29,361.30 | 29,345.55 | 29,357.65 | 113.2K |
| 09:22 | 29,358.45 | 29,382.80 | 29,347.90 | 29,380.10 | 139.9K |
| 09:23 | 29,377.10 | 29,384.55 | 29,377.10 | 29,379.45 | 141.0K |
| 09:24 | 29,383.70 | 29,384.40 | 29,369.85 | 29,370.65 | 91.9K |
| 09:25 | 29,368.75 | 29,371.40 | 29,353.90 | 29,359.35 | 71.0K |
| 09:26 | 29,360.00 | 29,366.05 | 29,357.75 | 29,361.60 | 179.5K |
| 09:27 | 29,362.05 | 29,381.90 | 29,362.05 | 29,378.40 | 152.6K |
| 09:28 | 29,381.85 | 29,405.40 | 29,381.85 | 29,398.35 | 431.4K |
| 09:29 | 29,395.95 | 29,403.65 | 29,391.90 | 29,402.55 | 101.7K |
| 09:30 | 29,402.55 | 29,413.65 | 29,402.55 | 29,405.65 | 217.6K |
| 09:31 | 29,404.90 | 29,404.90 | 29,393.40 | 29,397.65 | 173.5K |
| 09:32 | 29,399.15 | 29,405.65 | 29,392.15 | 29,405.00 | 65.9K |
| 09:33 | 29,405.30 | 29,414.70 | 29,404.55 | 29,412.35 | 122.2K |
| 09:34 | 29,410.95 | 29,418.35 | 29,410.95 | 29,413.35 | 87.8K |
| 09:35 | 29,413.35 | 29,415.00 | 29,404.90 | 29,404.90 | 128.4K |
| 09:36 | 29,404.40 | 29,434.50 | 29,401.20 | 29,431.85 | 111.1K |
| 09:37 | 29,434.20 | 29,448.60 | 29,434.20 | 29,438.00 | 213.1K |
| 09:38 | 29,435.95 | 29,435.95 | 29,427.25 | 29,432.90 | 130.1K |
| 09:39 | 29,431.85 | 29,442.30 | 29,427.15 | 29,429.40 | 114.0K |
| 09:40 | 29,428.05 | 29,432.15 | 29,424.20 | 29,429.30 | 240.3K |
| 09:41 | 29,427.15 | 29,431.30 | 29,424.05 | 29,430.90 | 181.8K |
| 09:42 | 29,430.55 | 29,434.50 | 29,427.00 | 29,428.85 | 216.7K |
| 09:43 | 29,429.05 | 29,440.00 | 29,424.35 | 29,438.30 | 426.9K |
| 09:44 | 29,438.30 | 29,443.30 | 29,437.50 | 29,438.70 | 283.6K |
| 09:45 | 29,443.25 | 29,443.25 | 29,410.50 | 29,416.65 | 218.7K |
| 09:46 | 29,413.05 | 29,419.10 | 29,404.60 | 29,410.20 | 149.0K |
| 09:47 | 29,410.75 | 29,414.00 | 29,406.25 | 29,414.00 | 319.0K |
| 09:48 | 29,412.20 | 29,424.70 | 29,411.95 | 29,424.70 | 421.4K |
| 09:49 | 29,425.95 | 29,455.50 | 29,423.00 | 29,454.05 | 907.4K |
| 09:50 | 29,457.15 | 29,459.65 | 29,441.00 | 29,450.70 | 1,839.0K |
| 09:51 | 29,449.60 | 29,460.30 | 29,448.40 | 29,460.30 | 1,526.7K |
| 09:52 | 29,458.30 | 29,467.85 | 29,458.15 | 29,467.85 | 848.8K |
| 09:53 | 29,469.10 | 29,477.65 | 29,463.75 | 29,477.30 | 1,061.0K |
| 09:54 | 29,475.70 | 29,475.70 | 29,465.40 | 29,465.40 | 918.8K |
| 09:55 | 29,470.05 | 29,487.20 | 29,470.05 | 29,477.90 | 371.4K |
| 09:56 | 29,476.25 | 29,490.45 | 29,476.25 | 29,490.25 | 272.5K |
| 09:57 | 29,490.45 | 29,490.90 | 29,478.55 | 29,490.90 | 385.6K |
| 09:58 | 29,494.55 | 29,511.85 | 29,494.55 | 29,511.85 | 241.9K |
| 09:59 | 29,512.70 | 29,521.80 | 29,512.70 | 29,520.25 | 461.8K |
| 10:00 | 29,522.05 | 29,522.35 | 29,512.60 | 29,516.85 | 269.7K |
| 10:01 | 29,519.30 | 29,534.80 | 29,519.30 | 29,529.25 | 528.9K |
| 10:02 | 29,532.60 | 29,534.90 | 29,527.60 | 29,534.25 | 800.1K |
| 10:03 | 29,531.40 | 29,533.25 | 29,521.35 | 29,524.15 | 369.8K |
| 10:04 | 29,526.15 | 29,536.75 | 29,523.10 | 29,536.75 | 288.7K |
| 10:05 | 29,537.65 | 29,539.55 | 29,531.70 | 29,537.30 | 328.5K |
| 10:06 | 29,537.95 | 29,538.45 | 29,531.25 | 29,533.25 | 217.8K |
| 10:07 | 29,528.90 | 29,528.90 | 29,518.95 | 29,522.40 | 569.3K |
| 10:08 | 29,523.00 | 29,523.90 | 29,516.40 | 29,519.15 | 232.0K |
| 10:09 | 29,518.15 | 29,518.90 | 29,511.25 | 29,511.45 | 251.7K |
| 10:10 | 29,513.50 | 29,524.75 | 29,511.50 | 29,524.75 | 375.6K |
| 10:11 | 29,523.95 | 29,525.45 | 29,508.15 | 29,508.70 | 188.6K |
| 10:12 | 29,509.65 | 29,525.60 | 29,509.65 | 29,525.60 | 226.5K |
| 10:13 | 29,523.15 | 29,525.15 | 29,521.80 | 29,523.90 | 237.5K |
| 10:14 | 29,522.50 | 29,526.25 | 29,519.40 | 29,519.40 | 212.1K |
| 10:15 | 29,519.05 | 29,536.25 | 29,519.05 | 29,527.75 | 265.8K |
| 10:16 | 29,528.30 | 29,528.30 | 29,523.30 | 29,523.65 | 108.0K |
| 10:17 | 29,521.10 | 29,532.20 | 29,521.10 | 29,531.90 | 95.6K |
| 10:18 | 29,531.55 | 29,537.10 | 29,530.25 | 29,535.60 | 111.7K |
| 10:19 | 29,533.15 | 29,535.80 | 29,524.80 | 29,524.80 | 120.4K |
| 10:20 | 29,518.85 | 29,529.05 | 29,516.25 | 29,527.55 | 163.7K |
| 10:21 | 29,528.05 | 29,537.65 | 29,525.25 | 29,535.80 | 141.7K |
| 10:22 | 29,536.50 | 29,543.45 | 29,534.85 | 29,539.55 | 86.3K |
| 10:23 | 29,540.85 | 29,546.95 | 29,540.85 | 29,546.05 | 85.1K |
| 10:24 | 29,545.60 | 29,550.65 | 29,544.30 | 29,548.75 | 56.4K |
| 10:25 | 29,549.20 | 29,555.20 | 29,544.70 | 29,551.35 | 92.6K |
| 10:26 | 29,552.75 | 29,553.65 | 29,550.40 | 29,552.40 | 87.1K |
| 10:27 | 29,552.05 | 29,552.85 | 29,541.60 | 29,541.70 | 80.9K |
| 10:28 | 29,542.35 | 29,542.35 | 29,532.05 | 29,532.90 | 61.5K |
| 10:29 | 29,532.80 | 29,537.00 | 29,529.10 | 29,529.60 | 106.4K |
| 10:30 | 29,532.40 | 29,535.30 | 29,532.10 | 29,535.00 | 72.1K |
| 10:31 | 29,532.45 | 29,535.95 | 29,531.25 | 29,535.40 | 59.0K |
| 10:32 | 29,533.90 | 29,541.05 | 29,532.30 | 29,539.70 | 98.8K |
| 10:33 | 29,538.95 | 29,538.95 | 29,532.30 | 29,533.70 | 281.6K |
| 10:34 | 29,533.25 | 29,535.20 | 29,532.15 | 29,532.85 | 68.1K |
| 10:35 | 29,533.95 | 29,535.80 | 29,528.75 | 29,528.85 | 90.1K |
| 10:36 | 29,531.05 | 29,531.85 | 29,527.60 | 29,531.20 | 73.4K |
| 10:37 | 29,532.05 | 29,533.40 | 29,529.50 | 29,530.85 | 67.2K |
| 10:38 | 29,530.90 | 29,537.80 | 29,527.40 | 29,536.25 | 89.6K |
| 10:39 | 29,535.70 | 29,536.50 | 29,523.90 | 29,527.25 | 67.0K |
| 10:40 | 29,528.55 | 29,531.55 | 29,520.80 | 29,520.80 | 81.1K |
| 10:41 | 29,521.40 | 29,525.75 | 29,519.90 | 29,524.45 | 78.6K |
| 10:42 | 29,523.30 | 29,526.80 | 29,522.15 | 29,523.45 | 75.0K |
| 10:43 | 29,523.65 | 29,524.50 | 29,515.45 | 29,518.95 | 190.4K |
| 10:44 | 29,518.00 | 29,532.75 | 29,518.00 | 29,532.75 | 132.9K |
| 10:45 | 29,531.80 | 29,535.85 | 29,528.15 | 29,534.95 | 135.2K |
| 10:46 | 29,535.70 | 29,535.70 | 29,518.70 | 29,518.70 | 92.6K |
| 10:47 | 29,518.85 | 29,524.45 | 29,518.85 | 29,523.05 | 112.9K |
| 10:48 | 29,524.60 | 29,528.95 | 29,524.10 | 29,524.15 | 39.3K |
| 10:49 | 29,524.70 | 29,526.40 | 29,521.75 | 29,522.05 | 167.0K |
| 10:50 | 29,520.95 | 29,523.40 | 29,518.60 | 29,523.40 | 93.0K |
| 10:51 | 29,522.60 | 29,526.95 | 29,520.50 | 29,520.50 | 55.4K |
| 10:52 | 29,521.30 | 29,521.30 | 29,517.70 | 29,520.85 | 75.4K |
| 10:53 | 29,522.10 | 29,522.55 | 29,511.05 | 29,511.05 | 170.5K |
| 10:54 | 29,514.20 | 29,522.35 | 29,512.70 | 29,522.35 | 356.2K |
| 10:55 | 29,521.00 | 29,529.90 | 29,520.05 | 29,525.55 | 229.7K |
| 10:56 | 29,525.65 | 29,526.50 | 29,510.90 | 29,516.40 | 218.3K |
| 10:57 | 29,514.80 | 29,514.85 | 29,507.70 | 29,507.70 | 327.1K |
| 10:58 | 29,508.95 | 29,515.80 | 29,506.35 | 29,508.50 | 197.8K |
| 10:59 | 29,505.80 | 29,507.40 | 29,501.55 | 29,507.40 | 183.0K |
| 11:00 | 29,507.90 | 29,513.45 | 29,507.90 | 29,513.45 | 110.3K |
| 11:01 | 29,514.20 | 29,514.20 | 29,506.75 | 29,510.80 | 40.6K |
| 11:02 | 29,512.55 | 29,513.00 | 29,508.50 | 29,512.60 | 45.4K |
| 11:03 | 29,514.70 | 29,526.00 | 29,514.70 | 29,526.00 | 98.4K |
| 11:04 | 29,527.35 | 29,529.50 | 29,523.60 | 29,525.05 | 75.7K |
| 11:05 | 29,525.95 | 29,529.40 | 29,522.80 | 29,529.40 | 64.3K |
| 11:06 | 29,527.70 | 29,532.80 | 29,527.70 | 29,530.20 | 38.1K |
| 11:07 | 29,533.30 | 29,538.25 | 29,530.20 | 29,538.25 | 52.2K |
| 11:08 | 29,537.60 | 29,544.15 | 29,537.60 | 29,544.15 | 81.1K |
| 11:09 | 29,545.20 | 29,555.30 | 29,545.20 | 29,552.30 | 59.8K |
| 11:10 | 29,552.30 | 29,552.30 | 29,547.30 | 29,549.20 | 45.8K |
| 11:11 | 29,548.10 | 29,557.75 | 29,547.15 | 29,557.75 | 142.3K |
| 11:12 | 29,558.60 | 29,561.50 | 29,555.70 | 29,560.70 | 128.5K |
| 11:13 | 29,560.05 | 29,568.10 | 29,558.00 | 29,566.75 | 103.8K |
| 11:14 | 29,567.20 | 29,572.95 | 29,566.00 | 29,572.60 | 270.5K |
| 11:15 | 29,572.70 | 29,574.45 | 29,569.55 | 29,569.55 | 38.9K |
| 11:16 | 29,570.70 | 29,572.20 | 29,566.20 | 29,567.10 | 127.2K |
| 11:17 | 29,565.65 | 29,572.00 | 29,561.90 | 29,570.80 | 67.3K |
| 11:18 | 29,571.25 | 29,573.60 | 29,565.00 | 29,568.00 | 173.9K |
| 11:19 | 29,567.75 | 29,572.00 | 29,565.80 | 29,571.40 | 72.3K |
| 11:20 | 29,571.90 | 29,571.90 | 29,565.95 | 29,567.40 | 203.3K |
| 11:21 | 29,568.70 | 29,568.75 | 29,563.40 | 29,565.75 | 143.3K |
| 11:22 | 29,564.75 | 29,567.45 | 29,560.80 | 29,567.45 | 43.1K |
| 11:23 | 29,566.95 | 29,571.85 | 29,564.80 | 29,569.25 | 184.9K |
| 11:24 | 29,567.10 | 29,570.55 | 29,563.30 | 29,563.30 | 55.6K |
| 11:25 | 29,563.70 | 29,567.25 | 29,563.00 | 29,565.25 | 30.2K |
| 11:26 | 29,565.55 | 29,569.60 | 29,565.40 | 29,569.40 | 38.3K |
| 11:27 | 29,568.20 | 29,568.20 | 29,564.30 | 29,567.00 | 29.4K |
| 11:28 | 29,570.90 | 29,574.65 | 29,567.60 | 29,567.60 | 66.2K |
| 11:29 | 29,567.30 | 29,568.35 | 29,564.95 | 29,565.35 | 53.9K |
| 11:30 | 29,567.90 | 29,574.95 | 29,566.00 | 29,572.25 | 148.2K |
| 11:31 | 29,572.70 | 29,576.65 | 29,570.85 | 29,575.45 | 56.1K |
| 11:32 | 29,575.05 | 29,583.75 | 29,575.05 | 29,582.30 | 68.6K |
| 11:33 | 29,582.35 | 29,586.70 | 29,582.35 | 29,584.00 | 43.2K |
| 11:34 | 29,583.60 | 29,587.20 | 29,582.20 | 29,586.35 | 46.3K |
| 11:35 | 29,585.65 | 29,585.65 | 29,580.95 | 29,585.05 | 38.5K |
| 11:36 | 29,583.70 | 29,583.70 | 29,578.80 | 29,578.80 | 91.8K |
| 11:37 | 29,580.65 | 29,585.50 | 29,577.25 | 29,585.50 | 36.7K |
| 11:38 | 29,585.40 | 29,586.90 | 29,579.00 | 29,579.90 | 38.8K |
| 11:39 | 29,583.80 | 29,584.90 | 29,580.80 | 29,584.35 | 65.1K |
| 11:40 | 29,585.40 | 29,587.15 | 29,582.15 | 29,586.40 | 56.2K |
| 11:41 | 29,586.95 | 29,586.95 | 29,582.75 | 29,584.00 | 48.9K |
| 11:42 | 29,583.60 | 29,584.45 | 29,578.50 | 29,582.60 | 84.6K |
| 11:43 | 29,584.10 | 29,584.10 | 29,580.30 | 29,581.10 | 179.6K |
| 11:44 | 29,581.05 | 29,586.05 | 29,580.80 | 29,584.40 | 32.5K |
| 11:45 | 29,585.50 | 29,586.50 | 29,582.10 | 29,582.10 | 24.9K |
| 11:46 | 29,581.35 | 29,581.35 | 29,577.15 | 29,579.85 | 55.4K |
| 11:47 | 29,579.90 | 29,579.90 | 29,572.95 | 29,572.95 | 30.2K |
| 11:48 | 29,574.90 | 29,574.90 | 29,568.20 | 29,571.50 | 61.7K |
| 11:49 | 29,570.65 | 29,574.85 | 29,569.55 | 29,574.35 | 15.5K |
| 11:50 | 29,574.75 | 29,582.50 | 29,574.75 | 29,580.35 | 128.5K |
| 11:51 | 29,580.25 | 29,580.75 | 29,576.25 | 29,576.25 | 25.0K |
| 11:52 | 29,571.20 | 29,575.70 | 29,569.35 | 29,570.55 | 196.7K |
| 11:53 | 29,569.40 | 29,571.55 | 29,567.95 | 29,569.25 | 28.4K |
| 11:54 | 29,571.05 | 29,572.90 | 29,566.00 | 29,566.00 | 42.6K |
| 11:55 | 29,566.55 | 29,571.60 | 29,565.70 | 29,570.70 | 53.8K |
| 11:56 | 29,571.30 | 29,578.10 | 29,571.30 | 29,577.90 | 64.7K |
| 11:57 | 29,577.80 | 29,579.05 | 29,574.25 | 29,577.50 | 52.4K |
| 11:58 | 29,580.30 | 29,580.30 | 29,573.75 | 29,575.45 | 60.0K |
| 11:59 | 29,575.70 | 29,580.40 | 29,574.65 | 29,576.95 | 21.0K |
| 12:00 | 29,578.00 | 29,587.15 | 29,576.25 | 29,587.15 | 63.6K |
| 12:01 | 29,586.50 | 29,592.25 | 29,585.80 | 29,590.25 | 78.5K |
| 12:02 | 29,587.65 | 29,588.90 | 29,586.15 | 29,587.45 | 62.0K |
| 12:03 | 29,587.80 | 29,592.60 | 29,585.70 | 29,585.80 | 95.2K |
| 12:04 | 29,585.95 | 29,596.00 | 29,585.95 | 29,595.35 | 131.2K |
| 12:05 | 29,594.55 | 29,601.95 | 29,593.80 | 29,600.20 | 174.4K |
| 12:06 | 29,598.60 | 29,600.40 | 29,591.75 | 29,591.75 | 84.8K |
| 12:07 | 29,591.35 | 29,593.45 | 29,588.80 | 29,592.30 | 33.2K |
| 12:08 | 29,591.75 | 29,592.15 | 29,582.85 | 29,582.85 | 48.6K |
| 12:09 | 29,583.70 | 29,584.85 | 29,577.25 | 29,578.90 | 71.1K |
| 12:10 | 29,579.55 | 29,584.40 | 29,577.80 | 29,582.35 | 77.5K |
| 12:11 | 29,582.40 | 29,582.40 | 29,575.95 | 29,576.75 | 61.2K |
| 12:12 | 29,576.25 | 29,576.25 | 29,563.55 | 29,564.60 | 245.3K |
| 12:13 | 29,563.50 | 29,566.55 | 29,563.15 | 29,565.00 | 58.6K |
| 12:14 | 29,564.55 | 29,569.05 | 29,563.05 | 29,568.55 | 68.9K |
| 12:15 | 29,566.90 | 29,568.85 | 29,552.05 | 29,552.05 | 60.4K |
| 12:16 | 29,552.40 | 29,555.05 | 29,551.40 | 29,555.05 | 320.3K |
| 12:17 | 29,558.30 | 29,560.10 | 29,552.50 | 29,552.60 | 199.9K |
| 12:18 | 29,548.60 | 29,548.60 | 29,543.35 | 29,543.35 | 36.4K |
| 12:19 | 29,541.00 | 29,542.35 | 29,538.95 | 29,542.35 | 44.0K |
| 12:20 | 29,542.10 | 29,554.25 | 29,541.90 | 29,554.25 | 478.7K |
| 12:21 | 29,555.45 | 29,558.00 | 29,551.75 | 29,555.00 | 189.9K |
| 12:22 | 29,553.70 | 29,555.00 | 29,550.75 | 29,552.15 | 61.7K |
| 12:23 | 29,551.15 | 29,551.15 | 29,543.85 | 29,545.20 | 102.3K |
| 12:24 | 29,544.10 | 29,546.05 | 29,542.20 | 29,544.00 | 79.2K |
| 12:25 | 29,544.10 | 29,544.10 | 29,539.10 | 29,543.20 | 72.9K |
| 12:26 | 29,542.85 | 29,544.00 | 29,540.10 | 29,540.15 | 44.9K |
| 12:27 | 29,540.55 | 29,554.70 | 29,540.55 | 29,554.70 | 126.6K |
| 12:28 | 29,554.05 | 29,556.65 | 29,552.50 | 29,553.75 | 63.1K |
| 12:29 | 29,556.35 | 29,561.15 | 29,553.95 | 29,553.95 | 221.7K |
| 12:30 | 29,554.70 | 29,564.50 | 29,554.70 | 29,563.55 | 225.3K |
| 12:31 | 29,566.05 | 29,567.15 | 29,547.05 | 29,549.10 | 455.4K |
| 12:32 | 29,548.00 | 29,551.85 | 29,545.85 | 29,551.05 | 59.5K |
| 12:33 | 29,549.90 | 29,551.70 | 29,545.85 | 29,548.30 | 32.9K |
| 12:34 | 29,549.75 | 29,553.05 | 29,548.80 | 29,552.30 | 35.7K |
| 12:35 | 29,552.10 | 29,556.95 | 29,551.70 | 29,556.95 | 83.1K |
| 12:36 | 29,559.40 | 29,564.25 | 29,557.80 | 29,563.95 | 75.8K |
| 12:37 | 29,564.15 | 29,564.15 | 29,558.30 | 29,563.80 | 31.2K |
| 12:38 | 29,561.80 | 29,561.80 | 29,544.95 | 29,547.40 | 86.1K |
| 12:39 | 29,546.70 | 29,547.15 | 29,532.70 | 29,539.55 | 102.3K |
| 12:40 | 29,539.90 | 29,540.55 | 29,534.40 | 29,536.15 | 37.0K |
| 12:41 | 29,536.15 | 29,548.55 | 29,534.00 | 29,546.60 | 33.0K |
| 12:42 | 29,547.85 | 29,551.45 | 29,546.10 | 29,546.10 | 36.9K |
| 12:43 | 29,546.20 | 29,547.70 | 29,544.45 | 29,546.55 | 25.7K |
| 12:44 | 29,545.00 | 29,545.95 | 29,541.80 | 29,542.45 | 30.8K |
| 12:45 | 29,541.00 | 29,541.00 | 29,534.35 | 29,535.85 | 49.0K |
| 12:46 | 29,533.75 | 29,538.55 | 29,531.35 | 29,538.55 | 198.0K |
| 12:47 | 29,539.25 | 29,544.45 | 29,539.25 | 29,539.25 | 89.0K |
| 12:48 | 29,539.80 | 29,540.70 | 29,538.10 | 29,539.90 | 51.8K |
| 12:49 | 29,539.30 | 29,541.15 | 29,536.20 | 29,541.15 | 36.9K |
| 12:50 | 29,539.40 | 29,543.75 | 29,538.05 | 29,542.45 | 48.7K |
| 12:51 | 29,543.00 | 29,550.85 | 29,542.25 | 29,550.25 | 69.1K |
| 12:52 | 29,549.25 | 29,554.25 | 29,548.60 | 29,549.95 | 33.0K |
| 12:53 | 29,549.30 | 29,550.55 | 29,548.15 | 29,548.75 | 32.2K |
| 12:54 | 29,547.55 | 29,548.45 | 29,539.90 | 29,541.75 | 64.0K |
| 12:55 | 29,540.85 | 29,544.15 | 29,538.40 | 29,541.05 | 36.6K |
| 12:56 | 29,541.75 | 29,542.10 | 29,532.50 | 29,534.20 | 25.3K |
| 12:57 | 29,533.70 | 29,534.85 | 29,529.85 | 29,533.65 | 55.9K |
| 12:58 | 29,536.85 | 29,536.85 | 29,533.80 | 29,534.85 | 15.9K |
| 12:59 | 29,534.40 | 29,534.85 | 29,522.30 | 29,523.35 | 222.1K |
| 13:00 | 29,522.15 | 29,524.20 | 29,517.30 | 29,517.30 | 224.3K |
| 13:01 | 29,517.95 | 29,520.85 | 29,513.60 | 29,513.60 | 278.6K |
| 13:02 | 29,513.80 | 29,517.05 | 29,512.15 | 29,514.05 | 81.9K |
| 13:03 | 29,513.30 | 29,515.50 | 29,508.70 | 29,515.50 | 55.7K |
| 13:04 | 29,515.35 | 29,522.40 | 29,513.90 | 29,521.90 | 41.6K |
| 13:05 | 29,521.45 | 29,522.70 | 29,519.25 | 29,521.80 | 53.7K |
| 13:06 | 29,523.50 | 29,526.75 | 29,520.20 | 29,525.75 | 65.0K |
| 13:07 | 29,525.45 | 29,528.40 | 29,523.25 | 29,523.35 | 50.1K |
| 13:08 | 29,523.35 | 29,528.75 | 29,521.80 | 29,528.75 | 31.9K |
| 13:09 | 29,528.35 | 29,531.05 | 29,527.00 | 29,530.65 | 31.8K |
| 13:10 | 29,532.15 | 29,533.85 | 29,530.10 | 29,530.85 | 31.3K |
| 13:11 | 29,531.70 | 29,541.55 | 29,531.70 | 29,540.20 | 106.4K |
| 13:12 | 29,540.60 | 29,540.70 | 29,530.25 | 29,530.25 | 79.8K |
| 13:13 | 29,531.50 | 29,532.90 | 29,526.30 | 29,530.50 | 35.0K |
| 13:14 | 29,529.90 | 29,529.90 | 29,522.90 | 29,523.95 | 29.7K |
| 13:15 | 29,523.65 | 29,526.10 | 29,522.30 | 29,524.30 | 30.3K |
| 13:16 | 29,525.00 | 29,526.15 | 29,521.20 | 29,525.30 | 38.8K |
| 13:17 | 29,523.50 | 29,532.00 | 29,523.50 | 29,531.45 | 34.4K |
| 13:18 | 29,530.85 | 29,540.90 | 29,530.85 | 29,539.90 | 25.9K |
| 13:19 | 29,539.45 | 29,539.45 | 29,533.85 | 29,538.35 | 67.6K |
| 13:20 | 29,537.30 | 29,537.30 | 29,529.85 | 29,530.70 | 68.0K |
| 13:21 | 29,529.45 | 29,533.10 | 29,527.25 | 29,528.35 | 60.8K |
| 13:22 | 29,527.75 | 29,530.10 | 29,524.70 | 29,524.70 | 78.7K |
| 13:23 | 29,524.70 | 29,525.50 | 29,519.50 | 29,519.50 | 58.3K |
| 13:24 | 29,519.25 | 29,528.55 | 29,519.25 | 29,528.55 | 28.4K |
| 13:25 | 29,526.75 | 29,528.65 | 29,522.20 | 29,524.35 | 37.1K |
| 13:26 | 29,524.05 | 29,524.45 | 29,520.00 | 29,522.10 | 35.0K |
| 13:27 | 29,519.45 | 29,524.80 | 29,519.45 | 29,522.95 | 33.1K |
| 13:28 | 29,522.00 | 29,523.75 | 29,520.65 | 29,521.40 | 20.0K |
| 13:29 | 29,521.90 | 29,522.75 | 29,520.85 | 29,522.10 | 16.5K |
| 13:30 | 29,521.55 | 29,522.75 | 29,519.30 | 29,521.00 | 42.5K |
| 13:31 | 29,520.95 | 29,521.95 | 29,518.60 | 29,518.70 | 72.5K |
| 13:32 | 29,521.25 | 29,529.85 | 29,518.75 | 29,526.30 | 75.2K |
| 13:33 | 29,527.80 | 29,528.15 | 29,524.30 | 29,525.50 | 33.3K |
| 13:34 | 29,525.65 | 29,528.25 | 29,524.45 | 29,526.50 | 36.7K |
| 13:35 | 29,527.70 | 29,528.50 | 29,522.75 | 29,524.40 | 59.4K |
| 13:36 | 29,522.95 | 29,523.20 | 29,520.50 | 29,520.50 | 20.4K |
| 13:37 | 29,521.30 | 29,523.10 | 29,515.10 | 29,517.20 | 28.0K |
| 13:38 | 29,515.80 | 29,521.30 | 29,514.90 | 29,517.95 | 73.0K |
| 13:39 | 29,518.05 | 29,519.20 | 29,514.95 | 29,517.35 | 59.7K |
| 13:40 | 29,518.20 | 29,519.15 | 29,514.05 | 29,514.25 | 34.5K |
| 13:41 | 29,516.20 | 29,517.15 | 29,505.35 | 29,508.20 | 169.5K |
| 13:42 | 29,508.15 | 29,508.20 | 29,502.95 | 29,503.80 | 66.5K |
| 13:43 | 29,502.65 | 29,503.35 | 29,490.15 | 29,492.95 | 115.5K |
| 13:44 | 29,492.45 | 29,501.85 | 29,491.30 | 29,501.85 | 76.1K |
| 13:45 | 29,499.45 | 29,503.80 | 29,499.45 | 29,503.30 | 56.6K |
| 13:46 | 29,503.10 | 29,509.25 | 29,503.10 | 29,508.95 | 47.5K |
| 13:47 | 29,510.30 | 29,513.65 | 29,506.20 | 29,509.25 | 55.5K |
| 13:48 | 29,512.50 | 29,516.20 | 29,510.60 | 29,516.20 | 56.0K |
| 13:49 | 29,517.90 | 29,521.95 | 29,515.45 | 29,521.95 | 22.9K |
| 13:50 | 29,521.60 | 29,527.50 | 29,521.60 | 29,526.00 | 32.2K |
| 13:51 | 29,526.40 | 29,526.50 | 29,522.55 | 29,522.60 | 25.4K |
| 13:52 | 29,522.05 | 29,522.95 | 29,517.10 | 29,517.10 | 22.6K |
| 13:53 | 29,517.25 | 29,517.70 | 29,512.30 | 29,517.10 | 30.9K |
| 13:54 | 29,518.45 | 29,518.50 | 29,514.45 | 29,515.90 | 42.8K |
| 13:55 | 29,514.75 | 29,514.75 | 29,511.15 | 29,513.55 | 52.9K |
| 13:56 | 29,513.45 | 29,515.55 | 29,511.85 | 29,515.55 | 39.2K |
| 13:57 | 29,514.50 | 29,516.65 | 29,509.60 | 29,511.80 | 33.9K |
| 13:58 | 29,511.80 | 29,513.80 | 29,509.00 | 29,511.00 | 49.8K |
| 13:59 | 29,512.10 | 29,512.10 | 29,503.60 | 29,505.10 | 35.7K |
| 14:00 | 29,506.40 | 29,507.15 | 29,505.35 | 29,506.45 | 71.5K |
| 14:01 | 29,509.15 | 29,512.75 | 29,506.35 | 29,512.75 | 48.4K |
| 14:02 | 29,513.80 | 29,517.90 | 29,513.80 | 29,517.90 | 35.2K |
| 14:03 | 29,516.45 | 29,517.75 | 29,512.05 | 29,517.75 | 30.2K |
| 14:04 | 29,519.30 | 29,519.30 | 29,512.70 | 29,518.95 | 28.3K |
| 14:05 | 29,518.70 | 29,518.70 | 29,508.90 | 29,511.70 | 42.2K |
| 14:06 | 29,509.30 | 29,511.75 | 29,505.05 | 29,505.05 | 33.2K |
| 14:07 | 29,505.35 | 29,517.45 | 29,505.35 | 29,515.15 | 98.2K |
| 14:08 | 29,514.75 | 29,517.85 | 29,514.15 | 29,515.25 | 62.6K |
| 14:09 | 29,516.45 | 29,516.60 | 29,511.60 | 29,514.75 | 45.8K |
| 14:10 | 29,515.65 | 29,518.15 | 29,507.70 | 29,509.05 | 39.4K |
| 14:11 | 29,507.45 | 29,513.80 | 29,505.60 | 29,513.80 | 70.7K |
| 14:12 | 29,512.50 | 29,516.10 | 29,511.45 | 29,514.90 | 27.9K |
| 14:13 | 29,512.50 | 29,513.40 | 29,510.80 | 29,512.60 | 111.9K |
| 14:14 | 29,513.00 | 29,514.95 | 29,509.95 | 29,510.25 | 44.1K |
| 14:15 | 29,510.65 | 29,510.65 | 29,505.90 | 29,505.90 | 38.1K |
| 14:16 | 29,509.60 | 29,509.60 | 29,502.65 | 29,504.10 | 37.9K |
| 14:17 | 29,506.80 | 29,508.05 | 29,503.50 | 29,505.45 | 73.5K |
| 14:18 | 29,504.95 | 29,505.00 | 29,500.80 | 29,502.60 | 31.7K |
| 14:19 | 29,503.10 | 29,504.95 | 29,500.80 | 29,502.20 | 36.2K |
| 14:20 | 29,504.00 | 29,506.25 | 29,501.40 | 29,505.70 | 24.0K |
| 14:21 | 29,504.90 | 29,504.90 | 29,500.30 | 29,501.55 | 54.2K |
| 14:22 | 29,503.00 | 29,507.70 | 29,503.00 | 29,507.00 | 42.7K |
| 14:23 | 29,507.15 | 29,509.10 | 29,503.50 | 29,508.05 | 45.4K |
| 14:24 | 29,510.10 | 29,514.85 | 29,508.85 | 29,512.55 | 53.8K |
| 14:25 | 29,513.35 | 29,517.85 | 29,510.85 | 29,517.85 | 51.1K |
| 14:26 | 29,517.05 | 29,520.30 | 29,515.70 | 29,516.60 | 40.5K |
| 14:27 | 29,516.60 | 29,519.45 | 29,514.30 | 29,517.20 | 36.4K |
| 14:28 | 29,516.75 | 29,521.80 | 29,513.35 | 29,521.80 | 32.9K |
| 14:29 | 29,523.10 | 29,531.85 | 29,521.60 | 29,531.85 | 47.7K |
| 14:30 | 29,529.35 | 29,531.50 | 29,526.95 | 29,529.90 | 54.8K |
| 14:31 | 29,531.30 | 29,532.60 | 29,527.20 | 29,529.30 | 28.8K |
| 14:32 | 29,529.50 | 29,529.50 | 29,523.95 | 29,528.85 | 30.5K |
| 14:33 | 29,528.45 | 29,528.45 | 29,523.05 | 29,524.10 | 59.7K |
| 14:34 | 29,522.60 | 29,533.40 | 29,522.60 | 29,533.40 | 38.8K |
| 14:35 | 29,534.65 | 29,544.10 | 29,532.55 | 29,543.25 | 42.0K |
| 14:36 | 29,544.15 | 29,544.70 | 29,537.50 | 29,537.50 | 37.7K |
| 14:37 | 29,537.30 | 29,541.30 | 29,535.50 | 29,541.30 | 20.9K |
| 14:38 | 29,540.60 | 29,542.20 | 29,538.00 | 29,538.35 | 41.1K |
| 14:39 | 29,538.45 | 29,538.90 | 29,534.40 | 29,536.75 | 37.2K |
| 14:40 | 29,536.50 | 29,536.50 | 29,530.60 | 29,533.35 | 41.6K |
| 14:41 | 29,535.10 | 29,538.65 | 29,534.75 | 29,536.00 | 41.5K |
| 14:42 | 29,535.15 | 29,535.15 | 29,528.10 | 29,528.10 | 64.6K |
| 14:43 | 29,526.90 | 29,527.10 | 29,519.60 | 29,526.70 | 106.9K |
| 14:44 | 29,527.45 | 29,538.55 | 29,527.45 | 29,535.95 | 40.4K |
| 14:45 | 29,534.85 | 29,535.05 | 29,528.20 | 29,528.20 | 49.2K |
| 14:46 | 29,527.50 | 29,535.20 | 29,527.25 | 29,533.25 | 39.8K |
| 14:47 | 29,531.70 | 29,534.30 | 29,531.10 | 29,532.80 | 47.7K |
| 14:48 | 29,534.20 | 29,534.20 | 29,530.75 | 29,533.50 | 31.8K |
| 14:49 | 29,531.50 | 29,532.50 | 29,529.20 | 29,532.25 | 28.9K |
| 14:50 | 29,531.75 | 29,533.35 | 29,528.00 | 29,533.35 | 79.2K |
| 14:51 | 29,532.20 | 29,534.10 | 29,524.15 | 29,525.45 | 92.7K |
| 14:52 | 29,523.90 | 29,527.20 | 29,519.50 | 29,522.20 | 68.6K |
| 14:53 | 29,521.55 | 29,524.40 | 29,518.05 | 29,521.00 | 120.7K |
| 14:54 | 29,521.20 | 29,524.85 | 29,519.70 | 29,520.70 | 65.5K |
| 14:55 | 29,522.85 | 29,524.65 | 29,519.90 | 29,519.90 | 32.5K |
| 14:56 | 29,520.45 | 29,523.25 | 29,517.05 | 29,521.25 | 72.8K |
| 14:57 | 29,521.60 | 29,522.15 | 29,517.75 | 29,522.15 | 84.3K |
| 14:58 | 29,521.70 | 29,530.70 | 29,521.70 | 29,530.70 | 44.4K |
| 14:59 | 29,531.45 | 29,531.45 | 29,519.05 | 29,522.00 | 37.9K |
| 15:00 | 29,527.40 | 29,527.40 | 29,510.85 | 29,518.35 | 123.6K |
| 15:01 | 29,517.70 | 29,521.25 | 29,516.65 | 29,518.05 | 168.1K |
| 15:02 | 29,518.30 | 29,521.15 | 29,517.90 | 29,519.10 | 131.3K |
| 15:03 | 29,521.30 | 29,521.70 | 29,516.95 | 29,518.25 | 85.5K |
| 15:04 | 29,518.25 | 29,521.80 | 29,517.30 | 29,521.65 | 78.0K |
| 15:05 | 29,519.60 | 29,520.95 | 29,515.75 | 29,515.75 | 55.7K |
| 15:06 | 29,514.80 | 29,520.05 | 29,514.15 | 29,517.25 | 130.1K |
| 15:07 | 29,518.50 | 29,525.15 | 29,517.10 | 29,524.65 | 92.9K |
| 15:08 | 29,524.75 | 29,524.75 | 29,519.60 | 29,519.60 | 147.1K |
| 15:09 | 29,518.80 | 29,521.55 | 29,514.90 | 29,521.35 | 151.8K |
| 15:10 | 29,522.40 | 29,523.85 | 29,519.75 | 29,522.30 | 150.6K |
| 15:11 | 29,522.60 | 29,527.35 | 29,522.30 | 29,525.55 | 125.6K |
| 15:12 | 29,526.30 | 29,527.35 | 29,521.75 | 29,522.45 | 130.3K |
| 15:13 | 29,521.65 | 29,523.90 | 29,519.00 | 29,521.45 | 146.5K |
| 15:14 | 29,522.45 | 29,523.45 | 29,518.70 | 29,521.50 | 175.1K |
| 15:15 | 29,520.20 | 29,529.15 | 29,520.20 | 29,525.85 | 222.7K |
| 15:16 | 29,526.40 | 29,530.20 | 29,521.70 | 29,529.80 | 180.9K |
| 15:17 | 29,530.20 | 29,532.25 | 29,527.60 | 29,530.30 | 255.5K |
| 15:18 | 29,530.60 | 29,532.30 | 29,527.60 | 29,529.75 | 192.5K |
| 15:19 | 29,530.05 | 29,530.60 | 29,523.05 | 29,525.30 | 148.1K |
| 15:20 | 29,527.40 | 29,527.40 | 29,519.10 | 29,523.50 | 255.6K |
| 15:21 | 29,524.05 | 29,525.95 | 29,521.15 | 29,523.15 | 196.8K |
| 15:22 | 29,528.70 | 29,531.20 | 29,520.30 | 29,525.30 | 216.2K |
| 15:23 | 29,526.30 | 29,529.15 | 29,523.70 | 29,524.05 | 143.4K |
| 15:24 | 29,527.35 | 29,527.35 | 29,513.30 | 29,516.05 | 174.0K |
| 15:25 | 29,516.05 | 29,518.45 | 29,512.75 | 29,515.20 | 170.6K |
| 15:26 | 29,516.40 | 29,519.90 | 29,513.80 | 29,514.90 | 167.9K |
| 15:27 | 29,516.10 | 29,524.70 | 29,516.10 | 29,517.60 | 291.0K |
| 15:28 | 29,522.70 | 29,529.30 | 29,516.85 | 29,522.35 | 156.4K |
| 15:29 | 29,516.90 | 29,522.35 | 29,509.30 | 29,519.20 | 181.5K |