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 | 29,591.25 | 29,591.25 | 29,535.70 | 29,562.00 | 1,579.2K |
| 09:16 | 29,556.45 | 29,575.00 | 29,541.95 | 29,569.75 | 751.0K |
| 09:17 | 29,562.60 | 29,567.80 | 29,546.20 | 29,567.80 | 394.9K |
| 09:18 | 29,566.00 | 29,574.80 | 29,561.55 | 29,570.20 | 108.0K |
| 09:19 | 29,567.25 | 29,569.15 | 29,542.15 | 29,543.05 | 809.4K |
| 09:20 | 29,543.55 | 29,543.55 | 29,516.15 | 29,518.75 | 243.7K |
| 09:21 | 29,519.15 | 29,537.15 | 29,519.15 | 29,534.30 | 387.9K |
| 09:22 | 29,533.25 | 29,541.45 | 29,533.20 | 29,539.65 | 207.5K |
| 09:23 | 29,540.45 | 29,549.95 | 29,540.45 | 29,543.45 | 152.3K |
| 09:24 | 29,542.20 | 29,554.05 | 29,542.15 | 29,553.50 | 159.7K |
| 09:25 | 29,553.95 | 29,553.95 | 29,520.15 | 29,520.15 | 266.9K |
| 09:26 | 29,517.00 | 29,523.65 | 29,513.10 | 29,518.60 | 149.8K |
| 09:27 | 29,515.45 | 29,516.35 | 29,510.95 | 29,515.90 | 157.3K |
| 09:28 | 29,514.00 | 29,515.65 | 29,506.15 | 29,511.25 | 240.9K |
| 09:29 | 29,512.80 | 29,523.10 | 29,511.85 | 29,520.90 | 331.0K |
| 09:30 | 29,516.75 | 29,522.65 | 29,505.35 | 29,512.25 | 176.4K |
| 09:31 | 29,509.05 | 29,511.35 | 29,507.15 | 29,508.65 | 118.0K |
| 09:32 | 29,512.25 | 29,517.75 | 29,512.00 | 29,512.00 | 114.3K |
| 09:33 | 29,513.75 | 29,513.90 | 29,505.95 | 29,509.75 | 156.1K |
| 09:34 | 29,510.05 | 29,510.65 | 29,495.50 | 29,495.80 | 184.6K |
| 09:35 | 29,496.90 | 29,498.70 | 29,494.40 | 29,494.40 | 112.4K |
| 09:36 | 29,493.95 | 29,497.25 | 29,472.40 | 29,472.40 | 140.4K |
| 09:37 | 29,472.30 | 29,472.30 | 29,458.15 | 29,465.20 | 167.8K |
| 09:38 | 29,465.00 | 29,479.65 | 29,465.00 | 29,472.40 | 131.5K |
| 09:39 | 29,473.00 | 29,474.10 | 29,462.55 | 29,462.55 | 140.3K |
| 09:40 | 29,465.00 | 29,465.00 | 29,450.85 | 29,451.05 | 214.0K |
| 09:41 | 29,451.45 | 29,454.15 | 29,447.30 | 29,450.90 | 446.4K |
| 09:42 | 29,451.35 | 29,451.35 | 29,441.65 | 29,444.25 | 152.2K |
| 09:43 | 29,441.50 | 29,444.95 | 29,436.70 | 29,444.95 | 159.3K |
| 09:44 | 29,445.50 | 29,449.65 | 29,440.60 | 29,449.65 | 93.5K |
| 09:45 | 29,450.55 | 29,453.30 | 29,435.65 | 29,438.45 | 80.4K |
| 09:46 | 29,434.15 | 29,438.60 | 29,423.35 | 29,429.50 | 147.5K |
| 09:47 | 29,429.20 | 29,432.75 | 29,425.60 | 29,429.65 | 47.0K |
| 09:48 | 29,431.15 | 29,434.70 | 29,427.25 | 29,428.85 | 94.7K |
| 09:49 | 29,425.55 | 29,436.10 | 29,423.10 | 29,432.45 | 83.7K |
| 09:50 | 29,430.50 | 29,443.35 | 29,430.50 | 29,440.85 | 637.3K |
| 09:51 | 29,442.65 | 29,445.45 | 29,439.40 | 29,442.05 | 87.3K |
| 09:52 | 29,441.65 | 29,451.20 | 29,439.90 | 29,451.20 | 56.8K |
| 09:53 | 29,456.10 | 29,461.40 | 29,455.30 | 29,456.35 | 94.5K |
| 09:54 | 29,454.40 | 29,462.45 | 29,454.40 | 29,459.40 | 57.5K |
| 09:55 | 29,461.50 | 29,465.00 | 29,460.15 | 29,465.00 | 78.1K |
| 09:56 | 29,468.50 | 29,470.45 | 29,459.20 | 29,459.55 | 102.0K |
| 09:57 | 29,461.25 | 29,461.25 | 29,439.95 | 29,440.00 | 86.8K |
| 09:58 | 29,438.50 | 29,449.95 | 29,438.50 | 29,449.95 | 210.3K |
| 09:59 | 29,449.65 | 29,455.80 | 29,439.00 | 29,441.55 | 482.0K |
| 10:00 | 29,443.50 | 29,448.65 | 29,440.25 | 29,444.45 | 356.2K |
| 10:01 | 29,445.50 | 29,452.45 | 29,438.85 | 29,442.15 | 129.9K |
| 10:02 | 29,442.30 | 29,445.75 | 29,439.75 | 29,445.65 | 72.8K |
| 10:03 | 29,444.10 | 29,455.85 | 29,444.10 | 29,455.85 | 67.7K |
| 10:04 | 29,455.30 | 29,456.75 | 29,451.00 | 29,451.25 | 66.8K |
| 10:05 | 29,451.05 | 29,457.20 | 29,449.50 | 29,456.45 | 241.8K |
| 10:06 | 29,454.80 | 29,455.05 | 29,451.35 | 29,455.00 | 87.9K |
| 10:07 | 29,450.90 | 29,451.95 | 29,447.30 | 29,447.30 | 57.3K |
| 10:08 | 29,446.60 | 29,450.90 | 29,436.55 | 29,438.90 | 56.9K |
| 10:09 | 29,440.45 | 29,442.05 | 29,436.90 | 29,439.45 | 76.5K |
| 10:10 | 29,441.80 | 29,456.10 | 29,440.30 | 29,452.45 | 231.8K |
| 10:11 | 29,452.15 | 29,453.50 | 29,448.65 | 29,450.60 | 101.1K |
| 10:12 | 29,449.95 | 29,452.50 | 29,445.90 | 29,445.90 | 105.8K |
| 10:13 | 29,448.30 | 29,448.30 | 29,435.85 | 29,435.85 | 115.0K |
| 10:14 | 29,430.40 | 29,446.25 | 29,430.40 | 29,444.60 | 329.9K |
| 10:15 | 29,442.90 | 29,454.40 | 29,434.80 | 29,454.40 | 836.8K |
| 10:16 | 29,455.45 | 29,465.15 | 29,454.30 | 29,459.45 | 304.8K |
| 10:17 | 29,458.65 | 29,461.35 | 29,448.10 | 29,456.10 | 360.8K |
| 10:18 | 29,457.40 | 29,470.45 | 29,457.40 | 29,470.45 | 250.3K |
| 10:19 | 29,472.20 | 29,475.10 | 29,468.75 | 29,470.30 | 217.5K |
| 10:20 | 29,471.10 | 29,480.40 | 29,471.10 | 29,479.75 | 251.5K |
| 10:21 | 29,477.25 | 29,485.50 | 29,474.80 | 29,482.35 | 214.7K |
| 10:22 | 29,481.25 | 29,482.50 | 29,474.60 | 29,478.95 | 160.1K |
| 10:23 | 29,480.85 | 29,481.05 | 29,468.15 | 29,468.15 | 119.9K |
| 10:24 | 29,471.85 | 29,471.85 | 29,453.75 | 29,453.75 | 76.4K |
| 10:25 | 29,453.75 | 29,455.40 | 29,438.10 | 29,438.10 | 180.5K |
| 10:26 | 29,437.50 | 29,444.10 | 29,437.50 | 29,440.50 | 53.2K |
| 10:27 | 29,439.75 | 29,439.75 | 29,435.90 | 29,438.85 | 50.8K |
| 10:28 | 29,437.95 | 29,437.95 | 29,429.85 | 29,431.70 | 101.1K |
| 10:29 | 29,431.70 | 29,435.80 | 29,419.60 | 29,420.75 | 70.2K |
| 10:30 | 29,423.15 | 29,434.15 | 29,417.95 | 29,433.75 | 169.8K |
| 10:31 | 29,434.05 | 29,444.25 | 29,432.80 | 29,441.95 | 76.3K |
| 10:32 | 29,442.70 | 29,444.10 | 29,421.85 | 29,424.90 | 126.7K |
| 10:33 | 29,426.50 | 29,439.05 | 29,426.15 | 29,437.95 | 77.3K |
| 10:34 | 29,439.35 | 29,440.85 | 29,433.95 | 29,437.60 | 61.2K |
| 10:35 | 29,437.55 | 29,440.75 | 29,436.80 | 29,437.20 | 93.4K |
| 10:36 | 29,437.00 | 29,443.20 | 29,437.00 | 29,437.75 | 77.9K |
| 10:37 | 29,436.75 | 29,450.45 | 29,436.70 | 29,450.45 | 104.8K |
| 10:38 | 29,450.60 | 29,452.00 | 29,443.35 | 29,450.80 | 137.7K |
| 10:39 | 29,448.10 | 29,449.45 | 29,436.15 | 29,436.15 | 67.8K |
| 10:40 | 29,435.35 | 29,436.35 | 29,433.20 | 29,434.75 | 49.6K |
| 10:41 | 29,433.30 | 29,437.50 | 29,430.10 | 29,430.65 | 45.5K |
| 10:42 | 29,429.70 | 29,440.25 | 29,429.70 | 29,438.45 | 36.2K |
| 10:43 | 29,442.80 | 29,443.70 | 29,431.90 | 29,431.90 | 93.0K |
| 10:44 | 29,432.30 | 29,434.65 | 29,427.45 | 29,427.45 | 69.7K |
| 10:45 | 29,429.80 | 29,431.25 | 29,426.35 | 29,431.25 | 63.7K |
| 10:46 | 29,429.75 | 29,431.15 | 29,425.50 | 29,425.50 | 56.2K |
| 10:47 | 29,426.35 | 29,433.80 | 29,426.35 | 29,433.70 | 42.4K |
| 10:48 | 29,433.90 | 29,437.35 | 29,431.85 | 29,432.00 | 30.7K |
| 10:49 | 29,433.25 | 29,434.30 | 29,431.10 | 29,434.05 | 173.0K |
| 10:50 | 29,434.10 | 29,441.75 | 29,433.00 | 29,439.85 | 125.7K |
| 10:51 | 29,440.55 | 29,443.15 | 29,438.45 | 29,443.15 | 76.3K |
| 10:52 | 29,443.95 | 29,450.05 | 29,443.35 | 29,449.65 | 100.6K |
| 10:53 | 29,449.90 | 29,456.70 | 29,447.50 | 29,455.00 | 71.3K |
| 10:54 | 29,452.40 | 29,453.45 | 29,449.40 | 29,452.05 | 67.2K |
| 10:55 | 29,453.10 | 29,456.05 | 29,449.00 | 29,452.30 | 371.5K |
| 10:56 | 29,451.70 | 29,454.50 | 29,450.45 | 29,451.45 | 172.9K |
| 10:57 | 29,451.25 | 29,451.85 | 29,439.60 | 29,451.50 | 62.8K |
| 10:58 | 29,451.10 | 29,453.05 | 29,445.90 | 29,447.70 | 217.5K |
| 10:59 | 29,446.00 | 29,450.25 | 29,438.30 | 29,438.30 | 140.3K |
| 11:00 | 29,438.25 | 29,439.25 | 29,417.70 | 29,419.10 | 97.3K |
| 11:01 | 29,420.25 | 29,420.25 | 29,405.70 | 29,405.70 | 154.9K |
| 11:02 | 29,404.95 | 29,413.55 | 29,403.35 | 29,407.25 | 178.0K |
| 11:03 | 29,409.85 | 29,414.80 | 29,407.20 | 29,413.55 | 82.3K |
| 11:04 | 29,413.00 | 29,415.05 | 29,411.40 | 29,412.95 | 51.7K |
| 11:05 | 29,412.20 | 29,412.20 | 29,406.30 | 29,408.25 | 69.4K |
| 11:06 | 29,408.75 | 29,410.55 | 29,399.55 | 29,401.40 | 149.5K |
| 11:07 | 29,401.50 | 29,404.60 | 29,398.05 | 29,403.45 | 75.7K |
| 11:08 | 29,403.45 | 29,410.50 | 29,403.45 | 29,409.60 | 56.2K |
| 11:09 | 29,409.15 | 29,411.85 | 29,403.45 | 29,411.85 | 130.3K |
| 11:10 | 29,410.95 | 29,425.10 | 29,410.95 | 29,424.50 | 45.8K |
| 11:11 | 29,425.65 | 29,436.75 | 29,424.60 | 29,430.80 | 63.2K |
| 11:12 | 29,431.80 | 29,434.15 | 29,427.30 | 29,430.05 | 46.9K |
| 11:13 | 29,429.20 | 29,430.10 | 29,424.25 | 29,424.60 | 46.5K |
| 11:14 | 29,427.50 | 29,427.50 | 29,421.85 | 29,422.80 | 97.6K |
| 11:15 | 29,425.55 | 29,425.55 | 29,418.10 | 29,419.25 | 152.5K |
| 11:16 | 29,420.10 | 29,421.80 | 29,416.40 | 29,418.90 | 77.2K |
| 11:17 | 29,418.40 | 29,419.15 | 29,413.10 | 29,413.10 | 78.2K |
| 11:18 | 29,411.65 | 29,422.05 | 29,411.05 | 29,420.95 | 68.0K |
| 11:19 | 29,422.65 | 29,422.65 | 29,418.20 | 29,420.85 | 48.8K |
| 11:20 | 29,420.60 | 29,420.60 | 29,414.55 | 29,419.55 | 68.7K |
| 11:21 | 29,417.80 | 29,421.05 | 29,414.10 | 29,416.60 | 168.6K |
| 11:22 | 29,417.50 | 29,419.90 | 29,416.65 | 29,419.65 | 58.7K |
| 11:23 | 29,418.25 | 29,418.25 | 29,410.70 | 29,410.80 | 104.4K |
| 11:24 | 29,412.10 | 29,415.10 | 29,408.90 | 29,408.90 | 68.7K |
| 11:25 | 29,413.65 | 29,415.45 | 29,407.50 | 29,407.50 | 73.8K |
| 11:26 | 29,407.05 | 29,410.15 | 29,404.00 | 29,407.10 | 59.4K |
| 11:27 | 29,405.60 | 29,412.00 | 29,405.30 | 29,407.30 | 219.8K |
| 11:28 | 29,407.80 | 29,414.55 | 29,403.15 | 29,408.95 | 58.4K |
| 11:29 | 29,409.90 | 29,410.80 | 29,405.95 | 29,409.65 | 49.9K |
| 11:30 | 29,412.65 | 29,416.15 | 29,412.55 | 29,413.90 | 37.6K |
| 11:31 | 29,413.90 | 29,428.40 | 29,411.75 | 29,424.85 | 37.9K |
| 11:32 | 29,425.20 | 29,427.30 | 29,420.15 | 29,423.75 | 61.8K |
| 11:33 | 29,423.45 | 29,425.95 | 29,419.60 | 29,419.60 | 24.2K |
| 11:34 | 29,419.50 | 29,419.50 | 29,415.80 | 29,415.80 | 51.9K |
| 11:35 | 29,415.50 | 29,415.50 | 29,405.50 | 29,409.25 | 120.2K |
| 11:36 | 29,413.65 | 29,416.60 | 29,408.75 | 29,410.60 | 66.2K |
| 11:37 | 29,413.05 | 29,414.15 | 29,407.65 | 29,407.65 | 79.1K |
| 11:38 | 29,407.75 | 29,408.60 | 29,404.30 | 29,405.05 | 111.3K |
| 11:39 | 29,404.25 | 29,404.25 | 29,394.20 | 29,395.25 | 73.9K |
| 11:40 | 29,396.75 | 29,401.80 | 29,395.05 | 29,400.15 | 31.2K |
| 11:41 | 29,401.45 | 29,404.60 | 29,396.35 | 29,396.35 | 52.4K |
| 11:42 | 29,394.80 | 29,398.50 | 29,393.90 | 29,396.30 | 54.0K |
| 11:43 | 29,396.25 | 29,404.00 | 29,393.05 | 29,403.35 | 50.9K |
| 11:44 | 29,404.55 | 29,404.55 | 29,399.35 | 29,401.50 | 56.1K |
| 11:45 | 29,399.70 | 29,407.45 | 29,398.40 | 29,406.05 | 53.7K |
| 11:46 | 29,405.85 | 29,410.20 | 29,404.25 | 29,408.50 | 52.9K |
| 11:47 | 29,407.85 | 29,410.10 | 29,406.35 | 29,410.10 | 22.6K |
| 11:48 | 29,409.25 | 29,411.65 | 29,399.70 | 29,401.80 | 49.7K |
| 11:49 | 29,401.95 | 29,406.05 | 29,396.10 | 29,397.55 | 73.8K |
| 11:50 | 29,397.80 | 29,400.60 | 29,386.15 | 29,387.95 | 40.6K |
| 11:51 | 29,390.85 | 29,391.45 | 29,384.15 | 29,384.15 | 48.8K |
| 11:52 | 29,384.40 | 29,384.40 | 29,378.35 | 29,378.85 | 56.9K |
| 11:53 | 29,378.35 | 29,378.35 | 29,365.75 | 29,372.80 | 36.4K |
| 11:54 | 29,377.10 | 29,381.60 | 29,374.55 | 29,381.45 | 38.0K |
| 11:55 | 29,381.40 | 29,388.00 | 29,380.40 | 29,386.70 | 54.9K |
| 11:56 | 29,387.80 | 29,390.30 | 29,385.45 | 29,390.30 | 30.7K |
| 11:57 | 29,391.00 | 29,395.85 | 29,391.00 | 29,393.00 | 31.1K |
| 11:58 | 29,395.70 | 29,395.70 | 29,380.70 | 29,380.70 | 34.9K |
| 11:59 | 29,381.75 | 29,383.70 | 29,378.60 | 29,379.20 | 45.4K |
| 12:00 | 29,382.65 | 29,388.40 | 29,381.30 | 29,383.25 | 66.1K |
| 12:01 | 29,383.35 | 29,386.90 | 29,377.00 | 29,379.80 | 44.1K |
| 12:02 | 29,376.15 | 29,376.15 | 29,346.85 | 29,351.65 | 93.5K |
| 12:03 | 29,345.50 | 29,346.60 | 29,341.60 | 29,345.75 | 46.1K |
| 12:04 | 29,344.60 | 29,346.10 | 29,339.10 | 29,339.70 | 19.7K |
| 12:05 | 29,338.90 | 29,343.55 | 29,338.65 | 29,341.10 | 61.0K |
| 12:06 | 29,341.00 | 29,341.00 | 29,328.40 | 29,328.40 | 72.7K |
| 12:07 | 29,323.90 | 29,337.55 | 29,323.90 | 29,337.55 | 183.8K |
| 12:08 | 29,338.55 | 29,352.25 | 29,337.75 | 29,351.35 | 64.2K |
| 12:09 | 29,350.05 | 29,350.05 | 29,344.00 | 29,345.10 | 26.9K |
| 12:10 | 29,347.40 | 29,347.60 | 29,339.80 | 29,340.55 | 31.9K |
| 12:11 | 29,340.15 | 29,344.50 | 29,338.65 | 29,342.50 | 21.0K |
| 12:12 | 29,342.00 | 29,343.15 | 29,332.90 | 29,332.90 | 48.4K |
| 12:13 | 29,332.70 | 29,335.45 | 29,331.75 | 29,334.05 | 82.8K |
| 12:14 | 29,334.65 | 29,338.95 | 29,326.80 | 29,338.95 | 45.7K |
| 12:15 | 29,336.90 | 29,339.10 | 29,334.15 | 29,336.15 | 257.9K |
| 12:16 | 29,334.50 | 29,339.85 | 29,334.50 | 29,337.55 | 31.5K |
| 12:17 | 29,334.35 | 29,335.20 | 29,325.90 | 29,327.30 | 55.3K |
| 12:18 | 29,325.90 | 29,332.75 | 29,324.75 | 29,331.00 | 50.6K |
| 12:19 | 29,332.30 | 29,338.30 | 29,332.30 | 29,334.35 | 40.3K |
| 12:20 | 29,334.50 | 29,340.55 | 29,332.35 | 29,339.55 | 32.1K |
| 12:21 | 29,340.45 | 29,340.45 | 29,333.70 | 29,333.70 | 32.7K |
| 12:22 | 29,334.50 | 29,337.10 | 29,332.10 | 29,334.40 | 37.5K |
| 12:23 | 29,333.25 | 29,333.65 | 29,330.10 | 29,330.45 | 25.5K |
| 12:24 | 29,329.40 | 29,333.35 | 29,327.90 | 29,329.60 | 34.4K |
| 12:25 | 29,328.25 | 29,338.95 | 29,328.25 | 29,337.90 | 23.9K |
| 12:26 | 29,339.20 | 29,343.50 | 29,337.20 | 29,342.80 | 48.3K |
| 12:27 | 29,342.70 | 29,344.60 | 29,340.75 | 29,341.20 | 25.6K |
| 12:28 | 29,340.15 | 29,349.40 | 29,340.15 | 29,349.40 | 30.6K |
| 12:29 | 29,351.40 | 29,363.25 | 29,351.25 | 29,363.25 | 64.8K |
| 12:30 | 29,366.00 | 29,375.25 | 29,365.40 | 29,366.80 | 117.0K |
| 12:31 | 29,366.25 | 29,371.20 | 29,366.25 | 29,368.35 | 37.8K |
| 12:32 | 29,366.90 | 29,368.40 | 29,360.75 | 29,361.30 | 59.3K |
| 12:33 | 29,359.55 | 29,368.05 | 29,354.05 | 29,364.60 | 52.7K |
| 12:34 | 29,365.45 | 29,368.65 | 29,363.95 | 29,367.15 | 50.3K |
| 12:35 | 29,369.70 | 29,369.70 | 29,364.95 | 29,366.35 | 51.9K |
| 12:36 | 29,366.25 | 29,373.60 | 29,366.25 | 29,367.90 | 30.7K |
| 12:37 | 29,369.25 | 29,371.55 | 29,367.70 | 29,371.40 | 41.0K |
| 12:38 | 29,369.65 | 29,373.75 | 29,369.65 | 29,370.50 | 58.4K |
| 12:39 | 29,369.05 | 29,370.00 | 29,363.55 | 29,365.40 | 27.2K |
| 12:40 | 29,364.65 | 29,367.20 | 29,361.00 | 29,362.80 | 25.9K |
| 12:41 | 29,360.75 | 29,362.65 | 29,357.95 | 29,359.00 | 25.1K |
| 12:42 | 29,359.65 | 29,360.65 | 29,350.00 | 29,353.90 | 84.3K |
| 12:43 | 29,353.50 | 29,358.90 | 29,352.10 | 29,358.90 | 22.8K |
| 12:44 | 29,358.50 | 29,368.90 | 29,356.15 | 29,368.90 | 159.7K |
| 12:45 | 29,370.20 | 29,381.90 | 29,370.20 | 29,377.95 | 82.7K |
| 12:46 | 29,377.35 | 29,378.80 | 29,374.90 | 29,377.90 | 43.9K |
| 12:47 | 29,379.25 | 29,392.00 | 29,379.25 | 29,390.35 | 55.5K |
| 12:48 | 29,389.45 | 29,389.45 | 29,378.00 | 29,385.65 | 133.6K |
| 12:49 | 29,387.00 | 29,389.40 | 29,377.55 | 29,381.90 | 58.4K |
| 12:50 | 29,382.10 | 29,382.10 | 29,374.20 | 29,375.10 | 29.4K |
| 12:51 | 29,376.85 | 29,382.60 | 29,373.20 | 29,375.50 | 35.6K |
| 12:52 | 29,372.50 | 29,376.60 | 29,371.45 | 29,375.55 | 45.5K |
| 12:53 | 29,376.60 | 29,376.75 | 29,373.05 | 29,373.95 | 87.8K |
| 12:54 | 29,375.30 | 29,375.60 | 29,371.00 | 29,375.10 | 72.4K |
| 12:55 | 29,374.60 | 29,376.35 | 29,366.55 | 29,367.00 | 58.0K |
| 12:56 | 29,367.10 | 29,368.20 | 29,363.90 | 29,365.75 | 32.4K |
| 12:57 | 29,365.80 | 29,367.55 | 29,360.85 | 29,360.85 | 51.2K |
| 12:58 | 29,362.40 | 29,363.05 | 29,342.00 | 29,342.85 | 75.5K |
| 12:59 | 29,345.15 | 29,348.15 | 29,342.10 | 29,348.10 | 47.8K |
| 13:00 | 29,346.25 | 29,351.15 | 29,346.25 | 29,346.95 | 34.7K |
| 13:01 | 29,346.05 | 29,347.75 | 29,342.90 | 29,343.25 | 81.9K |
| 13:02 | 29,343.60 | 29,348.05 | 29,343.60 | 29,346.15 | 60.5K |
| 13:03 | 29,343.30 | 29,349.85 | 29,343.10 | 29,344.45 | 46.3K |
| 13:04 | 29,344.35 | 29,344.95 | 29,332.65 | 29,336.50 | 114.0K |
| 13:05 | 29,338.75 | 29,340.85 | 29,333.05 | 29,340.85 | 19.5K |
| 13:06 | 29,341.35 | 29,342.70 | 29,337.15 | 29,342.15 | 43.7K |
| 13:07 | 29,343.25 | 29,348.00 | 29,341.65 | 29,347.55 | 58.6K |
| 13:08 | 29,348.40 | 29,348.75 | 29,342.50 | 29,342.80 | 47.0K |
| 13:09 | 29,344.10 | 29,348.50 | 29,343.10 | 29,348.00 | 23.2K |
| 13:10 | 29,347.40 | 29,351.25 | 29,343.65 | 29,346.15 | 28.5K |
| 13:11 | 29,344.25 | 29,346.60 | 29,336.65 | 29,336.65 | 32.0K |
| 13:12 | 29,337.25 | 29,344.30 | 29,336.50 | 29,340.00 | 27.9K |
| 13:13 | 29,343.65 | 29,346.30 | 29,341.70 | 29,344.80 | 145.6K |
| 13:14 | 29,345.30 | 29,345.95 | 29,341.65 | 29,342.10 | 26.2K |
| 13:15 | 29,341.25 | 29,345.95 | 29,337.25 | 29,343.60 | 35.2K |
| 13:16 | 29,342.50 | 29,346.85 | 29,330.75 | 29,330.90 | 82.2K |
| 13:17 | 29,333.40 | 29,341.30 | 29,333.40 | 29,336.95 | 43.9K |
| 13:18 | 29,340.90 | 29,343.65 | 29,339.80 | 29,340.20 | 26.2K |
| 13:19 | 29,341.10 | 29,341.10 | 29,337.05 | 29,337.95 | 32.6K |
| 13:20 | 29,338.10 | 29,340.95 | 29,337.65 | 29,338.75 | 35.4K |
| 13:21 | 29,337.10 | 29,340.10 | 29,334.85 | 29,334.85 | 21.7K |
| 13:22 | 29,335.25 | 29,338.20 | 29,334.20 | 29,335.35 | 25.3K |
| 13:23 | 29,337.45 | 29,341.05 | 29,335.55 | 29,335.65 | 35.8K |
| 13:24 | 29,337.00 | 29,337.30 | 29,331.90 | 29,332.85 | 58.8K |
| 13:25 | 29,334.70 | 29,335.60 | 29,329.10 | 29,332.65 | 25.3K |
| 13:26 | 29,333.75 | 29,335.05 | 29,325.55 | 29,325.55 | 33.0K |
| 13:27 | 29,325.65 | 29,325.65 | 29,320.35 | 29,320.35 | 38.3K |
| 13:28 | 29,321.40 | 29,326.15 | 29,319.10 | 29,323.50 | 109.1K |
| 13:29 | 29,324.25 | 29,326.75 | 29,322.75 | 29,326.75 | 25.8K |
| 13:30 | 29,328.10 | 29,333.95 | 29,326.55 | 29,332.70 | 34.5K |
| 13:31 | 29,333.40 | 29,334.35 | 29,331.80 | 29,333.85 | 30.2K |
| 13:32 | 29,335.45 | 29,335.45 | 29,328.10 | 29,328.80 | 17.8K |
| 13:33 | 29,325.40 | 29,328.10 | 29,324.05 | 29,326.65 | 24.9K |
| 13:34 | 29,328.05 | 29,332.50 | 29,325.75 | 29,330.05 | 39.4K |
| 13:35 | 29,331.90 | 29,332.35 | 29,325.70 | 29,327.90 | 19.2K |
| 13:36 | 29,327.30 | 29,334.05 | 29,327.30 | 29,333.90 | 42.8K |
| 13:37 | 29,333.60 | 29,347.65 | 29,333.60 | 29,347.65 | 38.0K |
| 13:38 | 29,346.75 | 29,350.55 | 29,346.10 | 29,349.95 | 58.5K |
| 13:39 | 29,350.05 | 29,354.55 | 29,347.05 | 29,353.25 | 26.7K |
| 13:40 | 29,354.25 | 29,360.25 | 29,354.25 | 29,359.15 | 116.9K |
| 13:41 | 29,360.35 | 29,363.15 | 29,357.60 | 29,362.80 | 44.6K |
| 13:42 | 29,363.50 | 29,367.70 | 29,363.30 | 29,366.40 | 32.4K |
| 13:43 | 29,367.15 | 29,369.85 | 29,362.05 | 29,362.30 | 29.5K |
| 13:44 | 29,363.15 | 29,369.90 | 29,362.40 | 29,368.10 | 41.8K |
| 13:45 | 29,370.75 | 29,373.60 | 29,368.00 | 29,370.25 | 37.1K |
| 13:46 | 29,372.40 | 29,377.00 | 29,369.95 | 29,377.00 | 32.2K |
| 13:47 | 29,377.35 | 29,377.35 | 29,366.70 | 29,370.95 | 30.9K |
| 13:48 | 29,371.70 | 29,372.05 | 29,366.70 | 29,368.75 | 39.2K |
| 13:49 | 29,368.70 | 29,369.00 | 29,366.20 | 29,367.05 | 15.3K |
| 13:50 | 29,367.25 | 29,373.50 | 29,366.55 | 29,369.60 | 15.9K |
| 13:51 | 29,369.30 | 29,369.30 | 29,361.15 | 29,361.15 | 28.8K |
| 13:52 | 29,360.65 | 29,360.65 | 29,354.05 | 29,358.15 | 26.9K |
| 13:53 | 29,357.60 | 29,359.80 | 29,355.75 | 29,357.05 | 50.6K |
| 13:54 | 29,357.20 | 29,364.10 | 29,356.00 | 29,361.90 | 45.3K |
| 13:55 | 29,362.60 | 29,367.05 | 29,361.20 | 29,366.40 | 34.7K |
| 13:56 | 29,365.10 | 29,365.10 | 29,349.45 | 29,350.50 | 39.2K |
| 13:57 | 29,349.65 | 29,350.00 | 29,344.30 | 29,350.00 | 25.7K |
| 13:58 | 29,349.10 | 29,352.15 | 29,348.30 | 29,350.90 | 20.5K |
| 13:59 | 29,351.50 | 29,351.50 | 29,347.50 | 29,348.35 | 21.4K |
| 14:00 | 29,350.35 | 29,352.95 | 29,345.70 | 29,348.60 | 76.4K |
| 14:01 | 29,348.15 | 29,349.80 | 29,344.95 | 29,346.70 | 36.4K |
| 14:02 | 29,349.00 | 29,353.80 | 29,349.00 | 29,352.75 | 17.9K |
| 14:03 | 29,351.20 | 29,351.95 | 29,345.75 | 29,345.75 | 19.7K |
| 14:04 | 29,347.15 | 29,350.25 | 29,346.15 | 29,349.80 | 29.1K |
| 14:05 | 29,348.75 | 29,353.95 | 29,348.75 | 29,353.95 | 54.9K |
| 14:06 | 29,354.60 | 29,356.90 | 29,352.85 | 29,355.25 | 23.0K |
| 14:07 | 29,356.80 | 29,356.80 | 29,348.10 | 29,350.70 | 35.2K |
| 14:08 | 29,350.20 | 29,351.65 | 29,349.15 | 29,351.00 | 36.6K |
| 14:09 | 29,349.70 | 29,358.80 | 29,349.70 | 29,351.00 | 61.4K |
| 14:10 | 29,349.35 | 29,357.70 | 29,349.35 | 29,355.55 | 26.8K |
| 14:11 | 29,355.45 | 29,359.95 | 29,355.45 | 29,359.95 | 30.2K |
| 14:12 | 29,360.00 | 29,360.50 | 29,353.90 | 29,355.70 | 15.6K |
| 14:13 | 29,357.00 | 29,358.90 | 29,355.85 | 29,357.50 | 34.5K |
| 14:14 | 29,358.15 | 29,362.35 | 29,355.70 | 29,362.25 | 45.6K |
| 14:15 | 29,363.15 | 29,373.30 | 29,360.40 | 29,373.30 | 40.8K |
| 14:16 | 29,375.75 | 29,375.75 | 29,367.65 | 29,369.85 | 43.5K |
| 14:17 | 29,371.20 | 29,372.95 | 29,367.25 | 29,367.70 | 34.5K |
| 14:18 | 29,367.85 | 29,368.05 | 29,361.00 | 29,362.00 | 21.5K |
| 14:19 | 29,359.50 | 29,363.85 | 29,356.65 | 29,363.85 | 32.9K |
| 14:20 | 29,369.35 | 29,371.35 | 29,359.85 | 29,361.65 | 55.6K |
| 14:21 | 29,362.25 | 29,363.85 | 29,354.45 | 29,354.45 | 46.9K |
| 14:22 | 29,354.20 | 29,360.30 | 29,354.20 | 29,360.30 | 35.1K |
| 14:23 | 29,360.25 | 29,360.25 | 29,353.55 | 29,354.70 | 30.3K |
| 14:24 | 29,354.30 | 29,361.20 | 29,351.40 | 29,361.20 | 22.2K |
| 14:25 | 29,361.35 | 29,361.70 | 29,356.30 | 29,356.30 | 28.1K |
| 14:26 | 29,358.80 | 29,361.25 | 29,357.55 | 29,357.60 | 31.4K |
| 14:27 | 29,361.15 | 29,361.70 | 29,354.90 | 29,359.65 | 28.6K |
| 14:28 | 29,360.25 | 29,363.90 | 29,358.15 | 29,360.75 | 49.7K |
| 14:29 | 29,362.00 | 29,364.40 | 29,361.20 | 29,362.75 | 23.3K |
| 14:30 | 29,362.70 | 29,365.70 | 29,362.45 | 29,364.60 | 30.7K |
| 14:31 | 29,366.65 | 29,368.65 | 29,360.45 | 29,364.95 | 25.7K |
| 14:32 | 29,364.25 | 29,366.55 | 29,355.75 | 29,356.30 | 49.3K |
| 14:33 | 29,356.05 | 29,356.90 | 29,352.25 | 29,353.40 | 22.4K |
| 14:34 | 29,353.70 | 29,357.40 | 29,352.85 | 29,355.20 | 29.6K |
| 14:35 | 29,355.90 | 29,357.20 | 29,352.90 | 29,356.55 | 17.9K |
| 14:36 | 29,356.35 | 29,359.55 | 29,354.25 | 29,357.50 | 19.8K |
| 14:37 | 29,357.50 | 29,360.80 | 29,355.70 | 29,358.65 | 70.7K |
| 14:38 | 29,359.10 | 29,359.90 | 29,353.40 | 29,353.40 | 132.1K |
| 14:39 | 29,353.00 | 29,360.85 | 29,353.00 | 29,359.35 | 32.2K |
| 14:40 | 29,359.05 | 29,364.85 | 29,357.55 | 29,363.60 | 47.8K |
| 14:41 | 29,362.55 | 29,367.70 | 29,361.35 | 29,363.15 | 38.9K |
| 14:42 | 29,362.20 | 29,365.55 | 29,359.55 | 29,362.55 | 40.1K |
| 14:43 | 29,362.65 | 29,363.35 | 29,356.00 | 29,359.15 | 30.3K |
| 14:44 | 29,359.05 | 29,360.00 | 29,356.00 | 29,358.00 | 124.1K |
| 14:45 | 29,358.05 | 29,362.35 | 29,356.70 | 29,359.20 | 65.1K |
| 14:46 | 29,361.40 | 29,361.85 | 29,355.80 | 29,357.35 | 290.5K |
| 14:47 | 29,359.20 | 29,359.30 | 29,356.85 | 29,358.70 | 45.8K |
| 14:48 | 29,358.40 | 29,360.20 | 29,355.35 | 29,355.75 | 67.6K |
| 14:49 | 29,354.85 | 29,357.65 | 29,350.00 | 29,350.80 | 37.3K |
| 14:50 | 29,351.85 | 29,354.55 | 29,351.15 | 29,354.55 | 37.9K |
| 14:51 | 29,353.75 | 29,355.60 | 29,352.10 | 29,353.05 | 51.9K |
| 14:52 | 29,353.50 | 29,354.50 | 29,351.85 | 29,353.25 | 64.9K |
| 14:53 | 29,352.40 | 29,352.40 | 29,346.80 | 29,346.80 | 68.6K |
| 14:54 | 29,347.10 | 29,347.10 | 29,341.05 | 29,341.25 | 59.0K |
| 14:55 | 29,342.90 | 29,347.05 | 29,342.35 | 29,343.95 | 48.3K |
| 14:56 | 29,345.70 | 29,348.50 | 29,344.35 | 29,346.75 | 143.4K |
| 14:57 | 29,346.25 | 29,350.55 | 29,345.45 | 29,349.70 | 53.6K |
| 14:58 | 29,351.40 | 29,356.45 | 29,350.60 | 29,356.20 | 40.2K |
| 14:59 | 29,356.35 | 29,357.75 | 29,353.35 | 29,355.85 | 39.9K |
| 15:00 | 29,357.80 | 29,360.65 | 29,350.70 | 29,351.40 | 290.0K |
| 15:01 | 29,352.85 | 29,354.85 | 29,347.20 | 29,347.20 | 116.9K |
| 15:02 | 29,347.75 | 29,350.50 | 29,345.05 | 29,346.35 | 104.2K |
| 15:03 | 29,347.85 | 29,347.85 | 29,342.35 | 29,344.20 | 109.6K |
| 15:04 | 29,343.95 | 29,358.25 | 29,343.95 | 29,358.25 | 215.7K |
| 15:05 | 29,358.30 | 29,361.15 | 29,357.60 | 29,358.25 | 126.3K |
| 15:06 | 29,359.30 | 29,365.35 | 29,357.55 | 29,365.35 | 88.6K |
| 15:07 | 29,363.80 | 29,365.60 | 29,358.90 | 29,361.75 | 129.4K |
| 15:08 | 29,362.20 | 29,362.20 | 29,356.50 | 29,357.80 | 123.9K |
| 15:09 | 29,356.60 | 29,363.10 | 29,351.95 | 29,363.10 | 194.9K |
| 15:10 | 29,364.80 | 29,366.35 | 29,359.35 | 29,361.25 | 183.4K |
| 15:11 | 29,360.55 | 29,361.60 | 29,356.90 | 29,356.90 | 109.7K |
| 15:12 | 29,358.05 | 29,358.05 | 29,355.05 | 29,355.10 | 196.4K |
| 15:13 | 29,355.20 | 29,355.20 | 29,347.00 | 29,347.00 | 163.8K |
| 15:14 | 29,349.55 | 29,349.55 | 29,344.95 | 29,348.65 | 125.4K |
| 15:15 | 29,349.50 | 29,352.35 | 29,346.25 | 29,350.90 | 295.8K |
| 15:16 | 29,351.95 | 29,352.25 | 29,348.15 | 29,349.95 | 147.6K |
| 15:17 | 29,351.00 | 29,351.80 | 29,345.30 | 29,351.70 | 211.1K |
| 15:18 | 29,352.30 | 29,352.30 | 29,348.00 | 29,349.00 | 237.1K |
| 15:19 | 29,348.40 | 29,353.50 | 29,348.40 | 29,350.75 | 211.7K |
| 15:20 | 29,352.45 | 29,354.30 | 29,348.20 | 29,350.55 | 332.1K |
| 15:21 | 29,352.60 | 29,355.30 | 29,351.40 | 29,354.50 | 115.3K |
| 15:22 | 29,354.05 | 29,355.40 | 29,351.80 | 29,354.40 | 154.5K |
| 15:23 | 29,353.90 | 29,354.15 | 29,350.05 | 29,350.05 | 181.7K |
| 15:24 | 29,351.60 | 29,352.50 | 29,346.35 | 29,348.20 | 180.6K |
| 15:25 | 29,347.75 | 29,355.90 | 29,347.75 | 29,352.55 | 165.4K |
| 15:26 | 29,354.30 | 29,354.30 | 29,346.75 | 29,348.30 | 174.4K |
| 15:27 | 29,349.95 | 29,353.95 | 29,346.80 | 29,347.80 | 296.8K |
| 15:28 | 29,344.05 | 29,346.90 | 29,338.40 | 29,346.90 | 188.2K |
| 15:29 | 29,345.60 | 29,345.60 | 29,329.70 | 29,331.85 | 215.0K |