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 | 29,480.55 | 29,491.15 | 29,411.85 | 29,411.85 | 767.3K |
| 09:16 | 29,413.25 | 29,432.45 | 29,408.20 | 29,427.70 | 464.0K |
| 09:17 | 29,426.50 | 29,437.05 | 29,420.05 | 29,421.65 | 392.7K |
| 09:18 | 29,422.55 | 29,428.85 | 29,410.55 | 29,428.85 | 181.6K |
| 09:19 | 29,429.15 | 29,435.85 | 29,423.35 | 29,433.70 | 233.4K |
| 09:20 | 29,435.20 | 29,436.35 | 29,422.15 | 29,436.35 | 232.8K |
| 09:21 | 29,440.15 | 29,451.85 | 29,434.45 | 29,451.85 | 183.0K |
| 09:22 | 29,452.05 | 29,467.45 | 29,449.35 | 29,465.45 | 170.1K |
| 09:23 | 29,467.20 | 29,468.20 | 29,457.85 | 29,462.95 | 167.0K |
| 09:24 | 29,461.90 | 29,469.75 | 29,454.80 | 29,466.45 | 124.4K |
| 09:25 | 29,470.10 | 29,479.40 | 29,469.15 | 29,479.40 | 120.3K |
| 09:26 | 29,483.95 | 29,483.95 | 29,467.60 | 29,472.75 | 122.8K |
| 09:27 | 29,474.55 | 29,490.50 | 29,472.35 | 29,490.25 | 93.5K |
| 09:28 | 29,492.95 | 29,495.75 | 29,488.30 | 29,488.30 | 114.4K |
| 09:29 | 29,487.50 | 29,488.05 | 29,473.70 | 29,473.70 | 197.4K |
| 09:30 | 29,460.55 | 29,466.70 | 29,445.70 | 29,446.85 | 373.3K |
| 09:31 | 29,444.05 | 29,457.45 | 29,442.75 | 29,452.90 | 132.7K |
| 09:32 | 29,455.75 | 29,462.20 | 29,455.75 | 29,458.80 | 127.8K |
| 09:33 | 29,460.15 | 29,468.00 | 29,457.75 | 29,463.95 | 133.4K |
| 09:34 | 29,465.40 | 29,466.40 | 29,442.60 | 29,447.65 | 404.6K |
| 09:35 | 29,443.80 | 29,446.40 | 29,407.15 | 29,409.90 | 195.8K |
| 09:36 | 29,410.90 | 29,414.55 | 29,405.90 | 29,406.10 | 120.9K |
| 09:37 | 29,406.50 | 29,410.15 | 29,403.80 | 29,405.10 | 97.0K |
| 09:38 | 29,406.25 | 29,410.60 | 29,403.50 | 29,408.90 | 80.1K |
| 09:39 | 29,408.35 | 29,410.90 | 29,403.45 | 29,404.60 | 77.5K |
| 09:40 | 29,402.05 | 29,402.05 | 29,396.20 | 29,400.75 | 137.9K |
| 09:41 | 29,398.75 | 29,399.45 | 29,388.60 | 29,396.25 | 70.1K |
| 09:42 | 29,395.65 | 29,398.50 | 29,385.30 | 29,386.55 | 49.2K |
| 09:43 | 29,387.40 | 29,399.55 | 29,383.50 | 29,399.55 | 80.0K |
| 09:44 | 29,402.35 | 29,415.65 | 29,400.10 | 29,414.80 | 107.2K |
| 09:45 | 29,414.05 | 29,414.05 | 29,387.40 | 29,387.85 | 159.0K |
| 09:46 | 29,388.75 | 29,389.60 | 29,385.35 | 29,388.95 | 183.6K |
| 09:47 | 29,389.10 | 29,393.70 | 29,387.55 | 29,390.25 | 55.0K |
| 09:48 | 29,390.40 | 29,395.10 | 29,364.45 | 29,364.45 | 123.7K |
| 09:49 | 29,365.15 | 29,370.50 | 29,360.05 | 29,366.90 | 188.6K |
| 09:50 | 29,364.25 | 29,374.50 | 29,364.25 | 29,371.85 | 76.7K |
| 09:51 | 29,371.25 | 29,376.50 | 29,369.85 | 29,371.45 | 60.7K |
| 09:52 | 29,370.70 | 29,370.70 | 29,353.70 | 29,354.75 | 65.7K |
| 09:53 | 29,355.05 | 29,361.00 | 29,352.40 | 29,358.75 | 44.3K |
| 09:54 | 29,360.80 | 29,367.00 | 29,357.30 | 29,357.80 | 87.4K |
| 09:55 | 29,357.85 | 29,365.80 | 29,357.85 | 29,364.60 | 64.3K |
| 09:56 | 29,364.80 | 29,367.85 | 29,359.40 | 29,365.15 | 83.0K |
| 09:57 | 29,364.70 | 29,378.30 | 29,364.00 | 29,377.95 | 68.5K |
| 09:58 | 29,377.35 | 29,378.60 | 29,371.35 | 29,372.25 | 157.4K |
| 09:59 | 29,372.60 | 29,372.60 | 29,366.50 | 29,368.95 | 48.0K |
| 10:00 | 29,369.10 | 29,369.10 | 29,346.35 | 29,351.15 | 126.9K |
| 10:01 | 29,351.65 | 29,351.65 | 29,343.90 | 29,346.00 | 76.7K |
| 10:02 | 29,346.10 | 29,347.15 | 29,343.70 | 29,343.70 | 57.3K |
| 10:03 | 29,342.25 | 29,342.25 | 29,336.15 | 29,341.90 | 100.9K |
| 10:04 | 29,340.30 | 29,345.75 | 29,337.15 | 29,345.25 | 53.4K |
| 10:05 | 29,344.95 | 29,349.35 | 29,341.05 | 29,348.00 | 114.6K |
| 10:06 | 29,349.30 | 29,351.90 | 29,342.70 | 29,351.90 | 179.5K |
| 10:07 | 29,351.05 | 29,351.80 | 29,344.60 | 29,346.00 | 104.1K |
| 10:08 | 29,345.45 | 29,346.20 | 29,340.15 | 29,340.90 | 71.6K |
| 10:09 | 29,341.85 | 29,355.95 | 29,341.85 | 29,353.60 | 91.6K |
| 10:10 | 29,351.30 | 29,354.35 | 29,344.65 | 29,354.25 | 103.7K |
| 10:11 | 29,353.55 | 29,361.80 | 29,353.55 | 29,356.95 | 75.1K |
| 10:12 | 29,357.60 | 29,359.35 | 29,349.70 | 29,353.15 | 112.0K |
| 10:13 | 29,354.50 | 29,355.70 | 29,346.05 | 29,355.70 | 86.5K |
| 10:14 | 29,356.00 | 29,366.65 | 29,355.15 | 29,361.30 | 65.9K |
| 10:15 | 29,359.70 | 29,359.70 | 29,349.85 | 29,353.85 | 47.8K |
| 10:16 | 29,354.35 | 29,354.35 | 29,347.05 | 29,353.00 | 54.2K |
| 10:17 | 29,352.90 | 29,359.05 | 29,348.55 | 29,357.90 | 40.7K |
| 10:18 | 29,355.65 | 29,356.80 | 29,346.40 | 29,346.40 | 47.3K |
| 10:19 | 29,344.80 | 29,346.25 | 29,336.95 | 29,336.95 | 53.9K |
| 10:20 | 29,336.65 | 29,336.65 | 29,284.20 | 29,284.20 | 165.2K |
| 10:21 | 29,281.80 | 29,288.00 | 29,276.60 | 29,277.60 | 147.4K |
| 10:22 | 29,280.70 | 29,286.10 | 29,277.45 | 29,281.30 | 61.1K |
| 10:23 | 29,279.55 | 29,288.85 | 29,278.80 | 29,282.55 | 191.8K |
| 10:24 | 29,281.60 | 29,282.05 | 29,269.90 | 29,270.30 | 142.0K |
| 10:25 | 29,271.65 | 29,285.05 | 29,269.50 | 29,283.65 | 52.9K |
| 10:26 | 29,279.75 | 29,283.80 | 29,271.55 | 29,271.55 | 44.4K |
| 10:27 | 29,272.90 | 29,278.65 | 29,272.85 | 29,274.50 | 21.3K |
| 10:28 | 29,276.35 | 29,286.70 | 29,275.65 | 29,286.55 | 107.2K |
| 10:29 | 29,287.20 | 29,293.85 | 29,285.05 | 29,293.75 | 30.4K |
| 10:30 | 29,291.75 | 29,292.00 | 29,271.00 | 29,273.40 | 274.8K |
| 10:31 | 29,267.65 | 29,268.00 | 29,259.00 | 29,259.00 | 62.0K |
| 10:32 | 29,256.05 | 29,264.35 | 29,255.50 | 29,264.10 | 98.1K |
| 10:33 | 29,261.80 | 29,262.85 | 29,256.60 | 29,261.10 | 46.5K |
| 10:34 | 29,260.50 | 29,266.15 | 29,260.15 | 29,266.15 | 57.8K |
| 10:35 | 29,263.05 | 29,272.90 | 29,260.00 | 29,271.50 | 48.1K |
| 10:36 | 29,271.40 | 29,283.55 | 29,265.40 | 29,283.55 | 53.0K |
| 10:37 | 29,280.60 | 29,282.90 | 29,275.75 | 29,282.90 | 46.3K |
| 10:38 | 29,283.60 | 29,294.80 | 29,277.45 | 29,294.80 | 74.5K |
| 10:39 | 29,288.95 | 29,288.95 | 29,282.65 | 29,285.35 | 57.4K |
| 10:40 | 29,282.15 | 29,282.15 | 29,263.45 | 29,266.50 | 325.2K |
| 10:41 | 29,261.25 | 29,287.45 | 29,261.25 | 29,284.80 | 38.3K |
| 10:42 | 29,280.95 | 29,308.30 | 29,279.70 | 29,307.80 | 71.3K |
| 10:43 | 29,306.65 | 29,324.65 | 29,306.65 | 29,324.65 | 50.9K |
| 10:44 | 29,321.80 | 29,341.90 | 29,321.80 | 29,339.95 | 72.8K |
| 10:45 | 29,331.40 | 29,337.20 | 29,328.30 | 29,333.15 | 41.5K |
| 10:46 | 29,329.45 | 29,349.70 | 29,326.65 | 29,349.70 | 85.2K |
| 10:47 | 29,347.15 | 29,349.65 | 29,338.70 | 29,340.60 | 43.8K |
| 10:48 | 29,337.45 | 29,349.95 | 29,337.45 | 29,346.70 | 74.0K |
| 10:49 | 29,347.95 | 29,348.55 | 29,342.95 | 29,345.50 | 84.2K |
| 10:50 | 29,345.75 | 29,347.20 | 29,339.15 | 29,339.60 | 48.5K |
| 10:51 | 29,337.20 | 29,346.20 | 29,336.85 | 29,346.20 | 75.7K |
| 10:52 | 29,346.25 | 29,346.25 | 29,340.35 | 29,340.50 | 38.6K |
| 10:53 | 29,340.60 | 29,340.60 | 29,330.45 | 29,330.45 | 22.4K |
| 10:54 | 29,328.45 | 29,329.25 | 29,319.35 | 29,321.60 | 72.7K |
| 10:55 | 29,322.00 | 29,322.55 | 29,310.65 | 29,321.80 | 41.6K |
| 10:56 | 29,321.35 | 29,338.75 | 29,321.35 | 29,338.75 | 45.7K |
| 10:57 | 29,338.30 | 29,352.80 | 29,338.30 | 29,347.60 | 68.0K |
| 10:58 | 29,346.80 | 29,354.40 | 29,346.65 | 29,354.05 | 39.1K |
| 10:59 | 29,355.15 | 29,355.85 | 29,351.25 | 29,355.85 | 60.7K |
| 11:00 | 29,353.70 | 29,361.70 | 29,353.55 | 29,359.30 | 73.5K |
| 11:01 | 29,356.70 | 29,359.00 | 29,350.70 | 29,352.85 | 44.6K |
| 11:02 | 29,354.00 | 29,354.00 | 29,348.30 | 29,350.55 | 48.4K |
| 11:03 | 29,349.70 | 29,350.65 | 29,343.90 | 29,347.95 | 188.5K |
| 11:04 | 29,348.00 | 29,348.35 | 29,342.10 | 29,342.30 | 25.6K |
| 11:05 | 29,342.00 | 29,343.25 | 29,333.05 | 29,333.05 | 39.6K |
| 11:06 | 29,333.30 | 29,338.40 | 29,328.95 | 29,336.30 | 53.9K |
| 11:07 | 29,338.05 | 29,339.05 | 29,334.60 | 29,334.60 | 20.3K |
| 11:08 | 29,335.00 | 29,335.55 | 29,329.10 | 29,330.45 | 32.7K |
| 11:09 | 29,331.10 | 29,338.45 | 29,330.45 | 29,336.10 | 30.8K |
| 11:10 | 29,335.20 | 29,335.30 | 29,318.80 | 29,318.80 | 80.2K |
| 11:11 | 29,319.50 | 29,323.80 | 29,315.60 | 29,323.80 | 72.5K |
| 11:12 | 29,326.45 | 29,331.35 | 29,319.15 | 29,319.15 | 60.0K |
| 11:13 | 29,318.15 | 29,318.85 | 29,313.55 | 29,318.85 | 55.9K |
| 11:14 | 29,320.15 | 29,321.60 | 29,316.40 | 29,320.20 | 48.4K |
| 11:15 | 29,321.45 | 29,332.75 | 29,321.45 | 29,329.65 | 123.0K |
| 11:16 | 29,331.80 | 29,331.80 | 29,324.75 | 29,327.35 | 165.2K |
| 11:17 | 29,330.35 | 29,333.90 | 29,327.15 | 29,328.35 | 151.9K |
| 11:18 | 29,328.60 | 29,330.55 | 29,322.80 | 29,322.80 | 44.4K |
| 11:19 | 29,321.75 | 29,325.00 | 29,318.60 | 29,319.55 | 45.9K |
| 11:20 | 29,316.35 | 29,320.70 | 29,314.20 | 29,320.20 | 46.3K |
| 11:21 | 29,320.30 | 29,322.15 | 29,319.35 | 29,320.20 | 22.3K |
| 11:22 | 29,319.80 | 29,320.90 | 29,311.05 | 29,311.05 | 26.5K |
| 11:23 | 29,312.25 | 29,314.50 | 29,309.60 | 29,310.05 | 25.8K |
| 11:24 | 29,309.70 | 29,313.25 | 29,308.80 | 29,311.55 | 31.9K |
| 11:25 | 29,312.20 | 29,312.75 | 29,304.95 | 29,304.95 | 14.0K |
| 11:26 | 29,306.45 | 29,306.45 | 29,289.80 | 29,289.80 | 133.9K |
| 11:27 | 29,289.55 | 29,289.85 | 29,281.20 | 29,284.75 | 76.1K |
| 11:28 | 29,286.60 | 29,288.05 | 29,271.10 | 29,272.00 | 53.3K |
| 11:29 | 29,272.70 | 29,272.70 | 29,262.40 | 29,264.80 | 28.2K |
| 11:30 | 29,266.45 | 29,272.35 | 29,265.95 | 29,269.00 | 24.0K |
| 11:31 | 29,267.45 | 29,271.15 | 29,265.50 | 29,265.50 | 26.2K |
| 11:32 | 29,266.20 | 29,275.45 | 29,265.75 | 29,275.45 | 51.9K |
| 11:33 | 29,276.25 | 29,279.80 | 29,275.45 | 29,275.75 | 19.9K |
| 11:34 | 29,276.40 | 29,278.90 | 29,274.75 | 29,278.10 | 31.1K |
| 11:35 | 29,276.30 | 29,276.80 | 29,274.15 | 29,274.45 | 21.6K |
| 11:36 | 29,275.95 | 29,283.25 | 29,274.20 | 29,281.10 | 26.0K |
| 11:37 | 29,283.65 | 29,283.90 | 29,278.70 | 29,280.30 | 31.4K |
| 11:38 | 29,279.50 | 29,283.55 | 29,277.10 | 29,277.90 | 26.3K |
| 11:39 | 29,278.25 | 29,278.25 | 29,274.50 | 29,274.60 | 21.1K |
| 11:40 | 29,273.80 | 29,281.45 | 29,273.80 | 29,279.95 | 92.0K |
| 11:41 | 29,279.00 | 29,279.15 | 29,255.45 | 29,255.45 | 131.4K |
| 11:42 | 29,255.55 | 29,256.60 | 29,244.05 | 29,244.05 | 109.2K |
| 11:43 | 29,244.05 | 29,253.15 | 29,238.55 | 29,252.05 | 220.7K |
| 11:44 | 29,253.50 | 29,260.15 | 29,252.00 | 29,254.15 | 58.0K |
| 11:45 | 29,253.70 | 29,253.70 | 29,241.75 | 29,246.35 | 42.2K |
| 11:46 | 29,249.30 | 29,266.70 | 29,249.30 | 29,266.70 | 42.4K |
| 11:47 | 29,263.90 | 29,263.90 | 29,257.90 | 29,261.00 | 34.9K |
| 11:48 | 29,257.80 | 29,259.20 | 29,255.70 | 29,256.25 | 28.6K |
| 11:49 | 29,256.50 | 29,273.95 | 29,256.50 | 29,272.95 | 184.6K |
| 11:50 | 29,271.40 | 29,276.00 | 29,271.40 | 29,275.70 | 60.5K |
| 11:51 | 29,274.85 | 29,274.85 | 29,264.50 | 29,266.60 | 42.5K |
| 11:52 | 29,265.40 | 29,274.65 | 29,265.40 | 29,268.55 | 30.4K |
| 11:53 | 29,267.25 | 29,270.15 | 29,259.30 | 29,270.15 | 70.0K |
| 11:54 | 29,272.85 | 29,284.80 | 29,272.85 | 29,284.80 | 46.6K |
| 11:55 | 29,284.05 | 29,284.35 | 29,269.65 | 29,269.65 | 31.3K |
| 11:56 | 29,271.60 | 29,285.45 | 29,268.00 | 29,284.45 | 38.8K |
| 11:57 | 29,285.20 | 29,296.00 | 29,284.20 | 29,293.75 | 33.3K |
| 11:58 | 29,295.60 | 29,295.60 | 29,285.90 | 29,288.15 | 19.7K |
| 11:59 | 29,288.50 | 29,289.65 | 29,274.95 | 29,274.95 | 59.3K |
| 12:00 | 29,274.85 | 29,278.25 | 29,271.80 | 29,276.15 | 35.4K |
| 12:01 | 29,276.15 | 29,276.15 | 29,261.20 | 29,265.65 | 37.4K |
| 12:02 | 29,266.55 | 29,284.20 | 29,266.55 | 29,283.30 | 36.6K |
| 12:03 | 29,283.15 | 29,286.10 | 29,282.75 | 29,284.40 | 55.3K |
| 12:04 | 29,291.00 | 29,292.85 | 29,284.20 | 29,292.25 | 68.8K |
| 12:05 | 29,292.85 | 29,292.85 | 29,284.30 | 29,287.50 | 38.9K |
| 12:06 | 29,288.55 | 29,288.55 | 29,280.85 | 29,282.65 | 18.7K |
| 12:07 | 29,281.70 | 29,281.70 | 29,271.50 | 29,273.85 | 56.6K |
| 12:08 | 29,272.25 | 29,274.25 | 29,269.15 | 29,274.20 | 29.3K |
| 12:09 | 29,273.10 | 29,274.95 | 29,270.00 | 29,273.05 | 35.0K |
| 12:10 | 29,274.40 | 29,274.40 | 29,267.20 | 29,271.30 | 47.3K |
| 12:11 | 29,270.15 | 29,273.20 | 29,269.15 | 29,270.10 | 50.4K |
| 12:12 | 29,270.65 | 29,279.50 | 29,266.80 | 29,275.45 | 96.7K |
| 12:13 | 29,273.20 | 29,277.15 | 29,272.30 | 29,274.60 | 31.6K |
| 12:14 | 29,272.20 | 29,272.20 | 29,266.55 | 29,268.35 | 28.6K |
| 12:15 | 29,268.70 | 29,271.50 | 29,262.75 | 29,269.70 | 35.1K |
| 12:16 | 29,268.35 | 29,281.85 | 29,267.20 | 29,277.50 | 22.8K |
| 12:17 | 29,277.60 | 29,277.60 | 29,263.40 | 29,265.55 | 84.7K |
| 12:18 | 29,267.30 | 29,268.50 | 29,257.95 | 29,257.95 | 27.3K |
| 12:19 | 29,257.75 | 29,257.75 | 29,244.05 | 29,250.30 | 60.2K |
| 12:20 | 29,247.90 | 29,251.40 | 29,245.95 | 29,249.30 | 57.1K |
| 12:21 | 29,250.25 | 29,252.70 | 29,248.10 | 29,248.10 | 29.4K |
| 12:22 | 29,248.90 | 29,248.90 | 29,244.10 | 29,244.10 | 23.8K |
| 12:23 | 29,244.70 | 29,252.25 | 29,242.40 | 29,250.70 | 38.8K |
| 12:24 | 29,250.60 | 29,252.70 | 29,248.50 | 29,251.80 | 24.9K |
| 12:25 | 29,250.35 | 29,260.15 | 29,250.35 | 29,257.65 | 35.7K |
| 12:26 | 29,258.20 | 29,284.90 | 29,258.20 | 29,281.70 | 39.0K |
| 12:27 | 29,279.95 | 29,281.75 | 29,273.35 | 29,279.55 | 81.9K |
| 12:28 | 29,281.15 | 29,281.25 | 29,274.10 | 29,274.25 | 26.2K |
| 12:29 | 29,274.45 | 29,302.75 | 29,272.70 | 29,297.55 | 69.3K |
| 12:30 | 29,302.30 | 29,307.95 | 29,299.25 | 29,299.30 | 57.0K |
| 12:31 | 29,297.50 | 29,309.00 | 29,297.50 | 29,301.90 | 111.9K |
| 12:32 | 29,300.10 | 29,303.80 | 29,296.20 | 29,297.70 | 32.3K |
| 12:33 | 29,297.75 | 29,297.75 | 29,286.20 | 29,286.20 | 37.1K |
| 12:34 | 29,285.80 | 29,293.45 | 29,283.45 | 29,292.00 | 66.9K |
| 12:35 | 29,291.85 | 29,292.95 | 29,281.50 | 29,283.55 | 45.9K |
| 12:36 | 29,282.60 | 29,283.20 | 29,275.10 | 29,275.40 | 28.2K |
| 12:37 | 29,275.15 | 29,284.00 | 29,271.40 | 29,281.70 | 19.7K |
| 12:38 | 29,282.00 | 29,282.00 | 29,273.50 | 29,275.50 | 50.8K |
| 12:39 | 29,274.45 | 29,276.20 | 29,261.35 | 29,261.35 | 38.9K |
| 12:40 | 29,263.20 | 29,264.35 | 29,256.20 | 29,257.75 | 25.4K |
| 12:41 | 29,257.10 | 29,262.90 | 29,254.50 | 29,262.90 | 42.9K |
| 12:42 | 29,262.15 | 29,262.15 | 29,255.50 | 29,257.15 | 22.1K |
| 12:43 | 29,258.00 | 29,259.90 | 29,255.45 | 29,259.00 | 23.4K |
| 12:44 | 29,258.00 | 29,259.00 | 29,251.40 | 29,251.40 | 29.8K |
| 12:45 | 29,250.60 | 29,251.75 | 29,246.65 | 29,248.35 | 45.0K |
| 12:46 | 29,247.75 | 29,251.00 | 29,245.45 | 29,245.45 | 30.0K |
| 12:47 | 29,248.10 | 29,248.15 | 29,237.90 | 29,242.00 | 50.6K |
| 12:48 | 29,243.10 | 29,248.20 | 29,242.25 | 29,246.85 | 35.7K |
| 12:49 | 29,247.80 | 29,254.65 | 29,244.45 | 29,249.45 | 37.6K |
| 12:50 | 29,249.45 | 29,250.15 | 29,246.15 | 29,246.70 | 64.4K |
| 12:51 | 29,246.20 | 29,252.10 | 29,244.50 | 29,251.35 | 34.7K |
| 12:52 | 29,252.30 | 29,252.30 | 29,244.05 | 29,246.65 | 32.1K |
| 12:53 | 29,247.00 | 29,259.40 | 29,246.70 | 29,259.40 | 44.6K |
| 12:54 | 29,259.45 | 29,260.25 | 29,255.10 | 29,260.25 | 46.5K |
| 12:55 | 29,261.95 | 29,261.95 | 29,257.15 | 29,259.80 | 27.2K |
| 12:56 | 29,257.70 | 29,260.80 | 29,257.40 | 29,260.80 | 16.4K |
| 12:57 | 29,261.10 | 29,261.10 | 29,257.45 | 29,259.25 | 15.9K |
| 12:58 | 29,258.05 | 29,259.10 | 29,254.40 | 29,256.95 | 17.9K |
| 12:59 | 29,257.00 | 29,265.45 | 29,257.00 | 29,263.80 | 43.9K |
| 13:00 | 29,265.80 | 29,268.75 | 29,259.65 | 29,264.00 | 87.8K |
| 13:01 | 29,261.95 | 29,263.25 | 29,251.30 | 29,251.30 | 30.5K |
| 13:02 | 29,249.85 | 29,251.30 | 29,240.00 | 29,244.10 | 25.0K |
| 13:03 | 29,245.55 | 29,245.75 | 29,238.80 | 29,242.90 | 62.3K |
| 13:04 | 29,242.55 | 29,246.75 | 29,239.90 | 29,246.50 | 52.9K |
| 13:05 | 29,245.90 | 29,248.35 | 29,242.95 | 29,248.10 | 38.1K |
| 13:06 | 29,248.40 | 29,252.35 | 29,245.60 | 29,250.40 | 29.1K |
| 13:07 | 29,249.70 | 29,255.50 | 29,246.25 | 29,254.55 | 36.3K |
| 13:08 | 29,255.85 | 29,258.35 | 29,249.30 | 29,250.60 | 35.8K |
| 13:09 | 29,250.70 | 29,252.75 | 29,246.80 | 29,250.75 | 27.5K |
| 13:10 | 29,249.90 | 29,255.00 | 29,248.40 | 29,253.00 | 29.8K |
| 13:11 | 29,253.05 | 29,255.55 | 29,251.50 | 29,252.00 | 32.4K |
| 13:12 | 29,250.90 | 29,250.90 | 29,244.50 | 29,246.30 | 31.3K |
| 13:13 | 29,244.80 | 29,248.30 | 29,241.70 | 29,246.15 | 30.0K |
| 13:14 | 29,244.80 | 29,248.80 | 29,240.95 | 29,240.95 | 53.2K |
| 13:15 | 29,241.55 | 29,246.70 | 29,239.35 | 29,246.70 | 81.3K |
| 13:16 | 29,246.45 | 29,246.45 | 29,229.25 | 29,231.25 | 119.5K |
| 13:17 | 29,230.45 | 29,230.70 | 29,224.30 | 29,224.30 | 162.6K |
| 13:18 | 29,224.15 | 29,230.05 | 29,221.50 | 29,221.50 | 39.7K |
| 13:19 | 29,221.55 | 29,221.55 | 29,210.80 | 29,212.85 | 69.6K |
| 13:20 | 29,212.40 | 29,214.50 | 29,207.40 | 29,209.10 | 49.8K |
| 13:21 | 29,211.05 | 29,212.30 | 29,208.10 | 29,208.20 | 151.6K |
| 13:22 | 29,209.45 | 29,211.30 | 29,206.60 | 29,206.60 | 49.3K |
| 13:23 | 29,206.30 | 29,213.40 | 29,206.30 | 29,213.25 | 29.4K |
| 13:24 | 29,212.30 | 29,213.85 | 29,210.30 | 29,212.15 | 17.3K |
| 13:25 | 29,210.95 | 29,210.95 | 29,204.50 | 29,204.50 | 22.3K |
| 13:26 | 29,204.25 | 29,207.65 | 29,203.30 | 29,203.95 | 24.3K |
| 13:27 | 29,201.50 | 29,205.35 | 29,199.80 | 29,199.80 | 77.5K |
| 13:28 | 29,197.20 | 29,197.20 | 29,176.05 | 29,187.35 | 76.0K |
| 13:29 | 29,186.10 | 29,186.10 | 29,174.75 | 29,175.30 | 35.3K |
| 13:30 | 29,175.15 | 29,176.25 | 29,171.25 | 29,174.30 | 49.5K |
| 13:31 | 29,174.45 | 29,175.85 | 29,159.70 | 29,159.70 | 49.0K |
| 13:32 | 29,158.85 | 29,161.45 | 29,156.75 | 29,159.20 | 46.0K |
| 13:33 | 29,160.45 | 29,164.05 | 29,158.35 | 29,163.40 | 52.5K |
| 13:34 | 29,163.15 | 29,173.85 | 29,163.15 | 29,173.20 | 42.3K |
| 13:35 | 29,174.95 | 29,184.85 | 29,174.95 | 29,184.85 | 40.5K |
| 13:36 | 29,184.30 | 29,188.25 | 29,181.25 | 29,182.00 | 33.0K |
| 13:37 | 29,184.30 | 29,194.40 | 29,182.05 | 29,191.55 | 60.3K |
| 13:38 | 29,192.40 | 29,196.55 | 29,187.10 | 29,188.45 | 48.8K |
| 13:39 | 29,188.55 | 29,189.65 | 29,180.10 | 29,189.60 | 45.4K |
| 13:40 | 29,190.30 | 29,197.55 | 29,188.35 | 29,192.90 | 35.4K |
| 13:41 | 29,192.10 | 29,193.80 | 29,185.45 | 29,187.35 | 56.6K |
| 13:42 | 29,178.55 | 29,184.90 | 29,175.90 | 29,182.85 | 203.0K |
| 13:43 | 29,182.15 | 29,185.20 | 29,177.80 | 29,183.25 | 67.7K |
| 13:44 | 29,182.95 | 29,185.25 | 29,173.45 | 29,173.45 | 53.0K |
| 13:45 | 29,171.25 | 29,171.25 | 29,154.30 | 29,155.30 | 171.8K |
| 13:46 | 29,156.35 | 29,172.10 | 29,153.75 | 29,171.35 | 66.4K |
| 13:47 | 29,172.15 | 29,176.85 | 29,171.00 | 29,172.35 | 51.6K |
| 13:48 | 29,173.45 | 29,173.45 | 29,166.20 | 29,167.65 | 39.9K |
| 13:49 | 29,169.90 | 29,170.10 | 29,166.40 | 29,169.45 | 37.6K |
| 13:50 | 29,167.10 | 29,167.10 | 29,159.05 | 29,159.50 | 40.1K |
| 13:51 | 29,159.30 | 29,163.80 | 29,156.65 | 29,163.80 | 39.8K |
| 13:52 | 29,166.15 | 29,174.55 | 29,166.15 | 29,170.00 | 37.5K |
| 13:53 | 29,168.90 | 29,174.55 | 29,164.80 | 29,173.45 | 48.6K |
| 13:54 | 29,173.40 | 29,174.75 | 29,167.65 | 29,169.40 | 62.0K |
| 13:55 | 29,169.00 | 29,173.00 | 29,161.05 | 29,173.00 | 51.4K |
| 13:56 | 29,170.45 | 29,182.85 | 29,170.45 | 29,172.30 | 47.5K |
| 13:57 | 29,172.90 | 29,172.90 | 29,160.70 | 29,161.45 | 61.2K |
| 13:58 | 29,161.30 | 29,163.20 | 29,153.70 | 29,160.45 | 132.2K |
| 13:59 | 29,162.30 | 29,173.75 | 29,160.40 | 29,173.75 | 42.8K |
| 14:00 | 29,172.85 | 29,186.35 | 29,172.40 | 29,182.35 | 50.7K |
| 14:01 | 29,181.80 | 29,183.15 | 29,174.80 | 29,177.70 | 38.9K |
| 14:02 | 29,176.90 | 29,177.70 | 29,165.70 | 29,168.00 | 44.6K |
| 14:03 | 29,166.70 | 29,166.75 | 29,158.35 | 29,160.60 | 60.7K |
| 14:04 | 29,163.05 | 29,163.05 | 29,155.80 | 29,155.80 | 44.5K |
| 14:05 | 29,156.10 | 29,159.65 | 29,154.55 | 29,154.60 | 59.2K |
| 14:06 | 29,154.05 | 29,154.70 | 29,150.75 | 29,153.55 | 137.2K |
| 14:07 | 29,154.30 | 29,159.20 | 29,154.30 | 29,157.30 | 37.9K |
| 14:08 | 29,158.55 | 29,159.15 | 29,144.80 | 29,144.80 | 64.2K |
| 14:09 | 29,146.70 | 29,148.65 | 29,137.70 | 29,137.70 | 103.2K |
| 14:10 | 29,137.25 | 29,141.75 | 29,137.25 | 29,137.30 | 173.4K |
| 14:11 | 29,137.30 | 29,138.90 | 29,128.55 | 29,128.55 | 181.2K |
| 14:12 | 29,125.30 | 29,128.20 | 29,122.95 | 29,124.25 | 96.8K |
| 14:13 | 29,123.40 | 29,130.30 | 29,123.40 | 29,123.95 | 59.3K |
| 14:14 | 29,124.10 | 29,124.45 | 29,119.00 | 29,121.35 | 55.1K |
| 14:15 | 29,121.70 | 29,128.40 | 29,118.05 | 29,128.40 | 55.9K |
| 14:16 | 29,127.25 | 29,129.00 | 29,121.15 | 29,121.70 | 54.9K |
| 14:17 | 29,124.95 | 29,131.40 | 29,124.95 | 29,130.05 | 53.2K |
| 14:18 | 29,131.05 | 29,134.20 | 29,123.45 | 29,134.20 | 69.1K |
| 14:19 | 29,133.60 | 29,143.25 | 29,133.60 | 29,139.15 | 57.6K |
| 14:20 | 29,139.80 | 29,139.80 | 29,133.00 | 29,133.30 | 85.1K |
| 14:21 | 29,133.35 | 29,136.00 | 29,130.50 | 29,135.95 | 50.1K |
| 14:22 | 29,136.35 | 29,136.35 | 29,119.00 | 29,119.00 | 56.8K |
| 14:23 | 29,119.05 | 29,119.30 | 29,113.60 | 29,115.35 | 66.8K |
| 14:24 | 29,115.40 | 29,119.90 | 29,115.10 | 29,119.90 | 92.5K |
| 14:25 | 29,120.75 | 29,126.85 | 29,120.75 | 29,121.95 | 44.5K |
| 14:26 | 29,121.40 | 29,125.05 | 29,118.20 | 29,124.40 | 38.5K |
| 14:27 | 29,123.85 | 29,124.35 | 29,116.60 | 29,116.60 | 44.6K |
| 14:28 | 29,117.90 | 29,117.90 | 29,098.25 | 29,098.70 | 84.5K |
| 14:29 | 29,098.50 | 29,111.85 | 29,098.50 | 29,110.55 | 106.0K |
| 14:30 | 29,110.80 | 29,112.85 | 29,106.75 | 29,108.70 | 137.2K |
| 14:31 | 29,108.15 | 29,116.30 | 29,108.15 | 29,111.80 | 93.2K |
| 14:32 | 29,111.35 | 29,114.35 | 29,109.30 | 29,113.75 | 57.1K |
| 14:33 | 29,113.25 | 29,114.05 | 29,107.20 | 29,108.90 | 178.1K |
| 14:34 | 29,108.80 | 29,119.10 | 29,106.70 | 29,119.10 | 73.7K |
| 14:35 | 29,118.10 | 29,118.70 | 29,105.90 | 29,105.90 | 93.5K |
| 14:36 | 29,106.10 | 29,112.80 | 29,102.90 | 29,112.80 | 131.0K |
| 14:37 | 29,116.75 | 29,120.30 | 29,103.00 | 29,105.65 | 135.3K |
| 14:38 | 29,103.05 | 29,105.90 | 29,099.45 | 29,104.85 | 60.4K |
| 14:39 | 29,106.20 | 29,108.60 | 29,102.30 | 29,108.40 | 92.6K |
| 14:40 | 29,111.25 | 29,113.60 | 29,109.15 | 29,111.60 | 100.0K |
| 14:41 | 29,110.75 | 29,110.75 | 29,101.70 | 29,101.90 | 60.0K |
| 14:42 | 29,102.25 | 29,113.85 | 29,101.85 | 29,113.85 | 91.2K |
| 14:43 | 29,112.85 | 29,112.85 | 29,100.05 | 29,100.05 | 128.6K |
| 14:44 | 29,100.95 | 29,104.55 | 29,097.70 | 29,104.55 | 101.1K |
| 14:45 | 29,104.60 | 29,104.60 | 29,101.55 | 29,102.70 | 69.9K |
| 14:46 | 29,101.85 | 29,109.95 | 29,100.40 | 29,109.95 | 74.9K |
| 14:47 | 29,111.95 | 29,116.90 | 29,110.30 | 29,116.90 | 83.2K |
| 14:48 | 29,115.60 | 29,120.45 | 29,115.50 | 29,117.35 | 98.2K |
| 14:49 | 29,117.20 | 29,117.20 | 29,104.95 | 29,105.40 | 60.5K |
| 14:50 | 29,112.20 | 29,125.00 | 29,110.60 | 29,124.00 | 59.0K |
| 14:51 | 29,123.15 | 29,124.55 | 29,113.50 | 29,113.50 | 109.3K |
| 14:52 | 29,115.40 | 29,116.25 | 29,108.45 | 29,110.75 | 135.8K |
| 14:53 | 29,110.80 | 29,111.50 | 29,101.95 | 29,101.95 | 128.1K |
| 14:54 | 29,101.85 | 29,102.65 | 29,093.50 | 29,096.15 | 178.1K |
| 14:55 | 29,096.35 | 29,097.00 | 29,086.85 | 29,087.90 | 108.9K |
| 14:56 | 29,087.65 | 29,088.70 | 29,077.45 | 29,077.60 | 107.1K |
| 14:57 | 29,080.85 | 29,092.95 | 29,079.20 | 29,087.10 | 96.7K |
| 14:58 | 29,085.75 | 29,087.70 | 29,082.85 | 29,083.95 | 91.2K |
| 14:59 | 29,087.20 | 29,099.15 | 29,085.00 | 29,096.40 | 108.7K |
| 15:00 | 29,099.60 | 29,148.80 | 29,099.60 | 29,141.25 | 253.7K |
| 15:01 | 29,139.60 | 29,139.60 | 29,132.60 | 29,136.80 | 206.3K |
| 15:02 | 29,137.55 | 29,137.55 | 29,121.10 | 29,121.15 | 196.1K |
| 15:03 | 29,124.95 | 29,133.20 | 29,124.00 | 29,132.35 | 194.2K |
| 15:04 | 29,133.10 | 29,133.55 | 29,125.65 | 29,131.25 | 161.1K |
| 15:05 | 29,131.20 | 29,131.30 | 29,127.15 | 29,127.40 | 148.1K |
| 15:06 | 29,128.45 | 29,129.55 | 29,122.70 | 29,129.55 | 162.3K |
| 15:07 | 29,129.95 | 29,132.25 | 29,129.80 | 29,131.45 | 151.0K |
| 15:08 | 29,129.90 | 29,136.40 | 29,127.65 | 29,127.65 | 394.8K |
| 15:09 | 29,128.25 | 29,154.25 | 29,126.75 | 29,153.75 | 1,017.7K |
| 15:10 | 29,157.10 | 29,157.10 | 29,140.70 | 29,142.05 | 412.1K |
| 15:11 | 29,142.20 | 29,142.20 | 29,132.40 | 29,132.40 | 128.5K |
| 15:12 | 29,132.55 | 29,135.30 | 29,131.55 | 29,133.55 | 131.1K |
| 15:13 | 29,134.75 | 29,135.70 | 29,129.65 | 29,129.90 | 116.0K |
| 15:14 | 29,129.25 | 29,131.90 | 29,126.55 | 29,129.30 | 294.8K |
| 15:15 | 29,131.30 | 29,132.40 | 29,126.75 | 29,128.70 | 290.4K |
| 15:16 | 29,128.55 | 29,128.55 | 29,117.70 | 29,117.70 | 281.9K |
| 15:17 | 29,117.60 | 29,118.70 | 29,111.55 | 29,111.55 | 194.2K |
| 15:18 | 29,111.70 | 29,112.80 | 29,105.70 | 29,107.70 | 293.6K |
| 15:19 | 29,107.15 | 29,113.15 | 29,107.15 | 29,113.10 | 227.7K |
| 15:20 | 29,114.65 | 29,118.80 | 29,110.85 | 29,113.20 | 260.0K |
| 15:21 | 29,113.60 | 29,116.55 | 29,113.60 | 29,115.15 | 156.4K |
| 15:22 | 29,117.10 | 29,117.65 | 29,114.90 | 29,117.10 | 173.3K |
| 15:23 | 29,115.85 | 29,116.55 | 29,106.60 | 29,106.60 | 152.8K |
| 15:24 | 29,107.30 | 29,107.30 | 29,097.60 | 29,101.60 | 295.9K |
| 15:25 | 29,104.00 | 29,113.40 | 29,104.00 | 29,111.80 | 212.7K |
| 15:26 | 29,112.65 | 29,112.65 | 29,099.70 | 29,102.75 | 185.9K |
| 15:27 | 29,103.85 | 29,113.45 | 29,100.30 | 29,112.55 | 244.9K |
| 15:28 | 29,110.75 | 29,117.90 | 29,104.80 | 29,104.80 | 221.4K |
| 15:29 | 29,100.15 | 29,118.00 | 29,100.15 | 29,118.00 | 103.1K |