2018年09月03日
Zaif:MONA/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 155.2 | 155.2 | 155.1 | 155.1 | 318 | 155.1 |
| 00:03:00 | - |
| 00:06:00 | 155.2 | 155.2 | 155.1 | 155.1 | 110 | 155.1 |
| 00:09:00 | 155.0 | 155.0 | 155.0 | 155.0 | 52 | 155.0 |
| 00:12:00 | 155.0 | 155.1 | 153.9 | 154.1 | 248 | 154.5 |
| 00:15:00 | 154.0 | 154.5 | 153.5 | 153.5 | 584 | 153.9 |
| 00:18:00 | 153.8 | 154.8 | 153.3 | 154.8 | 2911 | 153.6 |
| 00:21:00 | 154.7 | 154.7 | 154.5 | 154.6 | 106 | 154.6 |
| 00:24:00 | 154.6 | 154.6 | 154.0 | 154.5 | 104 | 154.1 |
| 00:27:00 | 154.5 | 154.5 | 153.5 | 154.4 | 215 | 154.3 |
| 00:30:00 | 154.5 | 154.5 | 153.8 | 153.8 | 124 | 154.1 |
| 00:33:00 | 154.5 | 154.6 | 154.5 | 154.5 | 43 | 154.5 |
| 00:36:00 | 154.5 | 154.7 | 154.0 | 154.0 | 28 | 154.5 |
| 00:39:00 | 154.5 | 154.7 | 153.3 | 154.1 | 847 | 153.8 |
| 00:42:00 | 154.1 | 154.1 | 154.0 | 154.0 | 53 | 154.0 |
| 00:45:00 | 154.5 | 154.5 | 154.0 | 154.5 | 138 | 154.0 |
| 00:48:00 | 153.5 | 153.5 | 153.5 | 153.5 | 20 | 153.5 |
| 00:51:00 | 153.4 | 153.4 | 153.4 | 153.4 | 144 | 153.4 |
| 00:54:00 | 153.4 | 153.4 | 153.3 | 153.3 | 291 | 153.3 |
| 00:57:00 | 153.3 | 153.3 | 153.3 | 153.3 | 680 | 153.3 |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | 153.6 | 153.6 | 153.6 | 153.6 | 12 | 153.6 |
| 01:27:00 | 153.9 | 153.9 | 153.9 | 153.9 | 20 | 153.9 |
| 01:30:00 | 153.9 | 153.9 | 153.7 | 153.7 | 62 | 153.8 |
| 01:33:00 | - |
| 01:36:00 | 153.7 | 153.7 | 153.7 | 153.7 | 23 | 153.7 |
| 01:39:00 | 153.6 | 153.6 | 153.6 | 153.6 | 20 | 153.6 |
| 01:42:00 | 150.0 | 153.2 | 150.0 | 153.2 | 720 | 150.4 |
| 01:45:00 | 153.2 | 153.3 | 153.0 | 153.3 | 1652 | 153.3 |
| 01:48:00 | 153.0 | 153.0 | 150.2 | 152.0 | 1289 | 151.7 |
| 01:51:00 | 152.9 | 153.8 | 152.9 | 153.8 | 23 | 152.9 |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | 153.5 | 153.5 | 152.6 | 152.6 | 10 | 152.7 |
| 02:03:00 | 153.6 | 153.6 | 153.5 | 153.5 | 24 | 153.5 |
| 02:06:00 | 153.7 | 153.9 | 153.7 | 153.9 | 52 | 153.7 |
| 02:09:00 | 153.9 | 154.7 | 153.9 | 154.7 | 323 | 154.3 |
| 02:12:00 | 154.8 | 154.8 | 154.8 | 154.8 | 1 | 154.8 |
| 02:15:00 | - |
| 02:18:00 | 154.8 | 154.8 | 153.8 | 153.8 | 86 | 154.8 |
| 02:21:00 | 154.5 | 154.5 | 154.5 | 154.5 | 1 | 154.5 |
| 02:24:00 | 154.5 | 154.8 | 154.5 | 154.6 | 26 | 154.5 |
| 02:27:00 | 154.7 | 154.7 | 154.7 | 154.7 | 1 | 154.7 |
| 02:30:00 | - |
| 02:33:00 | 154.5 | 154.5 | 154.5 | 154.5 | 250 | 154.5 |
| 02:36:00 | 154.5 | 154.5 | 153.1 | 153.1 | 228 | 153.5 |
| 02:39:00 | 153.9 | 154.0 | 153.9 | 154.0 | 430 | 153.9 |
| 02:42:00 | 154.0 | 154.0 | 154.0 | 154.0 | 2213 | 154.0 |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | 154.7 | 154.7 | 154.7 | 154.7 | 1 | 154.7 |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | 154.0 | 154.0 | 154.0 | 154.0 | 949 | 154.0 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 154.2 | 154.2 | 154.2 | 154.2 | 809 | 154.2 |
| 03:15:00 | - |
| 03:18:00 | 154.3 | 154.3 | 154.3 | 154.3 | 1 | 154.3 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | 154.3 | 154.3 | 153.1 | 153.1 | 202 | 153.4 |
| 03:30:00 | - |
| 03:33:00 | 154.3 | 154.5 | 152.6 | 154.5 | 684 | 153.1 |
| 03:36:00 | 153.1 | 153.6 | 151.7 | 153.6 | 532 | 152.0 |
| 03:39:00 | 153.4 | 153.4 | 153.4 | 153.4 | 12 | 153.4 |
| 03:42:00 | 153.5 | 153.5 | 153.5 | 153.5 | 17 | 153.5 |
| 03:45:00 | 153.5 | 154.0 | 153.5 | 154.0 | 501 | 153.6 |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 154.0 | 154.0 | 154.0 | 154.0 | 46 | 154.0 |
| 03:57:00 | 154.0 | 154.0 | 154.0 | 154.0 | 82 | 154.0 |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | 153.4 | 153.4 | 153.4 | 153.4 | 1 | 153.4 |
| 04:09:00 | 154.0 | 154.0 | 154.0 | 154.0 | 252 | 154.0 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | 153.4 | 153.4 | 152.0 | 153.0 | 242 | 152.1 |
| 04:24:00 | 153.8 | 154.0 | 153.8 | 154.0 | 272 | 153.8 |
| 04:27:00 | - |
| 04:30:00 | 153.5 | 153.5 | 153.5 | 153.5 | 21 | 153.5 |
| 04:33:00 | 154.3 | 154.3 | 154.2 | 154.3 | 66 | 154.3 |
| 04:36:00 | 153.7 | 153.9 | 153.6 | 153.9 | 80 | 153.7 |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | 153.9 | 154.1 | 153.9 | 154.1 | 170 | 153.9 |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | 153.6 | 153.6 | 153.6 | 153.6 | 20 | 153.6 |
| 05:06:00 | 153.6 | 153.6 | 153.6 | 153.6 | 37 | 153.6 |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | 153.6 | 153.6 | 153.2 | 153.2 | 540 | 153.2 |
| 05:27:00 | 153.7 | 153.8 | 153.6 | 153.7 | 60 | 153.7 |
| 05:30:00 | 153.2 | 153.4 | 151.2 | 153.0 | 5162 | 151.3 |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | 154.0 | 154.0 | 154.0 | 154.0 | 581 | 154.0 |
| 05:51:00 | 154.1 | 154.1 | 154.1 | 154.1 | 5 | 154.1 |
| 05:54:00 | - |
| 05:57:00 | 154.1 | 154.1 | 151.7 | 152.7 | 1814 | 152.1 |
| 06:00:00 | 152.6 | 152.6 | 149.9 | 150.9 | 7640 | 150.1 |
| 06:03:00 | 150.9 | 151.9 | 149.9 | 151.8 | 1592 | 150.3 |
| 06:06:00 | 151.8 | 151.8 | 150.3 | 150.3 | 113 | 150.3 |
| 06:09:00 | 150.3 | 150.3 | 149.9 | 150.0 | 1698 | 150.0 |
| 06:12:00 | 150.0 | 150.0 | 149.2 | 149.3 | 1181 | 149.3 |
| 06:15:00 | 149.3 | 149.9 | 149.3 | 149.8 | 72 | 149.8 |
| 06:18:00 | 149.8 | 150.0 | 149.8 | 150.0 | 957 | 150.0 |
| 06:21:00 | 150.0 | 150.0 | 150.0 | 150.0 | 39 | 150.0 |
| 06:24:00 | 149.9 | 149.9 | 149.9 | 149.9 | 20 | 149.9 |
| 06:27:00 | 149.9 | 149.9 | 149.9 | 149.9 | 90 | 149.9 |
| 06:30:00 | 149.9 | 150.0 | 149.9 | 149.9 | 7 | 149.9 |
| 06:33:00 | 150.0 | 150.0 | 149.1 | 149.1 | 707 | 149.3 |
| 06:36:00 | 149.2 | 149.9 | 149.2 | 149.3 | 114 | 149.3 |
| 06:39:00 | 149.9 | 149.9 | 149.9 | 149.9 | 1 | 149.9 |
| 06:42:00 | - |
| 06:45:00 | 149.9 | 149.9 | 149.9 | 149.9 | 73 | 149.9 |
| 06:48:00 | 149.8 | 149.8 | 149.7 | 149.7 | 104 | 149.7 |
| 06:51:00 | - |
| 06:54:00 | 149.9 | 149.9 | 149.9 | 149.9 | 157 | 149.9 |
| 06:57:00 | 149.8 | 149.8 | 149.7 | 149.8 | 55 | 149.8 |
| 07:00:00 | 149.7 | 150.0 | 149.1 | 149.9 | 788 | 149.7 |
| 07:03:00 | 149.7 | 149.8 | 149.7 | 149.8 | 60 | 149.7 |
| 07:06:00 | 149.7 | 149.7 | 149.7 | 149.7 | 26 | 149.7 |
| 07:09:00 | - |
| 07:12:00 | 149.4 | 149.4 | 149.4 | 149.4 | 10 | 149.4 |
| 07:15:00 | 149.4 | 149.4 | 149.3 | 149.3 | 310 | 149.3 |
| 07:18:00 | 149.2 | 149.4 | 149.2 | 149.4 | 77 | 149.4 |
| 07:21:00 | 149.3 | 149.4 | 149.3 | 149.4 | 810 | 149.3 |
| 07:24:00 | 149.5 | 149.5 | 149.0 | 149.0 | 1015 | 149.1 |
| 07:27:00 | - |
| 07:30:00 | 149.5 | 150.0 | 149.5 | 150.0 | 1076 | 149.9 |
| 07:33:00 | 150.0 | 150.0 | 149.5 | 149.5 | 3312 | 150.0 |
| 07:36:00 | - |
| 07:39:00 | 149.9 | 150.0 | 149.5 | 150.0 | 1315 | 150.0 |
| 07:42:00 | 150.0 | 150.0 | 150.0 | 150.0 | 952 | 150.0 |
| 07:45:00 | 150.0 | 150.0 | 149.8 | 149.8 | 1440 | 150.0 |
| 07:48:00 | 149.8 | 149.9 | 149.8 | 149.9 | 30 | 149.9 |
| 07:51:00 | 149.9 | 149.9 | 149.9 | 149.9 | 146 | 149.9 |
| 07:54:00 | 149.9 | 149.9 | 149.7 | 149.7 | 453 | 149.8 |
| 07:57:00 | 149.9 | 149.9 | 149.9 | 149.9 | 201 | 149.9 |
| 08:00:00 | 149.9 | 151.9 | 149.9 | 151.9 | 3977 | 150.3 |
| 08:03:00 | 151.9 | 152.4 | 151.9 | 152.4 | 324 | 152.0 |
| 08:06:00 | 152.3 | 152.3 | 151.2 | 151.2 | 218 | 151.3 |
| 08:09:00 | 151.1 | 151.1 | 150.0 | 150.2 | 393 | 150.1 |
| 08:12:00 | 151.2 | 151.2 | 151.2 | 151.2 | 327 | 151.2 |
| 08:15:00 | 151.0 | 151.0 | 151.0 | 151.0 | 10 | 151.0 |
| 08:18:00 | 151.0 | 151.1 | 151.0 | 151.1 | 144 | 151.0 |
| 08:21:00 | 151.0 | 152.0 | 151.0 | 152.0 | 1855 | 151.7 |
| 08:24:00 | 152.2 | 153.4 | 152.1 | 153.1 | 412 | 153.1 |
| 08:27:00 | 152.1 | 152.1 | 150.0 | 150.0 | 592 | 151.0 |
| 08:30:00 | 150.5 | 150.5 | 150.5 | 150.5 | 6 | 150.5 |
| 08:33:00 | 150.8 | 151.8 | 150.8 | 151.8 | 326 | 151.5 |
| 08:36:00 | 151.5 | 151.5 | 151.5 | 151.5 | 46 | 151.5 |
| 08:39:00 | 151.5 | 151.5 | 151.0 | 151.0 | 46 | 151.1 |
| 08:42:00 | 150.8 | 151.3 | 150.5 | 150.5 | 921 | 150.9 |
| 08:45:00 | - |
| 08:48:00 | - |
| 08:51:00 | 151.3 | 151.3 | 151.3 | 151.3 | 327 | 151.3 |
| 08:54:00 | - |
| 08:57:00 | 151.4 | 151.7 | 151.2 | 151.7 | 118 | 151.4 |
| 09:00:00 | 151.5 | 151.9 | 151.5 | 151.9 | 7 | 151.8 |
| 09:03:00 | 151.8 | 153.4 | 151.8 | 152.7 | 374 | 153.0 |
| 09:06:00 | 152.6 | 153.4 | 152.5 | 153.4 | 741 | 153.4 |
| 09:09:00 | 153.3 | 153.3 | 153.1 | 153.1 | 121 | 153.3 |
| 09:12:00 | 153.2 | 154.4 | 153.2 | 154.3 | 363 | 153.9 |
| 09:15:00 | 154.2 | 154.5 | 154.2 | 154.5 | 1731 | 154.4 |
| 09:18:00 | 154.7 | 154.7 | 153.4 | 154.2 | 460 | 153.8 |
| 09:21:00 | 154.3 | 155.5 | 154.3 | 155.5 | 1348 | 155.3 |
| 09:24:00 | 155.4 | 155.4 | 155.2 | 155.4 | 22 | 155.2 |
| 09:27:00 | 155.4 | 156.2 | 155.4 | 155.7 | 880 | 155.9 |
| 09:30:00 | 155.7 | 156.2 | 155.7 | 156.2 | 578 | 155.7 |
| 09:33:00 | 156.2 | 156.9 | 156.2 | 156.8 | 323 | 156.8 |
| 09:36:00 | 156.8 | 156.8 | 156.3 | 156.3 | 22 | 156.5 |
| 09:39:00 | 156.8 | 156.8 | 156.7 | 156.7 | 31 | 156.8 |
| 09:42:00 | 156.3 | 156.8 | 156.2 | 156.7 | 507 | 156.6 |
| 09:45:00 | 156.7 | 156.7 | 156.6 | 156.6 | 98 | 156.6 |
| 09:48:00 | 156.6 | 156.9 | 156.6 | 156.9 | 1798 | 156.8 |
| 09:51:00 | 156.9 | 157.5 | 156.9 | 157.0 | 320 | 157.0 |
| 09:54:00 | 157.0 | 157.5 | 157.0 | 157.5 | 83 | 157.5 |
| 09:57:00 | 157.4 | 157.4 | 156.6 | 156.6 | 1092 | 156.6 |
| 10:00:00 | - |
| 10:03:00 | 156.9 | 156.9 | 156.7 | 156.7 | 316 | 156.9 |
| 10:06:00 | 156.3 | 156.7 | 156.3 | 156.7 | 46 | 156.6 |
| 10:09:00 | 156.3 | 156.7 | 156.1 | 156.1 | 128 | 156.3 |
| 10:12:00 | 156.1 | 156.7 | 156.1 | 156.7 | 389 | 156.6 |
| 10:15:00 | 156.1 | 156.1 | 156.0 | 156.0 | 44 | 156.1 |
| 10:18:00 | 155.1 | 155.1 | 154.6 | 154.6 | 680 | 154.9 |
| 10:21:00 | 155.2 | 156.0 | 155.0 | 156.0 | 328 | 155.4 |
| 10:24:00 | 155.7 | 156.0 | 155.4 | 155.9 | 261 | 155.7 |
| 10:27:00 | 155.9 | 155.9 | 154.9 | 154.9 | 430 | 154.9 |
| 10:30:00 | 155.0 | 155.0 | 155.0 | 155.0 | 20 | 155.0 |
| 10:33:00 | 155.4 | 155.5 | 155.4 | 155.5 | 440 | 155.5 |
| 10:36:00 | 155.6 | 155.6 | 154.1 | 155.5 | 1635 | 155.2 |
| 10:39:00 | 155.0 | 155.0 | 155.0 | 155.0 | 11 | 155.0 |
| 10:42:00 | 155.4 | 155.5 | 155.0 | 155.4 | 349 | 155.5 |
| 10:45:00 | 155.4 | 155.8 | 155.4 | 155.8 | 150 | 155.5 |
| 10:48:00 | 155.6 | 155.6 | 155.3 | 155.4 | 1049 | 155.4 |
| 10:51:00 | 155.8 | 155.8 | 155.4 | 155.4 | 320 | 155.4 |
| 10:54:00 | 155.4 | 155.4 | 155.1 | 155.1 | 26 | 155.2 |
| 10:57:00 | - |
| 11:00:00 | 155.1 | 155.1 | 155.1 | 155.1 | 1 | 155.1 |
| 11:03:00 | 155.3 | 156.3 | 155.3 | 156.3 | 316 | 155.7 |
| 11:06:00 | 156.0 | 156.0 | 155.9 | 155.9 | 13 | 155.9 |
| 11:09:00 | - |
| 11:12:00 | 155.8 | 156.0 | 155.8 | 156.0 | 317 | 155.9 |
| 11:15:00 | 155.9 | 155.9 | 155.9 | 155.9 | 29 | 155.9 |
| 11:18:00 | - |
| 11:21:00 | 155.2 | 155.6 | 154.7 | 155.6 | 1307 | 155.0 |
| 11:24:00 | 155.6 | 155.8 | 155.6 | 155.8 | 441 | 155.7 |
| 11:27:00 | 155.8 | 156.4 | 155.8 | 155.8 | 780 | 156.0 |
| 11:30:00 | - |
| 11:33:00 | 155.8 | 156.0 | 155.0 | 156.0 | 108 | 155.9 |
| 11:36:00 | 156.0 | 156.0 | 156.0 | 156.0 | 4 | 156.0 |
| 11:39:00 | - |
| 11:42:00 | 156.0 | 156.4 | 156.0 | 156.4 | 122 | 156.1 |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | 156.4 | 156.4 | 156.4 | 156.4 | 121 | 156.4 |
| 11:54:00 | - |
| 11:57:00 | 156.4 | 156.4 | 156.0 | 156.0 | 34 | 156.2 |
| 12:00:00 | 155.9 | 156.4 | 155.9 | 156.4 | 100 | 156.1 |
| 12:03:00 | 156.4 | 156.5 | 156.3 | 156.5 | 144 | 156.4 |
| 12:06:00 | 156.5 | 156.5 | 156.5 | 156.5 | 62 | 156.5 |
| 12:09:00 | 156.4 | 156.4 | 156.2 | 156.2 | 17 | 156.3 |
| 12:12:00 | 156.2 | 156.2 | 156.2 | 156.2 | 48 | 156.2 |
| 12:15:00 | 156.1 | 156.1 | 155.8 | 155.8 | 97 | 155.9 |
| 12:18:00 | 155.8 | 155.8 | 155.7 | 155.8 | 258 | 155.8 |
| 12:21:00 | 155.8 | 155.8 | 155.8 | 155.8 | 166 | 155.8 |
| 12:24:00 | 155.7 | 155.8 | 155.7 | 155.8 | 41 | 155.8 |
| 12:27:00 | 155.8 | 155.8 | 155.8 | 155.8 | 237 | 155.8 |
| 12:30:00 | 155.8 | 155.8 | 154.7 | 155.6 | 2797 | 155.5 |
| 12:33:00 | 155.5 | 155.8 | 155.5 | 155.8 | 1220 | 155.8 |
| 12:36:00 | - |
| 12:39:00 | 155.8 | 155.8 | 155.0 | 155.0 | 1443 | 155.0 |
| 12:42:00 | 154.9 | 155.8 | 154.7 | 155.3 | 2684 | 154.9 |
| 12:45:00 | 155.8 | 155.8 | 155.8 | 155.8 | 23 | 155.8 |
| 12:48:00 | - |
| 12:51:00 | 155.8 | 156.7 | 155.8 | 156.2 | 2113 | 156.2 |
| 12:54:00 | 156.3 | 156.3 | 156.3 | 156.3 | 5 | 156.3 |
| 12:57:00 | 156.4 | 156.4 | 156.4 | 156.4 | 1 | 156.4 |
| 13:00:00 | 156.4 | 156.5 | 156.3 | 156.3 | 716 | 156.3 |
| 13:03:00 | 156.3 | 156.8 | 155.6 | 156.8 | 7477 | 156.7 |
| 13:06:00 | 156.7 | 156.9 | 156.7 | 156.9 | 104 | 156.8 |
| 13:09:00 | 156.9 | 157.0 | 156.8 | 157.0 | 20 | 156.9 |
| 13:12:00 | 156.8 | 157.0 | 156.0 | 156.3 | 413 | 156.5 |
| 13:15:00 | 156.1 | 157.0 | 156.1 | 156.1 | 489 | 156.7 |
| 13:18:00 | 156.3 | 156.3 | 156.0 | 156.0 | 181 | 156.1 |
| 13:21:00 | 156.9 | 156.9 | 155.7 | 155.7 | 401 | 156.0 |
| 13:24:00 | 155.5 | 155.5 | 155.3 | 155.3 | 1153 | 155.3 |
| 13:27:00 | 155.0 | 155.0 | 154.9 | 154.9 | 712 | 155.0 |
| 13:30:00 | 154.9 | 154.9 | 153.6 | 153.6 | 3638 | 153.8 |
| 13:33:00 | 153.7 | 154.2 | 153.7 | 154.2 | 40 | 153.9 |
| 13:36:00 | 154.1 | 155.0 | 154.1 | 155.0 | 770 | 154.8 |
| 13:39:00 | - |
| 13:42:00 | 153.9 | 153.9 | 153.6 | 153.6 | 979 | 153.7 |
| 13:45:00 | 153.7 | 153.7 | 153.7 | 153.7 | 4 | 153.7 |
| 13:48:00 | 153.7 | 153.7 | 153.7 | 153.7 | 66 | 153.7 |
| 13:51:00 | - |
| 13:54:00 | 153.6 | 153.6 | 153.6 | 153.6 | 433 | 153.6 |
| 13:57:00 | 153.6 | 153.6 | 153.6 | 153.6 | 79 | 153.6 |
| 14:00:00 | 153.7 | 153.7 | 153.3 | 153.6 | 87 | 153.6 |
| 14:03:00 | 153.5 | 153.7 | 153.5 | 153.6 | 148 | 153.6 |
| 14:06:00 | 153.6 | 153.6 | 153.6 | 153.6 | 147 | 153.6 |
| 14:09:00 | 153.5 | 153.5 | 153.5 | 153.5 | 4 | 153.5 |
| 14:12:00 | 153.6 | 153.6 | 153.5 | 153.6 | 650 | 153.5 |
| 14:15:00 | 153.6 | 153.6 | 153.6 | 153.6 | 3 | 153.6 |
| 14:18:00 | 153.6 | 153.9 | 153.6 | 153.8 | 2710 | 153.7 |
| 14:21:00 | 153.9 | 153.9 | 153.9 | 153.9 | 205 | 153.9 |
| 14:24:00 | 153.9 | 154.2 | 153.9 | 154.2 | 1185 | 154.0 |
| 14:27:00 | - |
| 14:30:00 | 153.9 | 153.9 | 153.8 | 153.8 | 57 | 153.8 |
| 14:33:00 | 154.1 | 156.7 | 154.0 | 154.0 | 2577 | 155.4 |
| 14:36:00 | 154.4 | 154.4 | 154.4 | 154.4 | 392 | 154.4 |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | 154.9 | 154.9 | 154.9 | 154.9 | 150 | 154.9 |
| 14:48:00 | 154.9 | 154.9 | 154.9 | 154.9 | 256 | 154.9 |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | 154.1 | 154.1 | 153.7 | 153.7 | 344 | 153.7 |
| 15:00:00 | 154.6 | 154.7 | 154.6 | 154.7 | 911 | 154.7 |
| 15:03:00 | 154.6 | 155.1 | 153.8 | 155.1 | 2501 | 154.9 |
| 15:06:00 | 155.2 | 155.8 | 154.1 | 154.1 | 3912 | 155.0 |
| 15:09:00 | 155.0 | 155.1 | 154.8 | 155.0 | 2604 | 155.0 |
| 15:12:00 | 154.3 | 154.3 | 154.3 | 154.3 | 488 | 154.3 |
| 15:15:00 | 155.0 | 155.0 | 155.0 | 155.0 | 723 | 155.0 |
| 15:18:00 | - |
| 15:21:00 | 154.5 | 154.9 | 154.2 | 154.9 | 84 | 154.8 |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | 154.3 | 154.3 | 154.0 | 154.0 | 99 | 154.1 |
| 15:33:00 | 154.8 | 154.8 | 154.0 | 154.0 | 183 | 154.4 |
| 15:36:00 | 154.7 | 154.7 | 154.7 | 154.7 | 50 | 154.7 |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | 154.7 | 154.7 | 154.1 | 154.1 | 173 | 154.6 |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | 154.5 | 154.5 | 154.5 | 154.5 | 10 | 154.5 |
| 16:03:00 | 154.2 | 154.2 | 152.9 | 152.9 | 2954 | 153.3 |
| 16:06:00 | 153.1 | 154.4 | 153.1 | 154.4 | 38 | 153.7 |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 154.0 | 154.0 | 154.0 | 154.0 | 30 | 154.0 |
| 16:18:00 | 154.1 | 154.9 | 154.1 | 154.8 | 969 | 154.8 |
| 16:21:00 | - |
| 16:24:00 | 154.8 | 154.9 | 154.8 | 154.9 | 464 | 154.9 |
| 16:27:00 | 154.9 | 155.0 | 154.9 | 155.0 | 2398 | 155.0 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | 155.2 | 155.5 | 155.2 | 155.5 | 273 | 155.5 |
| 16:42:00 | 155.6 | 155.6 | 155.5 | 155.5 | 150 | 155.5 |
| 16:45:00 | 154.7 | 154.7 | 154.7 | 154.7 | 420 | 154.7 |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 155.5 | 155.7 | 155.5 | 155.7 | 658 | 155.6 |
| 16:57:00 | - |
| 17:00:00 | 155.6 | 155.6 | 155.6 | 155.6 | 1000 | 155.6 |
| 17:03:00 | - |
| 17:06:00 | 155.4 | 155.4 | 155.4 | 155.4 | 1457 | 155.4 |
| 17:09:00 | 155.7 | 155.9 | 155.7 | 155.9 | 2488 | 155.8 |
| 17:12:00 | 156.0 | 156.5 | 156.0 | 156.1 | 399 | 156.5 |
| 17:15:00 | 156.1 | 156.4 | 156.0 | 156.4 | 522 | 156.0 |
| 17:18:00 | 156.4 | 156.4 | 156.4 | 156.4 | 394 | 156.4 |
| 17:21:00 | 156.2 | 156.4 | 156.2 | 156.4 | 293 | 156.3 |
| 17:24:00 | 156.1 | 156.1 | 156.1 | 156.1 | 20 | 156.1 |
| 17:27:00 | 156.2 | 156.2 | 156.0 | 156.0 | 42 | 156.1 |
| 17:30:00 | - |
| 17:33:00 | 156.1 | 156.1 | 155.5 | 155.5 | 30 | 156.0 |
| 17:36:00 | 155.2 | 155.2 | 155.2 | 155.2 | 297 | 155.2 |
| 17:39:00 | 156.0 | 156.1 | 156.0 | 156.1 | 17 | 156.1 |
| 17:42:00 | 155.6 | 155.6 | 155.5 | 155.5 | 30 | 155.6 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | - |
| 18:00:00 | 155.5 | 155.5 | 155.5 | 155.5 | 19 | 155.5 |
| 18:03:00 | 155.2 | 155.2 | 155.1 | 155.1 | 160 | 155.1 |
| 18:06:00 | - |
| 18:09:00 | 155.0 | 155.0 | 155.0 | 155.0 | 46 | 155.0 |
| 18:12:00 | 155.0 | 155.0 | 155.0 | 155.0 | 43 | 155.0 |
| 18:15:00 | 155.0 | 155.0 | 155.0 | 155.0 | 5 | 155.0 |
| 18:18:00 | - |
| 18:21:00 | 155.0 | 155.9 | 155.0 | 155.9 | 835 | 155.4 |
| 18:24:00 | 155.0 | 155.5 | 154.4 | 155.5 | 450 | 154.8 |
| 18:27:00 | - |
| 18:30:00 | 155.5 | 155.5 | 155.5 | 155.5 | 3 | 155.5 |
| 18:33:00 | - |
| 18:36:00 | 155.5 | 155.5 | 155.3 | 155.3 | 15 | 155.4 |
| 18:39:00 | 155.3 | 155.6 | 155.3 | 155.6 | 48 | 155.5 |
| 18:42:00 | - |
| 18:45:00 | 155.6 | 155.6 | 155.6 | 155.6 | 814 | 155.6 |
| 18:48:00 | 155.3 | 155.3 | 155.3 | 155.3 | 17 | 155.3 |
| 18:51:00 | 155.2 | 155.2 | 155.2 | 155.2 | 7 | 155.2 |
| 18:54:00 | 155.1 | 155.1 | 154.1 | 154.1 | 719 | 154.5 |
| 18:57:00 | 154.2 | 154.2 | 153.6 | 153.6 | 612 | 154.0 |
| 19:00:00 | 153.7 | 153.7 | 153.6 | 153.6 | 303 | 153.6 |
| 19:03:00 | - |
| 19:06:00 | 153.6 | 153.6 | 153.6 | 153.6 | 360 | 153.6 |
| 19:09:00 | - |
| 19:12:00 | 154.4 | 154.5 | 154.4 | 154.5 | 383 | 154.5 |
| 19:15:00 | 154.2 | 154.6 | 154.0 | 154.0 | 618 | 154.5 |
| 19:18:00 | 153.9 | 154.0 | 153.9 | 154.0 | 305 | 154.0 |
| 19:21:00 | 154.0 | 154.0 | 154.0 | 154.0 | 2 | 154.0 |
| 19:24:00 | 153.7 | 153.7 | 153.7 | 153.7 | 9 | 153.7 |
| 19:27:00 | 153.7 | 154.8 | 152.8 | 154.8 | 2939 | 153.1 |
| 19:30:00 | - |
| 19:33:00 | - |
| 19:36:00 | - |
| 19:39:00 | 154.1 | 154.1 | 154.1 | 154.1 | 208 | 154.1 |
| 19:42:00 | 154.4 | 154.5 | 154.4 | 154.5 | 212 | 154.5 |
| 19:45:00 | - |
| 19:48:00 | 154.0 | 154.0 | 153.3 | 153.3 | 59 | 153.6 |
| 19:51:00 | 154.0 | 154.0 | 154.0 | 154.0 | 34 | 154.0 |
| 19:54:00 | - |
| 19:57:00 | 154.0 | 154.5 | 153.2 | 154.5 | 701 | 153.8 |
| 20:00:00 | 154.6 | 154.6 | 154.6 | 154.6 | 1 | 154.6 |
| 20:03:00 | 154.5 | 154.6 | 154.5 | 154.6 | 9 | 154.6 |
| 20:06:00 | 154.6 | 154.6 | 154.0 | 154.0 | 12 | 154.3 |
| 20:09:00 | - |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | 154.4 | 154.4 | 154.4 | 154.4 | 13 | 154.4 |
| 20:21:00 | 154.1 | 154.1 | 154.1 | 154.1 | 5 | 154.1 |
| 20:24:00 | - |
| 20:27:00 | - |
| 20:30:00 | - |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | 154.1 | 154.1 | 154.1 | 154.1 | 39 | 154.1 |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | - |
| 20:57:00 | - |
| 21:00:00 | - |
| 21:03:00 | - |
| 21:06:00 | 154.6 | 154.6 | 154.6 | 154.6 | 25 | 154.6 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | 154.6 | 154.8 | 154.2 | 154.2 | 306 | 154.6 |
| 21:18:00 | 154.2 | 154.6 | 154.1 | 154.1 | 30 | 154.2 |
| 21:21:00 | 154.1 | 155.3 | 154.1 | 155.0 | 861 | 155.1 |
| 21:24:00 | 155.2 | 155.2 | 155.1 | 155.1 | 216 | 155.1 |
| 21:27:00 | 154.1 | 155.0 | 154.0 | 154.5 | 1206 | 154.6 |
| 21:30:00 | 154.9 | 155.0 | 154.8 | 155.0 | 767 | 155.0 |
| 21:33:00 | - |
| 21:36:00 | 155.1 | 155.1 | 155.1 | 155.1 | 120 | 155.1 |
| 21:39:00 | 155.1 | 155.1 | 155.1 | 155.1 | 25 | 155.1 |
| 21:42:00 | 155.1 | 155.1 | 155.1 | 155.1 | 9 | 155.1 |
| 21:45:00 | - |
| 21:48:00 | 155.2 | 156.1 | 155.2 | 156.0 | 192 | 155.9 |
| 21:51:00 | - |
| 21:54:00 | 155.9 | 156.0 | 155.9 | 156.0 | 129 | 156.0 |
| 21:57:00 | - |
| 22:00:00 | 155.2 | 155.2 | 155.2 | 155.2 | 17 | 155.2 |
| 22:03:00 | 155.2 | 155.2 | 155.0 | 155.0 | 632 | 155.0 |
| 22:06:00 | 155.0 | 155.0 | 155.0 | 155.0 | 25 | 155.0 |
| 22:09:00 | - |
| 22:12:00 | 155.1 | 155.1 | 155.1 | 155.1 | 1 | 155.1 |
| 22:15:00 | 155.2 | 155.2 | 155.1 | 155.1 | 1099 | 155.1 |
| 22:18:00 | - |
| 22:21:00 | - |
| 22:24:00 | - |
| 22:27:00 | 155.0 | 155.0 | 155.0 | 155.0 | 176 | 155.0 |
| 22:30:00 | 155.1 | 155.1 | 155.1 | 155.1 | 10 | 155.1 |
| 22:33:00 | 155.0 | 155.0 | 155.0 | 155.0 | 1 | 155.0 |
| 22:36:00 | 155.1 | 155.1 | 155.1 | 155.1 | 1 | 155.1 |
| 22:39:00 | 155.0 | 156.0 | 155.0 | 155.2 | 2019 | 155.7 |
| 22:42:00 | 155.8 | 157.0 | 155.0 | 155.0 | 3795 | 156.0 |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | - |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | 155.9 | 156.9 | 155.1 | 155.1 | 842 | 155.2 |
| 23:21:00 | 155.1 | 155.8 | 155.1 | 155.8 | 493 | 155.1 |
| 23:24:00 | - |
| 23:27:00 | 155.2 | 155.2 | 155.1 | 155.1 | 25 | 155.1 |
| 23:30:00 | - |
| 23:33:00 | 155.8 | 156.0 | 155.8 | 156.0 | 7 | 155.8 |
| 23:36:00 | - |
| 23:39:00 | 156.0 | 157.0 | 155.1 | 155.2 | 869 | 156.5 |
| 23:42:00 | 155.3 | 156.6 | 155.1 | 155.1 | 573 | 155.4 |
| 23:45:00 | 155.2 | 155.7 | 154.8 | 154.8 | 2169 | 155.0 |
| 23:48:00 | - |
| 23:51:00 | 152.3 | 154.5 | 150.1 | 153.4 | 11011 | 150.6 |
| 23:54:00 | 154.8 | 154.9 | 154.8 | 154.9 | 5 | 154.8 |
| 23:57:00 | 155.0 | 155.0 | 154.0 | 154.0 | 443 | 154.1 |