2018年09月05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 | - |
| 00:03:00 | 155.7 | 155.7 | 155.7 | 155.7 | 1 | 155.7 |
| 00:06:00 | 155.6 | 155.6 | 155.5 | 155.5 | 100 | 155.6 |
| 00:09:00 | 155.6 | 155.6 | 155.6 | 155.6 | 99 | 155.6 |
| 00:12:00 | 155.5 | 155.5 | 155.4 | 155.4 | 25 | 155.5 |
| 00:15:00 | 155.5 | 155.5 | 155.2 | 155.5 | 194 | 155.4 |
| 00:18:00 | 155.4 | 155.6 | 155.4 | 155.6 | 383 | 155.5 |
| 00:21:00 | 155.6 | 155.6 | 155.2 | 155.2 | 91 | 155.6 |
| 00:24:00 | 155.2 | 155.2 | 155.1 | 155.1 | 313 | 155.1 |
| 00:27:00 | - |
| 00:30:00 | 155.3 | 155.4 | 155.3 | 155.4 | 21 | 155.3 |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | 155.3 | 155.5 | 155.1 | 155.1 | 741 | 155.5 |
| 00:45:00 | 155.1 | 155.6 | 155.1 | 155.6 | 54 | 155.2 |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | 155.6 | 155.6 | 155.6 | 155.6 | 2 | 155.6 |
| 01:06:00 | 155.2 | 155.2 | 155.2 | 155.2 | 1 | 155.2 |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | 155.2 | 155.2 | 155.2 | 155.2 | 63 | 155.2 |
| 01:18:00 | 155.2 | 155.2 | 154.8 | 154.8 | 1690 | 155.0 |
| 01:21:00 | - |
| 01:24:00 | 155.1 | 155.1 | 155.0 | 155.0 | 349 | 155.0 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | 155.3 | 155.4 | 155.3 | 155.4 | 185 | 155.3 |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | 155.3 | 155.6 | 155.3 | 155.6 | 302 | 155.5 |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | 155.6 | 155.6 | 155.6 | 155.6 | 700 | 155.6 |
| 02:33:00 | 155.2 | 155.2 | 155.2 | 155.2 | 16 | 155.2 |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | 155.6 | 155.6 | 155.6 | 155.6 | 262 | 155.6 |
| 02:45:00 | 155.2 | 155.2 | 155.1 | 155.1 | 25 | 155.1 |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | 155.1 | 155.1 | 155.1 | 155.1 | 6 | 155.1 |
| 02:57:00 | 155.8 | 156.3 | 155.8 | 156.3 | 1213 | 155.9 |
| 03:00:00 | 155.8 | 155.8 | 155.8 | 155.8 | 2 | 155.8 |
| 03:03:00 | - |
| 03:06:00 | 155.8 | 155.8 | 155.1 | 155.1 | 792 | 155.3 |
| 03:09:00 | - |
| 03:12:00 | 155.2 | 155.2 | 155.1 | 155.1 | 21 | 155.2 |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | 155.1 | 155.1 | 154.9 | 154.9 | 717 | 155.0 |
| 03:45:00 | 154.8 | 154.8 | 154.4 | 154.4 | 1470 | 154.4 |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 155.0 | 155.0 | 155.0 | 155.0 | 255 | 155.0 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | 155.1 | 155.1 | 155.0 | 155.0 | 162 | 155.1 |
| 04:27:00 | - |
| 04:30:00 | 155.0 | 155.0 | 155.0 | 155.0 | 527 | 155.0 |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | 155.0 | 155.0 | 155.0 | 155.0 | 273 | 155.0 |
| 04:42:00 | 155.0 | 155.0 | 155.0 | 155.0 | 200 | 155.0 |
| 04:45:00 | 155.0 | 155.0 | 154.5 | 154.5 | 29 | 154.9 |
| 04:48:00 | - |
| 04:51:00 | 154.4 | 154.4 | 154.4 | 154.4 | 116 | 154.4 |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | 155.2 | 155.2 | 155.2 | 155.2 | 1 | 155.2 |
| 05:06:00 | 154.5 | 154.5 | 154.5 | 154.5 | 7 | 154.5 |
| 05:09:00 | 154.5 | 154.5 | 154.5 | 154.5 | 13 | 154.5 |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | 154.4 | 154.4 | 154.4 | 154.4 | 403 | 154.4 |
| 05:24:00 | 154.9 | 155.0 | 154.9 | 155.0 | 123 | 155.0 |
| 05:27:00 | - |
| 05:30:00 | 154.4 | 154.4 | 154.2 | 154.2 | 1135 | 154.2 |
| 05:33:00 | 154.9 | 154.9 | 154.2 | 154.2 | 58 | 154.9 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | 154.8 | 154.8 | 154.8 | 154.8 | 2 | 154.8 |
| 05:45:00 | 154.8 | 154.8 | 154.8 | 154.8 | 1 | 154.8 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 154.2 | 154.2 | 154.1 | 154.1 | 200 | 154.2 |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | 154.1 | 154.1 | 154.1 | 154.1 | 49 | 154.1 |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | 154.2 | 154.2 | 154.1 | 154.1 | 675 | 154.2 |
| 06:48:00 | 154.1 | 154.1 | 154.1 | 154.1 | 2 | 154.1 |
| 06:51:00 | 154.1 | 154.1 | 154.1 | 154.1 | 63 | 154.1 |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | 154.4 | 154.4 | 154.4 | 154.4 | 1 | 154.4 |
| 07:33:00 | - |
| 07:36:00 | 154.4 | 154.4 | 154.4 | 154.4 | 5 | 154.4 |
| 07:39:00 | 154.4 | 154.4 | 154.4 | 154.4 | 1 | 154.4 |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | 154.3 | 154.3 | 154.2 | 154.2 | 63 | 154.2 |
| 07:54:00 | 154.2 | 154.2 | 154.1 | 154.1 | 260 | 154.2 |
| 07:57:00 | 154.1 | 154.1 | 154.1 | 154.1 | 38 | 154.1 |
| 08:00:00 | - |
| 08:03:00 | 154.3 | 155.1 | 154.3 | 155.1 | 285 | 154.6 |
| 08:06:00 | - |
| 08:09:00 | 154.6 | 154.6 | 154.6 | 154.6 | 6 | 154.6 |
| 08:12:00 | 155.0 | 155.1 | 155.0 | 155.1 | 318 | 155.0 |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 155.0 | 155.1 | 155.0 | 155.1 | 318 | 155.1 |
| 08:24:00 | 154.6 | 154.6 | 154.6 | 154.6 | 12 | 154.6 |
| 08:27:00 | 154.6 | 154.6 | 154.5 | 154.5 | 25 | 154.5 |
| 08:30:00 | - |
| 08:33:00 | 155.0 | 155.2 | 154.5 | 154.5 | 343 | 155.2 |
| 08:36:00 | - |
| 08:39:00 | 154.6 | 154.6 | 154.5 | 154.5 | 41 | 154.5 |
| 08:42:00 | 155.1 | 155.5 | 154.6 | 154.6 | 342 | 155.3 |
| 08:45:00 | 154.6 | 154.6 | 154.6 | 154.6 | 50 | 154.6 |
| 08:48:00 | - |
| 08:51:00 | 155.4 | 155.8 | 155.4 | 155.8 | 316 | 155.6 |
| 08:54:00 | - |
| 08:57:00 | 155.0 | 155.0 | 154.7 | 154.7 | 114 | 154.8 |
| 09:00:00 | - |
| 09:03:00 | 154.9 | 155.8 | 154.9 | 154.9 | 436 | 155.5 |
| 09:06:00 | 154.9 | 154.9 | 154.9 | 154.9 | 34 | 154.9 |
| 09:09:00 | 154.9 | 155.0 | 154.9 | 154.9 | 50 | 154.9 |
| 09:12:00 | 154.9 | 156.4 | 154.9 | 155.1 | 810 | 155.7 |
| 09:15:00 | 155.0 | 155.1 | 155.0 | 155.0 | 76 | 155.0 |
| 09:18:00 | 155.0 | 155.2 | 155.0 | 155.0 | 617 | 155.1 |
| 09:21:00 | 155.0 | 156.3 | 155.0 | 155.2 | 357 | 156.2 |
| 09:24:00 | 155.2 | 155.4 | 155.0 | 155.0 | 444 | 155.3 |
| 09:27:00 | - |
| 09:30:00 | 154.9 | 154.9 | 154.9 | 154.9 | 45 | 154.9 |
| 09:33:00 | 155.5 | 155.9 | 155.5 | 155.9 | 316 | 155.8 |
| 09:36:00 | 155.0 | 155.0 | 155.0 | 155.0 | 25 | 155.0 |
| 09:39:00 | 155.1 | 155.2 | 155.1 | 155.2 | 171 | 155.2 |
| 09:42:00 | 155.2 | 156.3 | 155.2 | 155.2 | 684 | 155.7 |
| 09:45:00 | 155.2 | 155.2 | 155.2 | 155.2 | 16 | 155.2 |
| 09:48:00 | 155.2 | 155.2 | 154.9 | 154.9 | 305 | 155.1 |
| 09:51:00 | 155.1 | 155.7 | 155.1 | 155.7 | 317 | 155.7 |
| 09:54:00 | - |
| 09:57:00 | 155.0 | 155.0 | 154.9 | 154.9 | 65 | 154.9 |
| 10:00:00 | 154.8 | 155.7 | 154.8 | 155.7 | 189 | 155.7 |
| 10:03:00 | 155.7 | 155.8 | 154.8 | 154.8 | 473 | 155.4 |
| 10:06:00 | 154.7 | 154.7 | 154.1 | 154.1 | 2130 | 154.4 |
| 10:09:00 | - |
| 10:12:00 | 154.4 | 155.0 | 154.4 | 155.0 | 318 | 155.0 |
| 10:15:00 | - |
| 10:18:00 | - |
| 10:21:00 | 155.0 | 155.6 | 154.6 | 155.6 | 338 | 155.4 |
| 10:24:00 | 154.9 | 154.9 | 154.8 | 154.8 | 40 | 154.8 |
| 10:27:00 | 154.7 | 154.8 | 154.7 | 154.8 | 30 | 154.7 |
| 10:30:00 | 155.0 | 155.0 | 154.6 | 154.6 | 124 | 154.8 |
| 10:33:00 | 155.3 | 155.5 | 155.3 | 155.5 | 317 | 155.5 |
| 10:36:00 | 155.4 | 155.5 | 155.4 | 155.5 | 165 | 155.5 |
| 10:39:00 | - |
| 10:42:00 | 155.4 | 155.4 | 154.9 | 154.9 | 320 | 155.4 |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 154.8 | 155.6 | 154.7 | 155.6 | 427 | 155.3 |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | 155.3 | 155.3 | 155.0 | 155.0 | 10 | 155.1 |
| 11:03:00 | 155.2 | 155.7 | 154.8 | 154.8 | 1250 | 155.0 |
| 11:06:00 | 154.8 | 154.8 | 154.8 | 154.8 | 20 | 154.8 |
| 11:09:00 | 155.0 | 155.2 | 154.8 | 154.8 | 50 | 154.9 |
| 11:12:00 | 155.1 | 155.7 | 155.1 | 155.7 | 317 | 155.6 |
| 11:15:00 | 155.2 | 155.2 | 154.9 | 155.2 | 65 | 155.1 |
| 11:18:00 | 155.0 | 155.0 | 155.0 | 155.0 | 20 | 155.0 |
| 11:21:00 | 155.0 | 155.7 | 154.9 | 155.7 | 37 | 155.1 |
| 11:24:00 | - |
| 11:27:00 | 155.2 | 155.2 | 155.0 | 155.0 | 2 | 155.1 |
| 11:30:00 | 155.2 | 155.2 | 155.2 | 155.2 | 10 | 155.2 |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | 154.9 | 154.9 | 154.9 | 154.9 | 4 | 154.9 |
| 11:42:00 | 155.2 | 155.4 | 155.2 | 155.4 | 112 | 155.4 |
| 11:45:00 | 155.2 | 155.2 | 155.2 | 155.2 | 20 | 155.2 |
| 11:48:00 | 155.1 | 155.1 | 155.0 | 155.0 | 25 | 155.0 |
| 11:51:00 | - |
| 11:54:00 | 155.0 | 155.0 | 155.0 | 155.0 | 26 | 155.0 |
| 11:57:00 | - |
| 12:00:00 | 154.9 | 154.9 | 154.9 | 154.9 | 25 | 154.9 |
| 12:03:00 | 154.9 | 154.9 | 154.9 | 154.9 | 430 | 154.9 |
| 12:06:00 | 154.9 | 154.9 | 154.7 | 154.7 | 378 | 154.9 |
| 12:09:00 | - |
| 12:12:00 | - |
| 12:15:00 | 154.7 | 154.7 | 154.7 | 154.7 | 25 | 154.7 |
| 12:18:00 | 154.7 | 154.7 | 154.7 | 154.7 | 112 | 154.7 |
| 12:21:00 | 154.7 | 154.9 | 154.4 | 154.9 | 77 | 154.5 |
| 12:24:00 | 154.5 | 154.5 | 154.5 | 154.5 | 795 | 154.5 |
| 12:27:00 | 154.9 | 155.1 | 154.9 | 155.1 | 48 | 155.0 |
| 12:30:00 | 154.8 | 154.8 | 154.5 | 154.5 | 77 | 154.6 |
| 12:33:00 | 154.5 | 154.5 | 154.5 | 154.5 | 34 | 154.5 |
| 12:36:00 | 154.8 | 154.8 | 154.0 | 154.8 | 6816 | 154.0 |
| 12:39:00 | 154.8 | 154.8 | 154.0 | 154.1 | 1094 | 154.0 |
| 12:42:00 | - |
| 12:45:00 | - |
| 12:48:00 | - |
| 12:51:00 | - |
| 12:54:00 | 154.6 | 154.9 | 154.6 | 154.9 | 265 | 154.8 |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | 154.8 | 154.8 | 154.8 | 154.8 | 10 | 154.8 |
| 13:06:00 | - |
| 13:09:00 | 154.8 | 154.8 | 154.0 | 154.0 | 25 | 154.3 |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | 154.1 | 154.1 | 154.0 | 154.0 | 24 | 154.0 |
| 13:21:00 | - |
| 13:24:00 | 154.0 | 154.0 | 154.0 | 154.0 | 10 | 154.0 |
| 13:27:00 | 154.2 | 154.8 | 154.0 | 154.8 | 57 | 154.1 |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | 154.1 | 154.1 | 154.0 | 154.0 | 11 | 154.0 |
| 13:51:00 | - |
| 13:54:00 | 154.0 | 154.0 | 153.7 | 153.7 | 197 | 153.8 |
| 13:57:00 | - |
| 14:00:00 | 153.7 | 153.7 | 153.6 | 153.6 | 250 | 153.7 |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | 153.9 | 153.9 | 153.6 | 153.6 | 369 | 153.6 |
| 14:12:00 | 153.6 | 153.6 | 153.6 | 153.6 | 273 | 153.6 |
| 14:15:00 | 153.9 | 154.9 | 153.9 | 154.9 | 25 | 154.2 |
| 14:18:00 | - |
| 14:21:00 | 153.9 | 153.9 | 153.9 | 153.9 | 25 | 153.9 |
| 14:24:00 | 153.9 | 153.9 | 153.9 | 153.9 | 1 | 153.9 |
| 14:27:00 | - |
| 14:30:00 | 153.9 | 153.9 | 153.9 | 153.9 | 39 | 153.9 |
| 14:33:00 | - |
| 14:36:00 | 153.8 | 153.8 | 153.8 | 153.8 | 13 | 153.8 |
| 14:39:00 | 153.8 | 153.8 | 153.8 | 153.8 | 12 | 153.8 |
| 14:42:00 | 153.8 | 153.8 | 153.8 | 153.8 | 4 | 153.8 |
| 14:45:00 | 153.7 | 153.7 | 153.2 | 153.2 | 3000 | 153.5 |
| 14:48:00 | 153.3 | 153.3 | 153.1 | 153.1 | 2711 | 153.1 |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | 153.3 | 153.7 | 153.3 | 153.7 | 48 | 153.5 |
| 15:00:00 | 153.7 | 153.7 | 153.2 | 153.2 | 12 | 153.3 |
| 15:03:00 | 153.2 | 153.2 | 153.2 | 153.2 | 25 | 153.2 |
| 15:06:00 | 153.3 | 153.3 | 153.1 | 153.1 | 2172 | 153.2 |
| 15:09:00 | 153.7 | 153.7 | 153.1 | 153.1 | 882 | 153.1 |
| 15:12:00 | 153.7 | 153.7 | 153.7 | 153.7 | 7 | 153.7 |
| 15:15:00 | - |
| 15:18:00 | 153.1 | 153.8 | 153.1 | 153.8 | 124 | 153.7 |
| 15:21:00 | 153.2 | 153.2 | 153.1 | 153.1 | 99 | 153.1 |
| 15:24:00 | - |
| 15:27:00 | 153.5 | 154.2 | 153.2 | 153.2 | 2601 | 153.9 |
| 15:30:00 | 153.5 | 154.0 | 153.5 | 154.0 | 119 | 153.8 |
| 15:33:00 | 153.7 | 153.7 | 153.1 | 153.1 | 2581 | 153.3 |
| 15:36:00 | 153.2 | 153.2 | 153.2 | 153.2 | 70 | 153.2 |
| 15:39:00 | 153.1 | 153.1 | 153.1 | 153.1 | 50 | 153.1 |
| 15:42:00 | 153.1 | 153.1 | 153.1 | 153.1 | 81 | 153.1 |
| 15:45:00 | - |
| 15:48:00 | 153.2 | 153.2 | 153.2 | 153.2 | 11 | 153.2 |
| 15:51:00 | 153.2 | 153.2 | 153.1 | 153.1 | 1168 | 153.1 |
| 15:54:00 | 153.4 | 154.0 | 153.4 | 154.0 | 200 | 153.9 |
| 15:57:00 | - |
| 16:00:00 | 153.2 | 153.2 | 153.2 | 153.2 | 10 | 153.2 |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | 153.2 | 153.2 | 153.2 | 153.2 | 6 | 153.2 |
| 16:21:00 | 153.4 | 154.0 | 153.4 | 154.0 | 623 | 153.9 |
| 16:24:00 | - |
| 16:27:00 | 153.6 | 153.6 | 153.5 | 153.5 | 21 | 153.6 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | 153.6 | 153.6 | 153.6 | 153.6 | 26 | 153.6 |
| 16:48:00 | 153.6 | 153.9 | 153.6 | 153.9 | 370 | 153.9 |
| 16:51:00 | - |
| 16:54:00 | - |
| 16:57:00 | - |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | - |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | 153.6 | 153.6 | 153.6 | 153.6 | 3 | 153.6 |
| 17:24:00 | - |
| 17:27:00 | 153.6 | 153.6 | 153.5 | 153.5 | 18 | 153.6 |
| 17:30:00 | - |
| 17:33:00 | 153.4 | 153.4 | 153.4 | 153.4 | 5 | 153.4 |
| 17:36:00 | 153.6 | 153.7 | 153.6 | 153.7 | 3 | 153.6 |
| 17:39:00 | - |
| 17:42:00 | 153.7 | 153.7 | 153.3 | 153.3 | 25 | 153.5 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | 153.4 | 153.4 | 153.2 | 153.2 | 97 | 153.2 |
| 17:57:00 | 153.2 | 153.2 | 153.2 | 153.2 | 25 | 153.2 |
| 18:00:00 | 153.2 | 153.2 | 153.1 | 153.1 | 130 | 153.1 |
| 18:03:00 | 153.1 | 153.1 | 153.1 | 153.1 | 25 | 153.1 |
| 18:06:00 | 153.1 | 153.1 | 153.1 | 153.1 | 300 | 153.1 |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | 153.7 | 153.8 | 153.7 | 153.8 | 74 | 153.7 |
| 18:21:00 | 153.6 | 153.6 | 153.5 | 153.5 | 52 | 153.5 |
| 18:24:00 | 153.7 | 153.8 | 153.7 | 153.8 | 50 | 153.8 |
| 18:27:00 | 153.8 | 153.8 | 153.8 | 153.8 | 7 | 153.8 |
| 18:30:00 | 153.6 | 153.6 | 153.1 | 153.1 | 5943 | 153.1 |
| 18:33:00 | 153.6 | 153.6 | 153.6 | 153.6 | 30 | 153.6 |
| 18:36:00 | 153.1 | 153.1 | 153.1 | 153.1 | 25 | 153.1 |
| 18:39:00 | 153.1 | 153.5 | 153.1 | 153.2 | 540 | 153.3 |
| 18:42:00 | 153.2 | 153.2 | 153.0 | 153.0 | 1080 | 153.0 |
| 18:45:00 | 153.1 | 153.1 | 153.0 | 153.0 | 264 | 153.0 |
| 18:48:00 | 153.0 | 153.5 | 152.5 | 153.5 | 852 | 152.7 |
| 18:51:00 | - |
| 18:54:00 | 152.5 | 152.5 | 152.0 | 152.0 | 846 | 152.2 |
| 18:57:00 | 152.0 | 152.0 | 151.8 | 151.8 | 303 | 151.9 |
| 19:00:00 | 151.9 | 151.9 | 151.8 | 151.8 | 250 | 151.8 |
| 19:03:00 | 151.8 | 151.8 | 151.8 | 151.8 | 25 | 151.8 |
| 19:06:00 | 151.8 | 151.8 | 150.0 | 150.0 | 5956 | 150.9 |
| 19:09:00 | 151.0 | 151.9 | 150.0 | 150.2 | 3164 | 150.2 |
| 19:12:00 | 151.7 | 153.5 | 150.0 | 150.1 | 2408 | 150.5 |
| 19:15:00 | 150.0 | 150.2 | 150.0 | 150.0 | 11362 | 150.0 |
| 19:18:00 | 150.0 | 150.0 | 150.0 | 150.0 | 2475 | 150.0 |
| 19:21:00 | 150.0 | 150.0 | 149.0 | 149.0 | 2167 | 149.7 |
| 19:24:00 | 149.0 | 149.0 | 147.1 | 149.0 | 1399 | 148.7 |
| 19:27:00 | 149.7 | 150.0 | 148.4 | 149.5 | 2206 | 149.3 |
| 19:30:00 | 149.9 | 150.0 | 149.6 | 149.7 | 664 | 150.0 |
| 19:33:00 | 149.8 | 149.8 | 149.8 | 149.8 | 31 | 149.8 |
| 19:36:00 | 149.7 | 149.7 | 147.4 | 147.4 | 1084 | 148.2 |
| 19:39:00 | 147.4 | 149.4 | 147.3 | 149.0 | 2039 | 148.5 |
| 19:42:00 | 149.0 | 149.0 | 147.1 | 148.8 | 1419 | 147.8 |
| 19:45:00 | 147.6 | 147.6 | 147.1 | 147.1 | 2005 | 147.2 |
| 19:48:00 | 147.1 | 147.1 | 147.0 | 147.0 | 500 | 147.1 |
| 19:51:00 | 148.0 | 148.0 | 145.0 | 145.0 | 1368 | 145.3 |
| 19:54:00 | 145.0 | 145.6 | 141.0 | 145.6 | 2089 | 144.1 |
| 19:57:00 | 143.5 | 144.4 | 140.1 | 140.1 | 1916 | 142.8 |
| 20:00:00 | 142.0 | 144.5 | 141.4 | 143.6 | 997 | 143.8 |
| 20:03:00 | 143.5 | 143.5 | 141.0 | 143.2 | 1388 | 142.0 |
| 20:06:00 | 142.0 | 143.2 | 140.2 | 142.0 | 4322 | 140.9 |
| 20:09:00 | 142.0 | 142.0 | 141.0 | 141.0 | 892 | 141.7 |
| 20:12:00 | 140.1 | 143.2 | 140.1 | 143.2 | 414 | 142.9 |
| 20:15:00 | 143.2 | 144.0 | 142.1 | 142.1 | 721 | 143.3 |
| 20:18:00 | 143.5 | 146.1 | 142.0 | 142.0 | 2685 | 144.7 |
| 20:21:00 | 143.6 | 146.2 | 141.4 | 142.2 | 2696 | 143.7 |
| 20:24:00 | 141.9 | 145.8 | 140.2 | 144.1 | 3639 | 143.7 |
| 20:27:00 | 145.3 | 145.5 | 141.0 | 141.1 | 1508 | 141.7 |
| 20:30:00 | 141.0 | 141.0 | 140.0 | 140.1 | 4662 | 140.1 |
| 20:33:00 | 140.0 | 141.0 | 140.0 | 141.0 | 203 | 140.1 |
| 20:36:00 | - |
| 20:39:00 | 141.1 | 141.2 | 140.0 | 140.1 | 495 | 140.6 |
| 20:42:00 | 140.1 | 140.1 | 138.4 | 140.0 | 4286 | 139.9 |
| 20:45:00 | 139.1 | 139.1 | 138.0 | 138.0 | 484 | 138.2 |
| 20:48:00 | 138.5 | 138.5 | 138.4 | 138.4 | 36 | 138.5 |
| 20:51:00 | 138.4 | 138.4 | 137.0 | 137.0 | 303 | 137.7 |
| 20:54:00 | 138.0 | 138.9 | 138.0 | 138.5 | 22 | 138.6 |
| 20:57:00 | 138.9 | 139.8 | 138.4 | 138.4 | 2081 | 139.5 |
| 21:00:00 | 139.7 | 141.1 | 139.7 | 140.2 | 489 | 140.1 |
| 21:03:00 | 141.6 | 143.0 | 140.0 | 141.4 | 1756 | 141.2 |
| 21:06:00 | 141.5 | 141.7 | 140.9 | 141.0 | 568 | 141.5 |
| 21:09:00 | 141.1 | 141.1 | 141.1 | 141.1 | 13 | 141.1 |
| 21:12:00 | 141.9 | 141.9 | 141.9 | 141.9 | 7 | 141.9 |
| 21:15:00 | 141.1 | 141.1 | 141.1 | 141.1 | 48 | 141.1 |
| 21:18:00 | 141.2 | 141.7 | 140.4 | 141.7 | 481 | 141.4 |
| 21:21:00 | 141.6 | 142.8 | 139.6 | 142.8 | 5959 | 140.5 |
| 21:24:00 | 142.1 | 142.7 | 142.0 | 142.2 | 68 | 142.4 |
| 21:27:00 | 141.5 | 141.5 | 141.5 | 141.5 | 4 | 141.5 |
| 21:30:00 | 141.6 | 142.4 | 141.5 | 141.5 | 7516 | 141.5 |
| 21:33:00 | 141.5 | 141.6 | 141.5 | 141.5 | 943 | 141.5 |
| 21:36:00 | 142.4 | 142.5 | 141.5 | 141.5 | 1067 | 141.6 |
| 21:39:00 | 141.5 | 141.6 | 141.5 | 141.6 | 426 | 141.5 |
| 21:42:00 | 141.6 | 141.6 | 141.5 | 141.5 | 303 | 141.5 |
| 21:45:00 | 141.5 | 141.5 | 141.5 | 141.5 | 84 | 141.5 |
| 21:48:00 | 141.5 | 141.5 | 139.6 | 139.6 | 1273 | 140.3 |
| 21:51:00 | 139.6 | 139.6 | 139.5 | 139.5 | 420 | 139.6 |
| 21:54:00 | 139.0 | 139.9 | 138.0 | 139.9 | 188 | 138.8 |
| 21:57:00 | 138.6 | 138.6 | 138.6 | 138.6 | 20 | 138.6 |
| 22:00:00 | 138.1 | 138.1 | 138.1 | 138.1 | 3 | 138.1 |
| 22:03:00 | - |
| 22:06:00 | 139.9 | 140.0 | 138.0 | 140.0 | 898 | 139.3 |
| 22:09:00 | 139.3 | 141.8 | 139.3 | 139.4 | 155 | 139.9 |
| 22:12:00 | 139.6 | 140.4 | 139.6 | 140.4 | 680 | 140.4 |
| 22:15:00 | 140.6 | 140.6 | 139.9 | 140.6 | 126 | 139.9 |
| 22:18:00 | 140.6 | 140.6 | 140.6 | 140.6 | 2 | 140.6 |
| 22:21:00 | 140.4 | 140.8 | 140.1 | 140.7 | 476 | 140.3 |
| 22:24:00 | 140.7 | 140.9 | 140.0 | 140.9 | 490 | 140.8 |
| 22:27:00 | 140.9 | 140.9 | 140.1 | 140.1 | 1217 | 140.8 |
| 22:30:00 | 140.8 | 140.8 | 140.2 | 140.2 | 16 | 140.7 |
| 22:33:00 | 140.7 | 140.7 | 140.2 | 140.2 | 30 | 140.5 |
| 22:36:00 | 140.2 | 140.2 | 138.6 | 140.0 | 2055 | 139.2 |
| 22:39:00 | 140.6 | 141.0 | 140.0 | 140.5 | 3507 | 140.8 |
| 22:42:00 | 140.9 | 141.0 | 140.1 | 140.1 | 92 | 140.9 |
| 22:45:00 | 141.3 | 142.0 | 140.6 | 141.4 | 2620 | 141.5 |
| 22:48:00 | 141.9 | 141.9 | 141.9 | 141.9 | 1 | 141.9 |
| 22:51:00 | 141.5 | 141.5 | 141.5 | 141.5 | 17 | 141.5 |
| 22:54:00 | 141.6 | 142.0 | 141.6 | 142.0 | 73 | 141.7 |
| 22:57:00 | 142.6 | 142.9 | 142.6 | 142.9 | 782 | 142.7 |
| 23:00:00 | 142.9 | 143.1 | 141.5 | 143.1 | 697 | 142.8 |
| 23:03:00 | 143.0 | 143.5 | 141.5 | 142.2 | 103 | 142.8 |
| 23:06:00 | 141.7 | 142.0 | 141.7 | 141.9 | 1261 | 142.0 |
| 23:09:00 | - |
| 23:12:00 | 141.6 | 141.6 | 141.0 | 141.0 | 2194 | 141.0 |
| 23:15:00 | - |
| 23:18:00 | 141.9 | 141.9 | 141.9 | 141.9 | 8 | 141.9 |
| 23:21:00 | 141.0 | 141.9 | 141.0 | 141.7 | 290 | 141.7 |
| 23:24:00 | 141.8 | 141.9 | 141.0 | 141.0 | 1237 | 141.4 |
| 23:27:00 | 141.8 | 141.8 | 141.7 | 141.7 | 4 | 141.8 |
| 23:30:00 | 141.4 | 141.4 | 141.1 | 141.4 | 1384 | 141.3 |
| 23:33:00 | 141.2 | 141.3 | 141.2 | 141.3 | 55 | 141.2 |
| 23:36:00 | - |
| 23:39:00 | 141.3 | 141.3 | 140.8 | 140.8 | 606 | 140.9 |
| 23:42:00 | 140.9 | 141.3 | 140.9 | 141.3 | 46 | 141.1 |
| 23:45:00 | - |
| 23:48:00 | 140.8 | 140.8 | 140.0 | 140.0 | 312 | 140.8 |
| 23:51:00 | 140.0 | 141.0 | 140.0 | 140.4 | 1597 | 140.1 |
| 23:54:00 | 140.5 | 140.5 | 138.5 | 138.5 | 3693 | 139.5 |
| 23:57:00 | 139.3 | 140.0 | 139.2 | 140.0 | 2437 | 139.5 |