2018年09月07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 | 129.8 | 129.9 | 129.1 | 129.1 | 165 | 129.7 |
| 00:06:00 | 129.1 | 129.1 | 128.7 | 128.7 | 771 | 128.8 |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | 129.6 | 129.6 | 129.6 | 129.6 | 5 | 129.6 |
| 00:18:00 | - |
| 00:21:00 | 129.6 | 129.6 | 128.9 | 128.9 | 21 | 128.9 |
| 00:24:00 | 128.9 | 129.9 | 128.9 | 129.9 | 261 | 129.9 |
| 00:27:00 | 129.9 | 130.0 | 129.9 | 130.0 | 1502 | 130.0 |
| 00:30:00 | 129.9 | 131.0 | 129.9 | 131.0 | 5270 | 130.1 |
| 00:33:00 | 131.0 | 131.0 | 130.3 | 130.3 | 13 | 130.8 |
| 00:36:00 | 130.3 | 130.8 | 130.3 | 130.7 | 280 | 130.7 |
| 00:39:00 | 131.7 | 131.7 | 131.7 | 131.7 | 60 | 131.7 |
| 00:42:00 | 131.6 | 131.9 | 131.6 | 131.9 | 41 | 131.7 |
| 00:45:00 | 132.0 | 134.8 | 132.0 | 132.2 | 1405 | 133.5 |
| 00:48:00 | 133.1 | 133.1 | 133.1 | 133.1 | 499 | 133.1 |
| 00:51:00 | 133.3 | 133.7 | 131.1 | 132.9 | 807 | 132.6 |
| 00:54:00 | 132.9 | 134.0 | 132.9 | 134.0 | 518 | 133.5 |
| 00:57:00 | 134.3 | 134.4 | 134.3 | 134.4 | 501 | 134.4 |
| 01:00:00 | 134.4 | 134.4 | 134.3 | 134.3 | 200 | 134.3 |
| 01:03:00 | 134.3 | 134.3 | 134.1 | 134.2 | 383 | 134.3 |
| 01:06:00 | 134.4 | 134.8 | 133.5 | 133.5 | 926 | 134.7 |
| 01:09:00 | 134.2 | 134.3 | 132.0 | 134.0 | 219 | 133.9 |
| 01:12:00 | - |
| 01:15:00 | 134.0 | 134.0 | 133.5 | 134.0 | 35 | 134.0 |
| 01:18:00 | - |
| 01:21:00 | 133.7 | 133.7 | 133.7 | 133.7 | 15 | 133.7 |
| 01:24:00 | 133.1 | 134.9 | 132.1 | 134.9 | 746 | 134.6 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | 134.8 | 134.8 | 133.4 | 133.4 | 23 | 133.8 |
| 01:36:00 | 133.6 | 134.7 | 133.3 | 134.7 | 1114 | 133.6 |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | 133.5 | 133.5 | 133.0 | 133.3 | 1898 | 133.2 |
| 01:48:00 | - |
| 01:51:00 | 133.1 | 133.1 | 133.1 | 133.1 | 1 | 133.1 |
| 01:54:00 | - |
| 01:57:00 | 133.5 | 133.5 | 133.5 | 133.5 | 30 | 133.5 |
| 02:00:00 | - |
| 02:03:00 | 133.3 | 133.3 | 133.3 | 133.3 | 550 | 133.3 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | 133.5 | 133.5 | 133.5 | 133.5 | 10 | 133.5 |
| 02:36:00 | - |
| 02:39:00 | 133.4 | 133.4 | 133.1 | 133.1 | 53 | 133.3 |
| 02:42:00 | 133.4 | 133.4 | 133.4 | 133.4 | 10 | 133.4 |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | 133.4 | 133.4 | 133.4 | 133.4 | 13 | 133.4 |
| 02:54:00 | 133.1 | 133.1 | 132.7 | 132.7 | 36 | 133.0 |
| 02:57:00 | - |
| 03:00:00 | 133.4 | 133.4 | 133.4 | 133.4 | 20 | 133.4 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | 133.1 | 133.1 | 133.1 | 133.1 | 19 | 133.1 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | 133.1 | 133.1 | 133.0 | 133.1 | 25 | 133.1 |
| 03:30:00 | 133.1 | 133.1 | 132.7 | 132.7 | 15 | 132.8 |
| 03:33:00 | 133.2 | 133.2 | 133.2 | 133.2 | 10 | 133.2 |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | 132.8 | 132.8 | 132.8 | 132.8 | 13 | 132.8 |
| 04:00:00 | 132.8 | 132.8 | 132.7 | 132.7 | 15 | 132.7 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 132.8 | 132.8 | 132.8 | 132.8 | 91 | 132.8 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | 133.2 | 133.2 | 133.2 | 133.2 | 61 | 133.2 |
| 04:51:00 | - |
| 04:54:00 | 133.1 | 133.1 | 133.1 | 133.1 | 1 | 133.1 |
| 04:57:00 | 132.8 | 132.8 | 131.5 | 131.5 | 55 | 132.3 |
| 05:00:00 | 132.8 | 132.8 | 132.8 | 132.8 | 49 | 132.8 |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | 132.9 | 132.9 | 132.9 | 132.9 | 10 | 132.9 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | 132.9 | 132.9 | 132.9 | 132.9 | 63 | 132.9 |
| 05:54:00 | - |
| 05:57:00 | 132.5 | 132.5 | 131.7 | 131.7 | 399 | 131.8 |
| 06:00:00 | 132.4 | 132.7 | 132.4 | 132.7 | 670 | 132.6 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | 132.8 | 132.8 | 132.8 | 132.8 | 190 | 132.8 |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | 132.8 | 132.8 | 132.1 | 132.1 | 19 | 132.2 |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | 132.0 | 132.0 | 132.0 | 132.0 | 19 | 132.0 |
| 06:54:00 | 131.9 | 131.9 | 131.8 | 131.8 | 24 | 131.9 |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | 132.1 | 132.1 | 131.7 | 131.7 | 949 | 131.8 |
| 07:15:00 | 131.7 | 131.7 | 131.7 | 131.7 | 5 | 131.7 |
| 07:18:00 | 131.8 | 131.8 | 131.7 | 131.7 | 69 | 131.8 |
| 07:21:00 | 131.7 | 131.7 | 131.5 | 131.5 | 819 | 131.6 |
| 07:24:00 | 131.4 | 131.4 | 130.0 | 130.0 | 652 | 130.4 |
| 07:27:00 | 129.9 | 130.9 | 129.5 | 130.7 | 950 | 130.6 |
| 07:30:00 | - |
| 07:33:00 | 130.7 | 130.8 | 130.7 | 130.8 | 70 | 130.8 |
| 07:36:00 | 131.0 | 132.4 | 131.0 | 131.2 | 404 | 131.9 |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | 131.8 | 131.9 | 131.8 | 131.9 | 233 | 131.9 |
| 07:54:00 | - |
| 07:57:00 | 131.9 | 132.0 | 131.9 | 132.0 | 1546 | 132.0 |
| 08:00:00 | 132.0 | 132.5 | 132.0 | 132.5 | 771 | 132.5 |
| 08:03:00 | 132.5 | 133.8 | 132.5 | 133.5 | 1263 | 132.9 |
| 08:06:00 | 133.6 | 133.6 | 133.6 | 133.6 | 1 | 133.6 |
| 08:09:00 | 133.5 | 133.5 | 133.5 | 133.5 | 38 | 133.5 |
| 08:12:00 | 133.8 | 134.0 | 132.6 | 132.6 | 853 | 133.6 |
| 08:15:00 | - |
| 08:18:00 | 133.4 | 133.4 | 133.4 | 133.4 | 30 | 133.4 |
| 08:21:00 | 133.4 | 134.9 | 133.4 | 134.4 | 2483 | 134.3 |
| 08:24:00 | 134.0 | 134.0 | 133.0 | 133.0 | 1787 | 133.9 |
| 08:27:00 | 134.1 | 135.0 | 134.1 | 134.9 | 4656 | 134.8 |
| 08:30:00 | - |
| 08:33:00 | 134.6 | 135.1 | 134.0 | 135.0 | 2082 | 135.0 |
| 08:36:00 | 135.1 | 135.5 | 134.2 | 134.3 | 1568 | 134.7 |
| 08:39:00 | 134.3 | 134.3 | 134.0 | 134.0 | 3 | 134.2 |
| 08:42:00 | 134.0 | 134.9 | 133.9 | 133.9 | 385 | 134.7 |
| 08:45:00 | 134.6 | 134.6 | 134.0 | 134.0 | 463 | 134.0 |
| 08:48:00 | 134.0 | 134.0 | 133.1 | 133.2 | 1059 | 134.0 |
| 08:51:00 | 133.2 | 134.7 | 133.1 | 133.1 | 390 | 134.4 |
| 08:54:00 | - |
| 08:57:00 | 133.4 | 133.4 | 133.1 | 133.1 | 176 | 133.1 |
| 09:00:00 | 134.0 | 134.0 | 133.2 | 133.2 | 20 | 133.2 |
| 09:03:00 | 134.0 | 134.1 | 133.1 | 133.1 | 1086 | 133.4 |
| 09:06:00 | 133.1 | 133.1 | 133.0 | 133.0 | 477 | 133.1 |
| 09:09:00 | 132.7 | 132.9 | 130.5 | 132.8 | 3920 | 131.3 |
| 09:12:00 | 132.8 | 134.6 | 132.8 | 133.6 | 386 | 134.3 |
| 09:15:00 | 134.2 | 134.3 | 134.2 | 134.3 | 121 | 134.3 |
| 09:18:00 | 134.3 | 134.3 | 134.3 | 134.3 | 176 | 134.3 |
| 09:21:00 | 134.0 | 134.0 | 134.0 | 134.0 | 368 | 134.0 |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | 133.6 | 133.6 | 133.6 | 133.6 | 10 | 133.6 |
| 09:33:00 | 133.9 | 134.0 | 133.9 | 134.0 | 368 | 133.9 |
| 09:36:00 | 133.6 | 133.6 | 133.6 | 133.6 | 10 | 133.6 |
| 09:39:00 | 133.6 | 133.6 | 133.6 | 133.6 | 21 | 133.6 |
| 09:42:00 | 133.5 | 134.0 | 133.5 | 133.9 | 398 | 134.0 |
| 09:45:00 | 133.1 | 133.1 | 133.0 | 133.0 | 116 | 133.0 |
| 09:48:00 | - |
| 09:51:00 | 133.9 | 134.0 | 133.9 | 133.9 | 389 | 134.0 |
| 09:54:00 | 133.2 | 133.3 | 133.2 | 133.3 | 139 | 133.2 |
| 09:57:00 | - |
| 10:00:00 | 133.2 | 133.4 | 130.9 | 131.8 | 489 | 132.5 |
| 10:03:00 | 131.8 | 134.3 | 131.8 | 134.3 | 367 | 133.8 |
| 10:06:00 | 133.3 | 133.3 | 132.0 | 132.0 | 43 | 133.2 |
| 10:09:00 | 132.9 | 134.0 | 130.8 | 131.7 | 286 | 133.8 |
| 10:12:00 | 131.5 | 134.0 | 131.4 | 134.0 | 422 | 133.5 |
| 10:15:00 | - |
| 10:18:00 | 133.1 | 133.3 | 133.1 | 133.1 | 530 | 133.1 |
| 10:21:00 | 133.8 | 134.0 | 133.8 | 134.0 | 368 | 133.9 |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | 133.3 | 133.3 | 133.1 | 133.1 | 889 | 133.1 |
| 10:33:00 | 133.1 | 134.1 | 133.1 | 134.0 | 1614 | 133.9 |
| 10:36:00 | 133.3 | 133.3 | 133.3 | 133.3 | 3 | 133.3 |
| 10:39:00 | 134.1 | 134.1 | 134.1 | 134.1 | 1 | 134.1 |
| 10:42:00 | 133.3 | 133.9 | 133.2 | 133.9 | 443 | 133.6 |
| 10:45:00 | - |
| 10:48:00 | 133.5 | 133.5 | 133.3 | 133.3 | 106 | 133.4 |
| 10:51:00 | 133.6 | 133.7 | 133.6 | 133.7 | 369 | 133.6 |
| 10:54:00 | 133.7 | 133.7 | 133.7 | 133.7 | 2 | 133.7 |
| 10:57:00 | 133.6 | 133.6 | 133.6 | 133.6 | 88 | 133.6 |
| 11:00:00 | 133.6 | 133.6 | 133.1 | 133.1 | 737 | 133.2 |
| 11:03:00 | 133.6 | 133.9 | 133.6 | 133.9 | 369 | 133.8 |
| 11:06:00 | 133.7 | 134.0 | 133.7 | 134.0 | 464 | 133.8 |
| 11:09:00 | 133.8 | 134.0 | 133.8 | 134.0 | 61 | 133.9 |
| 11:12:00 | 134.1 | 134.3 | 134.1 | 134.1 | 386 | 134.2 |
| 11:15:00 | 134.1 | 134.1 | 134.0 | 134.0 | 58 | 134.0 |
| 11:18:00 | - |
| 11:21:00 | 134.2 | 134.2 | 134.2 | 134.2 | 19 | 134.2 |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | 134.2 | 134.4 | 134.2 | 134.4 | 2224 | 134.4 |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | 134.5 | 134.6 | 134.5 | 134.6 | 189 | 134.5 |
| 11:42:00 | 134.4 | 135.0 | 134.3 | 134.3 | 3139 | 134.9 |
| 11:45:00 | 134.9 | 134.9 | 134.3 | 134.9 | 188 | 134.9 |
| 11:48:00 | 135.0 | 135.1 | 134.5 | 135.1 | 169 | 135.0 |
| 11:51:00 | 135.0 | 135.0 | 134.9 | 134.9 | 426 | 135.0 |
| 11:54:00 | 134.8 | 134.8 | 134.8 | 134.8 | 15 | 134.8 |
| 11:57:00 | 134.5 | 134.7 | 134.5 | 134.7 | 192 | 134.6 |
| 12:00:00 | 134.7 | 134.7 | 134.7 | 134.7 | 116 | 134.7 |
| 12:03:00 | 134.7 | 134.8 | 134.5 | 134.5 | 830 | 134.8 |
| 12:06:00 | 134.6 | 134.8 | 134.6 | 134.8 | 1109 | 134.8 |
| 12:09:00 | - |
| 12:12:00 | 134.6 | 134.6 | 134.5 | 134.5 | 106 | 134.6 |
| 12:15:00 | 134.5 | 134.5 | 134.5 | 134.5 | 31 | 134.5 |
| 12:18:00 | 134.6 | 135.0 | 134.6 | 135.0 | 210 | 134.7 |
| 12:21:00 | 135.0 | 135.0 | 135.0 | 135.0 | 76 | 135.0 |
| 12:24:00 | 135.0 | 135.0 | 135.0 | 135.0 | 167 | 135.0 |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | 135.0 | 135.0 | 135.0 | 135.0 | 1657 | 135.0 |
| 12:36:00 | 134.9 | 134.9 | 134.9 | 134.9 | 1 | 134.9 |
| 12:39:00 | - |
| 12:42:00 | 135.0 | 135.0 | 135.0 | 135.0 | 569 | 135.0 |
| 12:45:00 | 135.1 | 135.1 | 134.9 | 135.0 | 245 | 135.1 |
| 12:48:00 | 135.1 | 135.1 | 135.1 | 135.1 | 1 | 135.1 |
| 12:51:00 | 134.9 | 134.9 | 134.9 | 134.9 | 55 | 134.9 |
| 12:54:00 | 134.9 | 134.9 | 134.8 | 134.8 | 260 | 134.9 |
| 12:57:00 | 135.0 | 135.0 | 134.7 | 134.7 | 1530 | 135.0 |
| 13:00:00 | 135.0 | 135.0 | 135.0 | 135.0 | 1 | 135.0 |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | 134.9 | 134.9 | 134.5 | 134.5 | 1242 | 134.6 |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | 134.9 | 134.9 | 134.5 | 134.5 | 175 | 134.8 |
| 13:27:00 | - |
| 13:30:00 | - |
| 13:33:00 | 134.5 | 134.6 | 134.5 | 134.6 | 75 | 134.6 |
| 13:36:00 | 134.6 | 134.6 | 134.6 | 134.6 | 10 | 134.6 |
| 13:39:00 | 134.6 | 134.6 | 134.6 | 134.6 | 21 | 134.6 |
| 13:42:00 | 134.5 | 135.2 | 134.5 | 135.2 | 595 | 134.8 |
| 13:45:00 | 134.6 | 134.6 | 134.6 | 134.6 | 1 | 134.6 |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | 134.6 | 134.6 | 134.6 | 134.6 | 1 | 134.6 |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | 135.1 | 135.1 | 134.7 | 134.7 | 43 | 134.9 |
| 14:18:00 | - |
| 14:21:00 | 135.0 | 135.0 | 135.0 | 135.0 | 826 | 135.0 |
| 14:24:00 | 135.0 | 135.0 | 135.0 | 135.0 | 77 | 135.0 |
| 14:27:00 | - |
| 14:30:00 | 135.2 | 135.5 | 135.2 | 135.5 | 1996 | 135.5 |
| 14:33:00 | 135.5 | 135.5 | 135.5 | 135.5 | 30 | 135.5 |
| 14:36:00 | 135.6 | 135.6 | 135.6 | 135.6 | 70 | 135.6 |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | - |
| 14:51:00 | 135.1 | 135.5 | 135.0 | 135.0 | 327 | 135.0 |
| 14:54:00 | 135.0 | 135.0 | 135.0 | 135.0 | 93 | 135.0 |
| 14:57:00 | 135.1 | 135.1 | 135.0 | 135.0 | 431 | 135.0 |
| 15:00:00 | 135.0 | 135.0 | 134.8 | 134.8 | 699 | 135.0 |
| 15:03:00 | 135.1 | 135.1 | 134.4 | 134.4 | 1893 | 134.5 |
| 15:06:00 | - |
| 15:09:00 | 134.4 | 134.4 | 134.2 | 134.4 | 1224 | 134.4 |
| 15:12:00 | 134.4 | 134.4 | 134.4 | 134.4 | 10 | 134.4 |
| 15:15:00 | 134.4 | 134.4 | 134.4 | 134.4 | 800 | 134.4 |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | 134.2 | 134.2 | 134.1 | 134.1 | 193 | 134.2 |
| 15:30:00 | 134.1 | 134.1 | 134.1 | 134.1 | 72 | 134.1 |
| 15:33:00 | 134.4 | 134.4 | 134.2 | 134.2 | 5 | 134.3 |
| 15:36:00 | - |
| 15:39:00 | 134.3 | 134.4 | 134.3 | 134.4 | 210 | 134.4 |
| 15:42:00 | 134.1 | 134.1 | 134.1 | 134.1 | 125 | 134.1 |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | 134.1 | 134.1 | 134.0 | 134.0 | 721 | 134.0 |
| 15:57:00 | 134.0 | 134.0 | 133.0 | 133.0 | 1548 | 133.5 |
| 16:00:00 | - |
| 16:03:00 | 133.9 | 133.9 | 133.9 | 133.9 | 10 | 133.9 |
| 16:06:00 | - |
| 16:09:00 | 133.9 | 133.9 | 133.9 | 133.9 | 120 | 133.9 |
| 16:12:00 | - |
| 16:15:00 | 133.1 | 133.9 | 133.1 | 133.9 | 21 | 133.5 |
| 16:18:00 | 133.2 | 133.2 | 133.2 | 133.2 | 19 | 133.2 |
| 16:21:00 | 133.3 | 135.1 | 133.2 | 135.0 | 509 | 134.6 |
| 16:24:00 | 134.1 | 134.4 | 134.0 | 134.4 | 496 | 134.4 |
| 16:27:00 | 134.1 | 134.1 | 134.1 | 134.1 | 469 | 134.1 |
| 16:30:00 | 134.0 | 134.0 | 134.0 | 134.0 | 1 | 134.0 |
| 16:33:00 | - |
| 16:36:00 | 134.0 | 134.0 | 133.2 | 133.2 | 343 | 133.4 |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | 133.2 | 133.2 | 133.1 | 133.1 | 94 | 133.1 |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 133.1 | 133.1 | 133.1 | 133.1 | 25 | 133.1 |
| 16:57:00 | 133.1 | 133.1 | 133.0 | 133.0 | 189 | 133.1 |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | 133.0 | 133.0 | 133.0 | 133.0 | 396 | 133.0 |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | 132.1 | 132.1 | 131.4 | 131.4 | 183 | 131.4 |
| 17:21:00 | - |
| 17:24:00 | 131.6 | 131.7 | 131.6 | 131.7 | 216 | 131.7 |
| 17:27:00 | 131.6 | 131.6 | 131.5 | 131.5 | 410 | 131.5 |
| 17:30:00 | 131.5 | 131.7 | 131.2 | 131.2 | 559 | 131.5 |
| 17:33:00 | 131.6 | 131.6 | 131.6 | 131.6 | 131 | 131.6 |
| 17:36:00 | - |
| 17:39:00 | 131.6 | 131.6 | 131.6 | 131.6 | 70 | 131.6 |
| 17:42:00 | - |
| 17:45:00 | - |
| 17:48:00 | 131.3 | 131.3 | 131.3 | 131.3 | 90 | 131.3 |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | 131.3 | 131.3 | 131.3 | 131.3 | 245 | 131.3 |
| 18:00:00 | - |
| 18:03:00 | 131.5 | 133.0 | 131.5 | 133.0 | 262 | 131.6 |
| 18:06:00 | 132.1 | 132.7 | 131.8 | 132.7 | 42 | 132.0 |
| 18:09:00 | 132.1 | 132.1 | 131.7 | 131.7 | 23 | 132.1 |
| 18:12:00 | 131.6 | 131.6 | 131.5 | 131.5 | 25 | 131.5 |
| 18:15:00 | 131.5 | 131.5 | 131.1 | 131.1 | 611 | 131.2 |
| 18:18:00 | 131.0 | 131.0 | 131.0 | 131.0 | 617 | 131.0 |
| 18:21:00 | 131.0 | 131.4 | 130.6 | 131.2 | 1337 | 130.9 |
| 18:24:00 | 130.6 | 131.1 | 130.5 | 131.1 | 35 | 130.7 |
| 18:27:00 | 130.4 | 130.5 | 130.4 | 130.5 | 230 | 130.5 |
| 18:30:00 | 131.1 | 131.8 | 131.1 | 131.8 | 1109 | 131.7 |
| 18:33:00 | 131.7 | 131.7 | 131.7 | 131.7 | 20 | 131.7 |
| 18:36:00 | 131.8 | 132.8 | 131.8 | 132.7 | 863 | 132.6 |
| 18:39:00 | 131.9 | 133.5 | 131.9 | 133.5 | 87 | 132.6 |
| 18:42:00 | 133.6 | 133.6 | 132.3 | 132.3 | 38 | 133.0 |
| 18:45:00 | 133.5 | 133.5 | 132.0 | 132.0 | 45 | 132.9 |
| 18:48:00 | - |
| 18:51:00 | 132.1 | 132.9 | 132.1 | 132.1 | 129 | 132.4 |
| 18:54:00 | 132.2 | 132.2 | 132.0 | 132.0 | 1019 | 132.1 |
| 18:57:00 | 132.0 | 132.0 | 132.0 | 132.0 | 11 | 132.0 |
| 19:00:00 | 132.5 | 132.6 | 132.2 | 132.2 | 514 | 132.3 |
| 19:03:00 | 132.7 | 132.7 | 132.3 | 132.3 | 161 | 132.6 |
| 19:06:00 | 132.3 | 132.6 | 132.1 | 132.6 | 1375 | 132.3 |
| 19:09:00 | 132.1 | 132.1 | 131.0 | 131.0 | 23 | 131.5 |
| 19:12:00 | 130.1 | 131.0 | 128.9 | 131.0 | 2511 | 129.7 |
| 19:15:00 | 129.0 | 130.0 | 128.6 | 129.3 | 3596 | 129.2 |
| 19:18:00 | 129.7 | 129.7 | 129.7 | 129.7 | 10 | 129.7 |
| 19:21:00 | 129.7 | 129.7 | 129.6 | 129.6 | 11 | 129.7 |
| 19:24:00 | 130.9 | 131.0 | 130.9 | 131.0 | 147 | 131.0 |
| 19:27:00 | 129.6 | 130.9 | 129.6 | 130.9 | 17 | 130.3 |
| 19:30:00 | 129.5 | 129.5 | 129.4 | 129.4 | 34 | 129.4 |
| 19:33:00 | 129.5 | 129.5 | 129.3 | 129.3 | 1360 | 129.4 |
| 19:36:00 | 129.3 | 130.4 | 129.0 | 129.0 | 537 | 129.5 |
| 19:39:00 | 128.7 | 128.7 | 128.7 | 128.7 | 200 | 128.7 |
| 19:42:00 | 129.3 | 130.4 | 129.3 | 129.7 | 507 | 129.7 |
| 19:45:00 | 130.3 | 130.3 | 130.3 | 130.3 | 200 | 130.3 |
| 19:48:00 | 130.3 | 130.4 | 130.3 | 130.4 | 390 | 130.3 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | 129.1 | 129.1 | 128.8 | 128.8 | 426 | 128.8 |
| 20:00:00 | 128.9 | 128.9 | 128.9 | 128.9 | 8 | 128.9 |
| 20:03:00 | 129.2 | 129.2 | 129.2 | 129.2 | 40 | 129.2 |
| 20:06:00 | 129.7 | 130.8 | 129.7 | 129.8 | 2703 | 129.9 |
| 20:09:00 | 129.8 | 129.8 | 125.0 | 128.4 | 10886 | 127.2 |
| 20:12:00 | 128.1 | 129.0 | 128.1 | 129.0 | 1330 | 128.7 |
| 20:15:00 | 129.9 | 129.9 | 129.5 | 129.5 | 141 | 129.9 |
| 20:18:00 | 129.0 | 129.0 | 129.0 | 129.0 | 338 | 129.0 |
| 20:21:00 | 128.7 | 128.7 | 127.2 | 128.2 | 3816 | 128.2 |
| 20:24:00 | 128.1 | 128.1 | 127.9 | 128.0 | 1502 | 128.0 |
| 20:27:00 | 128.2 | 128.7 | 128.2 | 128.7 | 779 | 128.5 |
| 20:30:00 | 127.4 | 127.4 | 127.3 | 127.3 | 999 | 127.3 |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | 128.1 | 128.1 | 128.0 | 128.1 | 1101 | 128.1 |
| 20:42:00 | 127.5 | 127.5 | 127.4 | 127.4 | 1008 | 127.4 |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | 128.0 | 128.0 | 128.0 | 128.0 | 100 | 128.0 |
| 20:54:00 | 128.0 | 128.3 | 128.0 | 128.3 | 719 | 128.3 |
| 20:57:00 | 128.3 | 129.1 | 128.1 | 128.2 | 2491 | 128.8 |
| 21:00:00 | 129.1 | 129.9 | 128.2 | 129.9 | 1327 | 129.7 |
| 21:03:00 | 128.5 | 128.6 | 128.5 | 128.6 | 212 | 128.5 |
| 21:06:00 | 129.9 | 129.9 | 129.9 | 129.9 | 132 | 129.9 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | - |
| 21:18:00 | - |
| 21:21:00 | 129.4 | 129.4 | 129.4 | 129.4 | 50 | 129.4 |
| 21:24:00 | 129.4 | 129.4 | 129.4 | 129.4 | 53 | 129.4 |
| 21:27:00 | 129.4 | 129.8 | 129.4 | 129.8 | 150 | 129.5 |
| 21:30:00 | 130.0 | 130.5 | 130.0 | 130.5 | 777 | 130.4 |
| 21:33:00 | 129.4 | 129.4 | 128.4 | 128.4 | 112 | 128.5 |
| 21:36:00 | 129.9 | 129.9 | 129.8 | 129.9 | 59 | 129.9 |
| 21:39:00 | 128.4 | 129.9 | 128.4 | 129.9 | 1926 | 129.2 |
| 21:42:00 | - |
| 21:45:00 | 130.0 | 130.0 | 130.0 | 130.0 | 10 | 130.0 |
| 21:48:00 | - |
| 21:51:00 | 130.0 | 130.0 | 130.0 | 130.0 | 150 | 130.0 |
| 21:54:00 | 130.0 | 130.1 | 130.0 | 130.0 | 140 | 130.0 |
| 21:57:00 | 130.0 | 130.0 | 130.0 | 130.0 | 120 | 130.0 |
| 22:00:00 | 129.9 | 129.9 | 129.9 | 129.9 | 50 | 129.9 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 130.0 | 130.0 | 130.0 | 130.0 | 191 | 130.0 |
| 22:12:00 | 129.6 | 129.9 | 129.6 | 129.9 | 50 | 129.8 |
| 22:15:00 | 129.6 | 129.6 | 129.6 | 129.6 | 2 | 129.6 |
| 22:18:00 | 130.0 | 130.0 | 130.0 | 130.0 | 134 | 130.0 |
| 22:21:00 | - |
| 22:24:00 | - |
| 22:27:00 | 130.0 | 130.0 | 130.0 | 130.0 | 725 | 130.0 |
| 22:30:00 | 130.1 | 130.1 | 130.0 | 130.0 | 25 | 130.1 |
| 22:33:00 | 129.7 | 129.7 | 129.7 | 129.7 | 10 | 129.7 |
| 22:36:00 | - |
| 22:39:00 | 129.7 | 129.8 | 129.6 | 129.8 | 295 | 129.6 |
| 22:42:00 | 129.8 | 129.8 | 129.1 | 129.6 | 1052 | 129.7 |
| 22:45:00 | 129.6 | 129.6 | 129.6 | 129.6 | 1 | 129.6 |
| 22:48:00 | - |
| 22:51:00 | 129.7 | 129.7 | 129.3 | 129.3 | 1039 | 129.3 |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | 129.1 | 129.1 | 129.1 | 129.1 | 8 | 129.1 |
| 23:06:00 | 129.3 | 129.4 | 129.3 | 129.4 | 480 | 129.4 |
| 23:09:00 | 129.5 | 129.5 | 129.5 | 129.5 | 326 | 129.5 |
| 23:12:00 | 129.5 | 129.5 | 129.5 | 129.5 | 8 | 129.5 |
| 23:15:00 | 129.3 | 129.3 | 129.3 | 129.3 | 5 | 129.3 |
| 23:18:00 | - |
| 23:21:00 | 129.3 | 129.3 | 129.3 | 129.3 | 115 | 129.3 |
| 23:24:00 | - |
| 23:27:00 | 129.3 | 129.3 | 129.3 | 129.3 | 65 | 129.3 |
| 23:30:00 | 129.3 | 129.5 | 129.3 | 129.5 | 60 | 129.4 |
| 23:33:00 | 129.3 | 129.5 | 129.3 | 129.5 | 50 | 129.3 |
| 23:36:00 | 129.5 | 130.0 | 129.5 | 130.0 | 41 | 129.8 |
| 23:39:00 | 129.9 | 129.9 | 129.9 | 129.9 | 248 | 129.9 |
| 23:42:00 | 129.9 | 129.9 | 129.9 | 129.9 | 614 | 129.9 |
| 23:45:00 | 130.0 | 130.3 | 130.0 | 130.3 | 175 | 130.1 |
| 23:48:00 | 130.1 | 130.2 | 130.0 | 130.0 | 164 | 130.1 |
| 23:51:00 | 130.0 | 130.0 | 129.3 | 130.0 | 100 | 129.5 |
| 23:54:00 | 129.3 | 129.3 | 129.3 | 129.3 | 30 | 129.3 |
| 23:57:00 | 129.3 | 129.3 | 129.3 | 129.3 | 16 | 129.3 |