2018年09月09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 | 122.0 | 122.4 | 122.0 | 122.1 | 1546 | 122.1 |
| 00:03:00 | 122.0 | 122.0 | 121.4 | 121.4 | 2045 | 121.8 |
| 00:06:00 | 121.5 | 121.5 | 121.4 | 121.5 | 104 | 121.4 |
| 00:09:00 | 121.4 | 121.4 | 121.3 | 121.3 | 835 | 121.3 |
| 00:12:00 | 122.1 | 122.1 | 122.1 | 122.1 | 10 | 122.1 |
| 00:15:00 | 121.7 | 122.1 | 121.5 | 122.1 | 190 | 121.6 |
| 00:18:00 | 122.3 | 122.4 | 122.3 | 122.4 | 700 | 122.4 |
| 00:21:00 | 122.3 | 122.4 | 122.0 | 122.0 | 367 | 122.1 |
| 00:24:00 | 122.0 | 122.0 | 122.0 | 122.0 | 443 | 122.0 |
| 00:27:00 | 122.0 | 122.1 | 121.5 | 121.5 | 2112 | 121.7 |
| 00:30:00 | - |
| 00:33:00 | 122.0 | 122.7 | 122.0 | 122.6 | 9361 | 122.5 |
| 00:36:00 | 122.8 | 122.9 | 122.8 | 122.9 | 501 | 122.9 |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | 122.9 | 123.7 | 122.9 | 123.6 | 12083 | 123.6 |
| 00:48:00 | 123.7 | 123.7 | 123.7 | 123.7 | 5 | 123.7 |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | 123.7 | 124.3 | 123.7 | 124.3 | 835 | 123.9 |
| 01:09:00 | - |
| 01:12:00 | 124.2 | 124.2 | 124.2 | 124.2 | 196 | 124.2 |
| 01:15:00 | - |
| 01:18:00 | 123.7 | 123.7 | 123.6 | 123.6 | 39 | 123.7 |
| 01:21:00 | 123.7 | 123.7 | 122.5 | 122.5 | 4185 | 122.8 |
| 01:24:00 | 122.5 | 122.5 | 122.5 | 122.5 | 732 | 122.5 |
| 01:27:00 | - |
| 01:30:00 | 123.4 | 123.4 | 123.4 | 123.4 | 10 | 123.4 |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | 122.6 | 122.6 | 122.6 | 122.6 | 70 | 122.6 |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | 123.4 | 123.7 | 123.4 | 123.7 | 3434 | 123.5 |
| 01:57:00 | 123.5 | 123.5 | 123.5 | 123.5 | 5 | 123.5 |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | 123.4 | 123.4 | 123.4 | 123.4 | 1 | 123.4 |
| 02:09:00 | 123.4 | 123.4 | 123.3 | 123.3 | 30 | 123.3 |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | 123.3 | 123.3 | 123.3 | 123.3 | 800 | 123.3 |
| 02:42:00 | - |
| 02:45:00 | 123.3 | 123.3 | 123.3 | 123.3 | 1 | 123.3 |
| 02:48:00 | 123.2 | 123.2 | 122.0 | 122.0 | 2351 | 122.2 |
| 02:51:00 | 122.0 | 122.0 | 121.2 | 121.2 | 273 | 121.7 |
| 02:54:00 | - |
| 02:57:00 | 121.9 | 122.1 | 121.9 | 122.1 | 11 | 121.9 |
| 03:00:00 | 121.9 | 122.0 | 121.9 | 121.9 | 226 | 122.0 |
| 03:03:00 | - |
| 03:06:00 | 121.0 | 121.0 | 120.0 | 121.0 | 3719 | 120.3 |
| 03:09:00 | 120.1 | 120.9 | 119.3 | 120.9 | 1192 | 120.0 |
| 03:12:00 | 119.3 | 119.3 | 119.2 | 119.2 | 10 | 119.3 |
| 03:15:00 | 119.4 | 120.0 | 119.1 | 120.0 | 416 | 119.2 |
| 03:18:00 | 120.0 | 120.0 | 119.1 | 119.1 | 46 | 119.7 |
| 03:21:00 | 120.5 | 120.5 | 119.6 | 119.6 | 303 | 120.3 |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 119.5 | 119.7 | 119.5 | 119.7 | 60 | 119.6 |
| 03:57:00 | 119.8 | 120.3 | 119.8 | 120.3 | 1119 | 120.0 |
| 04:00:00 | 120.6 | 120.6 | 120.6 | 120.6 | 113 | 120.6 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | 120.6 | 120.6 | 120.6 | 120.6 | 120 | 120.6 |
| 04:15:00 | - |
| 04:18:00 | 120.8 | 120.8 | 120.8 | 120.8 | 2 | 120.8 |
| 04:21:00 | 120.8 | 120.8 | 120.8 | 120.8 | 102 | 120.8 |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | 120.8 | 120.8 | 120.8 | 120.8 | 105 | 120.8 |
| 04:36:00 | 120.8 | 120.8 | 120.8 | 120.8 | 171 | 120.8 |
| 04:39:00 | - |
| 04:42:00 | 120.1 | 120.1 | 120.1 | 120.1 | 10 | 120.1 |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | 120.1 | 120.1 | 120.1 | 120.1 | 2 | 120.1 |
| 05:03:00 | 120.1 | 120.1 | 120.1 | 120.1 | 8 | 120.1 |
| 05:06:00 | - |
| 05:09:00 | 120.0 | 120.0 | 120.0 | 120.0 | 3 | 120.0 |
| 05:12:00 | 120.1 | 120.1 | 120.1 | 120.1 | 96 | 120.1 |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | 119.2 | 119.2 | 119.1 | 119.1 | 382 | 119.1 |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | 119.1 | 119.1 | 119.1 | 119.1 | 22 | 119.1 |
| 05:36:00 | 119.0 | 119.5 | 119.0 | 119.0 | 202 | 119.3 |
| 05:39:00 | 119.1 | 119.1 | 119.0 | 119.0 | 81 | 119.0 |
| 05:42:00 | 119.0 | 119.4 | 119.0 | 119.0 | 207 | 119.3 |
| 05:45:00 | 119.0 | 119.0 | 118.4 | 118.4 | 17 | 118.5 |
| 05:48:00 | 118.4 | 118.4 | 118.3 | 118.3 | 2010 | 118.3 |
| 05:51:00 | 118.2 | 118.2 | 117.9 | 118.0 | 7200 | 118.0 |
| 05:54:00 | 118.0 | 118.0 | 118.0 | 118.0 | 1300 | 118.0 |
| 05:57:00 | 117.6 | 117.9 | 117.2 | 117.9 | 43 | 117.7 |
| 06:00:00 | 118.0 | 118.0 | 117.5 | 117.5 | 477 | 117.8 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | 117.5 | 117.5 | 117.5 | 117.5 | 35 | 117.5 |
| 06:12:00 | 118.0 | 118.0 | 118.0 | 118.0 | 10 | 118.0 |
| 06:15:00 | 117.3 | 117.3 | 117.1 | 117.1 | 948 | 117.1 |
| 06:18:00 | 117.2 | 117.2 | 117.0 | 117.0 | 5000 | 117.0 |
| 06:21:00 | 117.0 | 117.0 | 116.0 | 116.4 | 593 | 116.7 |
| 06:24:00 | 116.4 | 116.4 | 116.3 | 116.3 | 111 | 116.3 |
| 06:27:00 | 116.3 | 116.3 | 116.3 | 116.3 | 30 | 116.3 |
| 06:30:00 | 116.3 | 116.4 | 116.3 | 116.4 | 31 | 116.3 |
| 06:33:00 | 116.4 | 116.5 | 116.4 | 116.5 | 35 | 116.4 |
| 06:36:00 | 116.5 | 116.5 | 116.5 | 116.5 | 30 | 116.5 |
| 06:39:00 | 116.5 | 116.5 | 116.5 | 116.5 | 11 | 116.5 |
| 06:42:00 | 117.0 | 117.1 | 116.2 | 116.2 | 279 | 116.6 |
| 06:45:00 | 116.9 | 116.9 | 115.9 | 116.9 | 478 | 116.2 |
| 06:48:00 | 116.9 | 116.9 | 116.9 | 116.9 | 30 | 116.9 |
| 06:51:00 | 116.9 | 116.9 | 116.9 | 116.9 | 101 | 116.9 |
| 06:54:00 | 116.9 | 116.9 | 116.0 | 116.0 | 297 | 116.5 |
| 06:57:00 | 116.9 | 117.2 | 116.9 | 117.2 | 1180 | 117.1 |
| 07:00:00 | 117.3 | 119.8 | 117.3 | 119.8 | 318 | 119.1 |
| 07:03:00 | 119.5 | 119.5 | 119.1 | 119.3 | 40 | 119.2 |
| 07:06:00 | 118.9 | 118.9 | 118.5 | 118.5 | 2 | 118.7 |
| 07:09:00 | 118.0 | 118.0 | 117.7 | 117.7 | 33 | 117.7 |
| 07:12:00 | 117.8 | 117.8 | 117.2 | 117.2 | 160 | 117.4 |
| 07:15:00 | 117.5 | 117.6 | 117.5 | 117.5 | 263 | 117.5 |
| 07:18:00 | 117.6 | 117.6 | 117.6 | 117.6 | 10 | 117.6 |
| 07:21:00 | 117.6 | 117.7 | 117.6 | 117.7 | 160 | 117.7 |
| 07:24:00 | 117.8 | 119.3 | 117.8 | 119.0 | 1020 | 118.5 |
| 07:27:00 | - |
| 07:30:00 | 118.9 | 119.0 | 118.9 | 119.0 | 83 | 119.0 |
| 07:33:00 | 118.5 | 119.1 | 118.0 | 118.9 | 1527 | 118.8 |
| 07:36:00 | 119.1 | 120.0 | 119.1 | 120.0 | 2896 | 119.9 |
| 07:39:00 | 119.9 | 119.9 | 119.7 | 119.8 | 32 | 119.8 |
| 07:42:00 | 119.8 | 119.8 | 119.8 | 119.8 | 20 | 119.8 |
| 07:45:00 | 119.1 | 119.2 | 119.1 | 119.2 | 11 | 119.1 |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | 119.2 | 119.2 | 119.2 | 119.2 | 90 | 119.2 |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | 119.7 | 119.7 | 118.9 | 118.9 | 530 | 119.6 |
| 08:06:00 | 118.9 | 118.9 | 118.9 | 118.9 | 9 | 118.9 |
| 08:09:00 | 118.8 | 118.8 | 118.1 | 118.1 | 442 | 118.3 |
| 08:12:00 | 118.0 | 118.8 | 117.9 | 118.3 | 949 | 118.3 |
| 08:15:00 | 118.1 | 118.3 | 118.0 | 118.2 | 59 | 118.2 |
| 08:18:00 | 118.7 | 118.7 | 118.5 | 118.7 | 572 | 118.5 |
| 08:21:00 | 118.6 | 118.6 | 117.9 | 118.4 | 3988 | 118.0 |
| 08:24:00 | 118.2 | 118.9 | 118.2 | 118.9 | 601 | 118.7 |
| 08:27:00 | 118.5 | 118.5 | 118.5 | 118.5 | 20 | 118.5 |
| 08:30:00 | - |
| 08:33:00 | 118.5 | 118.9 | 118.5 | 118.9 | 438 | 118.8 |
| 08:36:00 | - |
| 08:39:00 | 118.5 | 118.5 | 118.3 | 118.3 | 6 | 118.4 |
| 08:42:00 | 118.7 | 119.6 | 118.7 | 119.3 | 453 | 119.3 |
| 08:45:00 | 119.2 | 119.2 | 118.5 | 118.5 | 120 | 118.5 |
| 08:48:00 | 118.4 | 118.4 | 118.0 | 118.0 | 26 | 118.0 |
| 08:51:00 | 118.3 | 119.1 | 118.0 | 119.1 | 501 | 118.9 |
| 08:54:00 | 118.7 | 118.9 | 117.9 | 118.9 | 253 | 118.0 |
| 08:57:00 | 118.3 | 118.7 | 118.2 | 118.3 | 72 | 118.3 |
| 09:00:00 | 118.3 | 118.3 | 118.3 | 118.3 | 20 | 118.3 |
| 09:03:00 | 118.4 | 118.9 | 118.4 | 118.8 | 419 | 118.8 |
| 09:06:00 | 118.7 | 118.8 | 118.5 | 118.8 | 24 | 118.7 |
| 09:09:00 | 118.8 | 119.0 | 118.8 | 118.9 | 140 | 118.9 |
| 09:12:00 | 119.0 | 119.9 | 118.8 | 118.8 | 4201 | 119.8 |
| 09:15:00 | 119.0 | 119.4 | 118.8 | 119.4 | 1021 | 118.8 |
| 09:18:00 | 119.4 | 119.4 | 119.1 | 119.2 | 374 | 119.2 |
| 09:21:00 | 119.0 | 119.2 | 118.9 | 119.2 | 1697 | 119.0 |
| 09:24:00 | 118.5 | 119.0 | 118.5 | 119.0 | 58 | 118.9 |
| 09:27:00 | 119.0 | 119.0 | 119.0 | 119.0 | 10 | 119.0 |
| 09:30:00 | 119.0 | 119.1 | 119.0 | 119.1 | 67 | 119.0 |
| 09:33:00 | 119.2 | 119.5 | 118.8 | 118.9 | 656 | 119.3 |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | 118.7 | 119.5 | 118.7 | 119.4 | 1611 | 119.3 |
| 09:45:00 | 119.1 | 119.1 | 119.1 | 119.1 | 34 | 119.1 |
| 09:48:00 | 118.8 | 118.8 | 118.8 | 118.8 | 8 | 118.8 |
| 09:51:00 | 118.5 | 119.0 | 118.5 | 119.0 | 443 | 119.0 |
| 09:54:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1 | 119.0 |
| 09:57:00 | 118.9 | 118.9 | 118.9 | 118.9 | 9 | 118.9 |
| 10:00:00 | 118.6 | 118.7 | 117.9 | 118.7 | 2628 | 118.1 |
| 10:03:00 | 118.7 | 119.0 | 118.7 | 119.0 | 417 | 118.9 |
| 10:06:00 | 118.5 | 118.6 | 117.5 | 117.5 | 1927 | 117.9 |
| 10:09:00 | 117.5 | 117.5 | 117.5 | 117.5 | 396 | 117.5 |
| 10:12:00 | 118.1 | 118.5 | 117.6 | 117.8 | 477 | 118.4 |
| 10:15:00 | 117.7 | 117.9 | 117.6 | 117.8 | 91 | 117.7 |
| 10:18:00 | 117.8 | 118.5 | 117.8 | 118.5 | 72 | 118.0 |
| 10:21:00 | 118.4 | 118.5 | 118.4 | 118.5 | 459 | 118.5 |
| 10:24:00 | 118.3 | 118.3 | 117.7 | 117.7 | 37 | 118.2 |
| 10:27:00 | 117.8 | 118.0 | 117.6 | 117.6 | 135 | 117.7 |
| 10:30:00 | - |
| 10:33:00 | 117.7 | 118.4 | 117.7 | 118.2 | 440 | 118.3 |
| 10:36:00 | 117.9 | 117.9 | 117.7 | 117.7 | 19 | 117.8 |
| 10:39:00 | 118.1 | 118.6 | 118.1 | 118.6 | 1068 | 118.3 |
| 10:42:00 | 118.6 | 118.9 | 118.5 | 118.5 | 507 | 118.8 |
| 10:45:00 | 118.6 | 118.7 | 118.4 | 118.4 | 58 | 118.6 |
| 10:48:00 | 118.2 | 118.2 | 117.5 | 117.5 | 187 | 117.9 |
| 10:51:00 | 118.3 | 118.9 | 117.5 | 117.5 | 717 | 118.4 |
| 10:54:00 | 117.6 | 117.6 | 115.4 | 116.4 | 2554 | 116.8 |
| 10:57:00 | 116.2 | 119.4 | 115.6 | 116.8 | 1474 | 118.1 |
| 11:00:00 | 117.2 | 117.4 | 117.0 | 117.0 | 1328 | 117.0 |
| 11:03:00 | 117.1 | 118.9 | 116.9 | 116.9 | 1468 | 117.2 |
| 11:06:00 | 116.9 | 116.9 | 116.8 | 116.8 | 6 | 116.9 |
| 11:09:00 | 116.9 | 118.4 | 115.3 | 116.4 | 1722 | 117.2 |
| 11:12:00 | 116.4 | 119.3 | 116.3 | 116.8 | 1389 | 116.9 |
| 11:15:00 | 116.8 | 118.8 | 116.6 | 116.6 | 2022 | 117.1 |
| 11:18:00 | 116.6 | 117.5 | 116.6 | 116.6 | 407 | 117.1 |
| 11:21:00 | 117.5 | 117.5 | 116.6 | 117.2 | 70 | 116.8 |
| 11:24:00 | 116.8 | 117.3 | 105.0 | 115.1 | 6751 | 107.3 |
| 11:27:00 | 115.4 | 117.0 | 113.2 | 113.9 | 2681 | 114.9 |
| 11:30:00 | - |
| 11:33:00 | 113.8 | 113.8 | 113.1 | 113.5 | 922 | 113.5 |
| 11:36:00 | 113.6 | 113.6 | 113.4 | 113.5 | 2092 | 113.4 |
| 11:39:00 | 113.4 | 113.5 | 113.4 | 113.5 | 764 | 113.5 |
| 11:42:00 | 113.4 | 114.4 | 112.9 | 114.4 | 3462 | 113.1 |
| 11:45:00 | 113.2 | 113.2 | 112.5 | 112.5 | 122 | 112.6 |
| 11:48:00 | - |
| 11:51:00 | 112.0 | 112.5 | 111.2 | 112.5 | 175 | 112.5 |
| 11:54:00 | 112.5 | 112.9 | 112.1 | 112.1 | 1307 | 112.9 |
| 11:57:00 | 112.3 | 112.4 | 112.3 | 112.4 | 119 | 112.4 |
| 12:00:00 | 112.1 | 112.6 | 112.0 | 112.1 | 139 | 112.2 |
| 12:03:00 | 112.1 | 112.1 | 112.0 | 112.0 | 112 | 112.0 |
| 12:06:00 | 112.1 | 112.1 | 111.8 | 111.8 | 27 | 111.9 |
| 12:09:00 | 111.9 | 111.9 | 110.8 | 110.9 | 1327 | 111.1 |
| 12:12:00 | 110.8 | 110.8 | 109.5 | 109.6 | 3879 | 110.2 |
| 12:15:00 | 109.1 | 109.7 | 107.6 | 109.3 | 1548 | 108.1 |
| 12:18:00 | - |
| 12:21:00 | 109.1 | 109.4 | 109.1 | 109.4 | 200 | 109.3 |
| 12:24:00 | 109.4 | 109.6 | 108.9 | 109.6 | 2752 | 109.1 |
| 12:27:00 | 109.3 | 111.0 | 109.3 | 111.0 | 2306 | 110.0 |
| 12:30:00 | 110.8 | 111.0 | 110.0 | 110.0 | 977 | 110.7 |
| 12:33:00 | 110.1 | 110.9 | 109.4 | 110.0 | 1437 | 110.0 |
| 12:36:00 | 110.5 | 110.7 | 110.5 | 110.7 | 110 | 110.6 |
| 12:39:00 | 110.9 | 110.9 | 110.9 | 110.9 | 200 | 110.9 |
| 12:42:00 | 110.1 | 110.8 | 110.0 | 110.1 | 159 | 110.4 |
| 12:45:00 | 110.8 | 110.8 | 110.8 | 110.8 | 13 | 110.8 |
| 12:48:00 | 110.8 | 110.8 | 109.0 | 109.0 | 1751 | 109.7 |
| 12:51:00 | 108.9 | 109.8 | 108.9 | 108.9 | 2985 | 109.2 |
| 12:54:00 | 109.5 | 109.6 | 109.5 | 109.6 | 43 | 109.5 |
| 12:57:00 | 109.7 | 109.7 | 109.7 | 109.7 | 602 | 109.7 |
| 13:00:00 | 109.6 | 109.6 | 109.6 | 109.6 | 923 | 109.6 |
| 13:03:00 | 109.6 | 109.6 | 109.4 | 109.6 | 908 | 109.6 |
| 13:06:00 | 109.6 | 109.6 | 109.0 | 109.4 | 511 | 109.4 |
| 13:09:00 | 109.3 | 109.4 | 109.0 | 109.0 | 1045 | 109.4 |
| 13:12:00 | 108.9 | 108.9 | 108.8 | 108.8 | 1040 | 108.8 |
| 13:15:00 | 108.7 | 108.7 | 108.2 | 108.2 | 3200 | 108.4 |
| 13:18:00 | 108.3 | 108.3 | 108.2 | 108.2 | 608 | 108.2 |
| 13:21:00 | 108.0 | 108.0 | 107.8 | 107.8 | 1316 | 107.9 |
| 13:24:00 | 107.9 | 107.9 | 107.8 | 107.8 | 3000 | 107.9 |
| 13:27:00 | 107.8 | 107.8 | 107.5 | 107.5 | 777 | 107.7 |
| 13:30:00 | 107.4 | 107.6 | 107.4 | 107.6 | 704 | 107.5 |
| 13:33:00 | 107.6 | 107.6 | 107.6 | 107.6 | 1152 | 107.6 |
| 13:36:00 | 107.6 | 108.2 | 107.6 | 108.2 | 1674 | 107.7 |
| 13:39:00 | 108.2 | 108.2 | 108.2 | 108.2 | 64 | 108.2 |
| 13:42:00 | 108.4 | 108.4 | 107.6 | 107.6 | 1564 | 107.7 |
| 13:45:00 | 107.6 | 107.6 | 107.5 | 107.5 | 251 | 107.6 |
| 13:48:00 | 107.6 | 108.0 | 107.6 | 108.0 | 126 | 107.6 |
| 13:51:00 | 108.0 | 108.3 | 108.0 | 108.3 | 186 | 108.2 |
| 13:54:00 | 108.2 | 108.2 | 108.1 | 108.1 | 58 | 108.2 |
| 13:57:00 | - |
| 14:00:00 | 108.1 | 108.1 | 107.3 | 108.1 | 5084 | 107.4 |
| 14:03:00 | 107.8 | 108.0 | 107.8 | 108.0 | 1019 | 108.0 |
| 14:06:00 | 108.0 | 109.3 | 108.0 | 109.3 | 10477 | 108.8 |
| 14:09:00 | 109.3 | 110.7 | 109.3 | 110.7 | 4749 | 110.6 |
| 14:12:00 | 110.4 | 110.4 | 110.4 | 110.4 | 1 | 110.4 |
| 14:15:00 | - |
| 14:18:00 | 110.8 | 110.8 | 110.8 | 110.8 | 2 | 110.8 |
| 14:21:00 | - |
| 14:24:00 | 110.4 | 110.4 | 110.0 | 110.0 | 4014 | 110.0 |
| 14:27:00 | 110.7 | 110.8 | 110.7 | 110.8 | 364 | 110.8 |
| 14:30:00 | 110.7 | 110.8 | 110.7 | 110.8 | 378 | 110.8 |
| 14:33:00 | 110.8 | 110.8 | 110.0 | 110.0 | 102 | 110.0 |
| 14:36:00 | 110.1 | 110.1 | 110.1 | 110.1 | 20 | 110.1 |
| 14:39:00 | 110.3 | 110.3 | 110.3 | 110.3 | 1112 | 110.3 |
| 14:42:00 | 110.2 | 110.3 | 110.2 | 110.3 | 2452 | 110.3 |
| 14:45:00 | 110.1 | 110.2 | 110.1 | 110.2 | 13 | 110.1 |
| 14:48:00 | 110.1 | 110.2 | 110.0 | 110.1 | 1002 | 110.0 |
| 14:51:00 | 110.1 | 110.1 | 109.1 | 110.0 | 2110 | 109.6 |
| 14:54:00 | 110.0 | 110.0 | 109.1 | 109.1 | 208 | 109.2 |
| 14:57:00 | 110.0 | 110.0 | 110.0 | 110.0 | 9 | 110.0 |
| 15:00:00 | - |
| 15:03:00 | 109.9 | 110.0 | 109.9 | 110.0 | 1475 | 110.0 |
| 15:06:00 | 110.1 | 110.2 | 110.1 | 110.2 | 55 | 110.2 |
| 15:09:00 | 110.1 | 110.1 | 110.1 | 110.1 | 54 | 110.1 |
| 15:12:00 | 109.4 | 109.4 | 109.3 | 109.3 | 412 | 109.3 |
| 15:15:00 | 109.2 | 109.2 | 108.6 | 108.7 | 2014 | 108.7 |
| 15:18:00 | 108.8 | 109.6 | 108.7 | 108.7 | 2825 | 109.1 |
| 15:21:00 | 109.7 | 109.7 | 109.0 | 109.7 | 3020 | 109.5 |
| 15:24:00 | 109.1 | 109.7 | 109.0 | 109.0 | 1559 | 109.0 |
| 15:27:00 | 109.7 | 109.8 | 108.9 | 109.8 | 213 | 109.1 |
| 15:30:00 | 109.0 | 109.9 | 109.0 | 109.9 | 2424 | 109.5 |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | 109.7 | 109.8 | 109.7 | 109.8 | 125 | 109.8 |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | 109.1 | 109.9 | 109.1 | 109.9 | 140 | 109.7 |
| 15:51:00 | 109.2 | 109.2 | 109.0 | 109.0 | 500 | 109.0 |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | 109.0 | 109.0 | 109.0 | 109.0 | 500 | 109.0 |
| 16:03:00 | 109.0 | 109.0 | 108.9 | 108.9 | 499 | 109.0 |
| 16:06:00 | 108.9 | 108.9 | 108.9 | 108.9 | 38 | 108.9 |
| 16:09:00 | 109.0 | 109.0 | 109.0 | 109.0 | 2 | 109.0 |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | 109.1 | 109.7 | 108.8 | 109.1 | 1212 | 109.0 |
| 16:21:00 | 109.1 | 109.1 | 109.1 | 109.1 | 233 | 109.1 |
| 16:24:00 | - |
| 16:27:00 | 109.8 | 109.9 | 109.8 | 109.9 | 8 | 109.9 |
| 16:30:00 | 109.7 | 109.7 | 109.0 | 109.0 | 19 | 109.0 |
| 16:33:00 | - |
| 16:36:00 | 109.7 | 109.8 | 109.7 | 109.8 | 306 | 109.8 |
| 16:39:00 | 109.8 | 109.9 | 109.8 | 109.9 | 119 | 109.8 |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | 109.9 | 109.9 | 109.9 | 109.9 | 20 | 109.9 |
| 16:54:00 | 109.9 | 110.0 | 109.9 | 110.0 | 761 | 110.0 |
| 16:57:00 | 110.0 | 111.0 | 110.0 | 111.0 | 9807 | 110.3 |
| 17:00:00 | 110.2 | 110.2 | 110.1 | 110.1 | 95 | 110.2 |
| 17:03:00 | - |
| 17:06:00 | 109.4 | 109.4 | 109.1 | 109.1 | 100 | 109.2 |
| 17:09:00 | 110.7 | 110.9 | 110.7 | 110.9 | 100 | 110.9 |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | 110.7 | 110.7 | 110.7 | 110.7 | 1 | 110.7 |
| 17:21:00 | 110.9 | 111.0 | 110.9 | 110.9 | 3730 | 111.0 |
| 17:24:00 | 111.0 | 111.7 | 111.0 | 111.7 | 1012 | 111.6 |
| 17:27:00 | 111.7 | 111.7 | 110.5 | 110.5 | 526 | 111.2 |
| 17:30:00 | - |
| 17:33:00 | 110.5 | 110.5 | 110.5 | 110.5 | 36 | 110.5 |
| 17:36:00 | 110.5 | 110.5 | 110.5 | 110.5 | 2 | 110.5 |
| 17:39:00 | 110.5 | 110.5 | 110.0 | 110.0 | 1062 | 110.4 |
| 17:42:00 | - |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | 110.0 | 110.0 | 110.0 | 110.0 | 4 | 110.0 |
| 17:54:00 | 110.0 | 110.0 | 110.0 | 110.0 | 31 | 110.0 |
| 17:57:00 | 110.0 | 110.0 | 110.0 | 110.0 | 15 | 110.0 |
| 18:00:00 | - |
| 18:03:00 | - |
| 18:06:00 | 110.0 | 110.0 | 109.9 | 109.9 | 104 | 109.9 |
| 18:09:00 | 109.9 | 109.9 | 109.9 | 109.9 | 8 | 109.9 |
| 18:12:00 | 109.8 | 109.9 | 109.8 | 109.9 | 357 | 109.8 |
| 18:15:00 | 109.9 | 109.9 | 109.9 | 109.9 | 20 | 109.9 |
| 18:18:00 | 110.0 | 110.0 | 110.0 | 110.0 | 996 | 110.0 |
| 18:21:00 | 110.4 | 110.7 | 110.4 | 110.6 | 2309 | 110.6 |
| 18:24:00 | - |
| 18:27:00 | 111.0 | 111.9 | 110.8 | 110.8 | 340 | 111.6 |
| 18:30:00 | 110.8 | 113.0 | 110.8 | 113.0 | 1225 | 112.5 |
| 18:33:00 | 114.0 | 114.0 | 114.0 | 114.0 | 318 | 114.0 |
| 18:36:00 | 112.1 | 112.1 | 112.1 | 112.1 | 1 | 112.1 |
| 18:39:00 | 113.0 | 113.5 | 113.0 | 113.5 | 250 | 113.4 |
| 18:42:00 | 113.7 | 114.5 | 113.7 | 114.3 | 2465 | 114.2 |
| 18:45:00 | 114.5 | 116.0 | 113.1 | 115.7 | 3449 | 115.0 |
| 18:48:00 | 115.0 | 116.1 | 115.0 | 116.0 | 2805 | 116.0 |
| 18:51:00 | 116.0 | 116.0 | 115.2 | 115.2 | 2 | 115.6 |
| 18:54:00 | 115.5 | 117.1 | 115.0 | 116.0 | 1767 | 116.1 |
| 18:57:00 | 116.0 | 119.0 | 115.8 | 118.0 | 4683 | 117.5 |
| 19:00:00 | 118.0 | 118.1 | 117.3 | 117.3 | 1433 | 118.0 |
| 19:03:00 | 117.5 | 118.7 | 117.3 | 118.6 | 1670 | 118.1 |
| 19:06:00 | 118.8 | 119.1 | 118.0 | 119.1 | 1919 | 118.7 |
| 19:09:00 | 119.1 | 119.4 | 119.0 | 119.3 | 1537 | 119.1 |
| 19:12:00 | 119.3 | 119.5 | 119.0 | 119.5 | 1934 | 119.3 |
| 19:15:00 | 118.5 | 119.1 | 118.4 | 118.4 | 733 | 118.9 |
| 19:18:00 | 118.6 | 119.0 | 118.6 | 119.0 | 85 | 118.9 |
| 19:21:00 | 118.6 | 118.6 | 118.6 | 118.6 | 20 | 118.6 |
| 19:24:00 | 118.3 | 118.3 | 117.0 | 117.1 | 1279 | 117.2 |
| 19:27:00 | 117.0 | 117.0 | 116.2 | 116.9 | 647 | 116.7 |
| 19:30:00 | 116.6 | 116.6 | 116.6 | 116.6 | 1 | 116.6 |
| 19:33:00 | 117.0 | 117.0 | 116.8 | 116.8 | 480 | 116.8 |
| 19:36:00 | 116.3 | 117.0 | 116.0 | 116.9 | 4721 | 116.8 |
| 19:39:00 | - |
| 19:42:00 | 116.1 | 116.1 | 116.0 | 116.0 | 23 | 116.1 |
| 19:45:00 | 116.2 | 116.3 | 116.2 | 116.3 | 120 | 116.3 |
| 19:48:00 | 116.1 | 116.1 | 116.1 | 116.1 | 276 | 116.1 |
| 19:51:00 | 116.1 | 116.1 | 115.8 | 115.8 | 7305 | 116.0 |
| 19:54:00 | 115.7 | 115.7 | 115.6 | 115.6 | 24 | 115.6 |
| 19:57:00 | 115.5 | 115.5 | 115.1 | 115.4 | 1181 | 115.3 |
| 20:00:00 | 115.4 | 115.5 | 115.2 | 115.4 | 2018 | 115.3 |
| 20:03:00 | 115.4 | 116.0 | 115.4 | 116.0 | 1711 | 115.7 |
| 20:06:00 | 115.8 | 116.0 | 115.2 | 116.0 | 6327 | 115.7 |
| 20:09:00 | 116.0 | 116.7 | 115.9 | 116.7 | 5534 | 116.0 |
| 20:12:00 | 116.7 | 118.0 | 116.7 | 117.3 | 1484 | 117.5 |
| 20:15:00 | - |
| 20:18:00 | 117.8 | 117.8 | 115.1 | 115.1 | 172 | 115.9 |
| 20:21:00 | - |
| 20:24:00 | 115.6 | 116.7 | 115.6 | 115.9 | 130 | 115.8 |
| 20:27:00 | 115.9 | 116.6 | 115.6 | 116.6 | 1956 | 116.4 |
| 20:30:00 | - |
| 20:33:00 | 116.6 | 116.6 | 116.4 | 116.5 | 133 | 116.5 |
| 20:36:00 | 116.6 | 116.6 | 116.6 | 116.6 | 22 | 116.6 |
| 20:39:00 | 116.6 | 116.6 | 116.6 | 116.6 | 27 | 116.6 |
| 20:42:00 | 116.5 | 116.5 | 116.5 | 116.5 | 1128 | 116.5 |
| 20:45:00 | 116.5 | 117.9 | 116.5 | 117.9 | 1257 | 117.8 |
| 20:48:00 | 117.9 | 118.1 | 117.9 | 118.0 | 557 | 118.0 |
| 20:51:00 | 117.7 | 117.7 | 117.7 | 117.7 | 3 | 117.7 |
| 20:54:00 | - |
| 20:57:00 | 117.5 | 117.7 | 117.5 | 117.7 | 5 | 117.7 |
| 21:00:00 | - |
| 21:03:00 | 117.7 | 117.7 | 117.5 | 117.5 | 310 | 117.6 |
| 21:06:00 | 117.5 | 117.5 | 117.5 | 117.5 | 5 | 117.5 |
| 21:09:00 | 117.1 | 117.1 | 116.4 | 116.4 | 88 | 116.6 |
| 21:12:00 | - |
| 21:15:00 | 117.6 | 117.6 | 117.6 | 117.6 | 20 | 117.6 |
| 21:18:00 | - |
| 21:21:00 | 117.2 | 117.2 | 117.0 | 117.0 | 471 | 117.0 |
| 21:24:00 | 117.6 | 117.8 | 117.6 | 117.8 | 140 | 117.7 |
| 21:27:00 | 117.9 | 117.9 | 117.9 | 117.9 | 13 | 117.9 |
| 21:30:00 | 117.8 | 117.8 | 117.8 | 117.8 | 20 | 117.8 |
| 21:33:00 | 117.9 | 117.9 | 117.9 | 117.9 | 2 | 117.9 |
| 21:36:00 | 117.9 | 118.0 | 117.9 | 118.0 | 694 | 117.9 |
| 21:39:00 | - |
| 21:42:00 | 117.7 | 118.2 | 117.7 | 118.2 | 8760 | 118.0 |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | - |
| 21:54:00 | 118.3 | 118.3 | 117.9 | 118.0 | 1202 | 118.0 |
| 21:57:00 | 118.4 | 118.9 | 117.6 | 118.6 | 882 | 118.6 |
| 22:00:00 | 118.7 | 119.0 | 118.7 | 119.0 | 675 | 118.9 |
| 22:03:00 | 119.2 | 119.3 | 119.0 | 119.0 | 2029 | 119.3 |
| 22:06:00 | 118.8 | 119.4 | 118.8 | 119.1 | 526 | 119.1 |
| 22:09:00 | 119.1 | 119.4 | 119.1 | 119.4 | 1768 | 119.1 |
| 22:12:00 | 119.4 | 119.5 | 119.4 | 119.5 | 11696 | 119.5 |
| 22:15:00 | 119.7 | 126.8 | 119.7 | 121.3 | 12068 | 124.2 |
| 22:18:00 | 121.3 | 122.4 | 120.6 | 122.4 | 1543 | 121.2 |
| 22:21:00 | 121.1 | 122.1 | 120.7 | 120.7 | 617 | 122.0 |
| 22:24:00 | 120.5 | 120.5 | 119.1 | 119.2 | 1582 | 119.2 |
| 22:27:00 | 119.4 | 119.9 | 119.4 | 119.9 | 1667 | 119.6 |
| 22:30:00 | 119.8 | 120.0 | 119.3 | 119.8 | 2369 | 119.8 |
| 22:33:00 | 119.9 | 120.0 | 119.2 | 120.0 | 2022 | 119.5 |
| 22:36:00 | - |
| 22:39:00 | 120.0 | 120.0 | 118.0 | 119.3 | 5133 | 118.3 |
| 22:42:00 | 119.4 | 119.6 | 119.4 | 119.6 | 79 | 119.5 |
| 22:45:00 | 119.7 | 119.7 | 119.6 | 119.6 | 159 | 119.6 |
| 22:48:00 | 119.6 | 120.0 | 119.6 | 120.0 | 520 | 119.9 |
| 22:51:00 | 120.1 | 120.1 | 119.9 | 120.0 | 181 | 120.0 |
| 22:54:00 | 120.0 | 120.0 | 119.5 | 120.0 | 351 | 119.8 |
| 22:57:00 | 120.0 | 120.0 | 120.0 | 120.0 | 165 | 120.0 |
| 23:00:00 | 120.0 | 120.1 | 119.5 | 119.5 | 407 | 119.7 |
| 23:03:00 | - |
| 23:06:00 | 119.1 | 119.1 | 119.0 | 119.0 | 202 | 119.0 |
| 23:09:00 | - |
| 23:12:00 | 119.1 | 119.1 | 119.1 | 119.1 | 52 | 119.1 |
| 23:15:00 | 119.9 | 120.0 | 119.0 | 119.0 | 161 | 119.4 |
| 23:18:00 | 119.1 | 120.0 | 119.1 | 119.1 | 697 | 119.7 |
| 23:21:00 | 119.1 | 119.1 | 119.0 | 119.0 | 222 | 119.1 |
| 23:24:00 | - |
| 23:27:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1134 | 119.0 |
| 23:30:00 | - |
| 23:33:00 | 119.0 | 119.0 | 118.7 | 118.7 | 381 | 118.9 |
| 23:36:00 | 118.6 | 119.0 | 118.6 | 118.9 | 151 | 118.9 |
| 23:39:00 | 118.5 | 118.5 | 118.5 | 118.5 | 20 | 118.5 |
| 23:42:00 | 118.5 | 118.5 | 118.5 | 118.5 | 20 | 118.5 |
| 23:45:00 | - |
| 23:48:00 | 118.5 | 118.5 | 118.5 | 118.5 | 161 | 118.5 |
| 23:51:00 | 118.4 | 118.4 | 118.4 | 118.4 | 144 | 118.4 |
| 23:54:00 | 118.2 | 118.2 | 117.2 | 117.6 | 1764 | 117.6 |
| 23:57:00 | - |