2018年09月10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 | 118.0 | 118.9 | 118.0 | 118.9 | 310 | 118.6 |
| 00:03:00 | - |
| 00:06:00 | 117.4 | 117.4 | 117.2 | 117.2 | 256 | 117.2 |
| 00:09:00 | - |
| 00:12:00 | 117.9 | 117.9 | 117.1 | 117.1 | 502 | 117.1 |
| 00:15:00 | 117.3 | 117.3 | 117.3 | 117.3 | 10 | 117.3 |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | 117.3 | 117.3 | 117.1 | 117.1 | 125 | 117.1 |
| 00:27:00 | 117.1 | 117.1 | 117.1 | 117.1 | 2 | 117.1 |
| 00:30:00 | 117.4 | 117.4 | 117.4 | 117.4 | 21 | 117.4 |
| 00:33:00 | - |
| 00:36:00 | 117.4 | 117.5 | 117.3 | 117.3 | 40 | 117.4 |
| 00:39:00 | 117.3 | 117.3 | 117.3 | 117.3 | 5 | 117.3 |
| 00:42:00 | 117.3 | 117.3 | 117.3 | 117.3 | 5 | 117.3 |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | 117.2 | 117.2 | 117.2 | 117.2 | 2 | 117.2 |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | 117.3 | 117.3 | 117.3 | 117.3 | 10 | 117.3 |
| 01:24:00 | - |
| 01:27:00 | 117.2 | 117.2 | 117.2 | 117.2 | 35 | 117.2 |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | 117.2 | 117.2 | 117.2 | 117.2 | 43 | 117.2 |
| 01:42:00 | 117.2 | 117.2 | 117.1 | 117.1 | 950 | 117.1 |
| 01:45:00 | 117.1 | 118.1 | 117.1 | 118.1 | 640 | 117.1 |
| 01:48:00 | 117.3 | 117.3 | 117.3 | 117.3 | 1 | 117.3 |
| 01:51:00 | 117.3 | 117.3 | 117.3 | 117.3 | 2 | 117.3 |
| 01:54:00 | - |
| 01:57:00 | 118.5 | 120.0 | 118.2 | 118.2 | 2918 | 119.2 |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | 118.4 | 118.4 | 118.2 | 118.2 | 10 | 118.3 |
| 02:09:00 | 118.0 | 118.0 | 117.8 | 117.8 | 278 | 117.8 |
| 02:12:00 | - |
| 02:15:00 | 117.6 | 117.6 | 117.6 | 117.6 | 143 | 117.6 |
| 02:18:00 | 117.6 | 117.6 | 117.6 | 117.6 | 19 | 117.6 |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | 117.6 | 117.6 | 117.5 | 117.5 | 284 | 117.6 |
| 02:48:00 | 117.5 | 117.5 | 117.2 | 117.2 | 11 | 117.3 |
| 02:51:00 | - |
| 02:54:00 | 117.2 | 117.2 | 117.2 | 117.2 | 25 | 117.2 |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | 117.2 | 117.2 | 117.2 | 117.2 | 132 | 117.2 |
| 03:12:00 | - |
| 03:15:00 | 117.2 | 117.2 | 117.2 | 117.2 | 40 | 117.2 |
| 03:18:00 | - |
| 03:21:00 | 118.7 | 118.9 | 117.8 | 117.8 | 346 | 118.8 |
| 03:24:00 | - |
| 03:27:00 | 118.9 | 120.0 | 118.0 | 118.0 | 1223 | 119.3 |
| 03:30:00 | 117.8 | 117.8 | 117.3 | 117.3 | 985 | 117.5 |
| 03:33:00 | 117.4 | 117.9 | 117.1 | 117.1 | 360 | 117.1 |
| 03:36:00 | 117.1 | 117.1 | 117.1 | 117.1 | 150 | 117.1 |
| 03:39:00 | 117.1 | 118.8 | 117.1 | 118.8 | 486 | 117.5 |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | 117.4 | 117.4 | 117.4 | 117.4 | 10 | 117.4 |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | 117.4 | 117.4 | 117.4 | 117.4 | 9 | 117.4 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | 117.4 | 118.1 | 117.2 | 118.1 | 92 | 117.3 |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | 117.2 | 117.2 | 117.1 | 117.1 | 9 | 117.2 |
| 04:48:00 | 117.2 | 117.2 | 117.2 | 117.2 | 49 | 117.2 |
| 04:51:00 | 117.2 | 117.2 | 117.2 | 117.2 | 49 | 117.2 |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | 117.9 | 118.4 | 117.3 | 117.3 | 589 | 118.2 |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | 117.4 | 117.4 | 117.4 | 117.4 | 17 | 117.4 |
| 05:12:00 | 117.2 | 118.0 | 117.2 | 118.0 | 294 | 117.2 |
| 05:15:00 | - |
| 05:18:00 | 117.2 | 117.2 | 117.2 | 117.2 | 25 | 117.2 |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | 117.2 | 117.2 | 117.2 | 117.2 | 50 | 117.2 |
| 05:54:00 | 117.2 | 117.2 | 117.2 | 117.2 | 12 | 117.2 |
| 05:57:00 | 117.2 | 117.9 | 117.1 | 117.9 | 272 | 117.2 |
| 06:00:00 | - |
| 06:03:00 | 117.2 | 117.2 | 117.2 | 117.2 | 20 | 117.2 |
| 06:06:00 | 117.1 | 117.1 | 117.1 | 117.1 | 299 | 117.1 |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | 117.2 | 117.2 | 117.1 | 117.2 | 4739 | 117.1 |
| 06:24:00 | 117.1 | 117.1 | 117.1 | 117.1 | 1000 | 117.1 |
| 06:27:00 | 117.2 | 118.4 | 117.2 | 118.4 | 226 | 117.2 |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | 117.2 | 117.2 | 116.0 | 116.0 | 1335 | 117.1 |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | 116.0 | 116.0 | 116.0 | 116.0 | 151 | 116.0 |
| 06:57:00 | 116.8 | 116.8 | 116.0 | 116.0 | 14 | 116.5 |
| 07:00:00 | 116.1 | 116.1 | 116.0 | 116.0 | 150 | 116.0 |
| 07:03:00 | 116.0 | 116.0 | 116.0 | 116.0 | 1516 | 116.0 |
| 07:06:00 | 116.0 | 116.0 | 116.0 | 116.0 | 237 | 116.0 |
| 07:09:00 | 116.0 | 116.0 | 115.3 | 115.3 | 4031 | 116.0 |
| 07:12:00 | - |
| 07:15:00 | 115.3 | 115.3 | 115.3 | 115.3 | 1 | 115.3 |
| 07:18:00 | - |
| 07:21:00 | 115.0 | 115.0 | 113.8 | 113.8 | 347 | 114.0 |
| 07:24:00 | 113.9 | 113.9 | 113.8 | 113.8 | 1890 | 113.9 |
| 07:27:00 | 113.8 | 113.9 | 113.7 | 113.7 | 121 | 113.7 |
| 07:30:00 | 113.7 | 113.7 | 113.1 | 113.1 | 993 | 113.1 |
| 07:33:00 | - |
| 07:36:00 | 113.2 | 114.5 | 113.2 | 114.5 | 14 | 114.3 |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | 114.5 | 114.6 | 113.0 | 114.0 | 1829 | 114.0 |
| 07:48:00 | 114.2 | 114.3 | 114.2 | 114.3 | 30 | 114.3 |
| 07:51:00 | 113.3 | 114.0 | 113.2 | 113.9 | 1793 | 114.0 |
| 07:54:00 | 114.0 | 114.0 | 114.0 | 114.0 | 982 | 114.0 |
| 07:57:00 | - |
| 08:00:00 | 113.8 | 114.0 | 113.8 | 114.0 | 2809 | 114.0 |
| 08:03:00 | 114.0 | 116.0 | 113.4 | 113.4 | 555 | 115.2 |
| 08:06:00 | 114.0 | 114.4 | 113.9 | 114.4 | 345 | 114.1 |
| 08:09:00 | - |
| 08:12:00 | 113.5 | 114.3 | 113.5 | 114.3 | 1111 | 113.8 |
| 08:15:00 | 114.1 | 114.9 | 114.1 | 114.9 | 762 | 114.5 |
| 08:18:00 | - |
| 08:21:00 | 115.0 | 118.0 | 115.0 | 115.2 | 1083 | 116.0 |
| 08:24:00 | 115.0 | 115.0 | 114.1 | 114.1 | 3 | 114.4 |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | 114.5 | 114.7 | 114.5 | 114.7 | 399 | 114.7 |
| 08:36:00 | 114.6 | 114.6 | 114.6 | 114.6 | 38 | 114.6 |
| 08:39:00 | - |
| 08:42:00 | 114.5 | 116.0 | 114.5 | 115.1 | 415 | 115.3 |
| 08:45:00 | 115.1 | 115.1 | 115.1 | 115.1 | 20 | 115.1 |
| 08:48:00 | 115.4 | 115.4 | 115.4 | 115.4 | 100 | 115.4 |
| 08:51:00 | 115.7 | 117.9 | 114.9 | 115.1 | 594 | 116.0 |
| 08:54:00 | 115.2 | 115.2 | 115.1 | 115.1 | 19 | 115.1 |
| 08:57:00 | 115.0 | 115.0 | 114.5 | 114.5 | 23 | 114.5 |
| 09:00:00 | 115.3 | 115.3 | 115.1 | 115.1 | 30 | 115.2 |
| 09:03:00 | 115.9 | 117.9 | 115.5 | 115.5 | 1785 | 116.1 |
| 09:06:00 | 115.1 | 115.1 | 115.0 | 115.0 | 21 | 115.1 |
| 09:09:00 | - |
| 09:12:00 | 115.5 | 115.5 | 115.1 | 115.1 | 417 | 115.5 |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | 115.2 | 116.9 | 115.2 | 116.9 | 392 | 115.5 |
| 09:24:00 | 115.1 | 115.1 | 115.1 | 115.1 | 25 | 115.1 |
| 09:27:00 | 115.0 | 115.0 | 114.1 | 114.1 | 302 | 114.1 |
| 09:30:00 | - |
| 09:33:00 | 115.2 | 117.0 | 114.1 | 116.0 | 491 | 116.3 |
| 09:36:00 | - |
| 09:39:00 | 115.1 | 115.1 | 115.0 | 115.0 | 800 | 115.1 |
| 09:42:00 | 115.9 | 116.9 | 115.9 | 116.9 | 392 | 116.8 |
| 09:45:00 | 115.4 | 115.4 | 115.4 | 115.4 | 391 | 115.4 |
| 09:48:00 | - |
| 09:51:00 | 115.0 | 115.0 | 113.8 | 114.7 | 499 | 114.6 |
| 09:54:00 | - |
| 09:57:00 | 113.9 | 113.9 | 113.9 | 113.9 | 12 | 113.9 |
| 10:00:00 | 114.7 | 114.9 | 114.7 | 114.9 | 669 | 114.9 |
| 10:03:00 | 115.0 | 117.0 | 115.0 | 116.1 | 393 | 116.7 |
| 10:06:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 10:09:00 | - |
| 10:12:00 | 116.8 | 117.0 | 116.8 | 117.0 | 392 | 117.0 |
| 10:15:00 | 117.0 | 117.0 | 116.2 | 116.2 | 687 | 116.7 |
| 10:18:00 | 116.2 | 116.2 | 115.6 | 115.6 | 101 | 115.6 |
| 10:21:00 | 116.9 | 117.7 | 116.2 | 116.2 | 600 | 117.0 |
| 10:24:00 | 116.2 | 116.3 | 116.2 | 116.3 | 426 | 116.3 |
| 10:27:00 | - |
| 10:30:00 | 116.3 | 116.3 | 116.3 | 116.3 | 400 | 116.3 |
| 10:33:00 | 117.2 | 117.2 | 116.3 | 116.3 | 1126 | 116.7 |
| 10:36:00 | 116.3 | 116.3 | 116.3 | 116.3 | 4 | 116.3 |
| 10:39:00 | - |
| 10:42:00 | 116.5 | 117.2 | 115.4 | 117.2 | 542 | 116.6 |
| 10:45:00 | 116.2 | 116.9 | 115.4 | 115.4 | 439 | 116.0 |
| 10:48:00 | 115.9 | 116.9 | 115.9 | 116.9 | 647 | 116.7 |
| 10:51:00 | 117.0 | 117.7 | 117.0 | 117.7 | 389 | 117.7 |
| 10:54:00 | - |
| 10:57:00 | 116.8 | 116.8 | 116.8 | 116.8 | 20 | 116.8 |
| 11:00:00 | 116.2 | 116.2 | 116.2 | 116.2 | 11 | 116.2 |
| 11:03:00 | 117.0 | 118.0 | 117.0 | 118.0 | 388 | 117.6 |
| 11:06:00 | 117.0 | 117.0 | 117.0 | 117.0 | 8 | 117.0 |
| 11:09:00 | 117.0 | 117.9 | 117.0 | 117.9 | 30 | 117.3 |
| 11:12:00 | 117.9 | 117.9 | 117.9 | 117.9 | 389 | 117.9 |
| 11:15:00 | 116.4 | 116.4 | 116.0 | 116.1 | 26 | 116.1 |
| 11:18:00 | 116.2 | 116.2 | 116.2 | 116.2 | 1 | 116.2 |
| 11:21:00 | 116.2 | 116.2 | 116.2 | 116.2 | 33 | 116.2 |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | - |
| 11:33:00 | 116.2 | 116.2 | 116.0 | 116.2 | 357 | 116.2 |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | 116.1 | 116.2 | 116.1 | 116.2 | 175 | 116.2 |
| 11:51:00 | - |
| 11:54:00 | 116.2 | 118.0 | 116.2 | 118.0 | 166 | 117.8 |
| 11:57:00 | - |
| 12:00:00 | 116.5 | 116.5 | 116.1 | 116.1 | 35 | 116.4 |
| 12:03:00 | 116.2 | 116.2 | 116.2 | 116.2 | 19 | 116.2 |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | - |
| 12:15:00 | 117.7 | 117.8 | 117.7 | 117.8 | 34 | 117.7 |
| 12:18:00 | 116.2 | 116.2 | 116.1 | 116.1 | 19 | 116.1 |
| 12:21:00 | 116.2 | 116.2 | 116.1 | 116.2 | 1193 | 116.2 |
| 12:24:00 | - |
| 12:27:00 | 116.2 | 116.2 | 116.2 | 116.2 | 74 | 116.2 |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | 116.0 | 116.1 | 115.8 | 116.1 | 727 | 116.0 |
| 12:39:00 | 116.1 | 116.2 | 116.1 | 116.2 | 1325 | 116.1 |
| 12:42:00 | 116.0 | 116.0 | 116.0 | 116.0 | 20 | 116.0 |
| 12:45:00 | - |
| 12:48:00 | 115.9 | 115.9 | 115.8 | 115.8 | 502 | 115.9 |
| 12:51:00 | 115.8 | 115.8 | 115.8 | 115.8 | 12 | 115.8 |
| 12:54:00 | 115.9 | 115.9 | 115.8 | 115.9 | 121 | 115.8 |
| 12:57:00 | 115.8 | 115.8 | 115.8 | 115.8 | 156 | 115.8 |
| 13:00:00 | 115.9 | 115.9 | 115.9 | 115.9 | 1 | 115.9 |
| 13:03:00 | - |
| 13:06:00 | 115.9 | 115.9 | 115.9 | 115.9 | 8 | 115.9 |
| 13:09:00 | 115.9 | 115.9 | 115.9 | 115.9 | 90 | 115.9 |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | 116.0 | 116.0 | 116.0 | 116.0 | 734 | 116.0 |
| 13:27:00 | - |
| 13:30:00 | 116.9 | 116.9 | 116.8 | 116.8 | 391 | 116.9 |
| 13:33:00 | 116.6 | 116.6 | 116.6 | 116.6 | 19 | 116.6 |
| 13:36:00 | 116.9 | 117.0 | 116.9 | 117.0 | 1694 | 117.0 |
| 13:39:00 | - |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | 116.9 | 117.0 | 116.3 | 117.0 | 72 | 117.0 |
| 13:57:00 | 116.4 | 116.4 | 116.3 | 116.3 | 197 | 116.3 |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | 116.9 | 117.5 | 116.9 | 117.5 | 500 | 116.9 |
| 14:12:00 | - |
| 14:15:00 | 116.5 | 117.0 | 116.3 | 116.3 | 274 | 116.4 |
| 14:18:00 | 116.6 | 116.6 | 116.1 | 116.1 | 531 | 116.2 |
| 14:21:00 | - |
| 14:24:00 | 116.2 | 116.3 | 116.2 | 116.3 | 166 | 116.3 |
| 14:27:00 | - |
| 14:30:00 | 116.5 | 116.5 | 116.5 | 116.5 | 64 | 116.5 |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | 116.6 | 116.6 | 116.5 | 116.5 | 25 | 116.5 |
| 14:42:00 | - |
| 14:45:00 | 116.5 | 116.5 | 116.5 | 116.5 | 15 | 116.5 |
| 14:48:00 | - |
| 14:51:00 | 116.5 | 116.5 | 116.5 | 116.5 | 3 | 116.5 |
| 14:54:00 | 116.5 | 116.5 | 116.5 | 116.5 | 13 | 116.5 |
| 14:57:00 | 116.5 | 117.4 | 116.5 | 117.2 | 624 | 117.1 |
| 15:00:00 | 116.8 | 116.8 | 116.4 | 116.4 | 51 | 116.6 |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 116.8 | 116.8 | 116.5 | 116.5 | 305 | 116.5 |
| 15:15:00 | 116.9 | 117.4 | 116.9 | 116.9 | 146 | 117.3 |
| 15:18:00 | 116.9 | 116.9 | 116.5 | 116.5 | 30 | 116.6 |
| 15:21:00 | 116.4 | 116.4 | 116.4 | 116.4 | 7 | 116.4 |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | 116.5 | 116.5 | 116.1 | 116.1 | 551 | 116.4 |
| 15:39:00 | - |
| 15:42:00 | 116.3 | 116.3 | 116.3 | 116.3 | 10 | 116.3 |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | 116.3 | 117.4 | 116.1 | 116.1 | 950 | 116.8 |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | 117.4 | 117.4 | 117.4 | 117.4 | 186 | 117.4 |
| 16:03:00 | - |
| 16:06:00 | 117.0 | 117.0 | 117.0 | 117.0 | 10 | 117.0 |
| 16:09:00 | 117.0 | 117.0 | 116.9 | 116.9 | 201 | 117.0 |
| 16:12:00 | - |
| 16:15:00 | 116.6 | 116.6 | 116.5 | 116.6 | 83 | 116.5 |
| 16:18:00 | 116.7 | 116.7 | 116.7 | 116.7 | 6 | 116.7 |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | 116.6 | 116.6 | 116.0 | 116.0 | 1905 | 116.0 |
| 16:30:00 | - |
| 16:33:00 | 116.2 | 116.2 | 116.1 | 116.1 | 40 | 116.1 |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | 116.1 | 116.1 | 116.0 | 116.0 | 505 | 116.1 |
| 16:45:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 16:48:00 | - |
| 16:51:00 | 116.3 | 116.4 | 116.3 | 116.4 | 21 | 116.3 |
| 16:54:00 | - |
| 16:57:00 | - |
| 17:00:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | 116.3 | 116.3 | 116.1 | 116.1 | 29 | 116.2 |
| 17:12:00 | - |
| 17:15:00 | 116.2 | 116.2 | 116.1 | 116.1 | 102 | 116.1 |
| 17:18:00 | 116.0 | 116.0 | 115.9 | 115.9 | 301 | 116.0 |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | 116.3 | 116.3 | 116.3 | 116.3 | 1 | 116.3 |
| 17:30:00 | - |
| 17:33:00 | 116.3 | 116.3 | 116.3 | 116.3 | 1 | 116.3 |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | - |
| 17:45:00 | 115.9 | 115.9 | 115.9 | 115.9 | 7 | 115.9 |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | 115.6 | 115.6 | 115.5 | 115.5 | 817 | 115.5 |
| 17:57:00 | 115.7 | 116.4 | 115.7 | 116.4 | 200 | 116.3 |
| 18:00:00 | 115.8 | 115.8 | 115.5 | 115.5 | 185 | 115.6 |
| 18:03:00 | 115.5 | 115.5 | 115.5 | 115.5 | 48 | 115.5 |
| 18:06:00 | 115.5 | 116.3 | 115.2 | 116.3 | 430 | 115.5 |
| 18:09:00 | 115.3 | 115.3 | 114.9 | 115.0 | 1605 | 115.0 |
| 18:12:00 | 115.0 | 115.0 | 114.2 | 114.2 | 249 | 115.0 |
| 18:15:00 | 114.2 | 114.3 | 114.2 | 114.3 | 90 | 114.2 |
| 18:18:00 | 114.3 | 114.3 | 114.1 | 114.1 | 412 | 114.2 |
| 18:21:00 | - |
| 18:24:00 | 114.1 | 114.1 | 114.1 | 114.1 | 855 | 114.1 |
| 18:27:00 | 115.1 | 115.1 | 115.1 | 115.1 | 200 | 115.1 |
| 18:30:00 | - |
| 18:33:00 | - |
| 18:36:00 | 115.0 | 115.0 | 115.0 | 115.0 | 8 | 115.0 |
| 18:39:00 | 114.8 | 114.9 | 114.8 | 114.9 | 120 | 114.9 |
| 18:42:00 | - |
| 18:45:00 | 114.3 | 114.3 | 114.3 | 114.3 | 148 | 114.3 |
| 18:48:00 | 115.0 | 115.0 | 114.8 | 114.9 | 63 | 114.9 |
| 18:51:00 | 115.0 | 115.0 | 114.4 | 114.4 | 23 | 114.7 |
| 18:54:00 | - |
| 18:57:00 | - |
| 19:00:00 | 114.4 | 114.4 | 114.0 | 114.0 | 903 | 114.2 |
| 19:03:00 | 114.1 | 114.1 | 114.0 | 114.0 | 170 | 114.0 |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | 114.5 | 114.5 | 114.5 | 114.5 | 100 | 114.5 |
| 19:15:00 | - |
| 19:18:00 | 114.4 | 114.5 | 114.4 | 114.4 | 112 | 114.5 |
| 19:21:00 | 114.4 | 115.0 | 114.4 | 115.0 | 300 | 114.9 |
| 19:24:00 | 114.1 | 114.1 | 114.1 | 114.1 | 217 | 114.1 |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | 114.4 | 114.4 | 114.2 | 114.2 | 150 | 114.3 |
| 19:36:00 | 114.3 | 114.3 | 114.0 | 114.0 | 2752 | 114.0 |
| 19:39:00 | - |
| 19:42:00 | - |
| 19:45:00 | - |
| 19:48:00 | 114.4 | 114.6 | 114.4 | 114.6 | 46 | 114.5 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | 114.6 | 114.8 | 114.6 | 114.8 | 99 | 114.7 |
| 20:03:00 | - |
| 20:06:00 | 114.8 | 115.0 | 114.8 | 115.0 | 500 | 114.9 |
| 20:09:00 | 114.7 | 114.7 | 114.7 | 114.7 | 1 | 114.7 |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | 114.7 | 115.0 | 114.7 | 115.0 | 17 | 114.7 |
| 20:21:00 | 115.0 | 115.0 | 114.3 | 114.3 | 31 | 114.9 |
| 20:24:00 | - |
| 20:27:00 | - |
| 20:30:00 | 114.2 | 114.2 | 114.2 | 114.2 | 9 | 114.2 |
| 20:33:00 | 115.0 | 115.0 | 114.9 | 115.0 | 200 | 115.0 |
| 20:36:00 | 114.3 | 115.0 | 114.2 | 115.0 | 59 | 114.4 |
| 20:39:00 | 114.9 | 115.0 | 114.9 | 115.0 | 166 | 115.0 |
| 20:42:00 | - |
| 20:45:00 | 115.0 | 115.1 | 115.0 | 115.1 | 88 | 115.0 |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | 115.0 | 115.0 | 115.0 | 115.0 | 20 | 115.0 |
| 20:57:00 | - |
| 21:00:00 | 115.0 | 115.0 | 115.0 | 115.0 | 1 | 115.0 |
| 21:03:00 | 114.9 | 115.0 | 114.9 | 115.0 | 106 | 115.0 |
| 21:06:00 | 114.9 | 114.9 | 114.9 | 114.9 | 25 | 114.9 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | - |
| 21:18:00 | 115.0 | 115.0 | 114.9 | 114.9 | 105 | 114.9 |
| 21:21:00 | 114.9 | 114.9 | 114.9 | 114.9 | 55 | 114.9 |
| 21:24:00 | 114.9 | 114.9 | 114.9 | 114.9 | 65 | 114.9 |
| 21:27:00 | 114.9 | 114.9 | 114.9 | 114.9 | 216 | 114.9 |
| 21:30:00 | 114.9 | 114.9 | 114.9 | 114.9 | 362 | 114.9 |
| 21:33:00 | - |
| 21:36:00 | - |
| 21:39:00 | 114.9 | 114.9 | 114.9 | 114.9 | 123 | 114.9 |
| 21:42:00 | 114.9 | 114.9 | 114.9 | 114.9 | 235 | 114.9 |
| 21:45:00 | - |
| 21:48:00 | 114.9 | 114.9 | 114.9 | 114.9 | 37 | 114.9 |
| 21:51:00 | 114.9 | 114.9 | 114.9 | 114.9 | 291 | 114.9 |
| 21:54:00 | 115.0 | 115.0 | 114.9 | 114.9 | 202 | 114.9 |
| 21:57:00 | - |
| 22:00:00 | 115.0 | 115.0 | 114.9 | 115.0 | 172 | 114.9 |
| 22:03:00 | 115.0 | 115.0 | 115.0 | 115.0 | 220 | 115.0 |
| 22:06:00 | 114.9 | 114.9 | 114.9 | 114.9 | 5 | 114.9 |
| 22:09:00 | 114.9 | 114.9 | 114.9 | 114.9 | 171 | 114.9 |
| 22:12:00 | - |
| 22:15:00 | 114.8 | 114.8 | 114.8 | 114.8 | 3 | 114.8 |
| 22:18:00 | 114.4 | 114.4 | 113.4 | 113.4 | 11739 | 113.7 |
| 22:21:00 | 113.5 | 113.9 | 113.5 | 113.9 | 1542 | 113.5 |
| 22:24:00 | 113.6 | 113.6 | 113.4 | 113.4 | 1131 | 113.5 |
| 22:27:00 | 113.3 | 113.3 | 112.4 | 112.4 | 638 | 112.5 |
| 22:30:00 | 112.4 | 112.4 | 111.0 | 111.3 | 1587 | 112.0 |
| 22:33:00 | - |
| 22:36:00 | 112.6 | 112.6 | 112.6 | 112.6 | 1 | 112.6 |
| 22:39:00 | 112.5 | 112.8 | 112.5 | 112.8 | 711 | 112.6 |
| 22:42:00 | 112.9 | 113.4 | 112.9 | 113.3 | 527 | 113.3 |
| 22:45:00 | 113.3 | 113.4 | 113.3 | 113.4 | 398 | 113.4 |
| 22:48:00 | 113.4 | 113.4 | 112.1 | 112.1 | 1116 | 112.5 |
| 22:51:00 | - |
| 22:54:00 | 112.7 | 112.8 | 112.6 | 112.6 | 20 | 112.6 |
| 22:57:00 | - |
| 23:00:00 | 112.4 | 112.8 | 112.0 | 112.8 | 558 | 112.2 |
| 23:03:00 | 112.1 | 112.9 | 112.0 | 112.9 | 515 | 112.4 |
| 23:06:00 | 112.8 | 113.0 | 112.8 | 113.0 | 882 | 112.9 |
| 23:09:00 | 113.0 | 113.0 | 113.0 | 113.0 | 24 | 113.0 |
| 23:12:00 | 113.4 | 113.4 | 113.4 | 113.4 | 1 | 113.4 |
| 23:15:00 | 113.1 | 113.3 | 113.0 | 113.0 | 92 | 113.1 |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | 113.0 | 113.0 | 113.0 | 113.0 | 2 | 113.0 |
| 23:27:00 | 113.3 | 113.3 | 113.3 | 113.3 | 1 | 113.3 |
| 23:30:00 | 113.3 | 113.4 | 113.0 | 113.2 | 741 | 113.3 |
| 23:33:00 | - |
| 23:36:00 | 113.3 | 113.3 | 113.1 | 113.1 | 15 | 113.2 |
| 23:39:00 | 113.1 | 113.1 | 113.0 | 113.0 | 161 | 113.0 |
| 23:42:00 | 113.3 | 113.3 | 113.2 | 113.2 | 30 | 113.3 |
| 23:45:00 | 113.2 | 113.2 | 112.7 | 112.7 | 57 | 113.1 |
| 23:48:00 | - |
| 23:51:00 | 112.9 | 112.9 | 112.6 | 112.6 | 31 | 112.7 |
| 23:54:00 | 112.6 | 112.6 | 112.6 | 112.6 | 2 | 112.6 |
| 23:57:00 | - |