2018年09月11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 | 112.9 | 113.0 | 112.9 | 113.0 | 143 | 113.0 |
| 00:03:00 | 112.7 | 112.9 | 112.2 | 112.4 | 3223 | 112.4 |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | 112.3 | 112.3 | 112.3 | 112.3 | 100 | 112.3 |
| 00:15:00 | 112.1 | 112.7 | 111.6 | 112.7 | 20 | 112.5 |
| 00:18:00 | 112.7 | 112.8 | 112.7 | 112.8 | 92 | 112.7 |
| 00:21:00 | 112.7 | 112.8 | 112.7 | 112.8 | 44 | 112.7 |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | 112.6 | 112.6 | 112.0 | 112.4 | 1324 | 112.2 |
| 00:42:00 | 112.5 | 112.7 | 112.5 | 112.6 | 362 | 112.6 |
| 00:45:00 | 112.6 | 112.6 | 112.6 | 112.6 | 38 | 112.6 |
| 00:48:00 | 112.4 | 112.4 | 112.3 | 112.3 | 200 | 112.3 |
| 00:51:00 | 112.2 | 112.2 | 112.2 | 112.2 | 570 | 112.2 |
| 00:54:00 | - |
| 00:57:00 | 112.1 | 112.1 | 111.7 | 111.7 | 648 | 111.8 |
| 01:00:00 | 112.0 | 112.0 | 112.0 | 112.0 | 176 | 112.0 |
| 01:03:00 | - |
| 01:06:00 | 111.7 | 111.7 | 111.3 | 111.3 | 446 | 111.4 |
| 01:09:00 | 111.3 | 111.3 | 111.3 | 111.3 | 20 | 111.3 |
| 01:12:00 | 111.9 | 111.9 | 111.2 | 111.2 | 45 | 111.5 |
| 01:15:00 | 111.9 | 112.0 | 111.5 | 111.5 | 887 | 112.0 |
| 01:18:00 | 112.2 | 112.7 | 112.2 | 112.7 | 185 | 112.4 |
| 01:21:00 | 112.8 | 112.8 | 111.7 | 111.7 | 196 | 112.0 |
| 01:24:00 | 111.7 | 111.7 | 110.8 | 110.8 | 2130 | 111.3 |
| 01:27:00 | - |
| 01:30:00 | 110.8 | 110.8 | 110.6 | 110.6 | 342 | 110.8 |
| 01:33:00 | - |
| 01:36:00 | 111.9 | 112.1 | 111.9 | 112.1 | 45 | 112.0 |
| 01:39:00 | 111.0 | 111.0 | 110.3 | 110.3 | 44 | 110.4 |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 111.9 | 111.9 | 110.3 | 110.3 | 170 | 111.3 |
| 01:54:00 | 111.9 | 111.9 | 110.1 | 110.1 | 1463 | 110.1 |
| 01:57:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1140 | 110.0 |
| 02:00:00 | 110.0 | 110.0 | 110.0 | 110.0 | 500 | 110.0 |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | 110.1 | 110.1 | 110.1 | 110.1 | 218 | 110.1 |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | 110.1 | 110.1 | 110.0 | 110.0 | 549 | 110.1 |
| 02:21:00 | 110.0 | 110.0 | 110.0 | 110.0 | 72 | 110.0 |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | 110.3 | 110.3 | 110.3 | 110.3 | 3 | 110.3 |
| 02:33:00 | - |
| 02:36:00 | 110.0 | 110.0 | 110.0 | 110.0 | 464 | 110.0 |
| 02:39:00 | - |
| 02:42:00 | 110.3 | 111.0 | 110.3 | 111.0 | 848 | 110.9 |
| 02:45:00 | 110.4 | 110.4 | 110.1 | 110.1 | 24 | 110.3 |
| 02:48:00 | 111.0 | 111.0 | 110.0 | 110.0 | 890 | 110.1 |
| 02:51:00 | - |
| 02:54:00 | 110.0 | 110.0 | 110.0 | 110.0 | 2323 | 110.0 |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | 110.0 | 110.0 | 110.0 | 110.0 | 300 | 110.0 |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | 111.0 | 111.0 | 111.0 | 111.0 | 10 | 111.0 |
| 03:18:00 | 110.1 | 110.8 | 110.0 | 110.8 | 45 | 110.4 |
| 03:21:00 | 111.0 | 111.6 | 110.1 | 110.1 | 106 | 111.1 |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | 110.2 | 110.2 | 110.0 | 110.0 | 720 | 110.0 |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | 110.1 | 110.1 | 110.0 | 110.1 | 1061 | 110.1 |
| 03:45:00 | 110.1 | 110.1 | 110.0 | 110.0 | 2736 | 110.1 |
| 03:48:00 | 109.9 | 109.9 | 109.9 | 109.9 | 1000 | 109.9 |
| 03:51:00 | 110.0 | 110.1 | 110.0 | 110.1 | 1040 | 110.0 |
| 03:54:00 | 110.1 | 110.1 | 110.1 | 110.1 | 10 | 110.1 |
| 03:57:00 | 109.9 | 109.9 | 109.9 | 109.9 | 155 | 109.9 |
| 04:00:00 | 109.9 | 109.9 | 109.8 | 109.8 | 40 | 109.9 |
| 04:03:00 | 109.7 | 109.7 | 109.7 | 109.7 | 50 | 109.7 |
| 04:06:00 | 109.6 | 109.6 | 108.9 | 108.9 | 34 | 109.1 |
| 04:09:00 | - |
| 04:12:00 | 109.0 | 109.0 | 108.9 | 108.9 | 58 | 108.9 |
| 04:15:00 | 109.1 | 109.6 | 109.1 | 109.6 | 650 | 109.5 |
| 04:18:00 | 109.7 | 109.7 | 109.7 | 109.7 | 50 | 109.7 |
| 04:21:00 | 109.7 | 109.7 | 109.7 | 109.7 | 30 | 109.7 |
| 04:24:00 | 109.8 | 110.0 | 109.8 | 110.0 | 1038 | 110.0 |
| 04:27:00 | 110.0 | 110.0 | 110.0 | 110.0 | 725 | 110.0 |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1 | 110.0 |
| 04:39:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1 | 110.0 |
| 04:42:00 | - |
| 04:45:00 | 110.0 | 110.0 | 109.1 | 109.1 | 43 | 109.8 |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | 109.1 | 109.1 | 109.0 | 109.0 | 11 | 109.1 |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | 109.1 | 109.1 | 109.1 | 109.1 | 20 | 109.1 |
| 05:09:00 | - |
| 05:12:00 | 109.0 | 109.0 | 108.8 | 108.8 | 1007 | 108.9 |
| 05:15:00 | 108.8 | 108.8 | 108.6 | 108.6 | 317 | 108.6 |
| 05:18:00 | 108.5 | 108.5 | 106.2 | 107.9 | 10047 | 107.1 |
| 05:21:00 | 107.9 | 108.0 | 107.9 | 108.0 | 5 | 107.9 |
| 05:24:00 | 108.3 | 108.3 | 108.3 | 108.3 | 240 | 108.3 |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | 108.2 | 108.4 | 108.2 | 108.4 | 990 | 108.2 |
| 05:36:00 | - |
| 05:39:00 | 108.5 | 109.9 | 108.5 | 109.9 | 1487 | 109.9 |
| 05:42:00 | 108.1 | 108.1 | 108.0 | 108.0 | 50 | 108.0 |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | 108.3 | 108.3 | 108.3 | 108.3 | 489 | 108.3 |
| 06:00:00 | - |
| 06:03:00 | 108.3 | 108.3 | 108.3 | 108.3 | 100 | 108.3 |
| 06:06:00 | - |
| 06:09:00 | 108.9 | 109.0 | 108.9 | 109.0 | 21 | 108.9 |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | 109.7 | 109.7 | 109.7 | 109.7 | 5 | 109.7 |
| 06:24:00 | 109.7 | 109.8 | 109.7 | 109.8 | 146 | 109.8 |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | 109.8 | 109.9 | 109.8 | 109.9 | 853 | 109.8 |
| 06:39:00 | 109.8 | 110.3 | 109.8 | 110.3 | 998 | 110.0 |
| 06:42:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1 | 110.0 |
| 06:45:00 | - |
| 06:48:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1 | 109.0 |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | 109.1 | 109.1 | 109.1 | 109.1 | 1482 | 109.1 |
| 07:09:00 | - |
| 07:12:00 | 109.0 | 109.0 | 109.0 | 109.0 | 11 | 109.0 |
| 07:15:00 | 109.0 | 109.0 | 109.0 | 109.0 | 12 | 109.0 |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | 109.1 | 110.6 | 109.1 | 110.6 | 507 | 109.8 |
| 07:27:00 | 110.2 | 110.2 | 110.1 | 110.1 | 219 | 110.1 |
| 07:30:00 | 110.0 | 110.0 | 110.0 | 110.0 | 653 | 110.0 |
| 07:33:00 | 110.0 | 110.5 | 110.0 | 110.5 | 1684 | 110.5 |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | 109.5 | 109.7 | 109.5 | 109.7 | 489 | 109.6 |
| 07:45:00 | 110.1 | 110.1 | 110.1 | 110.1 | 10 | 110.1 |
| 07:48:00 | 110.5 | 110.8 | 110.1 | 110.1 | 309 | 110.5 |
| 07:51:00 | 110.1 | 110.1 | 110.0 | 110.0 | 127 | 110.1 |
| 07:54:00 | 110.0 | 110.0 | 109.8 | 109.9 | 540 | 110.0 |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | 110.2 | 110.3 | 110.2 | 110.3 | 416 | 110.3 |
| 08:06:00 | - |
| 08:09:00 | - |
| 08:12:00 | 110.2 | 110.5 | 110.2 | 110.5 | 416 | 110.5 |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 110.4 | 110.4 | 110.4 | 110.4 | 416 | 110.4 |
| 08:24:00 | - |
| 08:27:00 | 110.3 | 110.3 | 110.3 | 110.3 | 13 | 110.3 |
| 08:30:00 | - |
| 08:33:00 | 110.3 | 110.5 | 110.3 | 110.5 | 1147 | 110.4 |
| 08:36:00 | 110.5 | 110.5 | 110.5 | 110.5 | 56 | 110.5 |
| 08:39:00 | 109.4 | 109.4 | 109.4 | 109.4 | 3 | 109.4 |
| 08:42:00 | 110.4 | 110.8 | 110.4 | 110.8 | 415 | 110.6 |
| 08:45:00 | 110.1 | 110.1 | 109.7 | 109.7 | 184 | 110.0 |
| 08:48:00 | - |
| 08:51:00 | 109.9 | 110.3 | 109.9 | 110.3 | 416 | 110.2 |
| 08:54:00 | 109.8 | 109.8 | 109.8 | 109.8 | 10 | 109.8 |
| 08:57:00 | - |
| 09:00:00 | 110.3 | 110.3 | 110.3 | 110.3 | 25 | 110.3 |
| 09:03:00 | 110.9 | 112.5 | 110.9 | 111.1 | 521 | 112.3 |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | 112.4 | 112.7 | 111.1 | 111.1 | 418 | 112.6 |
| 09:15:00 | - |
| 09:18:00 | 111.1 | 111.1 | 109.4 | 110.6 | 644 | 110.6 |
| 09:21:00 | 110.5 | 112.6 | 110.5 | 112.6 | 562 | 112.0 |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | 111.1 | 111.1 | 110.9 | 110.9 | 31 | 111.0 |
| 09:33:00 | 111.9 | 113.0 | 111.0 | 112.0 | 628 | 112.5 |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | 112.6 | 112.7 | 111.7 | 111.7 | 448 | 112.6 |
| 09:45:00 | 112.5 | 112.5 | 112.5 | 112.5 | 19 | 112.5 |
| 09:48:00 | 112.7 | 112.7 | 112.5 | 112.5 | 88 | 112.6 |
| 09:51:00 | 112.5 | 112.7 | 112.1 | 112.5 | 424 | 112.7 |
| 09:54:00 | 112.5 | 112.5 | 111.4 | 111.4 | 1612 | 111.7 |
| 09:57:00 | 111.4 | 111.4 | 111.4 | 111.4 | 538 | 111.4 |
| 10:00:00 | - |
| 10:03:00 | 112.7 | 112.8 | 112.1 | 112.1 | 427 | 112.8 |
| 10:06:00 | 112.5 | 112.5 | 112.5 | 112.5 | 10 | 112.5 |
| 10:09:00 | 112.7 | 112.8 | 112.7 | 112.8 | 1527 | 112.8 |
| 10:12:00 | 112.6 | 113.0 | 111.4 | 111.4 | 463 | 112.8 |
| 10:15:00 | - |
| 10:18:00 | 111.3 | 111.3 | 111.3 | 111.3 | 10 | 111.3 |
| 10:21:00 | 112.7 | 113.0 | 112.7 | 113.0 | 407 | 112.9 |
| 10:24:00 | 111.1 | 111.1 | 111.1 | 111.1 | 24 | 111.1 |
| 10:27:00 | 111.1 | 111.1 | 111.1 | 111.1 | 996 | 111.1 |
| 10:30:00 | 111.0 | 111.0 | 110.2 | 110.2 | 104 | 110.3 |
| 10:33:00 | 111.9 | 112.8 | 111.1 | 111.1 | 417 | 112.8 |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | 112.7 | 113.0 | 112.5 | 112.9 | 485 | 112.9 |
| 10:45:00 | - |
| 10:48:00 | 112.9 | 112.9 | 112.9 | 112.9 | 17 | 112.9 |
| 10:51:00 | 112.9 | 113.0 | 112.9 | 113.0 | 407 | 112.9 |
| 10:54:00 | 111.1 | 111.1 | 111.0 | 111.1 | 20 | 111.1 |
| 10:57:00 | 111.1 | 111.1 | 111.1 | 111.1 | 10 | 111.1 |
| 11:00:00 | 111.1 | 112.0 | 110.5 | 110.5 | 1176 | 111.6 |
| 11:03:00 | 111.9 | 112.0 | 111.9 | 112.0 | 410 | 111.9 |
| 11:06:00 | 111.1 | 111.1 | 111.1 | 111.1 | 10 | 111.1 |
| 11:09:00 | 111.9 | 111.9 | 111.9 | 111.9 | 30 | 111.9 |
| 11:12:00 | 112.0 | 112.9 | 111.1 | 111.1 | 451 | 112.2 |
| 11:15:00 | 112.7 | 112.7 | 112.7 | 112.7 | 50 | 112.7 |
| 11:18:00 | - |
| 11:21:00 | 111.9 | 114.0 | 111.9 | 113.9 | 11953 | 113.9 |
| 11:24:00 | 118.0 | 126.0 | 115.0 | 116.4 | 16431 | 120.0 |
| 11:27:00 | 115.6 | 117.0 | 115.6 | 116.9 | 1213 | 116.0 |
| 11:30:00 | 117.0 | 117.1 | 117.0 | 117.1 | 102 | 117.1 |
| 11:33:00 | 117.9 | 118.6 | 117.9 | 118.1 | 250 | 118.5 |
| 11:36:00 | 118.1 | 118.4 | 117.2 | 117.2 | 52 | 117.8 |
| 11:39:00 | 118.1 | 118.1 | 118.0 | 118.1 | 1362 | 118.1 |
| 11:42:00 | 118.1 | 118.1 | 118.1 | 118.1 | 75 | 118.1 |
| 11:45:00 | 117.3 | 117.3 | 117.3 | 117.3 | 1019 | 117.3 |
| 11:48:00 | 117.4 | 117.4 | 116.9 | 117.4 | 560 | 117.2 |
| 11:51:00 | 117.5 | 117.5 | 117.0 | 117.0 | 2126 | 117.1 |
| 11:54:00 | 117.0 | 117.1 | 117.0 | 117.0 | 240 | 117.0 |
| 11:57:00 | 117.0 | 117.0 | 117.0 | 117.0 | 66 | 117.0 |
| 12:00:00 | 117.0 | 118.4 | 117.0 | 118.3 | 2011 | 118.1 |
| 12:03:00 | 118.3 | 118.5 | 118.3 | 118.5 | 305 | 118.5 |
| 12:06:00 | 118.6 | 118.6 | 118.6 | 118.6 | 101 | 118.6 |
| 12:09:00 | 118.6 | 118.6 | 118.6 | 118.6 | 9 | 118.6 |
| 12:12:00 | 118.7 | 118.9 | 118.7 | 118.9 | 72 | 118.8 |
| 12:15:00 | - |
| 12:18:00 | 118.6 | 120.4 | 118.6 | 120.0 | 5633 | 119.9 |
| 12:21:00 | 120.0 | 121.3 | 119.6 | 119.6 | 1044 | 120.8 |
| 12:24:00 | 120.0 | 120.5 | 119.2 | 120.0 | 1622 | 119.5 |
| 12:27:00 | 119.8 | 120.5 | 118.6 | 120.5 | 1689 | 120.3 |
| 12:30:00 | - |
| 12:33:00 | 120.3 | 120.4 | 119.8 | 119.8 | 1460 | 120.3 |
| 12:36:00 | 119.0 | 119.2 | 118.5 | 118.6 | 1071 | 118.6 |
| 12:39:00 | 119.0 | 119.1 | 118.0 | 118.0 | 1320 | 118.9 |
| 12:42:00 | 117.1 | 117.1 | 116.3 | 116.3 | 83 | 116.5 |
| 12:45:00 | 116.5 | 118.4 | 116.5 | 118.4 | 205 | 117.2 |
| 12:48:00 | 117.1 | 118.5 | 116.1 | 116.1 | 2154 | 117.0 |
| 12:51:00 | 117.9 | 118.6 | 117.9 | 118.6 | 1840 | 118.3 |
| 12:54:00 | 117.6 | 118.0 | 117.0 | 118.0 | 307 | 117.2 |
| 12:57:00 | 119.0 | 119.5 | 119.0 | 119.5 | 100 | 119.5 |
| 13:00:00 | 119.0 | 120.0 | 119.0 | 119.6 | 3147 | 119.6 |
| 13:03:00 | 120.0 | 120.3 | 119.9 | 120.3 | 213 | 120.1 |
| 13:06:00 | 120.3 | 120.3 | 120.3 | 120.3 | 2 | 120.3 |
| 13:09:00 | - |
| 13:12:00 | 120.2 | 120.2 | 120.2 | 120.2 | 200 | 120.2 |
| 13:15:00 | - |
| 13:18:00 | 119.1 | 119.1 | 119.0 | 119.0 | 21 | 119.1 |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | - |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | 119.9 | 120.2 | 118.2 | 120.1 | 791 | 119.9 |
| 13:39:00 | 120.1 | 120.1 | 120.0 | 120.0 | 3800 | 120.0 |
| 13:42:00 | 120.0 | 121.0 | 120.0 | 121.0 | 6972 | 120.2 |
| 13:45:00 | 120.3 | 120.4 | 120.0 | 120.0 | 381 | 120.3 |
| 13:48:00 | 119.7 | 119.7 | 119.7 | 119.7 | 624 | 119.7 |
| 13:51:00 | 119.6 | 119.6 | 119.6 | 119.6 | 100 | 119.6 |
| 13:54:00 | 119.0 | 119.0 | 118.8 | 118.9 | 1745 | 118.9 |
| 13:57:00 | 119.1 | 119.1 | 119.1 | 119.1 | 120 | 119.1 |
| 14:00:00 | 119.2 | 119.2 | 119.2 | 119.2 | 100 | 119.2 |
| 14:03:00 | 119.2 | 119.2 | 119.2 | 119.2 | 842 | 119.2 |
| 14:06:00 | 119.2 | 119.3 | 119.2 | 119.3 | 110 | 119.3 |
| 14:09:00 | 119.4 | 119.4 | 119.3 | 119.3 | 12 | 119.4 |
| 14:12:00 | 119.3 | 119.3 | 119.3 | 119.3 | 9 | 119.3 |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | 119.4 | 120.1 | 119.4 | 120.1 | 808 | 119.7 |
| 14:24:00 | 120.1 | 120.2 | 120.1 | 120.2 | 39 | 120.2 |
| 14:27:00 | 120.0 | 120.0 | 120.0 | 120.0 | 40 | 120.0 |
| 14:30:00 | 120.0 | 121.7 | 120.0 | 121.7 | 6098 | 120.8 |
| 14:33:00 | 121.7 | 125.0 | 121.1 | 121.1 | 6353 | 123.4 |
| 14:36:00 | 121.3 | 125.0 | 121.3 | 123.1 | 5499 | 124.1 |
| 14:39:00 | 124.4 | 124.8 | 123.7 | 124.8 | 2006 | 124.3 |
| 14:42:00 | 123.9 | 124.0 | 123.1 | 124.0 | 301 | 123.5 |
| 14:45:00 | 124.2 | 124.2 | 123.9 | 124.0 | 1259 | 124.1 |
| 14:48:00 | 123.8 | 124.0 | 123.5 | 124.0 | 310 | 123.7 |
| 14:51:00 | 124.0 | 124.1 | 122.2 | 122.2 | 6089 | 122.4 |
| 14:54:00 | 122.1 | 122.3 | 121.5 | 121.5 | 2635 | 121.6 |
| 14:57:00 | 121.5 | 121.5 | 120.3 | 120.3 | 789 | 120.7 |
| 15:00:00 | 121.5 | 121.5 | 121.5 | 121.5 | 200 | 121.5 |
| 15:03:00 | 121.4 | 121.5 | 120.4 | 120.4 | 230 | 121.0 |
| 15:06:00 | 120.3 | 121.1 | 120.2 | 120.9 | 363 | 120.5 |
| 15:09:00 | 121.1 | 121.1 | 120.0 | 120.0 | 813 | 120.4 |
| 15:12:00 | 120.1 | 120.1 | 118.1 | 118.2 | 2413 | 119.2 |
| 15:15:00 | 118.2 | 118.2 | 118.0 | 118.0 | 1548 | 118.0 |
| 15:18:00 | 118.3 | 118.3 | 118.0 | 118.0 | 527 | 118.0 |
| 15:21:00 | 117.2 | 117.3 | 117.2 | 117.3 | 40 | 117.3 |
| 15:24:00 | 117.3 | 117.3 | 117.3 | 117.3 | 19 | 117.3 |
| 15:27:00 | 117.3 | 117.4 | 117.3 | 117.4 | 85 | 117.4 |
| 15:30:00 | 117.4 | 117.8 | 117.4 | 117.8 | 1014 | 117.7 |
| 15:33:00 | 117.8 | 118.0 | 117.4 | 117.4 | 5858 | 117.9 |
| 15:36:00 | 117.4 | 117.4 | 117.4 | 117.4 | 20 | 117.4 |
| 15:39:00 | 117.8 | 118.0 | 116.8 | 118.0 | 1128 | 117.5 |
| 15:42:00 | 117.9 | 117.9 | 117.9 | 117.9 | 15 | 117.9 |
| 15:45:00 | - |
| 15:48:00 | 117.9 | 117.9 | 117.9 | 117.9 | 177 | 117.9 |
| 15:51:00 | 117.8 | 117.8 | 117.5 | 117.5 | 147 | 117.7 |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | 117.8 | 118.0 | 117.5 | 117.5 | 695 | 117.8 |
| 16:03:00 | - |
| 16:06:00 | 117.5 | 117.5 | 117.5 | 117.5 | 31 | 117.5 |
| 16:09:00 | 117.5 | 117.6 | 117.5 | 117.5 | 677 | 117.5 |
| 16:12:00 | 117.6 | 117.6 | 117.6 | 117.6 | 250 | 117.6 |
| 16:15:00 | 117.6 | 117.6 | 117.4 | 117.4 | 323 | 117.4 |
| 16:18:00 | 117.5 | 117.6 | 117.5 | 117.6 | 431 | 117.6 |
| 16:21:00 | 117.6 | 117.7 | 117.6 | 117.7 | 93 | 117.7 |
| 16:24:00 | - |
| 16:27:00 | 117.6 | 117.9 | 117.6 | 117.9 | 800 | 117.8 |
| 16:30:00 | 117.8 | 117.8 | 117.8 | 117.8 | 15 | 117.8 |
| 16:33:00 | 117.9 | 118.2 | 117.9 | 118.2 | 1196 | 118.0 |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | 118.0 | 118.2 | 118.0 | 118.2 | 925 | 118.1 |
| 16:45:00 | 118.2 | 118.2 | 118.0 | 118.0 | 726 | 118.0 |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 118.0 | 118.0 | 117.9 | 117.9 | 29 | 117.9 |
| 16:57:00 | 117.9 | 117.9 | 117.8 | 117.8 | 13 | 117.8 |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | 117.8 | 117.8 | 117.8 | 117.8 | 4 | 117.8 |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | 117.9 | 117.9 | 117.3 | 117.3 | 1009 | 117.4 |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | 117.3 | 117.3 | 117.3 | 117.3 | 43 | 117.3 |
| 17:33:00 | 117.2 | 117.5 | 116.3 | 116.3 | 202 | 117.2 |
| 17:36:00 | 116.0 | 116.0 | 114.9 | 114.9 | 2375 | 115.0 |
| 17:39:00 | 114.3 | 114.3 | 114.0 | 114.3 | 2055 | 114.2 |
| 17:42:00 | 114.4 | 114.5 | 113.6 | 114.5 | 3127 | 114.3 |
| 17:45:00 | 113.5 | 113.5 | 113.5 | 113.5 | 126 | 113.5 |
| 17:48:00 | 113.5 | 113.5 | 113.1 | 113.1 | 1475 | 113.4 |
| 17:51:00 | 113.9 | 114.0 | 113.9 | 113.9 | 240 | 114.0 |
| 17:54:00 | 113.3 | 113.9 | 113.2 | 113.7 | 45 | 113.5 |
| 17:57:00 | - |
| 18:00:00 | 113.3 | 113.3 | 113.0 | 113.0 | 1464 | 113.1 |
| 18:03:00 | 113.0 | 113.0 | 112.8 | 113.0 | 1523 | 113.0 |
| 18:06:00 | 113.0 | 113.2 | 112.2 | 112.2 | 1984 | 112.5 |
| 18:09:00 | 113.1 | 113.1 | 112.7 | 112.7 | 429 | 112.8 |
| 18:12:00 | 112.7 | 112.7 | 112.7 | 112.7 | 90 | 112.7 |
| 18:15:00 | 112.7 | 112.7 | 112.7 | 112.7 | 1110 | 112.7 |
| 18:18:00 | 112.7 | 112.7 | 112.7 | 112.7 | 39 | 112.7 |
| 18:21:00 | 112.7 | 113.0 | 112.7 | 113.0 | 1664 | 112.9 |
| 18:24:00 | 113.0 | 113.1 | 113.0 | 113.0 | 59 | 113.0 |
| 18:27:00 | 113.0 | 113.0 | 112.7 | 113.0 | 480 | 113.0 |
| 18:30:00 | 113.0 | 113.0 | 112.7 | 112.7 | 30 | 112.7 |
| 18:33:00 | 112.7 | 112.8 | 112.7 | 112.8 | 21 | 112.8 |
| 18:36:00 | - |
| 18:39:00 | 112.8 | 115.0 | 112.8 | 115.0 | 2173 | 113.8 |
| 18:42:00 | 115.1 | 115.2 | 115.1 | 115.1 | 188 | 115.1 |
| 18:45:00 | 115.1 | 115.4 | 114.5 | 115.4 | 509 | 115.1 |
| 18:48:00 | 114.5 | 114.5 | 114.2 | 114.2 | 533 | 114.4 |
| 18:51:00 | 114.3 | 114.4 | 114.3 | 114.4 | 21 | 114.3 |
| 18:54:00 | 114.6 | 114.7 | 114.6 | 114.7 | 403 | 114.7 |
| 18:57:00 | 114.6 | 114.7 | 114.6 | 114.7 | 54 | 114.7 |
| 19:00:00 | 114.6 | 114.6 | 114.0 | 114.1 | 1198 | 114.2 |
| 19:03:00 | 114.2 | 114.2 | 113.9 | 113.9 | 293 | 114.0 |
| 19:06:00 | - |
| 19:09:00 | 113.8 | 113.8 | 113.8 | 113.8 | 100 | 113.8 |
| 19:12:00 | 113.7 | 113.7 | 113.6 | 113.6 | 200 | 113.7 |
| 19:15:00 | 113.5 | 113.5 | 113.1 | 113.1 | 250 | 113.3 |
| 19:18:00 | 113.1 | 113.1 | 112.9 | 112.9 | 191 | 113.0 |
| 19:21:00 | 113.0 | 113.0 | 112.8 | 112.8 | 96 | 112.9 |
| 19:24:00 | - |
| 19:27:00 | 112.9 | 112.9 | 112.9 | 112.9 | 1 | 112.9 |
| 19:30:00 | 113.3 | 113.7 | 113.3 | 113.7 | 500 | 113.5 |
| 19:33:00 | 113.6 | 113.6 | 113.6 | 113.6 | 28 | 113.6 |
| 19:36:00 | - |
| 19:39:00 | - |
| 19:42:00 | 113.0 | 113.0 | 112.8 | 112.8 | 112 | 112.9 |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | 112.7 | 112.7 | 112.7 | 112.7 | 9 | 112.7 |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | 113.0 | 113.0 | 113.0 | 113.0 | 301 | 113.0 |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | 112.9 | 112.9 | 112.9 | 112.9 | 2021 | 112.9 |
| 20:12:00 | 112.9 | 112.9 | 112.9 | 112.9 | 299 | 112.9 |
| 20:15:00 | 112.7 | 112.7 | 112.3 | 112.3 | 944 | 112.5 |
| 20:18:00 | 112.2 | 112.2 | 112.0 | 112.0 | 674 | 112.0 |
| 20:21:00 | 111.9 | 111.9 | 111.9 | 111.9 | 1024 | 111.9 |
| 20:24:00 | 111.9 | 111.9 | 111.8 | 111.8 | 67 | 111.8 |
| 20:27:00 | 112.8 | 112.8 | 112.8 | 112.8 | 332 | 112.8 |
| 20:30:00 | 111.9 | 111.9 | 111.9 | 111.9 | 6 | 111.9 |
| 20:33:00 | - |
| 20:36:00 | 112.0 | 112.0 | 112.0 | 112.0 | 100 | 112.0 |
| 20:39:00 | 111.5 | 112.1 | 111.3 | 111.7 | 357 | 111.5 |
| 20:42:00 | 112.0 | 112.0 | 112.0 | 112.0 | 25 | 112.0 |
| 20:45:00 | 111.9 | 113.2 | 111.8 | 113.2 | 2357 | 112.7 |
| 20:48:00 | 113.2 | 113.8 | 112.7 | 113.3 | 1879 | 113.4 |
| 20:51:00 | 113.7 | 113.7 | 112.7 | 112.7 | 583 | 113.2 |
| 20:54:00 | - |
| 20:57:00 | - |
| 21:00:00 | 113.6 | 113.6 | 113.6 | 113.6 | 14 | 113.6 |
| 21:03:00 | 113.6 | 113.6 | 113.6 | 113.6 | 2 | 113.6 |
| 21:06:00 | 113.2 | 114.1 | 113.0 | 114.1 | 2276 | 113.5 |
| 21:09:00 | 113.9 | 113.9 | 113.5 | 113.5 | 213 | 113.7 |
| 21:12:00 | 113.6 | 113.6 | 113.6 | 113.6 | 6 | 113.6 |
| 21:15:00 | 113.6 | 113.6 | 113.0 | 113.0 | 155 | 113.2 |
| 21:18:00 | - |
| 21:21:00 | - |
| 21:24:00 | 113.2 | 113.2 | 113.2 | 113.2 | 26 | 113.2 |
| 21:27:00 | 113.2 | 113.2 | 113.2 | 113.2 | 45 | 113.2 |
| 21:30:00 | 113.2 | 113.6 | 113.2 | 113.6 | 517 | 113.4 |
| 21:33:00 | 113.6 | 113.6 | 113.6 | 113.6 | 98 | 113.6 |
| 21:36:00 | 113.6 | 113.7 | 113.0 | 113.0 | 1769 | 113.2 |
| 21:39:00 | - |
| 21:42:00 | - |
| 21:45:00 | - |
| 21:48:00 | 113.0 | 113.0 | 112.0 | 112.0 | 1426 | 112.4 |
| 21:51:00 | - |
| 21:54:00 | - |
| 21:57:00 | - |
| 22:00:00 | - |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | - |
| 22:12:00 | - |
| 22:15:00 | 112.7 | 112.7 | 112.7 | 112.7 | 20 | 112.7 |
| 22:18:00 | 112.8 | 113.0 | 112.8 | 113.0 | 456 | 113.0 |
| 22:21:00 | 113.0 | 113.5 | 113.0 | 113.5 | 992 | 113.1 |
| 22:24:00 | - |
| 22:27:00 | 113.5 | 113.5 | 113.5 | 113.5 | 142 | 113.5 |
| 22:30:00 | - |
| 22:33:00 | 113.5 | 113.5 | 113.5 | 113.5 | 18 | 113.5 |
| 22:36:00 | 113.6 | 113.6 | 113.1 | 113.1 | 762 | 113.1 |
| 22:39:00 | 113.1 | 113.1 | 113.1 | 113.1 | 122 | 113.1 |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | 112.8 | 112.8 | 112.1 | 112.1 | 344 | 112.4 |
| 23:00:00 | 112.1 | 112.1 | 112.1 | 112.1 | 433 | 112.1 |
| 23:03:00 | - |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | 112.1 | 112.1 | 112.1 | 112.1 | 89 | 112.1 |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | 112.9 | 113.0 | 112.5 | 113.0 | 27 | 112.5 |
| 23:30:00 | 112.9 | 112.9 | 112.5 | 112.5 | 3 | 112.6 |
| 23:33:00 | 112.9 | 113.0 | 112.1 | 112.1 | 521 | 112.1 |
| 23:36:00 | 112.6 | 112.6 | 112.0 | 112.0 | 534 | 112.1 |
| 23:39:00 | 112.0 | 112.0 | 111.2 | 111.2 | 315 | 111.3 |
| 23:42:00 | 111.2 | 111.2 | 110.5 | 110.5 | 1009 | 110.8 |
| 23:45:00 | 111.9 | 111.9 | 111.9 | 111.9 | 10 | 111.9 |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | 111.2 | 111.2 | 110.1 | 110.1 | 2213 | 110.5 |