2018年09月14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 | 108.5 | 109.7 | 108.4 | 109.7 | 1232 | 108.5 |
| 00:03:00 | 108.0 | 108.0 | 108.0 | 108.0 | 91 | 108.0 |
| 00:06:00 | 108.0 | 108.0 | 108.0 | 108.0 | 80 | 108.0 |
| 00:09:00 | - |
| 00:12:00 | 108.9 | 108.9 | 108.0 | 108.0 | 95 | 108.0 |
| 00:15:00 | 108.9 | 109.4 | 108.9 | 109.4 | 184 | 109.3 |
| 00:18:00 | 108.4 | 108.4 | 108.4 | 108.4 | 25 | 108.4 |
| 00:21:00 | 108.4 | 108.4 | 108.4 | 108.4 | 92 | 108.4 |
| 00:24:00 | 108.4 | 108.4 | 107.2 | 107.2 | 885 | 108.0 |
| 00:27:00 | 107.9 | 107.9 | 107.3 | 107.3 | 216 | 107.4 |
| 00:30:00 | 107.9 | 108.0 | 107.9 | 108.0 | 296 | 108.0 |
| 00:33:00 | 108.0 | 108.5 | 108.0 | 108.5 | 21 | 108.4 |
| 00:36:00 | 108.8 | 109.3 | 108.8 | 109.3 | 184 | 109.1 |
| 00:39:00 | - |
| 00:42:00 | 108.5 | 108.5 | 107.8 | 107.8 | 116 | 108.0 |
| 00:45:00 | 107.6 | 107.6 | 107.4 | 107.4 | 93 | 107.5 |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | 107.5 | 107.5 | 107.3 | 107.3 | 299 | 107.4 |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | 108.0 | 108.0 | 108.0 | 108.0 | 100 | 108.0 |
| 01:09:00 | 108.1 | 108.2 | 108.1 | 108.2 | 186 | 108.2 |
| 01:12:00 | 108.2 | 108.7 | 108.2 | 108.7 | 842 | 108.5 |
| 01:15:00 | 108.1 | 108.1 | 108.0 | 108.0 | 18 | 108.1 |
| 01:18:00 | 108.0 | 108.0 | 108.0 | 108.0 | 8 | 108.0 |
| 01:21:00 | 108.2 | 108.6 | 107.4 | 108.6 | 3533 | 108.0 |
| 01:24:00 | 108.6 | 108.7 | 106.5 | 106.5 | 5875 | 107.3 |
| 01:27:00 | 106.6 | 108.4 | 106.6 | 106.7 | 198 | 107.5 |
| 01:30:00 | 107.9 | 107.9 | 106.7 | 106.7 | 540 | 107.0 |
| 01:33:00 | 108.0 | 108.4 | 108.0 | 108.4 | 50 | 108.3 |
| 01:36:00 | 108.0 | 108.4 | 107.8 | 107.8 | 122 | 107.9 |
| 01:39:00 | 108.0 | 108.0 | 108.0 | 108.0 | 132 | 108.0 |
| 01:42:00 | - |
| 01:45:00 | 107.9 | 108.0 | 107.9 | 108.0 | 10 | 108.0 |
| 01:48:00 | - |
| 01:51:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 01:54:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 01:57:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 02:00:00 | - |
| 02:03:00 | 108.0 | 108.0 | 107.6 | 107.6 | 119 | 107.7 |
| 02:06:00 | 108.0 | 108.2 | 108.0 | 108.2 | 93 | 108.1 |
| 02:09:00 | 107.6 | 107.6 | 107.5 | 107.5 | 92 | 107.6 |
| 02:12:00 | 107.5 | 107.5 | 107.5 | 107.5 | 222 | 107.5 |
| 02:15:00 | 107.5 | 107.5 | 107.5 | 107.5 | 93 | 107.5 |
| 02:18:00 | 107.5 | 107.5 | 107.5 | 107.5 | 30 | 107.5 |
| 02:21:00 | 107.5 | 107.5 | 107.5 | 107.5 | 93 | 107.5 |
| 02:24:00 | - |
| 02:27:00 | 107.6 | 107.6 | 107.6 | 107.6 | 300 | 107.6 |
| 02:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 02:33:00 | - |
| 02:36:00 | 108.0 | 108.0 | 108.0 | 108.0 | 186 | 108.0 |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 101 | 108.0 |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | 108.0 | 108.0 | 108.0 | 108.0 | 24 | 108.0 |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | 108.0 | 108.0 | 108.0 | 108.0 | 137 | 108.0 |
| 03:12:00 | 108.5 | 109.0 | 108.5 | 109.0 | 1449 | 108.7 |
| 03:15:00 | 109.0 | 109.4 | 109.0 | 109.4 | 310 | 109.3 |
| 03:18:00 | 109.5 | 109.5 | 109.5 | 109.5 | 3 | 109.5 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | 109.5 | 109.5 | 109.5 | 109.5 | 1 | 109.5 |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 109.0 | 109.0 | 108.0 | 108.0 | 116 | 108.2 |
| 03:57:00 | - |
| 04:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | 108.9 | 108.9 | 108.9 | 108.9 | 93 | 108.9 |
| 04:15:00 | 108.0 | 108.0 | 107.9 | 107.9 | 92 | 107.9 |
| 04:18:00 | 108.8 | 108.9 | 108.8 | 108.9 | 103 | 108.8 |
| 04:21:00 | 108.9 | 109.6 | 108.9 | 109.6 | 184 | 109.2 |
| 04:24:00 | 109.6 | 109.6 | 109.6 | 109.6 | 91 | 109.6 |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 108.0 | 108.0 | 107.9 | 107.9 | 30 | 107.9 |
| 04:39:00 | 107.9 | 107.9 | 107.9 | 107.9 | 93 | 107.9 |
| 04:42:00 | 107.9 | 107.9 | 107.1 | 107.9 | 2862 | 107.5 |
| 04:45:00 | - |
| 04:48:00 | 107.9 | 107.9 | 107.1 | 107.1 | 244 | 107.6 |
| 04:51:00 | 107.9 | 107.9 | 107.9 | 107.9 | 869 | 107.9 |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 93 | 108.0 |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | 108.0 | 108.0 | 108.0 | 108.0 | 29 | 108.0 |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | 108.0 | 108.0 | 108.0 | 108.0 | 66 | 108.0 |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 107.1 | 107.1 | 107.0 | 107.0 | 2398 | 107.1 |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | 107.1 | 108.0 | 107.0 | 108.0 | 539 | 107.1 |
| 05:42:00 | - |
| 05:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 80 | 108.0 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | 108.0 | 108.0 | 108.0 | 108.0 | 130 | 108.0 |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | 108.1 | 108.1 | 108.0 | 108.0 | 15 | 108.1 |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 9 | 108.0 |
| 06:33:00 | 108.0 | 108.0 | 108.0 | 108.0 | 180 | 108.0 |
| 06:36:00 | - |
| 06:39:00 | 108.8 | 108.8 | 108.8 | 108.8 | 1 | 108.8 |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | 108.8 | 108.8 | 108.8 | 108.8 | 33 | 108.8 |
| 07:06:00 | 108.8 | 108.8 | 108.8 | 108.8 | 10 | 108.8 |
| 07:09:00 | 108.8 | 108.9 | 108.8 | 108.9 | 70 | 108.9 |
| 07:12:00 | 108.9 | 109.0 | 108.9 | 109.0 | 1615 | 108.9 |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1814 | 109.0 |
| 07:30:00 | 109.0 | 109.0 | 109.0 | 109.0 | 423 | 109.0 |
| 07:33:00 | 109.0 | 109.0 | 109.0 | 109.0 | 47 | 109.0 |
| 07:36:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1 | 109.0 |
| 07:39:00 | - |
| 07:42:00 | 108.9 | 109.0 | 108.9 | 109.0 | 714 | 109.0 |
| 07:45:00 | 109.0 | 109.8 | 109.0 | 109.8 | 405 | 109.6 |
| 07:48:00 | - |
| 07:51:00 | 109.8 | 109.8 | 109.8 | 109.8 | 50 | 109.8 |
| 07:54:00 | 109.8 | 109.9 | 109.8 | 109.9 | 1453 | 109.9 |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | 109.9 | 110.0 | 109.9 | 110.0 | 418 | 110.0 |
| 08:06:00 | 109.0 | 109.0 | 108.5 | 108.5 | 283 | 108.6 |
| 08:09:00 | 109.9 | 109.9 | 109.9 | 109.9 | 183 | 109.9 |
| 08:12:00 | 109.9 | 110.3 | 109.9 | 110.3 | 2309 | 110.2 |
| 08:15:00 | 110.2 | 110.2 | 110.2 | 110.2 | 83 | 110.2 |
| 08:18:00 | - |
| 08:21:00 | 110.2 | 110.4 | 110.0 | 110.4 | 946 | 110.2 |
| 08:24:00 | - |
| 08:27:00 | 110.3 | 110.3 | 110.3 | 110.3 | 10 | 110.3 |
| 08:30:00 | - |
| 08:33:00 | 110.3 | 110.5 | 110.3 | 110.5 | 416 | 110.4 |
| 08:36:00 | 110.4 | 110.4 | 110.4 | 110.4 | 10 | 110.4 |
| 08:39:00 | 110.4 | 110.5 | 109.6 | 110.5 | 358 | 110.5 |
| 08:42:00 | 110.5 | 110.7 | 110.5 | 110.5 | 621 | 110.6 |
| 08:45:00 | 110.7 | 110.7 | 109.8 | 109.8 | 376 | 110.2 |
| 08:48:00 | 110.6 | 110.7 | 110.6 | 110.7 | 940 | 110.6 |
| 08:51:00 | 110.6 | 110.7 | 110.5 | 110.5 | 2397 | 110.6 |
| 08:54:00 | 110.5 | 110.5 | 109.8 | 109.8 | 180 | 110.4 |
| 08:57:00 | 109.8 | 109.8 | 109.8 | 109.8 | 91 | 109.8 |
| 09:00:00 | - |
| 09:03:00 | 110.5 | 110.6 | 110.5 | 110.6 | 415 | 110.6 |
| 09:06:00 | 110.6 | 110.6 | 110.6 | 110.6 | 90 | 110.6 |
| 09:09:00 | 110.6 | 110.6 | 110.6 | 110.6 | 90 | 110.6 |
| 09:12:00 | 110.6 | 110.6 | 110.6 | 110.6 | 705 | 110.6 |
| 09:15:00 | 110.1 | 110.1 | 110.0 | 110.0 | 20 | 110.1 |
| 09:18:00 | 110.0 | 110.0 | 109.9 | 110.0 | 943 | 110.0 |
| 09:21:00 | 109.9 | 110.0 | 109.7 | 110.0 | 1260 | 109.9 |
| 09:24:00 | 110.0 | 110.0 | 110.0 | 110.0 | 259 | 110.0 |
| 09:27:00 | 109.9 | 110.0 | 109.8 | 110.0 | 525 | 109.9 |
| 09:30:00 | 109.5 | 109.5 | 109.4 | 109.4 | 838 | 109.5 |
| 09:33:00 | 109.4 | 110.0 | 108.2 | 108.2 | 768 | 109.4 |
| 09:36:00 | 108.3 | 108.3 | 108.2 | 108.2 | 92 | 108.2 |
| 09:39:00 | 108.3 | 108.3 | 108.2 | 108.2 | 92 | 108.2 |
| 09:42:00 | 109.4 | 109.9 | 109.4 | 109.9 | 509 | 109.9 |
| 09:45:00 | 108.6 | 108.6 | 108.5 | 108.5 | 91 | 108.5 |
| 09:48:00 | 109.7 | 109.9 | 109.7 | 109.9 | 92 | 109.9 |
| 09:51:00 | 109.0 | 109.9 | 108.2 | 109.9 | 509 | 109.6 |
| 09:54:00 | 109.5 | 109.7 | 109.5 | 109.7 | 182 | 109.7 |
| 09:57:00 | 109.2 | 109.2 | 109.1 | 109.1 | 292 | 109.2 |
| 10:00:00 | 109.1 | 109.1 | 109.0 | 109.0 | 100 | 109.0 |
| 10:03:00 | 109.3 | 109.6 | 109.2 | 109.2 | 727 | 109.4 |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | 109.2 | 109.7 | 109.2 | 109.7 | 510 | 109.4 |
| 10:15:00 | - |
| 10:18:00 | - |
| 10:21:00 | 109.4 | 109.7 | 109.4 | 109.7 | 419 | 109.6 |
| 10:24:00 | 109.3 | 109.7 | 109.3 | 109.7 | 116 | 109.6 |
| 10:27:00 | 109.5 | 109.5 | 109.5 | 109.5 | 14 | 109.5 |
| 10:30:00 | 109.7 | 109.7 | 109.7 | 109.7 | 602 | 109.7 |
| 10:33:00 | 109.7 | 109.8 | 109.3 | 109.5 | 731 | 109.6 |
| 10:36:00 | 109.8 | 109.9 | 109.8 | 109.9 | 91 | 109.8 |
| 10:39:00 | 109.9 | 110.0 | 109.9 | 110.0 | 1067 | 110.0 |
| 10:42:00 | 110.3 | 110.3 | 110.3 | 110.3 | 419 | 110.3 |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 110.3 | 110.6 | 110.3 | 110.6 | 415 | 110.5 |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | - |
| 11:03:00 | 110.6 | 110.6 | 109.4 | 109.4 | 605 | 110.4 |
| 11:06:00 | 110.5 | 110.6 | 110.5 | 110.6 | 91 | 110.5 |
| 11:09:00 | 110.0 | 110.1 | 109.9 | 109.9 | 245 | 110.0 |
| 11:12:00 | 109.8 | 110.1 | 109.8 | 110.0 | 518 | 109.9 |
| 11:15:00 | 109.9 | 109.9 | 109.7 | 109.7 | 191 | 109.8 |
| 11:18:00 | 109.7 | 109.7 | 109.6 | 109.6 | 12 | 109.7 |
| 11:21:00 | 109.8 | 110.2 | 109.8 | 110.2 | 504 | 109.9 |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | 110.0 | 110.0 | 109.8 | 109.8 | 91 | 109.8 |
| 11:33:00 | 109.9 | 109.9 | 109.8 | 109.8 | 259 | 109.8 |
| 11:36:00 | - |
| 11:39:00 | 110.2 | 110.4 | 110.2 | 110.4 | 235 | 110.3 |
| 11:42:00 | 110.0 | 110.0 | 109.8 | 109.8 | 91 | 109.9 |
| 11:45:00 | - |
| 11:48:00 | 110.4 | 110.6 | 110.4 | 110.6 | 343 | 110.5 |
| 11:51:00 | 110.6 | 110.6 | 110.6 | 110.6 | 90 | 110.6 |
| 11:54:00 | 110.5 | 110.5 | 110.5 | 110.5 | 50 | 110.5 |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | 110.1 | 110.1 | 110.1 | 110.1 | 5 | 110.1 |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 110.1 | 110.1 | 109.7 | 109.7 | 414 | 109.9 |
| 12:15:00 | 110.0 | 110.6 | 110.0 | 110.6 | 742 | 110.5 |
| 12:18:00 | 110.6 | 110.7 | 110.6 | 110.7 | 35 | 110.7 |
| 12:21:00 | 110.6 | 110.8 | 110.2 | 110.8 | 2508 | 110.4 |
| 12:24:00 | 110.7 | 110.7 | 110.2 | 110.2 | 101 | 110.2 |
| 12:27:00 | 110.7 | 110.9 | 110.1 | 110.1 | 539 | 110.7 |
| 12:30:00 | 110.8 | 111.0 | 110.1 | 110.1 | 644 | 110.7 |
| 12:33:00 | 110.4 | 110.4 | 110.1 | 110.1 | 91 | 110.1 |
| 12:36:00 | 111.0 | 111.0 | 110.8 | 110.8 | 282 | 110.9 |
| 12:39:00 | 110.4 | 110.4 | 110.3 | 110.3 | 150 | 110.3 |
| 12:42:00 | 110.0 | 110.8 | 110.0 | 110.8 | 96 | 110.0 |
| 12:45:00 | 110.6 | 110.6 | 110.6 | 110.6 | 90 | 110.6 |
| 12:48:00 | 110.6 | 110.6 | 110.6 | 110.6 | 90 | 110.6 |
| 12:51:00 | 110.0 | 110.0 | 109.6 | 109.6 | 571 | 109.8 |
| 12:54:00 | 110.4 | 110.4 | 109.6 | 109.6 | 233 | 110.1 |
| 12:57:00 | - |
| 13:00:00 | 109.6 | 109.6 | 109.5 | 109.5 | 182 | 109.6 |
| 13:03:00 | - |
| 13:06:00 | 109.7 | 109.7 | 109.5 | 109.5 | 200 | 109.5 |
| 13:09:00 | 109.5 | 109.5 | 109.2 | 109.2 | 4500 | 109.3 |
| 13:12:00 | 109.5 | 109.5 | 109.5 | 109.5 | 88 | 109.5 |
| 13:15:00 | 109.9 | 110.3 | 109.9 | 110.1 | 182 | 110.2 |
| 13:18:00 | 109.4 | 109.9 | 109.3 | 109.9 | 182 | 109.6 |
| 13:21:00 | 109.8 | 110.3 | 109.8 | 110.3 | 91 | 110.2 |
| 13:24:00 | 109.9 | 110.3 | 109.9 | 110.3 | 150 | 110.3 |
| 13:27:00 | 109.8 | 110.3 | 109.8 | 110.3 | 68 | 110.2 |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | - |
| 13:39:00 | 110.0 | 110.3 | 110.0 | 110.3 | 253 | 110.2 |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | 110.2 | 110.4 | 110.2 | 110.4 | 700 | 110.4 |
| 14:00:00 | 110.3 | 111.0 | 110.3 | 111.0 | 4528 | 110.7 |
| 14:03:00 | 110.9 | 111.0 | 110.9 | 110.9 | 1712 | 111.0 |
| 14:06:00 | 110.2 | 111.2 | 110.1 | 111.2 | 1911 | 110.9 |
| 14:09:00 | 110.2 | 110.2 | 110.0 | 110.0 | 1535 | 110.1 |
| 14:12:00 | 110.6 | 110.6 | 110.6 | 110.6 | 91 | 110.6 |
| 14:15:00 | - |
| 14:18:00 | 109.9 | 109.9 | 109.4 | 109.4 | 500 | 109.5 |
| 14:21:00 | 109.9 | 110.4 | 109.9 | 110.4 | 91 | 110.4 |
| 14:24:00 | 110.4 | 110.5 | 110.4 | 110.5 | 752 | 110.4 |
| 14:27:00 | - |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | 110.5 | 110.5 | 110.5 | 110.5 | 100 | 110.5 |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | - |
| 14:51:00 | 110.4 | 110.4 | 110.4 | 110.4 | 4 | 110.4 |
| 14:54:00 | - |
| 14:57:00 | 110.4 | 110.4 | 109.7 | 109.7 | 10 | 109.9 |
| 15:00:00 | - |
| 15:03:00 | 109.8 | 109.8 | 109.7 | 109.7 | 91 | 109.7 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 109.9 | 110.0 | 109.9 | 110.0 | 2 | 110.0 |
| 15:15:00 | 110.0 | 110.0 | 110.0 | 110.0 | 134 | 110.0 |
| 15:18:00 | - |
| 15:21:00 | 110.0 | 110.5 | 110.0 | 110.5 | 110 | 110.4 |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | 110.0 | 110.9 | 110.0 | 110.9 | 4182 | 110.8 |
| 15:36:00 | 109.9 | 111.2 | 109.9 | 111.2 | 6190 | 111.0 |
| 15:39:00 | 111.2 | 112.0 | 110.2 | 110.2 | 1946 | 111.1 |
| 15:42:00 | 110.7 | 110.7 | 110.3 | 110.4 | 47 | 110.6 |
| 15:45:00 | 110.6 | 110.6 | 110.6 | 110.6 | 4 | 110.6 |
| 15:48:00 | 110.7 | 112.0 | 110.7 | 110.7 | 2484 | 111.5 |
| 15:51:00 | 110.0 | 110.0 | 109.3 | 109.9 | 190 | 109.5 |
| 15:54:00 | 109.9 | 109.9 | 109.9 | 109.9 | 5 | 109.9 |
| 15:57:00 | 109.9 | 110.1 | 109.9 | 110.1 | 16 | 110.0 |
| 16:00:00 | 111.0 | 111.8 | 111.0 | 111.8 | 201 | 111.8 |
| 16:03:00 | 111.8 | 111.8 | 111.8 | 111.8 | 20 | 111.8 |
| 16:06:00 | 111.7 | 111.8 | 110.6 | 110.8 | 881 | 110.9 |
| 16:09:00 | 110.7 | 110.7 | 110.7 | 110.7 | 100 | 110.7 |
| 16:12:00 | - |
| 16:15:00 | 110.9 | 111.8 | 110.4 | 110.4 | 123 | 111.3 |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | 110.4 | 110.4 | 110.3 | 110.3 | 421 | 110.3 |
| 16:33:00 | 110.3 | 110.3 | 110.3 | 110.3 | 91 | 110.3 |
| 16:36:00 | 110.2 | 110.2 | 110.0 | 110.0 | 91 | 110.0 |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | 110.0 | 110.0 | 109.6 | 109.6 | 182 | 109.9 |
| 16:48:00 | 109.9 | 109.9 | 109.6 | 109.6 | 377 | 109.7 |
| 16:51:00 | 109.7 | 109.7 | 109.5 | 109.5 | 5 | 109.6 |
| 16:54:00 | - |
| 16:57:00 | 110.2 | 110.4 | 110.2 | 110.4 | 447 | 110.4 |
| 17:00:00 | 110.4 | 110.5 | 110.4 | 110.5 | 91 | 110.5 |
| 17:03:00 | 109.1 | 109.5 | 109.0 | 109.0 | 7584 | 109.1 |
| 17:06:00 | 109.0 | 109.5 | 109.0 | 109.5 | 92 | 109.1 |
| 17:09:00 | - |
| 17:12:00 | 109.5 | 110.0 | 109.5 | 110.0 | 2286 | 109.8 |
| 17:15:00 | 109.3 | 110.0 | 108.9 | 108.9 | 1557 | 109.1 |
| 17:18:00 | 109.5 | 109.5 | 109.5 | 109.5 | 9 | 109.5 |
| 17:21:00 | 109.5 | 109.9 | 109.5 | 109.9 | 202 | 109.9 |
| 17:24:00 | 109.9 | 109.9 | 109.9 | 109.9 | 92 | 109.9 |
| 17:27:00 | 109.9 | 109.9 | 109.9 | 109.9 | 491 | 109.9 |
| 17:30:00 | 109.9 | 110.2 | 109.2 | 109.2 | 973 | 109.7 |
| 17:33:00 | 109.5 | 109.5 | 109.1 | 109.1 | 406 | 109.1 |
| 17:36:00 | 109.1 | 109.1 | 109.0 | 109.0 | 213 | 109.0 |
| 17:39:00 | 109.0 | 109.0 | 108.9 | 108.9 | 403 | 108.9 |
| 17:42:00 | 109.0 | 109.0 | 108.9 | 108.9 | 299 | 108.9 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | 109.1 | 109.1 | 108.8 | 108.8 | 428 | 108.9 |
| 17:54:00 | 108.8 | 108.8 | 107.9 | 107.9 | 1161 | 108.5 |
| 17:57:00 | 107.9 | 107.9 | 107.0 | 107.0 | 1729 | 107.3 |
| 18:00:00 | 107.7 | 108.0 | 107.7 | 108.0 | 44 | 107.7 |
| 18:03:00 | 108.0 | 108.9 | 108.0 | 108.9 | 10 | 108.3 |
| 18:06:00 | 108.2 | 108.8 | 107.2 | 107.2 | 342 | 108.0 |
| 18:09:00 | 107.3 | 107.3 | 107.0 | 107.0 | 2000 | 107.1 |
| 18:12:00 | 107.2 | 108.1 | 106.6 | 108.1 | 4285 | 107.0 |
| 18:15:00 | - |
| 18:18:00 | 107.1 | 107.1 | 106.5 | 106.5 | 500 | 106.6 |
| 18:21:00 | 106.5 | 106.5 | 106.5 | 106.5 | 874 | 106.5 |
| 18:24:00 | 106.5 | 106.5 | 106.1 | 106.2 | 516 | 106.3 |
| 18:27:00 | 106.4 | 106.4 | 105.5 | 105.8 | 1980 | 106.0 |
| 18:30:00 | 105.8 | 105.8 | 105.5 | 105.5 | 1590 | 105.5 |
| 18:33:00 | 105.8 | 105.8 | 105.6 | 105.6 | 201 | 105.7 |
| 18:36:00 | 106.4 | 106.4 | 105.3 | 105.3 | 2337 | 105.4 |
| 18:39:00 | 105.3 | 105.3 | 105.1 | 105.2 | 1983 | 105.3 |
| 18:42:00 | 105.1 | 105.2 | 105.1 | 105.2 | 111 | 105.2 |
| 18:45:00 | - |
| 18:48:00 | 106.0 | 106.1 | 106.0 | 106.1 | 41 | 106.0 |
| 18:51:00 | 106.3 | 106.4 | 106.0 | 106.0 | 1370 | 106.3 |
| 18:54:00 | - |
| 18:57:00 | 106.0 | 106.0 | 106.0 | 106.0 | 12 | 106.0 |
| 19:00:00 | 106.0 | 107.8 | 106.0 | 106.2 | 168 | 106.4 |
| 19:03:00 | 106.1 | 106.1 | 106.1 | 106.1 | 177 | 106.1 |
| 19:06:00 | 106.1 | 106.1 | 105.7 | 105.7 | 35 | 106.0 |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | 106.5 | 106.7 | 106.5 | 106.7 | 95 | 106.7 |
| 19:18:00 | 106.0 | 106.5 | 106.0 | 106.5 | 209 | 106.0 |
| 19:21:00 | 105.6 | 105.6 | 105.0 | 105.0 | 2327 | 105.4 |
| 19:24:00 | - |
| 19:27:00 | 105.7 | 106.7 | 105.6 | 106.7 | 318 | 106.0 |
| 19:30:00 | 105.8 | 106.8 | 105.7 | 106.8 | 284 | 106.1 |
| 19:33:00 | 105.9 | 105.9 | 105.8 | 105.8 | 94 | 105.9 |
| 19:36:00 | 106.7 | 106.9 | 106.0 | 106.0 | 305 | 106.8 |
| 19:39:00 | 106.0 | 106.0 | 106.0 | 106.0 | 1 | 106.0 |
| 19:42:00 | - |
| 19:45:00 | 106.4 | 106.9 | 106.4 | 106.9 | 109 | 106.8 |
| 19:48:00 | 106.8 | 106.9 | 106.4 | 106.4 | 832 | 106.8 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | 106.4 | 106.4 | 106.4 | 106.4 | 125 | 106.4 |
| 20:00:00 | 106.4 | 106.4 | 106.4 | 106.4 | 100 | 106.4 |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 106.6 | 107.0 | 106.5 | 106.5 | 3014 | 107.0 |
| 20:15:00 | 107.0 | 107.0 | 107.0 | 107.0 | 142 | 107.0 |
| 20:18:00 | - |
| 20:21:00 | - |
| 20:24:00 | 107.9 | 107.9 | 107.9 | 107.9 | 1 | 107.9 |
| 20:27:00 | 108.0 | 108.0 | 108.0 | 108.0 | 13 | 108.0 |
| 20:30:00 | 108.0 | 108.0 | 107.9 | 107.9 | 19 | 108.0 |
| 20:33:00 | - |
| 20:36:00 | 107.9 | 107.9 | 107.1 | 107.5 | 1151 | 107.2 |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | 107.1 | 107.1 | 107.0 | 107.0 | 195 | 107.0 |
| 20:48:00 | 107.1 | 107.9 | 107.0 | 107.9 | 187 | 107.6 |
| 20:51:00 | 107.0 | 107.9 | 107.0 | 107.9 | 2590 | 107.6 |
| 20:54:00 | - |
| 20:57:00 | 106.9 | 106.9 | 106.1 | 106.1 | 100 | 106.1 |
| 21:00:00 | - |
| 21:03:00 | 107.8 | 107.8 | 107.8 | 107.8 | 40 | 107.8 |
| 21:06:00 | 107.0 | 107.0 | 107.0 | 107.0 | 26 | 107.0 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | 106.9 | 107.0 | 106.5 | 107.0 | 44 | 106.8 |
| 21:18:00 | - |
| 21:21:00 | 107.6 | 107.7 | 107.6 | 107.7 | 93 | 107.7 |
| 21:24:00 | 107.7 | 107.7 | 106.6 | 106.6 | 1227 | 106.8 |
| 21:27:00 | 106.6 | 106.6 | 106.6 | 106.6 | 1 | 106.6 |
| 21:30:00 | - |
| 21:33:00 | - |
| 21:36:00 | 107.6 | 107.6 | 107.6 | 107.6 | 93 | 107.6 |
| 21:39:00 | 107.6 | 107.6 | 107.6 | 107.6 | 460 | 107.6 |
| 21:42:00 | - |
| 21:45:00 | 106.8 | 106.8 | 106.7 | 106.7 | 801 | 106.7 |
| 21:48:00 | 107.6 | 107.6 | 107.6 | 107.6 | 4 | 107.6 |
| 21:51:00 | 107.6 | 107.6 | 107.6 | 107.6 | 93 | 107.6 |
| 21:54:00 | 107.2 | 107.2 | 107.2 | 107.2 | 4 | 107.2 |
| 21:57:00 | 106.6 | 106.6 | 106.6 | 106.6 | 93 | 106.6 |
| 22:00:00 | 106.6 | 106.8 | 106.2 | 106.8 | 1403 | 106.3 |
| 22:03:00 | 106.9 | 107.4 | 106.9 | 107.4 | 557 | 107.3 |
| 22:06:00 | 107.0 | 107.0 | 107.0 | 107.0 | 1 | 107.0 |
| 22:09:00 | - |
| 22:12:00 | 107.3 | 107.4 | 106.4 | 106.4 | 406 | 106.4 |
| 22:15:00 | - |
| 22:18:00 | 106.4 | 106.4 | 106.4 | 106.4 | 50 | 106.4 |
| 22:21:00 | 106.5 | 106.5 | 106.1 | 106.1 | 293 | 106.4 |
| 22:24:00 | 106.1 | 106.1 | 106.1 | 106.1 | 20 | 106.1 |
| 22:27:00 | - |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 107.3 | 107.4 | 107.3 | 107.4 | 96 | 107.4 |
| 22:45:00 | 107.4 | 107.4 | 107.4 | 107.4 | 221 | 107.4 |
| 22:48:00 | - |
| 22:51:00 | 107.4 | 107.4 | 107.4 | 107.4 | 92 | 107.4 |
| 22:54:00 | - |
| 22:57:00 | 107.4 | 107.4 | 107.4 | 107.4 | 1 | 107.4 |
| 23:00:00 | 107.4 | 107.4 | 107.4 | 107.4 | 100 | 107.4 |
| 23:03:00 | 107.0 | 107.0 | 106.4 | 106.4 | 267 | 106.5 |
| 23:06:00 | - |
| 23:09:00 | 107.0 | 107.0 | 106.2 | 106.2 | 293 | 106.7 |
| 23:12:00 | 106.3 | 106.3 | 106.3 | 106.3 | 94 | 106.3 |
| 23:15:00 | 107.2 | 107.2 | 107.2 | 107.2 | 34 | 107.2 |
| 23:18:00 | 107.2 | 107.2 | 106.0 | 106.0 | 1593 | 106.2 |
| 23:21:00 | 106.0 | 106.0 | 106.0 | 106.0 | 94 | 106.0 |
| 23:24:00 | - |
| 23:27:00 | 107.0 | 107.0 | 107.0 | 107.0 | 2 | 107.0 |
| 23:30:00 | - |
| 23:33:00 | 106.9 | 106.9 | 106.9 | 106.9 | 93 | 106.9 |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | - |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | - |