2018年09月21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 | - |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | 101.1 | 101.1 | 101.1 | 101.1 | 200 | 101.1 |
| 00:18:00 | - |
| 00:21:00 | 100.5 | 100.5 | 100.2 | 100.2 | 182 | 100.2 |
| 00:24:00 | 101.1 | 101.1 | 101.0 | 101.0 | 27 | 101.0 |
| 00:27:00 | 100.2 | 100.5 | 99.7 | 100.5 | 375 | 99.9 |
| 00:30:00 | 99.7 | 99.7 | 99.7 | 99.7 | 25 | 99.7 |
| 00:33:00 | 99.8 | 99.8 | 99.8 | 99.8 | 25 | 99.8 |
| 00:36:00 | 99.6 | 99.6 | 99.5 | 99.5 | 149 | 99.6 |
| 00:39:00 | - |
| 00:42:00 | 99.7 | 99.7 | 99.7 | 99.7 | 603 | 99.7 |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | 100.0 | 100.7 | 100.0 | 100.7 | 8 | 100.4 |
| 00:54:00 | 99.9 | 99.9 | 99.6 | 99.6 | 25 | 99.6 |
| 00:57:00 | 99.9 | 100.0 | 99.9 | 100.0 | 2 | 100.0 |
| 01:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 595 | 100.0 |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | 101.0 | 101.0 | 101.0 | 101.0 | 5 | 101.0 |
| 01:18:00 | - |
| 01:21:00 | 101.0 | 102.3 | 101.0 | 102.0 | 4283 | 101.7 |
| 01:24:00 | 102.0 | 102.3 | 102.0 | 102.3 | 1584 | 102.2 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 102.3 | 102.3 | 102.3 | 102.3 | 10 | 102.3 |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 102.3 | 102.5 | 102.3 | 102.5 | 100 | 102.5 |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | 102.5 | 102.5 | 102.5 | 102.5 | 335 | 102.5 |
| 02:03:00 | 102.5 | 102.6 | 102.5 | 102.6 | 307 | 102.6 |
| 02:06:00 | 102.6 | 102.6 | 102.6 | 102.6 | 95 | 102.6 |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | 102.6 | 102.6 | 102.6 | 102.6 | 7 | 102.6 |
| 02:27:00 | 102.6 | 102.6 | 102.6 | 102.6 | 148 | 102.6 |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | 102.6 | 102.6 | 102.6 | 102.6 | 243 | 102.6 |
| 02:39:00 | - |
| 02:42:00 | 101.2 | 101.2 | 101.2 | 101.2 | 249 | 101.2 |
| 02:45:00 | - |
| 02:48:00 | 102.3 | 102.3 | 102.3 | 102.3 | 25 | 102.3 |
| 02:51:00 | 101.2 | 101.2 | 101.2 | 101.2 | 24 | 101.2 |
| 02:54:00 | - |
| 02:57:00 | 101.7 | 101.7 | 101.7 | 101.7 | 25 | 101.7 |
| 03:00:00 | 101.7 | 101.7 | 101.7 | 101.7 | 25 | 101.7 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | 101.2 | 101.2 | 101.2 | 101.2 | 316 | 101.2 |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | 101.2 | 101.2 | 101.2 | 101.2 | 929 | 101.2 |
| 03:30:00 | 101.6 | 101.6 | 101.6 | 101.6 | 10 | 101.6 |
| 03:33:00 | 101.3 | 101.3 | 101.3 | 101.3 | 10 | 101.3 |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | 101.4 | 101.4 | 101.4 | 101.4 | 100 | 101.4 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 101.1 | 101.1 | 101.1 | 101.1 | 11 | 101.1 |
| 04:39:00 | 101.0 | 101.0 | 100.1 | 100.1 | 260 | 100.1 |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | 101.0 | 101.0 | 101.0 | 101.0 | 10 | 101.0 |
| 05:21:00 | 100.1 | 100.1 | 100.1 | 100.1 | 25 | 100.1 |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | 100.1 | 100.1 | 100.1 | 100.1 | 8 | 100.1 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | 100.1 | 100.1 | 100.1 | 100.1 | 196 | 100.1 |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | 100.1 | 100.1 | 100.1 | 100.1 | 306 | 100.1 |
| 06:27:00 | 101.0 | 101.0 | 101.0 | 101.0 | 5 | 101.0 |
| 06:30:00 | - |
| 06:33:00 | 100.1 | 100.1 | 100.1 | 100.1 | 25 | 100.1 |
| 06:36:00 | 100.9 | 100.9 | 100.9 | 100.9 | 25 | 100.9 |
| 06:39:00 | 100.2 | 100.9 | 100.2 | 100.9 | 179 | 100.8 |
| 06:42:00 | 101.0 | 101.0 | 101.0 | 101.0 | 700 | 101.0 |
| 06:45:00 | 101.0 | 101.0 | 101.0 | 101.0 | 1073 | 101.0 |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | 100.3 | 101.1 | 100.0 | 100.0 | 1613 | 100.2 |
| 06:57:00 | 101.1 | 101.1 | 101.1 | 101.1 | 30 | 101.1 |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | 100.1 | 100.1 | 100.1 | 100.1 | 623 | 100.1 |
| 07:09:00 | 101.0 | 101.0 | 101.0 | 101.0 | 25 | 101.0 |
| 07:12:00 | 100.2 | 100.2 | 100.2 | 100.2 | 25 | 100.2 |
| 07:15:00 | 101.0 | 101.0 | 100.2 | 100.2 | 425 | 100.2 |
| 07:18:00 | 101.0 | 101.0 | 101.0 | 101.0 | 25 | 101.0 |
| 07:21:00 | 101.0 | 101.0 | 100.2 | 100.2 | 210 | 100.5 |
| 07:24:00 | - |
| 07:27:00 | 100.3 | 101.0 | 100.3 | 101.0 | 430 | 100.8 |
| 07:30:00 | 101.1 | 101.1 | 100.5 | 100.5 | 620 | 101.1 |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | 101.1 | 101.3 | 100.5 | 100.5 | 229 | 101.1 |
| 07:48:00 | 100.5 | 101.5 | 100.5 | 100.6 | 929 | 101.1 |
| 07:51:00 | 100.6 | 100.6 | 100.6 | 100.6 | 71 | 100.6 |
| 07:54:00 | 100.5 | 101.4 | 100.5 | 101.4 | 483 | 100.6 |
| 07:57:00 | - |
| 08:00:00 | 101.4 | 101.4 | 101.4 | 101.4 | 410 | 101.4 |
| 08:03:00 | 100.4 | 101.7 | 100.4 | 101.7 | 553 | 101.4 |
| 08:06:00 | 101.2 | 101.8 | 100.4 | 100.4 | 228 | 101.2 |
| 08:09:00 | 101.7 | 101.7 | 101.7 | 101.7 | 10 | 101.7 |
| 08:12:00 | 101.7 | 102.0 | 101.5 | 101.5 | 459 | 101.8 |
| 08:15:00 | 101.6 | 102.0 | 101.6 | 102.0 | 25 | 101.9 |
| 08:18:00 | 101.8 | 101.8 | 101.0 | 101.0 | 1577 | 101.0 |
| 08:21:00 | 101.1 | 102.0 | 100.1 | 102.0 | 2486 | 101.7 |
| 08:24:00 | 101.2 | 102.0 | 100.8 | 101.4 | 86 | 101.5 |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | 101.4 | 102.3 | 101.4 | 102.3 | 1866 | 101.9 |
| 08:36:00 | 102.3 | 102.3 | 102.3 | 102.3 | 73 | 102.3 |
| 08:39:00 | 102.2 | 102.2 | 102.2 | 102.2 | 10 | 102.2 |
| 08:42:00 | 102.1 | 102.3 | 102.1 | 102.3 | 452 | 102.3 |
| 08:45:00 | - |
| 08:48:00 | - |
| 08:51:00 | 102.0 | 102.3 | 102.0 | 102.3 | 526 | 102.3 |
| 08:54:00 | - |
| 08:57:00 | 102.0 | 102.0 | 102.0 | 102.0 | 249 | 102.0 |
| 09:00:00 | 101.5 | 102.0 | 101.0 | 102.0 | 50 | 101.7 |
| 09:03:00 | 102.3 | 102.3 | 102.3 | 102.3 | 226 | 102.3 |
| 09:06:00 | - |
| 09:09:00 | 102.0 | 102.0 | 102.0 | 102.0 | 70 | 102.0 |
| 09:12:00 | 101.6 | 102.4 | 101.5 | 102.4 | 500 | 102.3 |
| 09:15:00 | 102.4 | 102.4 | 102.4 | 102.4 | 24 | 102.4 |
| 09:18:00 | 102.0 | 102.4 | 102.0 | 102.0 | 95 | 102.1 |
| 09:21:00 | 102.3 | 102.8 | 102.0 | 102.8 | 7174 | 102.6 |
| 09:24:00 | 102.9 | 103.0 | 102.0 | 102.0 | 1120 | 102.7 |
| 09:27:00 | 102.5 | 102.5 | 101.6 | 102.3 | 873 | 102.3 |
| 09:30:00 | 102.4 | 102.5 | 102.4 | 102.5 | 20 | 102.5 |
| 09:33:00 | 102.6 | 102.9 | 102.6 | 102.9 | 448 | 102.8 |
| 09:36:00 | 102.7 | 102.7 | 102.5 | 102.7 | 102 | 102.7 |
| 09:39:00 | - |
| 09:42:00 | 102.5 | 102.7 | 102.5 | 102.7 | 449 | 102.6 |
| 09:45:00 | 102.6 | 102.7 | 102.6 | 102.7 | 1886 | 102.7 |
| 09:48:00 | - |
| 09:51:00 | 102.7 | 102.7 | 102.7 | 102.7 | 449 | 102.7 |
| 09:54:00 | 102.5 | 102.7 | 101.7 | 102.7 | 65 | 102.1 |
| 09:57:00 | 102.7 | 102.7 | 101.7 | 101.8 | 202 | 101.9 |
| 10:00:00 | 102.3 | 102.9 | 102.2 | 102.9 | 42 | 102.8 |
| 10:03:00 | 102.9 | 103.0 | 102.9 | 103.0 | 448 | 102.9 |
| 10:06:00 | - |
| 10:09:00 | 102.7 | 102.7 | 102.7 | 102.7 | 24 | 102.7 |
| 10:12:00 | 102.7 | 102.7 | 102.7 | 102.7 | 449 | 102.7 |
| 10:15:00 | 102.5 | 102.6 | 102.1 | 102.1 | 196 | 102.2 |
| 10:18:00 | 102.4 | 102.7 | 102.4 | 102.7 | 444 | 102.6 |
| 10:21:00 | 102.4 | 102.7 | 102.1 | 102.7 | 473 | 102.7 |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | 102.4 | 102.4 | 102.4 | 102.4 | 1 | 102.4 |
| 10:33:00 | 102.5 | 103.0 | 102.5 | 102.8 | 450 | 102.9 |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | 102.9 | 103.0 | 102.9 | 103.0 | 448 | 103.0 |
| 10:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 10 | 103.0 |
| 10:48:00 | - |
| 10:51:00 | 103.0 | 103.2 | 103.0 | 103.2 | 1872 | 103.2 |
| 10:54:00 | 103.3 | 103.4 | 103.3 | 103.4 | 1001 | 103.4 |
| 10:57:00 | 103.5 | 103.5 | 103.5 | 103.5 | 2 | 103.5 |
| 11:00:00 | - |
| 11:03:00 | 103.4 | 103.4 | 103.4 | 103.4 | 446 | 103.4 |
| 11:06:00 | 103.1 | 103.1 | 102.2 | 102.2 | 514 | 102.4 |
| 11:09:00 | 102.2 | 103.4 | 102.2 | 103.4 | 133 | 102.4 |
| 11:12:00 | 102.2 | 103.5 | 102.2 | 103.5 | 470 | 103.3 |
| 11:15:00 | - |
| 11:18:00 | 103.4 | 103.4 | 103.4 | 103.4 | 24 | 103.4 |
| 11:21:00 | 103.5 | 103.5 | 103.5 | 103.5 | 14 | 103.5 |
| 11:24:00 | 103.5 | 103.5 | 103.5 | 103.5 | 217 | 103.5 |
| 11:27:00 | 103.6 | 103.9 | 103.6 | 103.9 | 251 | 103.9 |
| 11:30:00 | 103.9 | 103.9 | 103.9 | 103.9 | 8 | 103.9 |
| 11:33:00 | 103.9 | 104.0 | 103.9 | 104.0 | 1465 | 103.9 |
| 11:36:00 | 104.0 | 104.2 | 103.6 | 104.0 | 1224 | 103.9 |
| 11:39:00 | 104.0 | 104.0 | 104.0 | 104.0 | 3 | 104.0 |
| 11:42:00 | 104.0 | 104.0 | 104.0 | 104.0 | 2 | 104.0 |
| 11:45:00 | 104.2 | 105.2 | 104.2 | 105.1 | 11677 | 104.9 |
| 11:48:00 | 106.0 | 110.0 | 105.2 | 105.7 | 6772 | 107.1 |
| 11:51:00 | 106.9 | 111.1 | 106.9 | 107.5 | 3131 | 110.0 |
| 11:54:00 | 108.5 | 108.9 | 108.5 | 108.8 | 1602 | 108.9 |
| 11:57:00 | 108.0 | 108.0 | 108.0 | 108.0 | 10 | 108.0 |
| 12:00:00 | 107.7 | 107.7 | 107.1 | 107.1 | 1501 | 107.1 |
| 12:03:00 | 107.0 | 107.8 | 106.6 | 107.8 | 40 | 107.1 |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 107.1 | 107.1 | 107.0 | 107.0 | 49 | 107.0 |
| 12:15:00 | 107.0 | 108.0 | 107.0 | 107.0 | 2357 | 107.8 |
| 12:18:00 | - |
| 12:21:00 | 106.8 | 106.8 | 106.7 | 106.7 | 38 | 106.7 |
| 12:24:00 | 106.7 | 106.7 | 106.7 | 106.7 | 10 | 106.7 |
| 12:27:00 | 106.8 | 106.9 | 106.7 | 106.7 | 411 | 106.7 |
| 12:30:00 | 106.7 | 106.9 | 106.5 | 106.5 | 160 | 106.7 |
| 12:33:00 | - |
| 12:36:00 | 106.5 | 106.9 | 106.5 | 106.9 | 780 | 106.8 |
| 12:39:00 | 106.9 | 107.0 | 106.0 | 106.1 | 3068 | 107.0 |
| 12:42:00 | 107.0 | 107.0 | 107.0 | 107.0 | 871 | 107.0 |
| 12:45:00 | 107.0 | 107.5 | 106.0 | 107.5 | 3390 | 106.8 |
| 12:48:00 | 107.5 | 107.5 | 106.5 | 107.5 | 331 | 107.4 |
| 12:51:00 | 107.5 | 107.5 | 107.5 | 107.5 | 147 | 107.5 |
| 12:54:00 | 107.5 | 107.5 | 107.5 | 107.5 | 47 | 107.5 |
| 12:57:00 | - |
| 13:00:00 | 107.4 | 107.5 | 107.4 | 107.5 | 566 | 107.5 |
| 13:03:00 | - |
| 13:06:00 | 107.5 | 108.0 | 107.5 | 108.0 | 1150 | 107.9 |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 10 | 108.0 |
| 13:18:00 | - |
| 13:21:00 | 107.2 | 107.2 | 107.2 | 107.2 | 1 | 107.2 |
| 13:24:00 | 107.3 | 108.0 | 107.1 | 107.3 | 48 | 107.6 |
| 13:27:00 | 108.0 | 108.0 | 107.1 | 107.7 | 997 | 107.1 |
| 13:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 89 | 107.7 |
| 13:33:00 | 107.7 | 107.7 | 107.7 | 107.7 | 30 | 107.7 |
| 13:36:00 | 107.7 | 107.7 | 107.6 | 107.6 | 10 | 107.7 |
| 13:39:00 | 107.6 | 108.0 | 107.6 | 108.0 | 367 | 107.7 |
| 13:42:00 | 107.5 | 108.0 | 107.5 | 108.0 | 146 | 107.9 |
| 13:45:00 | 108.0 | 108.7 | 108.0 | 108.0 | 183 | 108.0 |
| 13:48:00 | 108.0 | 108.0 | 107.7 | 107.7 | 271 | 107.7 |
| 13:51:00 | 108.4 | 109.7 | 108.0 | 109.7 | 5305 | 108.9 |
| 13:54:00 | 109.8 | 111.9 | 109.8 | 111.8 | 6597 | 110.8 |
| 13:57:00 | 111.8 | 111.8 | 110.9 | 111.0 | 37 | 111.3 |
| 14:00:00 | 111.9 | 113.5 | 111.9 | 113.0 | 1794 | 112.4 |
| 14:03:00 | 113.0 | 113.2 | 112.5 | 113.2 | 731 | 112.9 |
| 14:06:00 | 113.3 | 114.0 | 113.0 | 114.0 | 2474 | 113.5 |
| 14:09:00 | 114.0 | 124.8 | 114.0 | 121.0 | 14586 | 119.6 |
| 14:12:00 | 121.3 | 125.0 | 118.1 | 120.0 | 20256 | 120.4 |
| 14:15:00 | 119.1 | 121.0 | 118.4 | 119.5 | 5758 | 119.5 |
| 14:18:00 | 119.0 | 119.3 | 118.3 | 119.3 | 421 | 118.3 |
| 14:21:00 | 118.5 | 118.8 | 118.4 | 118.8 | 88 | 118.5 |
| 14:24:00 | 118.8 | 118.8 | 114.0 | 114.1 | 5063 | 116.3 |
| 14:27:00 | 114.2 | 118.0 | 113.2 | 118.0 | 2963 | 115.0 |
| 14:30:00 | 117.7 | 118.3 | 117.4 | 117.4 | 2109 | 117.9 |
| 14:33:00 | 118.4 | 118.4 | 117.5 | 117.5 | 573 | 117.6 |
| 14:36:00 | 117.9 | 118.0 | 117.3 | 117.3 | 1588 | 118.0 |
| 14:39:00 | 117.3 | 118.0 | 117.3 | 117.5 | 94 | 117.7 |
| 14:42:00 | 117.6 | 118.0 | 117.4 | 117.4 | 448 | 117.9 |
| 14:45:00 | 118.0 | 118.0 | 117.5 | 117.5 | 471 | 118.0 |
| 14:48:00 | 117.5 | 117.6 | 117.5 | 117.6 | 25 | 117.5 |
| 14:51:00 | 117.6 | 117.7 | 117.6 | 117.6 | 189 | 117.6 |
| 14:54:00 | 117.6 | 117.8 | 117.5 | 117.8 | 1061 | 117.7 |
| 14:57:00 | - |
| 15:00:00 | 117.7 | 119.0 | 117.7 | 119.0 | 1910 | 118.4 |
| 15:03:00 | 119.0 | 121.0 | 119.0 | 120.7 | 4435 | 120.1 |
| 15:06:00 | 120.7 | 121.9 | 120.6 | 121.3 | 2244 | 121.0 |
| 15:09:00 | 122.0 | 123.8 | 122.0 | 123.7 | 2656 | 122.8 |
| 15:12:00 | 123.7 | 128.0 | 123.0 | 126.0 | 6644 | 124.9 |
| 15:15:00 | 127.6 | 128.0 | 124.1 | 125.0 | 14658 | 126.9 |
| 15:18:00 | 125.0 | 126.4 | 124.0 | 126.3 | 2589 | 125.2 |
| 15:21:00 | 126.7 | 129.1 | 126.1 | 129.1 | 8586 | 127.3 |
| 15:24:00 | 129.1 | 133.0 | 129.1 | 132.4 | 10581 | 130.7 |
| 15:27:00 | 131.4 | 132.5 | 127.1 | 128.9 | 5009 | 130.4 |
| 15:30:00 | 128.9 | 134.9 | 128.9 | 134.9 | 2531 | 131.4 |
| 15:33:00 | 134.8 | 141.0 | 134.0 | 141.0 | 19498 | 137.5 |
| 15:36:00 | 140.0 | 157.0 | 139.6 | 150.0 | 36008 | 148.8 |
| 15:39:00 | 149.9 | 150.0 | 138.4 | 142.0 | 18702 | 146.0 |
| 15:42:00 | 141.4 | 147.0 | 140.0 | 144.0 | 9230 | 142.5 |
| 15:45:00 | 143.0 | 148.9 | 139.0 | 139.0 | 15952 | 143.9 |
| 15:48:00 | 138.6 | 138.6 | 132.3 | 135.0 | 6644 | 134.1 |
| 15:51:00 | 134.9 | 137.6 | 134.0 | 135.1 | 2010 | 135.4 |
| 15:54:00 | 135.3 | 136.0 | 133.5 | 133.5 | 3696 | 134.6 |
| 15:57:00 | 133.7 | 137.7 | 133.0 | 134.9 | 6893 | 134.7 |
| 16:00:00 | 134.0 | 144.8 | 134.0 | 142.9 | 7293 | 139.6 |
| 16:03:00 | 142.8 | 148.0 | 142.2 | 148.0 | 15692 | 146.0 |
| 16:06:00 | 148.2 | 149.5 | 145.0 | 148.0 | 16003 | 147.9 |
| 16:09:00 | 148.3 | 148.3 | 139.2 | 139.2 | 12112 | 145.5 |
| 16:12:00 | 139.2 | 144.4 | 136.3 | 143.2 | 17109 | 137.1 |
| 16:15:00 | 144.2 | 144.2 | 139.9 | 140.0 | 4244 | 140.5 |
| 16:18:00 | 140.1 | 140.1 | 135.3 | 138.0 | 7311 | 137.4 |
| 16:21:00 | 139.0 | 144.0 | 139.0 | 143.8 | 6656 | 141.9 |
| 16:24:00 | 143.7 | 143.9 | 142.1 | 142.1 | 2689 | 143.5 |
| 16:27:00 | 142.0 | 146.5 | 142.0 | 145.0 | 19500 | 144.3 |
| 16:30:00 | 144.9 | 146.0 | 142.3 | 142.3 | 9992 | 144.2 |
| 16:33:00 | 142.2 | 142.2 | 138.0 | 138.2 | 10911 | 140.1 |
| 16:36:00 | 138.3 | 142.2 | 138.3 | 142.2 | 2425 | 139.7 |
| 16:39:00 | 142.1 | 142.1 | 140.1 | 140.4 | 6290 | 141.1 |
| 16:42:00 | 140.4 | 141.8 | 140.3 | 140.5 | 5098 | 140.9 |
| 16:45:00 | 141.5 | 143.9 | 140.8 | 142.9 | 4722 | 141.5 |
| 16:48:00 | 142.0 | 142.9 | 141.0 | 141.0 | 1566 | 141.6 |
| 16:51:00 | 142.0 | 142.5 | 141.0 | 141.0 | 3463 | 142.0 |
| 16:54:00 | 140.5 | 140.5 | 136.0 | 136.0 | 3193 | 138.8 |
| 16:57:00 | 138.0 | 139.0 | 133.3 | 134.3 | 2517 | 134.6 |
| 17:00:00 | 136.0 | 138.0 | 135.1 | 135.1 | 1496 | 136.7 |
| 17:03:00 | 137.0 | 137.1 | 134.1 | 136.4 | 2798 | 135.2 |
| 17:06:00 | 136.4 | 139.9 | 136.4 | 139.9 | 2988 | 137.5 |
| 17:09:00 | 138.8 | 142.4 | 138.8 | 141.3 | 918 | 140.3 |
| 17:12:00 | 141.3 | 144.0 | 141.3 | 142.9 | 4833 | 142.5 |
| 17:15:00 | 143.0 | 143.1 | 137.7 | 137.7 | 1463 | 142.6 |
| 17:18:00 | 137.3 | 142.4 | 136.3 | 142.0 | 4342 | 137.4 |
| 17:21:00 | 141.9 | 141.9 | 138.5 | 138.5 | 4719 | 138.6 |
| 17:24:00 | 138.3 | 141.7 | 137.7 | 141.7 | 3941 | 139.2 |
| 17:27:00 | 141.7 | 143.9 | 141.3 | 143.9 | 7875 | 142.9 |
| 17:30:00 | 143.9 | 147.0 | 143.0 | 147.0 | 3713 | 144.3 |
| 17:33:00 | 145.0 | 145.0 | 145.0 | 145.0 | 1 | 145.0 |
| 17:36:00 | 146.0 | 149.3 | 145.0 | 149.3 | 13209 | 147.8 |
| 17:39:00 | 149.3 | 149.3 | 146.0 | 148.0 | 1865 | 148.9 |
| 17:42:00 | 148.0 | 148.0 | 148.0 | 148.0 | 44 | 148.0 |
| 17:45:00 | 147.1 | 147.1 | 141.3 | 144.9 | 5279 | 144.5 |
| 17:48:00 | 144.9 | 147.5 | 144.9 | 145.3 | 3440 | 145.2 |
| 17:51:00 | 146.0 | 146.0 | 143.0 | 143.0 | 212 | 145.3 |
| 17:54:00 | 142.3 | 144.9 | 142.1 | 142.4 | 2774 | 143.8 |
| 17:57:00 | 142.4 | 144.7 | 142.4 | 143.1 | 1689 | 144.4 |
| 18:00:00 | 143.2 | 143.3 | 142.6 | 142.6 | 1285 | 142.9 |
| 18:03:00 | 142.5 | 143.7 | 139.3 | 142.0 | 2930 | 140.1 |
| 18:06:00 | 143.0 | 143.6 | 140.2 | 142.5 | 3737 | 142.5 |
| 18:09:00 | 141.0 | 141.7 | 138.9 | 138.9 | 3889 | 140.5 |
| 18:12:00 | 138.8 | 141.6 | 137.1 | 141.4 | 6723 | 140.8 |
| 18:15:00 | 141.4 | 141.5 | 141.4 | 141.4 | 313 | 141.4 |
| 18:18:00 | - |
| 18:21:00 | 140.1 | 140.1 | 138.6 | 139.3 | 1633 | 140.0 |
| 18:24:00 | 141.0 | 141.0 | 137.2 | 137.2 | 890 | 137.8 |
| 18:27:00 | 137.9 | 139.0 | 136.1 | 136.4 | 4226 | 137.2 |
| 18:30:00 | 138.0 | 138.4 | 136.4 | 136.4 | 1709 | 137.0 |
| 18:33:00 | 136.7 | 137.8 | 136.7 | 137.8 | 1547 | 137.5 |
| 18:36:00 | 137.8 | 138.0 | 137.0 | 137.0 | 2591 | 137.5 |
| 18:39:00 | 137.8 | 137.9 | 136.5 | 136.5 | 9191 | 136.7 |
| 18:42:00 | 136.5 | 136.5 | 135.0 | 135.0 | 11659 | 135.5 |
| 18:45:00 | 134.5 | 135.0 | 134.3 | 135.0 | 2440 | 134.8 |
| 18:48:00 | 134.2 | 135.9 | 134.1 | 135.9 | 802 | 134.8 |
| 18:51:00 | 135.0 | 135.0 | 134.3 | 134.3 | 1265 | 135.0 |
| 18:54:00 | 135.8 | 139.4 | 135.8 | 139.4 | 3423 | 136.7 |
| 18:57:00 | 139.4 | 139.4 | 138.1 | 139.0 | 1661 | 139.2 |
| 19:00:00 | 138.0 | 140.0 | 137.2 | 140.0 | 4412 | 138.8 |
| 19:03:00 | 140.0 | 140.9 | 135.5 | 135.5 | 14907 | 139.1 |
| 19:06:00 | 135.5 | 139.3 | 135.5 | 138.0 | 361 | 138.4 |
| 19:09:00 | 137.1 | 137.9 | 136.8 | 137.3 | 2399 | 137.5 |
| 19:12:00 | 137.8 | 137.9 | 137.1 | 137.1 | 692 | 137.4 |
| 19:15:00 | 137.1 | 137.4 | 136.3 | 136.3 | 702 | 137.3 |
| 19:18:00 | 136.3 | 136.3 | 135.7 | 136.2 | 1200 | 136.1 |
| 19:21:00 | 135.7 | 136.9 | 135.7 | 136.4 | 936 | 135.9 |
| 19:24:00 | 136.4 | 136.4 | 135.5 | 135.5 | 851 | 135.6 |
| 19:27:00 | 135.5 | 135.5 | 135.0 | 135.0 | 838 | 135.3 |
| 19:30:00 | 135.0 | 135.0 | 134.2 | 134.2 | 241 | 134.8 |
| 19:33:00 | 134.3 | 134.9 | 134.1 | 134.1 | 1053 | 134.2 |
| 19:36:00 | 134.1 | 134.7 | 134.0 | 134.0 | 962 | 134.0 |
| 19:39:00 | 134.0 | 134.0 | 134.0 | 134.0 | 226 | 134.0 |
| 19:42:00 | 134.0 | 134.0 | 134.0 | 134.0 | 5 | 134.0 |
| 19:45:00 | 133.9 | 134.0 | 133.9 | 133.9 | 250 | 133.9 |
| 19:48:00 | 133.9 | 133.9 | 133.2 | 133.2 | 28 | 133.2 |
| 19:51:00 | 133.1 | 133.1 | 133.1 | 133.1 | 10 | 133.1 |
| 19:54:00 | 133.4 | 133.4 | 133.0 | 133.2 | 881 | 133.1 |
| 19:57:00 | 133.2 | 133.8 | 133.0 | 133.8 | 124 | 133.2 |
| 20:00:00 | 133.1 | 133.8 | 132.8 | 133.8 | 51 | 133.1 |
| 20:03:00 | 133.8 | 135.6 | 133.2 | 135.5 | 1966 | 134.7 |
| 20:06:00 | 135.4 | 135.7 | 134.1 | 135.7 | 1044 | 135.4 |
| 20:09:00 | 135.8 | 138.8 | 135.8 | 137.6 | 2909 | 138.1 |
| 20:12:00 | 138.5 | 141.9 | 138.5 | 140.0 | 4741 | 140.6 |
| 20:15:00 | 139.9 | 141.8 | 139.9 | 141.8 | 177 | 141.1 |
| 20:18:00 | 141.4 | 141.8 | 138.0 | 139.0 | 3163 | 140.1 |
| 20:21:00 | 139.0 | 139.0 | 138.0 | 138.0 | 1270 | 138.2 |
| 20:24:00 | 137.5 | 139.5 | 137.5 | 139.5 | 1203 | 139.5 |
| 20:27:00 | 139.5 | 139.5 | 138.0 | 138.0 | 1506 | 138.1 |
| 20:30:00 | 137.6 | 137.6 | 137.0 | 137.0 | 1369 | 137.2 |
| 20:33:00 | 137.0 | 137.0 | 136.0 | 136.0 | 190 | 136.8 |
| 20:36:00 | 136.1 | 136.1 | 136.0 | 136.0 | 119 | 136.0 |
| 20:39:00 | 137.0 | 137.0 | 135.3 | 135.3 | 4755 | 136.2 |
| 20:42:00 | 135.3 | 135.4 | 135.3 | 135.3 | 827 | 135.4 |
| 20:45:00 | 135.3 | 135.3 | 135.3 | 135.3 | 375 | 135.3 |
| 20:48:00 | 135.3 | 135.4 | 135.2 | 135.2 | 206 | 135.2 |
| 20:51:00 | 135.1 | 135.1 | 133.4 | 133.5 | 948 | 135.0 |
| 20:54:00 | 134.2 | 134.2 | 130.9 | 131.1 | 6975 | 132.1 |
| 20:57:00 | 131.2 | 133.0 | 131.1 | 133.0 | 2215 | 132.2 |
| 21:00:00 | 132.3 | 136.0 | 132.3 | 133.9 | 6451 | 134.7 |
| 21:03:00 | 133.9 | 134.0 | 131.6 | 134.0 | 2981 | 133.9 |
| 21:06:00 | 134.0 | 134.0 | 133.0 | 133.9 | 2316 | 133.6 |
| 21:09:00 | 133.7 | 135.8 | 133.7 | 135.8 | 1422 | 134.5 |
| 21:12:00 | 134.2 | 136.8 | 134.2 | 135.0 | 5068 | 136.5 |
| 21:15:00 | 135.6 | 135.6 | 134.0 | 134.8 | 3578 | 135.2 |
| 21:18:00 | 134.9 | 137.0 | 134.9 | 137.0 | 4784 | 135.3 |
| 21:21:00 | 136.0 | 136.0 | 134.7 | 134.7 | 163 | 134.8 |
| 21:24:00 | 134.9 | 136.0 | 134.9 | 136.0 | 3569 | 135.5 |
| 21:27:00 | 135.8 | 135.8 | 134.9 | 135.0 | 1462 | 135.0 |
| 21:30:00 | 134.9 | 135.0 | 134.9 | 134.9 | 82 | 134.9 |
| 21:33:00 | 134.9 | 134.9 | 134.7 | 134.7 | 179 | 134.7 |
| 21:36:00 | 134.9 | 134.9 | 134.7 | 134.7 | 520 | 134.9 |
| 21:39:00 | 134.7 | 134.7 | 134.7 | 134.7 | 1 | 134.7 |
| 21:42:00 | 134.9 | 135.0 | 134.9 | 135.0 | 2198 | 134.9 |
| 21:45:00 | 135.0 | 135.0 | 134.0 | 134.0 | 2162 | 134.9 |
| 21:48:00 | 134.0 | 134.0 | 134.0 | 134.0 | 993 | 134.0 |
| 21:51:00 | 133.6 | 134.1 | 133.6 | 133.8 | 1814 | 134.0 |
| 21:54:00 | 133.9 | 133.9 | 132.1 | 133.7 | 3808 | 132.9 |
| 21:57:00 | 133.7 | 134.9 | 132.9 | 132.9 | 1610 | 134.0 |
| 22:00:00 | 133.8 | 134.3 | 133.4 | 133.4 | 1993 | 133.7 |
| 22:03:00 | 133.4 | 134.7 | 133.2 | 134.6 | 2993 | 133.5 |
| 22:06:00 | 134.3 | 134.6 | 134.3 | 134.6 | 29 | 134.6 |
| 22:09:00 | 134.6 | 134.6 | 134.6 | 134.6 | 243 | 134.6 |
| 22:12:00 | 133.5 | 134.0 | 133.2 | 134.0 | 25 | 133.5 |
| 22:15:00 | 133.3 | 133.3 | 133.2 | 133.2 | 62 | 133.2 |
| 22:18:00 | 133.6 | 133.6 | 133.5 | 133.5 | 19 | 133.5 |
| 22:21:00 | 133.6 | 134.6 | 133.4 | 133.8 | 9040 | 133.6 |
| 22:24:00 | 134.5 | 134.9 | 133.8 | 134.9 | 4313 | 133.9 |
| 22:27:00 | 134.1 | 135.9 | 132.0 | 135.9 | 13208 | 134.2 |
| 22:30:00 | 136.0 | 137.8 | 135.7 | 137.5 | 8614 | 136.7 |
| 22:33:00 | 137.6 | 137.7 | 137.0 | 137.7 | 413 | 137.7 |
| 22:36:00 | 137.7 | 139.9 | 137.7 | 139.9 | 6007 | 138.5 |
| 22:39:00 | 139.8 | 141.0 | 139.4 | 141.0 | 5857 | 140.0 |
| 22:42:00 | 140.9 | 147.0 | 140.9 | 147.0 | 9293 | 143.7 |
| 22:45:00 | 146.7 | 149.0 | 145.9 | 148.0 | 11935 | 146.7 |
| 22:48:00 | 148.0 | 148.0 | 140.0 | 141.0 | 6445 | 143.8 |
| 22:51:00 | 141.6 | 145.5 | 141.6 | 145.5 | 6589 | 143.3 |
| 22:54:00 | 145.5 | 146.0 | 145.5 | 146.0 | 5239 | 145.9 |
| 22:57:00 | 146.0 | 146.0 | 143.0 | 145.0 | 6853 | 145.1 |
| 23:00:00 | 144.9 | 146.2 | 142.1 | 146.2 | 1470 | 145.2 |
| 23:03:00 | 146.1 | 148.1 | 146.1 | 148.1 | 1816 | 146.8 |
| 23:06:00 | 148.1 | 159.9 | 148.1 | 159.9 | 19539 | 153.5 |
| 23:09:00 | 159.9 | 188.0 | 157.0 | 188.0 | 32436 | 176.6 |
| 23:12:00 | 184.7 | 195.0 | 180.0 | 187.9 | 42258 | 187.4 |
| 23:15:00 | 187.0 | 195.0 | 185.0 | 186.0 | 34774 | 191.2 |
| 23:18:00 | 185.0 | 185.0 | 171.1 | 179.0 | 15144 | 175.0 |
| 23:21:00 | 179.0 | 183.9 | 176.3 | 176.3 | 16156 | 179.9 |
| 23:24:00 | 176.3 | 179.0 | 174.0 | 179.0 | 20144 | 175.8 |
| 23:27:00 | 179.2 | 185.0 | 177.0 | 177.3 | 18310 | 181.0 |
| 23:30:00 | 179.0 | 184.9 | 177.0 | 179.4 | 8122 | 180.5 |
| 23:33:00 | 179.4 | 179.4 | 169.4 | 177.0 | 8393 | 174.3 |
| 23:36:00 | 177.0 | 177.0 | 169.3 | 173.0 | 3170 | 173.5 |
| 23:39:00 | 173.0 | 177.0 | 172.1 | 174.4 | 1834 | 174.9 |
| 23:42:00 | 175.0 | 179.0 | 175.0 | 177.0 | 2694 | 177.5 |
| 23:45:00 | 177.0 | 195.1 | 177.0 | 187.8 | 34896 | 187.7 |
| 23:48:00 | 187.8 | 189.0 | 184.3 | 188.9 | 22789 | 187.0 |
| 23:51:00 | 188.7 | 190.0 | 186.0 | 186.1 | 8209 | 188.8 |
| 23:54:00 | 186.1 | 188.0 | 184.1 | 185.0 | 5595 | 185.8 |
| 23:57:00 | 185.5 | 185.5 | 172.5 | 175.0 | 13457 | 176.9 |