2018年09月23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 | 156.8 | 160.0 | 155.0 | 156.9 | 2808 | 159.3 |
| 00:03:00 | 156.1 | 156.1 | 156.0 | 156.0 | 2 | 156.1 |
| 00:06:00 | 155.4 | 157.5 | 154.9 | 154.9 | 1119 | 155.4 |
| 00:09:00 | 156.0 | 157.5 | 154.1 | 154.1 | 39 | 156.3 |
| 00:12:00 | 154.1 | 154.1 | 154.0 | 154.0 | 77 | 154.0 |
| 00:15:00 | 155.0 | 156.0 | 154.0 | 156.0 | 97 | 155.7 |
| 00:18:00 | 155.0 | 155.0 | 155.0 | 155.0 | 1 | 155.0 |
| 00:21:00 | 156.0 | 156.0 | 154.0 | 154.0 | 336 | 155.9 |
| 00:24:00 | 154.9 | 154.9 | 154.9 | 154.9 | 1 | 154.9 |
| 00:27:00 | 154.0 | 154.0 | 154.0 | 154.0 | 10 | 154.0 |
| 00:30:00 | 154.0 | 154.0 | 154.0 | 154.0 | 8 | 154.0 |
| 00:33:00 | 154.0 | 155.5 | 153.2 | 153.2 | 32 | 154.3 |
| 00:36:00 | 155.0 | 155.6 | 155.0 | 155.6 | 16 | 155.6 |
| 00:39:00 | 155.6 | 155.6 | 153.2 | 153.2 | 32 | 154.5 |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | 153.1 | 153.1 | 153.1 | 153.1 | 10 | 153.1 |
| 01:00:00 | 153.0 | 155.3 | 152.0 | 155.3 | 2000 | 154.0 |
| 01:03:00 | - |
| 01:06:00 | 155.8 | 155.8 | 152.0 | 155.8 | 70 | 153.9 |
| 01:09:00 | 154.0 | 154.0 | 151.3 | 151.3 | 100 | 151.8 |
| 01:12:00 | 153.0 | 155.6 | 153.0 | 155.6 | 17 | 155.3 |
| 01:15:00 | 155.8 | 155.8 | 151.3 | 151.3 | 32 | 153.7 |
| 01:18:00 | 153.0 | 155.0 | 153.0 | 155.0 | 3 | 154.0 |
| 01:21:00 | 155.8 | 155.8 | 155.8 | 155.8 | 1 | 155.8 |
| 01:24:00 | 154.0 | 154.0 | 151.2 | 151.2 | 17 | 151.6 |
| 01:27:00 | 151.2 | 155.8 | 151.1 | 155.8 | 40 | 153.3 |
| 01:30:00 | 155.8 | 155.8 | 155.8 | 155.8 | 16 | 155.8 |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | 155.7 | 155.8 | 155.7 | 155.8 | 32 | 155.8 |
| 01:42:00 | 155.8 | 155.8 | 155.8 | 155.8 | 20 | 155.8 |
| 01:45:00 | 154.0 | 154.0 | 152.0 | 152.0 | 34 | 152.1 |
| 01:48:00 | - |
| 01:51:00 | 152.0 | 152.1 | 152.0 | 152.1 | 1010 | 152.1 |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | 152.0 | 152.0 | 151.3 | 151.3 | 200 | 151.7 |
| 02:03:00 | 151.4 | 154.0 | 151.4 | 154.0 | 34 | 152.1 |
| 02:06:00 | 153.0 | 153.0 | 151.4 | 151.4 | 16 | 151.5 |
| 02:09:00 | 151.4 | 151.9 | 151.0 | 151.9 | 788 | 151.2 |
| 02:12:00 | 151.0 | 151.0 | 150.1 | 150.1 | 2950 | 150.2 |
| 02:15:00 | 152.0 | 154.0 | 152.0 | 154.0 | 4 | 153.3 |
| 02:18:00 | - |
| 02:21:00 | 152.0 | 152.0 | 151.0 | 151.0 | 2 | 151.5 |
| 02:24:00 | 150.2 | 150.2 | 150.2 | 150.2 | 60 | 150.2 |
| 02:27:00 | 150.2 | 150.2 | 150.2 | 150.2 | 2 | 150.2 |
| 02:30:00 | - |
| 02:33:00 | 150.2 | 150.2 | 150.2 | 150.2 | 1 | 150.2 |
| 02:36:00 | 150.2 | 152.8 | 150.2 | 152.6 | 411 | 152.2 |
| 02:39:00 | - |
| 02:42:00 | 151.0 | 151.0 | 150.2 | 150.2 | 40 | 150.2 |
| 02:45:00 | 152.0 | 154.0 | 152.0 | 154.0 | 17 | 153.8 |
| 02:48:00 | 154.0 | 154.0 | 152.8 | 152.8 | 35 | 153.5 |
| 02:51:00 | 152.8 | 154.0 | 152.7 | 154.0 | 496 | 152.8 |
| 02:54:00 | 154.0 | 154.0 | 152.7 | 152.7 | 42 | 153.7 |
| 02:57:00 | 152.7 | 152.7 | 152.7 | 152.7 | 33 | 152.7 |
| 03:00:00 | 152.7 | 152.7 | 151.5 | 151.5 | 440 | 151.8 |
| 03:03:00 | - |
| 03:06:00 | 151.5 | 152.7 | 151.5 | 152.7 | 571 | 152.7 |
| 03:09:00 | 152.3 | 152.3 | 151.6 | 151.9 | 574 | 152.2 |
| 03:12:00 | 151.6 | 151.7 | 151.6 | 151.6 | 1516 | 151.7 |
| 03:15:00 | - |
| 03:18:00 | 151.7 | 152.0 | 151.7 | 151.7 | 1441 | 151.8 |
| 03:21:00 | 152.0 | 152.1 | 152.0 | 152.1 | 155 | 152.0 |
| 03:24:00 | 152.1 | 152.3 | 151.6 | 151.6 | 273 | 152.1 |
| 03:27:00 | 151.6 | 152.3 | 151.6 | 152.3 | 77 | 152.0 |
| 03:30:00 | 152.3 | 152.5 | 152.3 | 152.5 | 174 | 152.4 |
| 03:33:00 | 152.2 | 152.5 | 152.2 | 152.4 | 508 | 152.3 |
| 03:36:00 | 152.4 | 152.5 | 152.4 | 152.4 | 202 | 152.4 |
| 03:39:00 | 152.5 | 152.5 | 152.4 | 152.4 | 58 | 152.4 |
| 03:42:00 | 152.3 | 152.6 | 152.3 | 152.5 | 55 | 152.5 |
| 03:45:00 | 152.6 | 152.6 | 152.6 | 152.6 | 16 | 152.6 |
| 03:48:00 | 152.6 | 152.6 | 152.3 | 152.6 | 556 | 152.5 |
| 03:51:00 | 152.3 | 152.3 | 152.3 | 152.3 | 162 | 152.3 |
| 03:54:00 | 152.4 | 152.5 | 152.4 | 152.4 | 418 | 152.4 |
| 03:57:00 | 152.4 | 152.5 | 152.2 | 152.4 | 330 | 152.3 |
| 04:00:00 | 152.3 | 152.3 | 152.1 | 152.1 | 41 | 152.2 |
| 04:03:00 | 152.1 | 152.3 | 152.1 | 152.3 | 32 | 152.2 |
| 04:06:00 | 152.2 | 152.2 | 151.9 | 151.9 | 1515 | 152.0 |
| 04:09:00 | - |
| 04:12:00 | 152.2 | 152.2 | 152.2 | 152.2 | 16 | 152.2 |
| 04:15:00 | - |
| 04:18:00 | 152.0 | 152.0 | 152.0 | 152.0 | 49 | 152.0 |
| 04:21:00 | - |
| 04:24:00 | 151.9 | 151.9 | 151.9 | 151.9 | 84 | 151.9 |
| 04:27:00 | 151.8 | 151.8 | 151.4 | 151.4 | 707 | 151.5 |
| 04:30:00 | 151.5 | 151.9 | 151.5 | 151.9 | 333 | 151.8 |
| 04:33:00 | 151.4 | 151.4 | 150.7 | 150.7 | 1260 | 151.1 |
| 04:36:00 | 150.7 | 150.7 | 148.0 | 148.0 | 569 | 149.3 |
| 04:39:00 | - |
| 04:42:00 | 148.2 | 148.2 | 148.2 | 148.2 | 20 | 148.2 |
| 04:45:00 | 148.3 | 148.3 | 147.3 | 147.3 | 819 | 148.2 |
| 04:48:00 | 147.2 | 147.2 | 147.2 | 147.2 | 26 | 147.2 |
| 04:51:00 | 147.1 | 147.1 | 146.6 | 146.6 | 24 | 147.1 |
| 04:54:00 | - |
| 04:57:00 | 146.7 | 146.7 | 146.7 | 146.7 | 11 | 146.7 |
| 05:00:00 | 146.6 | 146.6 | 146.6 | 146.6 | 10 | 146.6 |
| 05:03:00 | - |
| 05:06:00 | 146.6 | 146.6 | 146.6 | 146.6 | 43 | 146.6 |
| 05:09:00 | - |
| 05:12:00 | 146.6 | 146.6 | 146.6 | 146.6 | 15 | 146.6 |
| 05:15:00 | 146.7 | 146.7 | 146.7 | 146.7 | 279 | 146.7 |
| 05:18:00 | 147.9 | 151.9 | 147.9 | 151.9 | 9253 | 148.0 |
| 05:21:00 | - |
| 05:24:00 | 151.9 | 151.9 | 151.9 | 151.9 | 1045 | 151.9 |
| 05:27:00 | - |
| 05:30:00 | 150.1 | 150.1 | 150.1 | 150.1 | 16 | 150.1 |
| 05:33:00 | 151.6 | 151.8 | 150.0 | 151.8 | 1592 | 151.6 |
| 05:36:00 | 151.0 | 151.0 | 149.0 | 149.0 | 588 | 150.0 |
| 05:39:00 | 150.0 | 151.0 | 150.0 | 150.0 | 23 | 150.0 |
| 05:42:00 | 151.0 | 151.0 | 147.0 | 147.0 | 51 | 148.5 |
| 05:45:00 | 148.0 | 148.0 | 147.0 | 147.0 | 11 | 147.1 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 148.0 | 148.4 | 148.0 | 148.4 | 1017 | 148.0 |
| 05:57:00 | 148.1 | 148.1 | 148.1 | 148.1 | 17 | 148.1 |
| 06:00:00 | 148.4 | 150.9 | 148.4 | 150.9 | 290 | 149.7 |
| 06:03:00 | 150.0 | 150.9 | 150.0 | 150.9 | 465 | 150.8 |
| 06:06:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 06:09:00 | - |
| 06:12:00 | 148.6 | 148.6 | 148.5 | 148.5 | 732 | 148.6 |
| 06:15:00 | 148.0 | 148.2 | 146.1 | 148.2 | 1028 | 148.2 |
| 06:18:00 | 148.3 | 148.3 | 148.3 | 148.3 | 18 | 148.3 |
| 06:21:00 | 148.3 | 150.9 | 148.1 | 150.9 | 4343 | 149.8 |
| 06:24:00 | 149.9 | 150.0 | 148.1 | 148.1 | 374 | 150.0 |
| 06:27:00 | 149.9 | 150.0 | 149.9 | 150.0 | 293 | 150.0 |
| 06:30:00 | 150.0 | 150.0 | 148.6 | 149.9 | 1018 | 148.6 |
| 06:33:00 | 148.6 | 148.6 | 147.1 | 147.1 | 3256 | 148.1 |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | 147.1 | 147.1 | 146.1 | 146.1 | 800 | 146.3 |
| 06:45:00 | 146.3 | 146.3 | 146.0 | 146.0 | 2101 | 146.0 |
| 06:48:00 | 146.0 | 146.0 | 146.0 | 146.0 | 2452 | 146.0 |
| 06:51:00 | - |
| 06:54:00 | 146.1 | 146.1 | 146.1 | 146.1 | 10 | 146.1 |
| 06:57:00 | - |
| 07:00:00 | 145.9 | 146.9 | 145.9 | 146.9 | 684 | 146.4 |
| 07:03:00 | - |
| 07:06:00 | 146.0 | 146.0 | 146.0 | 146.0 | 17 | 146.0 |
| 07:09:00 | 146.0 | 146.0 | 146.0 | 146.0 | 17 | 146.0 |
| 07:12:00 | 146.0 | 146.0 | 146.0 | 146.0 | 17 | 146.0 |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | 146.0 | 146.0 | 145.9 | 145.9 | 362 | 145.9 |
| 07:24:00 | 145.8 | 146.0 | 145.6 | 146.0 | 1273 | 145.9 |
| 07:27:00 | 145.6 | 145.6 | 145.3 | 145.4 | 241 | 145.4 |
| 07:30:00 | 145.2 | 145.2 | 145.1 | 145.1 | 262 | 145.1 |
| 07:33:00 | 145.0 | 145.0 | 141.9 | 142.0 | 4648 | 142.6 |
| 07:36:00 | 142.0 | 142.0 | 141.4 | 141.4 | 1673 | 141.7 |
| 07:39:00 | 141.4 | 141.4 | 141.0 | 141.0 | 434 | 141.1 |
| 07:42:00 | 141.0 | 141.0 | 141.0 | 141.0 | 48 | 141.0 |
| 07:45:00 | - |
| 07:48:00 | 141.9 | 141.9 | 141.9 | 141.9 | 1000 | 141.9 |
| 07:51:00 | 142.0 | 142.0 | 141.2 | 141.2 | 1148 | 141.3 |
| 07:54:00 | 140.9 | 140.9 | 140.8 | 140.8 | 444 | 140.8 |
| 07:57:00 | 140.9 | 140.9 | 140.0 | 140.1 | 2858 | 140.5 |
| 08:00:00 | 140.1 | 141.1 | 140.0 | 141.1 | 2126 | 140.0 |
| 08:03:00 | 141.2 | 143.8 | 141.2 | 143.8 | 1720 | 142.5 |
| 08:06:00 | 143.8 | 143.8 | 142.9 | 142.9 | 535 | 143.6 |
| 08:09:00 | 142.3 | 142.3 | 140.1 | 140.2 | 62 | 140.8 |
| 08:12:00 | 142.2 | 143.9 | 140.4 | 140.4 | 1727 | 141.6 |
| 08:15:00 | - |
| 08:18:00 | 143.1 | 143.2 | 143.1 | 143.2 | 373 | 143.2 |
| 08:21:00 | 143.3 | 143.5 | 143.3 | 143.5 | 1159 | 143.4 |
| 08:24:00 | 142.2 | 142.2 | 142.1 | 142.1 | 131 | 142.1 |
| 08:27:00 | 142.9 | 143.5 | 142.9 | 143.1 | 4115 | 143.4 |
| 08:30:00 | 143.1 | 143.5 | 143.1 | 143.5 | 715 | 143.2 |
| 08:33:00 | 143.6 | 143.9 | 143.6 | 143.9 | 763 | 143.9 |
| 08:36:00 | - |
| 08:39:00 | 143.6 | 143.8 | 143.5 | 143.8 | 1751 | 143.5 |
| 08:42:00 | 143.8 | 146.6 | 143.8 | 146.6 | 5826 | 145.1 |
| 08:45:00 | 146.6 | 148.5 | 146.5 | 146.5 | 1083 | 147.7 |
| 08:48:00 | 146.2 | 146.2 | 144.5 | 144.5 | 1320 | 146.0 |
| 08:51:00 | 145.0 | 146.2 | 144.3 | 144.3 | 685 | 145.2 |
| 08:54:00 | 144.0 | 144.0 | 143.9 | 144.0 | 1747 | 143.9 |
| 08:57:00 | 144.0 | 144.0 | 144.0 | 144.0 | 293 | 144.0 |
| 09:00:00 | 144.0 | 144.0 | 143.5 | 143.5 | 1145 | 143.5 |
| 09:03:00 | 144.3 | 144.9 | 143.5 | 144.7 | 1406 | 144.6 |
| 09:06:00 | 144.9 | 144.9 | 143.4 | 143.4 | 240 | 143.5 |
| 09:09:00 | 143.3 | 143.3 | 141.9 | 141.9 | 452 | 142.4 |
| 09:12:00 | 141.9 | 144.8 | 141.9 | 144.8 | 2242 | 143.0 |
| 09:15:00 | 142.4 | 144.1 | 142.0 | 142.0 | 1023 | 143.1 |
| 09:18:00 | 142.0 | 143.9 | 142.0 | 143.9 | 1334 | 143.9 |
| 09:21:00 | 144.0 | 144.7 | 144.0 | 144.7 | 369 | 144.4 |
| 09:24:00 | 143.9 | 144.0 | 143.6 | 144.0 | 21 | 144.0 |
| 09:27:00 | 143.6 | 143.6 | 143.2 | 143.2 | 40 | 143.4 |
| 09:30:00 | 143.2 | 144.0 | 143.2 | 144.0 | 8 | 143.5 |
| 09:33:00 | 144.0 | 145.5 | 144.0 | 145.5 | 1926 | 145.4 |
| 09:36:00 | 145.5 | 145.5 | 145.5 | 145.5 | 390 | 145.5 |
| 09:39:00 | 145.5 | 145.5 | 145.5 | 145.5 | 17 | 145.5 |
| 09:42:00 | 145.5 | 147.0 | 143.4 | 143.5 | 496 | 145.8 |
| 09:45:00 | 143.7 | 144.6 | 143.6 | 144.6 | 62 | 144.1 |
| 09:48:00 | 145.0 | 146.0 | 145.0 | 146.0 | 65 | 145.3 |
| 09:51:00 | 145.8 | 146.9 | 145.8 | 146.9 | 1101 | 146.8 |
| 09:54:00 | 146.9 | 146.9 | 146.9 | 146.9 | 266 | 146.9 |
| 09:57:00 | 146.8 | 146.9 | 146.8 | 146.9 | 175 | 146.9 |
| 10:00:00 | 146.8 | 146.8 | 144.4 | 144.4 | 1170 | 146.8 |
| 10:03:00 | 145.9 | 146.9 | 144.0 | 144.0 | 1945 | 146.0 |
| 10:06:00 | 144.0 | 144.0 | 143.9 | 143.9 | 1022 | 143.9 |
| 10:09:00 | 143.8 | 143.8 | 143.8 | 143.8 | 420 | 143.8 |
| 10:12:00 | 143.9 | 145.7 | 143.9 | 145.7 | 315 | 144.0 |
| 10:15:00 | 145.8 | 145.9 | 145.8 | 145.9 | 17 | 145.8 |
| 10:18:00 | 145.3 | 145.4 | 145.3 | 145.4 | 132 | 145.3 |
| 10:21:00 | 145.4 | 146.0 | 145.3 | 146.0 | 432 | 145.4 |
| 10:24:00 | 145.9 | 145.9 | 145.8 | 145.8 | 18 | 145.9 |
| 10:27:00 | - |
| 10:30:00 | 145.8 | 145.9 | 145.1 | 145.9 | 1022 | 145.2 |
| 10:33:00 | 145.9 | 146.7 | 145.9 | 146.0 | 488 | 146.5 |
| 10:36:00 | 145.7 | 146.0 | 145.7 | 146.0 | 15 | 145.8 |
| 10:39:00 | 145.7 | 146.2 | 145.7 | 146.2 | 68 | 146.0 |
| 10:42:00 | 146.0 | 146.5 | 146.0 | 146.5 | 313 | 146.4 |
| 10:45:00 | 145.9 | 145.9 | 145.8 | 145.9 | 87 | 145.9 |
| 10:48:00 | 145.6 | 145.6 | 145.6 | 145.6 | 20 | 145.6 |
| 10:51:00 | 145.6 | 145.7 | 145.6 | 145.7 | 315 | 145.6 |
| 10:54:00 | 145.6 | 145.6 | 145.6 | 145.6 | 1125 | 145.6 |
| 10:57:00 | 145.6 | 145.6 | 145.6 | 145.6 | 2 | 145.6 |
| 11:00:00 | 145.6 | 145.6 | 145.5 | 145.5 | 18 | 145.5 |
| 11:03:00 | 145.6 | 145.7 | 145.4 | 145.7 | 1440 | 145.6 |
| 11:06:00 | 145.9 | 146.0 | 145.7 | 145.7 | 143 | 145.7 |
| 11:09:00 | 145.9 | 146.4 | 145.7 | 145.8 | 660 | 145.8 |
| 11:12:00 | 146.5 | 146.5 | 145.9 | 145.9 | 375 | 146.4 |
| 11:15:00 | 146.4 | 148.0 | 146.4 | 147.9 | 3748 | 146.9 |
| 11:18:00 | - |
| 11:21:00 | 148.0 | 148.2 | 148.0 | 148.2 | 20 | 148.1 |
| 11:24:00 | 148.1 | 150.5 | 146.6 | 150.5 | 3622 | 149.5 |
| 11:27:00 | 150.1 | 152.0 | 150.0 | 151.1 | 7631 | 150.7 |
| 11:30:00 | 150.4 | 150.9 | 150.3 | 150.3 | 13 | 150.6 |
| 11:33:00 | 150.2 | 150.2 | 148.3 | 148.9 | 371 | 149.2 |
| 11:36:00 | 148.5 | 148.9 | 148.3 | 148.3 | 527 | 148.3 |
| 11:39:00 | 148.6 | 148.6 | 148.5 | 148.5 | 2 | 148.6 |
| 11:42:00 | 148.5 | 148.5 | 148.0 | 148.0 | 763 | 148.1 |
| 11:45:00 | 148.0 | 148.6 | 148.0 | 148.5 | 260 | 148.4 |
| 11:48:00 | 148.5 | 148.5 | 148.5 | 148.5 | 117 | 148.5 |
| 11:51:00 | 148.5 | 148.7 | 148.5 | 148.7 | 40 | 148.6 |
| 11:54:00 | 148.5 | 150.2 | 148.5 | 150.0 | 353 | 150.1 |
| 11:57:00 | 150.3 | 150.3 | 150.3 | 150.3 | 33 | 150.3 |
| 12:00:00 | 149.6 | 149.6 | 149.5 | 149.5 | 943 | 149.5 |
| 12:03:00 | 149.0 | 149.0 | 148.0 | 148.2 | 18 | 148.1 |
| 12:06:00 | 148.2 | 150.2 | 148.2 | 150.2 | 1015 | 149.2 |
| 12:09:00 | 150.3 | 150.3 | 149.9 | 150.0 | 70 | 150.1 |
| 12:12:00 | 150.0 | 150.0 | 150.0 | 150.0 | 44 | 150.0 |
| 12:15:00 | - |
| 12:18:00 | 150.3 | 152.0 | 150.0 | 150.1 | 1270 | 150.7 |
| 12:21:00 | 151.0 | 151.9 | 150.1 | 150.1 | 65 | 150.5 |
| 12:24:00 | 150.2 | 152.2 | 150.1 | 152.2 | 766 | 152.0 |
| 12:27:00 | 153.0 | 153.0 | 152.0 | 153.0 | 877 | 153.0 |
| 12:30:00 | 153.5 | 154.8 | 153.2 | 153.2 | 1789 | 154.0 |
| 12:33:00 | 153.2 | 153.5 | 153.0 | 153.0 | 5945 | 153.1 |
| 12:36:00 | 153.0 | 153.1 | 153.0 | 153.0 | 4068 | 153.0 |
| 12:39:00 | 152.2 | 152.2 | 152.2 | 152.2 | 660 | 152.2 |
| 12:42:00 | 152.0 | 152.1 | 152.0 | 152.1 | 440 | 152.0 |
| 12:45:00 | 153.0 | 153.0 | 152.9 | 152.9 | 1000 | 153.0 |
| 12:48:00 | 152.4 | 152.4 | 152.1 | 152.1 | 626 | 152.4 |
| 12:51:00 | - |
| 12:54:00 | 152.1 | 152.7 | 152.1 | 152.7 | 552 | 152.4 |
| 12:57:00 | 152.0 | 152.0 | 150.1 | 150.1 | 16 | 150.3 |
| 13:00:00 | 151.9 | 152.7 | 150.8 | 150.8 | 33 | 151.9 |
| 13:03:00 | 152.0 | 152.7 | 151.2 | 151.2 | 20 | 152.1 |
| 13:06:00 | 151.1 | 151.1 | 151.0 | 151.0 | 80 | 151.0 |
| 13:09:00 | 151.0 | 151.0 | 150.7 | 151.0 | 48 | 150.8 |
| 13:12:00 | 151.0 | 152.7 | 150.7 | 150.9 | 209 | 151.1 |
| 13:15:00 | 151.0 | 151.0 | 150.5 | 150.5 | 33 | 150.6 |
| 13:18:00 | 150.3 | 150.5 | 150.3 | 150.5 | 53 | 150.4 |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | 151.0 | 152.5 | 151.0 | 152.5 | 52 | 151.9 |
| 13:30:00 | 152.5 | 152.5 | 152.5 | 152.5 | 1 | 152.5 |
| 13:33:00 | - |
| 13:36:00 | 151.9 | 151.9 | 151.4 | 151.4 | 44 | 151.4 |
| 13:39:00 | 152.0 | 152.0 | 151.7 | 151.8 | 3 | 151.8 |
| 13:42:00 | 152.0 | 152.6 | 151.8 | 152.6 | 43 | 152.2 |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | 152.5 | 152.9 | 152.5 | 152.9 | 1619 | 152.7 |
| 13:54:00 | 152.9 | 152.9 | 152.8 | 152.8 | 516 | 152.9 |
| 13:57:00 | 152.8 | 152.8 | 152.8 | 152.8 | 184 | 152.8 |
| 14:00:00 | - |
| 14:03:00 | 152.8 | 152.8 | 146.7 | 149.0 | 5877 | 149.7 |
| 14:06:00 | 149.0 | 150.0 | 146.7 | 150.0 | 837 | 147.1 |
| 14:09:00 | 149.3 | 150.0 | 149.0 | 150.0 | 1167 | 149.9 |
| 14:12:00 | 150.0 | 151.0 | 150.0 | 151.0 | 274 | 150.0 |
| 14:15:00 | 150.0 | 152.8 | 149.9 | 150.9 | 627 | 151.0 |
| 14:18:00 | 151.9 | 151.9 | 151.9 | 151.9 | 1 | 151.9 |
| 14:21:00 | 151.9 | 153.0 | 151.9 | 153.0 | 1932 | 152.6 |
| 14:24:00 | - |
| 14:27:00 | - |
| 14:30:00 | - |
| 14:33:00 | 153.0 | 153.0 | 153.0 | 153.0 | 33 | 153.0 |
| 14:36:00 | - |
| 14:39:00 | 152.2 | 153.0 | 152.2 | 153.0 | 312 | 153.0 |
| 14:42:00 | 152.0 | 152.9 | 150.0 | 151.0 | 75 | 150.7 |
| 14:45:00 | 152.0 | 153.0 | 152.0 | 153.0 | 475 | 153.0 |
| 14:48:00 | 152.1 | 152.5 | 149.9 | 149.9 | 1503 | 152.1 |
| 14:51:00 | 150.9 | 150.9 | 150.9 | 150.9 | 17 | 150.9 |
| 14:54:00 | 149.9 | 149.9 | 149.9 | 149.9 | 66 | 149.9 |
| 14:57:00 | 150.1 | 150.5 | 150.1 | 150.5 | 241 | 150.3 |
| 15:00:00 | 150.4 | 151.9 | 150.4 | 151.9 | 83 | 151.2 |
| 15:03:00 | 151.9 | 151.9 | 151.9 | 151.9 | 67 | 151.9 |
| 15:06:00 | 150.9 | 150.9 | 149.0 | 150.5 | 84 | 149.6 |
| 15:09:00 | 150.4 | 150.4 | 149.9 | 149.9 | 44 | 150.3 |
| 15:12:00 | 150.1 | 151.9 | 149.7 | 151.9 | 492 | 151.8 |
| 15:15:00 | - |
| 15:18:00 | 151.9 | 151.9 | 151.9 | 151.9 | 226 | 151.9 |
| 15:21:00 | 151.9 | 153.9 | 150.2 | 153.9 | 1145 | 153.1 |
| 15:24:00 | 153.8 | 153.8 | 153.8 | 153.8 | 6 | 153.8 |
| 15:27:00 | 153.8 | 153.8 | 151.9 | 151.9 | 1017 | 151.9 |
| 15:30:00 | 151.0 | 151.0 | 151.0 | 151.0 | 93 | 151.0 |
| 15:33:00 | 150.9 | 150.9 | 150.9 | 150.9 | 17 | 150.9 |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | 150.5 | 150.5 | 150.0 | 150.0 | 257 | 150.0 |
| 15:45:00 | 150.0 | 150.0 | 149.0 | 149.1 | 997 | 149.8 |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | 150.0 | 151.7 | 149.3 | 149.3 | 450 | 151.5 |
| 16:00:00 | - |
| 16:03:00 | 149.9 | 151.4 | 149.9 | 150.0 | 18 | 151.2 |
| 16:06:00 | 150.0 | 150.0 | 150.0 | 150.0 | 8 | 150.0 |
| 16:09:00 | 149.9 | 149.9 | 149.9 | 149.9 | 667 | 149.9 |
| 16:12:00 | 149.9 | 149.9 | 149.9 | 149.9 | 6 | 149.9 |
| 16:15:00 | 149.9 | 149.9 | 149.9 | 149.9 | 128 | 149.9 |
| 16:18:00 | 149.9 | 149.9 | 149.8 | 149.8 | 387 | 149.9 |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | 149.7 | 149.7 | 148.9 | 149.7 | 46 | 149.5 |
| 16:30:00 | 149.7 | 149.8 | 148.2 | 148.2 | 51 | 148.8 |
| 16:33:00 | 149.8 | 151.4 | 148.2 | 151.4 | 561 | 150.1 |
| 16:36:00 | 151.3 | 151.4 | 148.0 | 148.9 | 141 | 148.7 |
| 16:39:00 | 148.0 | 148.0 | 147.1 | 147.1 | 244 | 147.2 |
| 16:42:00 | 147.2 | 147.2 | 147.0 | 147.0 | 2143 | 147.0 |
| 16:45:00 | 147.1 | 147.1 | 147.0 | 147.0 | 17 | 147.0 |
| 16:48:00 | 147.1 | 147.1 | 147.0 | 147.0 | 425 | 147.0 |
| 16:51:00 | 148.0 | 149.9 | 148.0 | 149.9 | 18 | 149.1 |
| 16:54:00 | - |
| 16:57:00 | 149.7 | 149.7 | 149.7 | 149.7 | 33 | 149.7 |
| 17:00:00 | 149.7 | 149.7 | 149.7 | 149.7 | 250 | 149.7 |
| 17:03:00 | 149.5 | 149.5 | 149.5 | 149.5 | 100 | 149.5 |
| 17:06:00 | - |
| 17:09:00 | 148.5 | 148.5 | 147.2 | 148.5 | 86 | 147.9 |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | 148.0 | 148.8 | 148.0 | 148.8 | 119 | 148.4 |
| 17:21:00 | 148.8 | 148.9 | 148.0 | 148.0 | 148 | 148.8 |
| 17:24:00 | 148.0 | 148.0 | 147.2 | 148.0 | 119 | 147.3 |
| 17:27:00 | 147.2 | 147.2 | 147.2 | 147.2 | 17 | 147.2 |
| 17:30:00 | 147.2 | 147.2 | 147.2 | 147.2 | 14 | 147.2 |
| 17:33:00 | 147.2 | 147.2 | 147.0 | 147.0 | 1148 | 147.1 |
| 17:36:00 | 147.6 | 149.9 | 147.6 | 149.9 | 1287 | 148.9 |
| 17:39:00 | 150.0 | 151.8 | 149.4 | 149.4 | 83 | 150.6 |
| 17:42:00 | - |
| 17:45:00 | 150.0 | 150.9 | 150.0 | 150.9 | 61 | 150.5 |
| 17:48:00 | 150.7 | 151.0 | 150.7 | 151.0 | 500 | 150.8 |
| 17:51:00 | 151.0 | 151.0 | 151.0 | 151.0 | 42 | 151.0 |
| 17:54:00 | 150.0 | 150.0 | 150.0 | 150.0 | 94 | 150.0 |
| 17:57:00 | - |
| 18:00:00 | 151.0 | 151.0 | 151.0 | 151.0 | 28 | 151.0 |
| 18:03:00 | - |
| 18:06:00 | 151.4 | 153.7 | 151.4 | 153.7 | 7000 | 152.9 |
| 18:09:00 | 153.7 | 153.7 | 153.6 | 153.6 | 24 | 153.7 |
| 18:12:00 | 153.7 | 153.8 | 153.7 | 153.8 | 69 | 153.7 |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | 153.7 | 154.7 | 153.7 | 154.6 | 2680 | 154.4 |
| 18:24:00 | 154.6 | 154.8 | 154.6 | 154.8 | 4261 | 154.8 |
| 18:27:00 | 154.8 | 154.8 | 154.7 | 154.7 | 693 | 154.8 |
| 18:30:00 | 154.8 | 154.9 | 154.7 | 154.7 | 1435 | 154.7 |
| 18:33:00 | 154.7 | 155.0 | 154.7 | 155.0 | 3243 | 154.9 |
| 18:36:00 | 155.0 | 155.0 | 151.1 | 151.2 | 5398 | 153.3 |
| 18:39:00 | 153.5 | 153.5 | 151.2 | 151.2 | 413 | 151.3 |
| 18:42:00 | 153.9 | 153.9 | 153.9 | 153.9 | 170 | 153.9 |
| 18:45:00 | 153.0 | 153.0 | 151.3 | 151.3 | 17 | 151.4 |
| 18:48:00 | 153.0 | 153.5 | 151.6 | 153.0 | 372 | 153.4 |
| 18:51:00 | 153.7 | 154.1 | 151.9 | 154.1 | 131 | 153.1 |
| 18:54:00 | 153.9 | 153.9 | 153.9 | 153.9 | 6 | 153.9 |
| 18:57:00 | 153.0 | 153.0 | 151.7 | 151.7 | 16 | 151.8 |
| 19:00:00 | - |
| 19:03:00 | 151.8 | 151.8 | 151.8 | 151.8 | 10 | 151.8 |
| 19:06:00 | 152.8 | 153.9 | 152.8 | 153.9 | 283 | 152.9 |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | 153.5 | 153.5 | 153.5 | 153.5 | 109 | 153.5 |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | 152.3 | 152.3 | 152.0 | 152.0 | 52 | 152.3 |
| 19:30:00 | 151.6 | 151.8 | 151.3 | 151.8 | 18 | 151.4 |
| 19:33:00 | 151.9 | 152.0 | 151.9 | 152.0 | 16 | 151.9 |
| 19:36:00 | 151.8 | 151.8 | 151.7 | 151.7 | 168 | 151.8 |
| 19:39:00 | 151.3 | 151.3 | 151.3 | 151.3 | 940 | 151.3 |
| 19:42:00 | 151.3 | 152.1 | 151.2 | 152.1 | 1933 | 151.3 |
| 19:45:00 | 152.0 | 152.1 | 152.0 | 152.1 | 33 | 152.1 |
| 19:48:00 | 152.1 | 152.1 | 152.1 | 152.1 | 16 | 152.1 |
| 19:51:00 | - |
| 19:54:00 | 152.1 | 152.1 | 151.3 | 151.3 | 21 | 151.5 |
| 19:57:00 | 151.3 | 152.1 | 151.3 | 152.1 | 50 | 151.8 |
| 20:00:00 | 152.0 | 152.2 | 152.0 | 152.0 | 168 | 152.1 |
| 20:03:00 | 151.5 | 151.5 | 151.5 | 151.5 | 16 | 151.5 |
| 20:06:00 | 152.0 | 153.5 | 152.0 | 153.5 | 103 | 152.5 |
| 20:09:00 | 153.4 | 153.4 | 153.4 | 153.4 | 3 | 153.4 |
| 20:12:00 | 153.5 | 153.5 | 153.3 | 153.3 | 17 | 153.5 |
| 20:15:00 | 153.4 | 154.5 | 153.1 | 153.1 | 345 | 153.7 |
| 20:18:00 | 153.1 | 153.1 | 153.1 | 153.1 | 43 | 153.1 |
| 20:21:00 | 154.4 | 155.0 | 153.2 | 155.0 | 1160 | 154.7 |
| 20:24:00 | 155.4 | 159.9 | 155.4 | 159.5 | 5077 | 157.3 |
| 20:27:00 | 159.4 | 159.5 | 155.0 | 155.0 | 1344 | 157.7 |
| 20:30:00 | 155.2 | 159.4 | 155.0 | 158.8 | 4149 | 158.4 |
| 20:33:00 | 157.0 | 157.0 | 155.6 | 157.0 | 428 | 155.6 |
| 20:36:00 | - |
| 20:39:00 | 158.0 | 158.4 | 157.0 | 157.1 | 2403 | 157.0 |
| 20:42:00 | 156.2 | 156.2 | 156.0 | 156.0 | 16 | 156.0 |
| 20:45:00 | 156.0 | 156.0 | 156.0 | 156.0 | 66 | 156.0 |
| 20:48:00 | 156.0 | 156.0 | 156.0 | 156.0 | 493 | 156.0 |
| 20:51:00 | 155.9 | 155.9 | 155.9 | 155.9 | 725 | 155.9 |
| 20:54:00 | 155.7 | 155.9 | 155.7 | 155.9 | 258 | 155.9 |
| 20:57:00 | 155.9 | 156.1 | 155.0 | 155.0 | 1434 | 156.1 |
| 21:00:00 | 155.0 | 155.0 | 153.2 | 153.2 | 463 | 153.8 |
| 21:03:00 | 153.2 | 153.2 | 153.2 | 153.2 | 40 | 153.2 |
| 21:06:00 | 153.2 | 153.2 | 153.2 | 153.2 | 283 | 153.2 |
| 21:09:00 | 154.1 | 154.1 | 153.0 | 153.0 | 618 | 153.5 |
| 21:12:00 | 153.0 | 153.0 | 152.0 | 152.0 | 900 | 152.2 |
| 21:15:00 | - |
| 21:18:00 | 153.0 | 153.5 | 151.8 | 151.8 | 57 | 152.7 |
| 21:21:00 | - |
| 21:24:00 | - |
| 21:27:00 | - |
| 21:30:00 | - |
| 21:33:00 | 151.8 | 151.8 | 148.5 | 148.5 | 7674 | 150.7 |
| 21:36:00 | 149.0 | 152.0 | 149.0 | 150.0 | 771 | 151.1 |
| 21:39:00 | 151.0 | 153.1 | 150.0 | 150.0 | 38 | 152.6 |
| 21:42:00 | 149.9 | 150.0 | 149.0 | 149.0 | 507 | 149.9 |
| 21:45:00 | 150.0 | 150.1 | 150.0 | 150.0 | 1218 | 150.1 |
| 21:48:00 | 149.0 | 149.0 | 148.5 | 148.5 | 35 | 148.7 |
| 21:51:00 | 149.9 | 150.0 | 149.1 | 149.1 | 51 | 149.8 |
| 21:54:00 | - |
| 21:57:00 | - |
| 22:00:00 | 151.0 | 151.9 | 150.0 | 150.0 | 116 | 151.6 |
| 22:03:00 | 151.0 | 152.9 | 151.0 | 152.9 | 100 | 152.5 |
| 22:06:00 | 152.8 | 152.9 | 152.8 | 152.9 | 49 | 152.9 |
| 22:09:00 | 152.9 | 152.9 | 152.9 | 152.9 | 16 | 152.9 |
| 22:12:00 | 151.0 | 151.0 | 151.0 | 151.0 | 11 | 151.0 |
| 22:15:00 | 150.2 | 152.7 | 150.2 | 152.6 | 150 | 151.0 |
| 22:18:00 | - |
| 22:21:00 | 151.0 | 154.0 | 150.2 | 154.0 | 3828 | 153.1 |
| 22:24:00 | 154.8 | 155.8 | 154.8 | 155.8 | 3542 | 155.0 |
| 22:27:00 | 154.1 | 154.1 | 153.0 | 153.0 | 1842 | 153.1 |
| 22:30:00 | 152.0 | 153.0 | 151.1 | 153.0 | 44 | 151.9 |
| 22:33:00 | - |
| 22:36:00 | 152.2 | 152.2 | 150.4 | 150.4 | 202 | 151.8 |
| 22:39:00 | 150.4 | 150.4 | 150.3 | 150.3 | 972 | 150.4 |
| 22:42:00 | 150.4 | 152.9 | 150.4 | 151.0 | 195 | 152.4 |
| 22:45:00 | 151.0 | 151.0 | 151.0 | 151.0 | 1 | 151.0 |
| 22:48:00 | 151.1 | 151.1 | 148.6 | 148.6 | 7826 | 149.1 |
| 22:51:00 | - |
| 22:54:00 | 150.0 | 151.8 | 150.0 | 151.8 | 180 | 151.8 |
| 22:57:00 | - |
| 23:00:00 | 150.0 | 151.9 | 148.8 | 151.9 | 36 | 149.9 |
| 23:03:00 | 150.9 | 150.9 | 150.9 | 150.9 | 33 | 150.9 |
| 23:06:00 | 150.0 | 150.0 | 150.0 | 150.0 | 11 | 150.0 |
| 23:09:00 | 149.0 | 149.0 | 148.8 | 148.8 | 33 | 148.8 |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | 150.0 | 151.1 | 150.0 | 151.1 | 17 | 151.0 |
| 23:30:00 | - |
| 23:33:00 | 150.9 | 150.9 | 150.9 | 150.9 | 17 | 150.9 |
| 23:36:00 | 150.9 | 150.9 | 150.9 | 150.9 | 17 | 150.9 |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | 150.9 | 150.9 | 150.1 | 150.1 | 107 | 150.3 |
| 23:48:00 | 150.1 | 150.1 | 148.7 | 148.7 | 433 | 149.7 |
| 23:51:00 | 148.7 | 148.7 | 146.9 | 146.9 | 3223 | 147.6 |
| 23:54:00 | 146.6 | 147.0 | 146.5 | 147.0 | 2145 | 146.7 |
| 23:57:00 | 147.0 | 147.0 | 146.9 | 146.9 | 117 | 147.0 |