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 | 156.0 | 2810 | 159.3 |
| 00:05:00 | 155.4 | 157.5 | 154.9 | 155.0 | 1137 | 155.4 |
| 00:10:00 | 156.0 | 156.0 | 154.0 | 154.0 | 98 | 154.3 |
| 00:15:00 | 155.0 | 156.0 | 154.0 | 155.0 | 98 | 155.7 |
| 00:20:00 | 156.0 | 156.0 | 154.0 | 154.0 | 336 | 155.9 |
| 00:25:00 | 154.9 | 154.9 | 154.0 | 154.0 | 11 | 154.1 |
| 00:30:00 | 154.0 | 155.5 | 154.0 | 155.5 | 24 | 154.9 |
| 00:35:00 | 154.0 | 155.6 | 153.2 | 155.6 | 48 | 154.8 |
| 00:40:00 | 154.3 | 154.3 | 153.2 | 153.2 | 16 | 153.3 |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | 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 |
| 01:05:00 | 155.8 | 155.8 | 152.0 | 155.8 | 70 | 153.9 |
| 01:10:00 | 154.0 | 155.6 | 151.3 | 155.6 | 117 | 152.3 |
| 01:15:00 | 155.8 | 155.8 | 151.3 | 151.3 | 32 | 153.7 |
| 01:20:00 | 153.0 | 155.8 | 153.0 | 154.0 | 5 | 154.4 |
| 01:25:00 | 153.0 | 155.8 | 151.1 | 155.8 | 56 | 152.8 |
| 01:30:00 | 155.8 | 155.8 | 155.8 | 155.8 | 16 | 155.8 |
| 01:35:00 | - |
| 01:40:00 | 155.7 | 155.8 | 155.7 | 155.8 | 52 | 155.8 |
| 01:45:00 | 154.0 | 154.0 | 152.0 | 152.0 | 34 | 152.1 |
| 01:50:00 | 152.0 | 152.1 | 152.0 | 152.1 | 1010 | 152.1 |
| 01:55:00 | - |
| 02:00:00 | 152.0 | 152.0 | 151.3 | 151.3 | 200 | 151.7 |
| 02:05:00 | 151.4 | 154.0 | 151.0 | 151.0 | 821 | 151.2 |
| 02:10:00 | 151.9 | 151.9 | 150.1 | 150.1 | 2967 | 150.2 |
| 02:15:00 | 152.0 | 154.0 | 152.0 | 154.0 | 4 | 153.3 |
| 02:20:00 | 152.0 | 152.0 | 151.0 | 151.0 | 2 | 151.5 |
| 02:25:00 | 150.2 | 150.2 | 150.2 | 150.2 | 62 | 150.2 |
| 02:30:00 | 150.2 | 150.2 | 150.2 | 150.2 | 1 | 150.2 |
| 02:35:00 | 150.2 | 152.8 | 150.2 | 152.6 | 411 | 152.2 |
| 02:40:00 | 151.0 | 151.0 | 150.2 | 150.2 | 40 | 150.2 |
| 02:45:00 | 152.0 | 154.0 | 152.0 | 152.8 | 52 | 153.6 |
| 02:50:00 | 152.8 | 154.0 | 152.7 | 154.0 | 496 | 152.8 |
| 02:55:00 | 154.0 | 154.0 | 152.7 | 152.7 | 75 | 153.3 |
| 03:00:00 | 152.7 | 152.7 | 151.5 | 151.5 | 440 | 151.8 |
| 03:05:00 | 151.5 | 152.7 | 151.5 | 152.3 | 1013 | 152.5 |
| 03:10:00 | 151.6 | 152.0 | 151.6 | 151.6 | 1648 | 151.7 |
| 03:15:00 | 151.7 | 152.0 | 151.7 | 151.7 | 1441 | 151.8 |
| 03:20:00 | 152.0 | 152.1 | 152.0 | 152.1 | 238 | 152.0 |
| 03:25:00 | 152.2 | 152.3 | 151.6 | 152.3 | 267 | 152.1 |
| 03:30:00 | 152.3 | 152.5 | 152.2 | 152.3 | 612 | 152.3 |
| 03:35:00 | 152.5 | 152.5 | 152.4 | 152.5 | 277 | 152.4 |
| 03:40:00 | 152.4 | 152.6 | 152.3 | 152.5 | 108 | 152.4 |
| 03:45:00 | 152.6 | 152.6 | 152.6 | 152.6 | 49 | 152.6 |
| 03:50:00 | 152.5 | 152.6 | 152.3 | 152.4 | 867 | 152.4 |
| 03:55:00 | 152.5 | 152.5 | 152.2 | 152.4 | 566 | 152.3 |
| 04:00:00 | 152.3 | 152.3 | 152.1 | 152.1 | 57 | 152.2 |
| 04:05:00 | 152.3 | 152.3 | 151.9 | 151.9 | 1531 | 152.0 |
| 04:10:00 | 152.2 | 152.2 | 152.2 | 152.2 | 16 | 152.2 |
| 04:15:00 | 152.0 | 152.0 | 152.0 | 152.0 | 49 | 152.0 |
| 04:20:00 | - |
| 04:25:00 | 151.9 | 151.9 | 151.4 | 151.4 | 791 | 151.6 |
| 04:30:00 | 151.5 | 151.9 | 151.4 | 151.4 | 375 | 151.8 |
| 04:35:00 | 151.3 | 151.3 | 148.0 | 148.0 | 1787 | 150.5 |
| 04:40:00 | 148.2 | 148.2 | 148.2 | 148.2 | 20 | 148.2 |
| 04:45:00 | 148.3 | 148.3 | 147.2 | 147.2 | 845 | 148.1 |
| 04:50:00 | 147.1 | 147.1 | 146.6 | 146.6 | 24 | 147.1 |
| 04:55:00 | 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 |
| 05:05:00 | 146.6 | 146.6 | 146.6 | 146.6 | 43 | 146.6 |
| 05:10:00 | 146.6 | 146.6 | 146.6 | 146.6 | 15 | 146.6 |
| 05:15:00 | 146.7 | 151.0 | 146.7 | 151.0 | 9482 | 148.0 |
| 05:20:00 | 151.9 | 151.9 | 151.9 | 151.9 | 1095 | 151.9 |
| 05:25:00 | - |
| 05:30:00 | 150.1 | 151.8 | 150.0 | 151.8 | 1608 | 151.6 |
| 05:35:00 | 151.0 | 151.0 | 149.0 | 151.0 | 610 | 150.0 |
| 05:40:00 | 150.0 | 151.0 | 147.0 | 147.0 | 52 | 148.5 |
| 05:45:00 | 148.0 | 148.0 | 147.0 | 147.0 | 11 | 147.1 |
| 05:50:00 | 148.0 | 148.0 | 148.0 | 148.0 | 900 | 148.0 |
| 05:55:00 | 148.4 | 148.4 | 148.1 | 148.1 | 134 | 148.4 |
| 06:00:00 | 148.4 | 150.9 | 148.4 | 150.9 | 755 | 150.4 |
| 06:05:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 06:10:00 | 148.6 | 148.6 | 148.5 | 148.5 | 732 | 148.6 |
| 06:15:00 | 148.0 | 148.3 | 146.1 | 148.3 | 1045 | 148.2 |
| 06:20:00 | 148.3 | 150.9 | 148.1 | 148.1 | 4718 | 149.8 |
| 06:25:00 | 149.9 | 150.0 | 149.9 | 150.0 | 293 | 150.0 |
| 06:30:00 | 150.0 | 150.0 | 147.1 | 147.1 | 4274 | 148.2 |
| 06:35:00 | - |
| 06:40:00 | 147.1 | 147.1 | 146.1 | 146.1 | 800 | 146.3 |
| 06:45:00 | 146.3 | 146.3 | 146.0 | 146.0 | 4553 | 146.0 |
| 06:50:00 | - |
| 06:55:00 | 146.1 | 146.1 | 146.1 | 146.1 | 10 | 146.1 |
| 07:00:00 | 145.9 | 146.9 | 145.9 | 146.9 | 684 | 146.4 |
| 07:05:00 | 146.0 | 146.0 | 146.0 | 146.0 | 17 | 146.0 |
| 07:10:00 | 146.0 | 146.0 | 146.0 | 146.0 | 34 | 146.0 |
| 07:15:00 | - |
| 07:20:00 | 146.0 | 146.0 | 145.6 | 146.0 | 1635 | 145.9 |
| 07:25:00 | 145.6 | 145.6 | 145.3 | 145.4 | 241 | 145.4 |
| 07:30:00 | 145.2 | 145.2 | 141.9 | 141.9 | 4600 | 142.8 |
| 07:35:00 | 141.9 | 142.0 | 141.4 | 141.4 | 1983 | 141.7 |
| 07:40:00 | 141.4 | 141.4 | 141.0 | 141.0 | 482 | 141.1 |
| 07:45:00 | - |
| 07:50:00 | 141.9 | 142.0 | 141.2 | 141.2 | 2148 | 141.6 |
| 07:55:00 | 140.9 | 140.9 | 140.0 | 140.1 | 3302 | 140.5 |
| 08:00:00 | 140.1 | 142.8 | 140.0 | 142.8 | 3244 | 140.8 |
| 08:05:00 | 142.9 | 143.8 | 142.3 | 142.3 | 1154 | 143.2 |
| 08:10:00 | 140.2 | 143.9 | 140.1 | 140.4 | 1772 | 141.6 |
| 08:15:00 | 143.1 | 143.1 | 143.1 | 143.1 | 9 | 143.1 |
| 08:20:00 | 143.1 | 143.5 | 142.2 | 142.2 | 1567 | 143.3 |
| 08:25:00 | 142.1 | 143.5 | 142.1 | 143.1 | 4202 | 143.4 |
| 08:30:00 | 143.1 | 143.9 | 143.1 | 143.9 | 1278 | 143.5 |
| 08:35:00 | 143.8 | 143.9 | 143.5 | 143.8 | 1917 | 143.5 |
| 08:40:00 | 143.8 | 146.6 | 143.8 | 146.6 | 5860 | 145.1 |
| 08:45:00 | 146.6 | 148.5 | 144.5 | 144.5 | 2403 | 146.8 |
| 08:50:00 | 145.0 | 146.2 | 143.9 | 143.9 | 1686 | 144.4 |
| 08:55:00 | 144.0 | 144.0 | 144.0 | 144.0 | 1039 | 144.0 |
| 09:00:00 | 144.0 | 144.9 | 143.5 | 144.9 | 2140 | 144.0 |
| 09:05:00 | 144.9 | 144.9 | 142.4 | 142.9 | 1063 | 143.6 |
| 09:10:00 | 142.3 | 144.8 | 141.9 | 144.8 | 2282 | 143.0 |
| 09:15:00 | 142.4 | 144.1 | 142.0 | 143.9 | 2355 | 143.5 |
| 09:20:00 | 143.9 | 144.7 | 143.9 | 144.7 | 371 | 144.4 |
| 09:25:00 | 143.9 | 144.0 | 143.2 | 143.2 | 61 | 143.6 |
| 09:30:00 | 143.2 | 145.5 | 143.2 | 145.5 | 1934 | 145.4 |
| 09:35:00 | 145.5 | 145.5 | 145.5 | 145.5 | 390 | 145.5 |
| 09:40:00 | 145.5 | 147.0 | 143.4 | 143.5 | 513 | 145.8 |
| 09:45:00 | 143.7 | 146.0 | 143.6 | 146.0 | 127 | 144.7 |
| 09:50:00 | 145.8 | 146.9 | 145.8 | 146.9 | 1101 | 146.8 |
| 09:55:00 | 146.9 | 146.9 | 146.8 | 146.9 | 441 | 146.9 |
| 10:00:00 | 146.8 | 146.9 | 144.4 | 146.1 | 2830 | 146.5 |
| 10:05:00 | 145.0 | 145.0 | 143.8 | 143.8 | 1407 | 144.0 |
| 10:10:00 | 143.8 | 145.7 | 143.8 | 145.7 | 635 | 143.9 |
| 10:15:00 | 145.8 | 145.9 | 145.3 | 145.3 | 128 | 145.4 |
| 10:20:00 | 145.4 | 146.0 | 145.3 | 146.0 | 453 | 145.4 |
| 10:25:00 | 145.9 | 145.9 | 145.8 | 145.8 | 18 | 145.9 |
| 10:30:00 | 145.8 | 146.7 | 145.1 | 146.7 | 1500 | 145.6 |
| 10:35:00 | 146.0 | 146.0 | 145.7 | 146.0 | 59 | 145.8 |
| 10:40:00 | 146.0 | 146.5 | 146.0 | 146.5 | 347 | 146.4 |
| 10:45:00 | 145.9 | 145.9 | 145.8 | 145.9 | 87 | 145.9 |
| 10:50:00 | 145.6 | 145.7 | 145.6 | 145.6 | 1460 | 145.6 |
| 10:55:00 | 145.6 | 145.6 | 145.6 | 145.6 | 2 | 145.6 |
| 11:00:00 | 145.6 | 145.7 | 145.4 | 145.7 | 1458 | 145.6 |
| 11:05:00 | 145.9 | 146.4 | 145.7 | 146.4 | 703 | 145.8 |
| 11:10:00 | 145.8 | 146.5 | 145.8 | 145.9 | 475 | 146.3 |
| 11:15:00 | 146.4 | 148.0 | 146.4 | 147.9 | 3748 | 146.9 |
| 11:20:00 | 148.0 | 149.0 | 146.6 | 149.0 | 1120 | 148.6 |
| 11:25:00 | 148.9 | 152.0 | 148.9 | 151.1 | 10153 | 150.5 |
| 11:30:00 | 150.4 | 150.9 | 149.9 | 149.9 | 67 | 150.3 |
| 11:35:00 | 149.9 | 149.9 | 148.3 | 148.6 | 845 | 148.6 |
| 11:40:00 | 148.5 | 148.5 | 148.0 | 148.0 | 764 | 148.1 |
| 11:45:00 | 148.0 | 148.6 | 148.0 | 148.5 | 360 | 148.5 |
| 11:50:00 | 148.5 | 150.2 | 148.5 | 150.2 | 380 | 149.9 |
| 11:55:00 | 150.0 | 150.3 | 150.0 | 150.3 | 63 | 150.2 |
| 12:00:00 | 149.6 | 149.6 | 149.5 | 149.5 | 943 | 149.5 |
| 12:05:00 | 149.0 | 150.3 | 148.0 | 150.0 | 1103 | 149.3 |
| 12:10:00 | 150.0 | 150.0 | 150.0 | 150.0 | 44 | 150.0 |
| 12:15:00 | 150.3 | 152.0 | 150.0 | 150.0 | 1206 | 150.7 |
| 12:20:00 | 150.1 | 151.9 | 150.1 | 150.1 | 129 | 150.3 |
| 12:25:00 | 150.2 | 153.0 | 150.1 | 153.0 | 1643 | 152.5 |
| 12:30:00 | 153.5 | 154.8 | 153.0 | 153.0 | 2790 | 153.7 |
| 12:35:00 | 153.5 | 153.5 | 153.0 | 153.0 | 9012 | 153.1 |
| 12:40:00 | 152.2 | 152.2 | 152.0 | 152.1 | 1100 | 152.1 |
| 12:45:00 | 153.0 | 153.0 | 152.4 | 152.4 | 1560 | 152.8 |
| 12:50:00 | 152.1 | 152.1 | 152.1 | 152.1 | 66 | 152.1 |
| 12:55:00 | 152.1 | 152.7 | 150.1 | 150.1 | 568 | 152.3 |
| 13:00:00 | 151.9 | 152.7 | 150.8 | 151.2 | 51 | 152.0 |
| 13:05:00 | 151.2 | 151.2 | 151.0 | 151.0 | 94 | 151.0 |
| 13:10:00 | 150.7 | 152.7 | 150.7 | 150.9 | 245 | 151.1 |
| 13:15:00 | 151.0 | 151.0 | 150.3 | 150.5 | 86 | 150.5 |
| 13:20:00 | - |
| 13:25:00 | 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 |
| 13:35:00 | 151.9 | 151.9 | 151.4 | 151.4 | 44 | 151.4 |
| 13:40:00 | 152.0 | 152.6 | 151.7 | 152.6 | 46 | 152.2 |
| 13:45:00 | - |
| 13:50:00 | 152.5 | 152.9 | 152.5 | 152.9 | 1619 | 152.7 |
| 13:55:00 | 152.9 | 152.9 | 152.8 | 152.8 | 700 | 152.9 |
| 14:00:00 | 152.8 | 152.8 | 149.1 | 149.1 | 5841 | 149.7 |
| 14:05:00 | 149.0 | 150.0 | 146.7 | 149.0 | 901 | 147.1 |
| 14:10:00 | 149.8 | 151.0 | 149.8 | 151.0 | 1413 | 149.9 |
| 14:15:00 | 150.0 | 152.8 | 149.9 | 151.9 | 628 | 151.0 |
| 14:20:00 | 151.9 | 153.0 | 151.9 | 153.0 | 1932 | 152.6 |
| 14:25:00 | - |
| 14:30:00 | 153.0 | 153.0 | 153.0 | 153.0 | 33 | 153.0 |
| 14:35:00 | - |
| 14:40:00 | 152.2 | 153.0 | 150.0 | 151.0 | 387 | 152.5 |
| 14:45:00 | 152.0 | 153.0 | 149.9 | 149.9 | 1972 | 152.3 |
| 14:50:00 | 149.9 | 150.9 | 149.9 | 149.9 | 89 | 150.1 |
| 14:55:00 | 150.1 | 150.5 | 150.1 | 150.5 | 241 | 150.3 |
| 15:00:00 | 150.4 | 151.9 | 150.4 | 151.9 | 134 | 151.5 |
| 15:05:00 | 151.9 | 151.9 | 149.0 | 150.4 | 117 | 150.1 |
| 15:10:00 | 150.4 | 151.9 | 149.7 | 151.9 | 519 | 151.7 |
| 15:15:00 | - |
| 15:20:00 | 151.9 | 153.9 | 150.2 | 153.9 | 1371 | 152.9 |
| 15:25:00 | 153.8 | 153.8 | 151.9 | 151.9 | 1023 | 151.9 |
| 15:30:00 | 151.0 | 151.0 | 150.9 | 150.9 | 110 | 151.0 |
| 15:35:00 | - |
| 15:40:00 | 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 |
| 15:50:00 | - |
| 15:55:00 | 150.0 | 151.7 | 149.3 | 149.3 | 450 | 151.5 |
| 16:00:00 | 149.9 | 151.4 | 149.9 | 150.0 | 18 | 151.2 |
| 16:05:00 | 150.0 | 150.0 | 150.0 | 150.0 | 8 | 150.0 |
| 16:10:00 | 149.9 | 149.9 | 149.9 | 149.9 | 673 | 149.9 |
| 16:15:00 | 149.9 | 149.9 | 149.8 | 149.8 | 515 | 149.9 |
| 16:20:00 | - |
| 16:25:00 | 149.7 | 149.7 | 148.9 | 149.7 | 46 | 149.5 |
| 16:30:00 | 149.7 | 149.8 | 148.2 | 148.2 | 85 | 148.9 |
| 16:35:00 | 149.8 | 151.4 | 148.0 | 148.9 | 668 | 149.9 |
| 16:40:00 | 148.0 | 148.0 | 147.0 | 147.0 | 2387 | 147.0 |
| 16:45:00 | 147.1 | 147.1 | 147.0 | 147.0 | 442 | 147.0 |
| 16:50:00 | 148.0 | 149.9 | 148.0 | 149.9 | 18 | 149.1 |
| 16:55:00 | 149.7 | 149.7 | 149.7 | 149.7 | 33 | 149.7 |
| 17:00:00 | 149.7 | 149.7 | 149.5 | 149.5 | 350 | 149.6 |
| 17:05:00 | 148.5 | 148.5 | 148.5 | 148.5 | 30 | 148.5 |
| 17:10:00 | 148.0 | 148.5 | 147.2 | 148.5 | 56 | 147.6 |
| 17:15:00 | 148.0 | 148.8 | 148.0 | 148.8 | 119 | 148.4 |
| 17:20:00 | 148.8 | 148.9 | 148.0 | 148.0 | 148 | 148.8 |
| 17:25:00 | 148.0 | 148.0 | 147.2 | 147.2 | 136 | 147.3 |
| 17:30:00 | 147.2 | 147.2 | 147.0 | 147.0 | 1143 | 147.1 |
| 17:35:00 | 147.0 | 151.8 | 147.0 | 151.8 | 1356 | 149.0 |
| 17:40:00 | 150.3 | 150.7 | 149.4 | 149.4 | 33 | 149.8 |
| 17:45:00 | 150.0 | 150.9 | 150.0 | 150.9 | 61 | 150.5 |
| 17:50:00 | 150.7 | 151.0 | 150.0 | 150.0 | 569 | 150.8 |
| 17:55:00 | 150.0 | 150.0 | 150.0 | 150.0 | 67 | 150.0 |
| 18:00:00 | 151.0 | 151.0 | 151.0 | 151.0 | 28 | 151.0 |
| 18:05:00 | 151.4 | 153.7 | 151.4 | 153.7 | 7016 | 152.9 |
| 18:10:00 | 153.6 | 153.8 | 153.6 | 153.8 | 77 | 153.7 |
| 18:15:00 | - |
| 18:20:00 | 153.7 | 154.7 | 153.7 | 154.6 | 2680 | 154.4 |
| 18:25:00 | 154.6 | 154.8 | 154.6 | 154.7 | 4954 | 154.8 |
| 18:30:00 | 154.8 | 154.9 | 154.7 | 154.7 | 1435 | 154.7 |
| 18:35:00 | 154.7 | 155.0 | 151.1 | 151.2 | 8641 | 153.9 |
| 18:40:00 | 153.5 | 153.9 | 151.2 | 153.9 | 583 | 152.1 |
| 18:45:00 | 153.0 | 153.5 | 151.3 | 151.6 | 388 | 153.3 |
| 18:50:00 | 153.0 | 154.1 | 151.9 | 154.1 | 132 | 153.1 |
| 18:55:00 | 153.9 | 153.9 | 151.7 | 151.7 | 22 | 152.4 |
| 19:00:00 | 151.8 | 151.8 | 151.8 | 151.8 | 10 | 151.8 |
| 19:05:00 | 152.8 | 153.9 | 152.8 | 153.9 | 283 | 152.9 |
| 19:10:00 | - |
| 19:15:00 | 153.5 | 153.5 | 153.5 | 153.5 | 109 | 153.5 |
| 19:20:00 | - |
| 19:25:00 | 152.3 | 152.3 | 152.0 | 152.0 | 52 | 152.3 |
| 19:30:00 | 151.6 | 152.0 | 151.3 | 152.0 | 34 | 151.7 |
| 19:35:00 | 151.8 | 151.8 | 151.7 | 151.7 | 168 | 151.8 |
| 19:40:00 | 151.3 | 152.1 | 151.2 | 152.1 | 2873 | 151.3 |
| 19:45:00 | 152.0 | 152.1 | 152.0 | 152.1 | 49 | 152.1 |
| 19:50:00 | 152.1 | 152.1 | 152.1 | 152.1 | 5 | 152.1 |
| 19:55:00 | 151.4 | 152.1 | 151.3 | 152.1 | 66 | 151.7 |
| 20:00:00 | 152.0 | 152.2 | 151.5 | 151.5 | 184 | 152.0 |
| 20:05:00 | 152.0 | 153.5 | 152.0 | 153.5 | 103 | 152.5 |
| 20:10:00 | 153.4 | 153.5 | 153.3 | 153.3 | 20 | 153.5 |
| 20:15:00 | 153.4 | 154.5 | 153.1 | 153.1 | 378 | 153.7 |
| 20:20:00 | 153.1 | 155.5 | 153.1 | 155.5 | 1233 | 154.7 |
| 20:25:00 | 155.6 | 159.9 | 155.0 | 155.0 | 6358 | 157.4 |
| 20:30:00 | 155.2 | 159.4 | 155.0 | 155.6 | 4576 | 158.2 |
| 20:35:00 | 157.0 | 158.4 | 157.0 | 157.1 | 132 | 157.3 |
| 20:40:00 | 157.1 | 157.1 | 156.0 | 156.0 | 2288 | 157.0 |
| 20:45:00 | 156.0 | 156.0 | 156.0 | 156.0 | 559 | 156.0 |
| 20:50:00 | 155.9 | 155.9 | 155.7 | 155.9 | 983 | 155.9 |
| 20:55:00 | 155.9 | 156.1 | 155.0 | 155.0 | 1434 | 156.1 |
| 21:00:00 | 155.0 | 155.0 | 153.2 | 153.2 | 493 | 153.7 |
| 21:05:00 | 153.2 | 153.2 | 153.2 | 153.2 | 293 | 153.2 |
| 21:10:00 | 154.1 | 154.1 | 152.0 | 152.0 | 1518 | 152.7 |
| 21:15:00 | 153.0 | 153.5 | 153.0 | 153.5 | 27 | 153.5 |
| 21:20:00 | 152.0 | 152.0 | 151.8 | 151.8 | 30 | 151.9 |
| 21:25:00 | - |
| 21:30:00 | 151.8 | 151.8 | 148.5 | 148.5 | 7674 | 150.7 |
| 21:35:00 | 149.0 | 152.0 | 149.0 | 150.0 | 771 | 151.1 |
| 21:40:00 | 151.0 | 153.1 | 149.0 | 149.0 | 545 | 150.1 |
| 21:45:00 | 150.0 | 150.1 | 148.5 | 148.5 | 1253 | 150.0 |
| 21:50:00 | 149.9 | 150.0 | 149.1 | 149.1 | 51 | 149.8 |
| 21:55:00 | - |
| 22:00:00 | 151.0 | 152.9 | 150.0 | 152.9 | 216 | 152.0 |
| 22:05:00 | 152.8 | 152.9 | 152.8 | 152.9 | 65 | 152.9 |
| 22:10:00 | 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 |
| 22:20:00 | 151.0 | 155.0 | 150.2 | 155.0 | 7334 | 154.0 |
| 22:25:00 | 155.4 | 155.8 | 153.0 | 153.0 | 1878 | 153.1 |
| 22:30:00 | 152.0 | 153.0 | 151.1 | 153.0 | 44 | 151.9 |
| 22:35:00 | 152.2 | 152.2 | 150.4 | 150.4 | 1163 | 150.6 |
| 22:40:00 | 150.3 | 152.9 | 150.3 | 151.0 | 206 | 152.3 |
| 22:45:00 | 151.0 | 151.1 | 150.3 | 150.3 | 499 | 150.7 |
| 22:50:00 | 150.3 | 150.3 | 148.6 | 148.6 | 7328 | 149.0 |
| 22:55:00 | 150.0 | 151.8 | 150.0 | 151.8 | 180 | 151.8 |
| 23:00:00 | 150.0 | 151.9 | 148.8 | 150.9 | 69 | 150.4 |
| 23:05:00 | 150.0 | 150.0 | 150.0 | 150.0 | 11 | 150.0 |
| 23:10:00 | 149.0 | 149.0 | 148.8 | 148.8 | 33 | 148.8 |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 150.0 | 151.1 | 150.0 | 151.1 | 17 | 151.0 |
| 23:30:00 | - |
| 23:35:00 | 150.9 | 150.9 | 150.9 | 150.9 | 34 | 150.9 |
| 23:40:00 | - |
| 23:45:00 | 150.9 | 150.9 | 148.7 | 148.7 | 515 | 149.9 |
| 23:50:00 | 148.9 | 148.9 | 146.5 | 146.6 | 4113 | 147.4 |
| 23:55:00 | 146.9 | 147.0 | 146.9 | 146.9 | 1397 | 146.9 |