2018年09月24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 | 147.0 | 147.0 | 147.0 | 147.0 | 1 | 147.0 |
| 00:03:00 | 146.8 | 146.8 | 146.8 | 146.8 | 42 | 146.8 |
| 00:06:00 | 146.8 | 146.8 | 146.8 | 146.8 | 108 | 146.8 |
| 00:09:00 | 146.9 | 147.0 | 146.9 | 146.9 | 50 | 146.9 |
| 00:12:00 | 147.0 | 147.0 | 146.8 | 147.0 | 196 | 146.9 |
| 00:15:00 | 147.0 | 147.0 | 147.0 | 147.0 | 82 | 147.0 |
| 00:18:00 | 147.0 | 149.9 | 147.0 | 149.9 | 421 | 149.8 |
| 00:21:00 | 149.7 | 152.2 | 149.7 | 152.2 | 433 | 151.4 |
| 00:24:00 | 151.0 | 151.0 | 147.5 | 150.0 | 526 | 150.6 |
| 00:27:00 | 150.9 | 150.9 | 147.0 | 149.0 | 1320 | 147.2 |
| 00:30:00 | 149.9 | 149.9 | 147.2 | 147.2 | 77 | 149.6 |
| 00:33:00 | 147.9 | 150.3 | 147.9 | 150.3 | 963 | 147.9 |
| 00:36:00 | 149.3 | 151.0 | 147.3 | 147.8 | 2994 | 148.3 |
| 00:39:00 | 149.0 | 151.0 | 147.5 | 147.5 | 2140 | 148.6 |
| 00:42:00 | 149.0 | 149.6 | 147.4 | 147.9 | 2119 | 148.6 |
| 00:45:00 | 148.0 | 150.1 | 147.6 | 150.1 | 1173 | 149.8 |
| 00:48:00 | 149.0 | 149.0 | 148.0 | 148.0 | 1008 | 148.0 |
| 00:51:00 | 147.9 | 149.0 | 147.9 | 149.0 | 1835 | 148.7 |
| 00:54:00 | 148.4 | 148.4 | 148.4 | 148.4 | 17 | 148.4 |
| 00:57:00 | 150.0 | 150.6 | 150.0 | 150.6 | 17 | 150.6 |
| 01:00:00 | 150.2 | 150.5 | 150.2 | 150.5 | 17 | 150.5 |
| 01:03:00 | 150.3 | 150.7 | 150.3 | 150.7 | 1417 | 150.4 |
| 01:06:00 | 150.0 | 150.6 | 148.4 | 150.6 | 1106 | 150.0 |
| 01:09:00 | 150.6 | 150.6 | 150.6 | 150.6 | 33 | 150.6 |
| 01:12:00 | 149.5 | 149.5 | 148.5 | 148.5 | 34 | 148.5 |
| 01:15:00 | 148.8 | 148.8 | 148.4 | 148.4 | 28 | 148.4 |
| 01:18:00 | 148.5 | 148.5 | 148.5 | 148.5 | 400 | 148.5 |
| 01:21:00 | 148.5 | 148.5 | 148.5 | 148.5 | 400 | 148.5 |
| 01:24:00 | 148.5 | 148.5 | 148.5 | 148.5 | 1 | 148.5 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 149.9 | 149.9 | 149.9 | 149.9 | 814 | 149.9 |
| 01:39:00 | 148.9 | 148.9 | 148.2 | 148.2 | 216 | 148.4 |
| 01:42:00 | 148.2 | 148.2 | 148.2 | 148.2 | 1 | 148.2 |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | 148.2 | 148.2 | 148.2 | 148.2 | 10 | 148.2 |
| 02:00:00 | - |
| 02:03:00 | 148.2 | 148.2 | 148.2 | 148.2 | 1 | 148.2 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | 148.7 | 148.7 | 147.5 | 147.5 | 800 | 147.7 |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | 147.5 | 147.5 | 147.5 | 147.5 | 10 | 147.5 |
| 02:39:00 | 147.5 | 147.5 | 147.5 | 147.5 | 185 | 147.5 |
| 02:42:00 | - |
| 02:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 02:48:00 | 149.8 | 149.8 | 149.8 | 149.8 | 57 | 149.8 |
| 02:51:00 | 149.8 | 150.0 | 149.8 | 150.0 | 17 | 149.9 |
| 02:54:00 | 149.0 | 149.0 | 147.6 | 147.6 | 17 | 147.7 |
| 02:57:00 | 147.5 | 147.5 | 147.5 | 147.5 | 17 | 147.5 |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | 149.0 | 150.0 | 149.0 | 150.0 | 35 | 150.0 |
| 03:12:00 | 150.0 | 150.0 | 150.0 | 150.0 | 34 | 150.0 |
| 03:15:00 | - |
| 03:18:00 | 149.0 | 149.0 | 147.5 | 147.5 | 17 | 147.8 |
| 03:21:00 | 149.0 | 150.6 | 149.0 | 149.0 | 18 | 149.9 |
| 03:24:00 | 150.0 | 150.0 | 149.5 | 149.5 | 11 | 149.5 |
| 03:27:00 | 149.5 | 149.5 | 147.5 | 147.5 | 33 | 148.1 |
| 03:30:00 | 147.5 | 147.5 | 147.5 | 147.5 | 34 | 147.5 |
| 03:33:00 | - |
| 03:36:00 | 147.5 | 147.5 | 147.5 | 147.5 | 94 | 147.5 |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | 147.7 | 150.6 | 147.5 | 147.5 | 2015 | 149.0 |
| 03:48:00 | 147.7 | 150.6 | 147.5 | 147.7 | 2970 | 148.6 |
| 03:51:00 | 149.0 | 150.7 | 147.7 | 150.0 | 2177 | 149.1 |
| 03:54:00 | 150.1 | 150.1 | 147.5 | 147.5 | 1127 | 149.9 |
| 03:57:00 | 149.0 | 150.6 | 149.0 | 150.6 | 68 | 149.8 |
| 04:00:00 | - |
| 04:03:00 | 149.0 | 149.0 | 147.5 | 147.5 | 17 | 147.6 |
| 04:06:00 | 149.0 | 149.0 | 149.0 | 149.0 | 17 | 149.0 |
| 04:09:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 04:12:00 | 148.1 | 148.1 | 148.0 | 148.0 | 31 | 148.0 |
| 04:15:00 | 148.0 | 148.0 | 148.0 | 148.0 | 17 | 148.0 |
| 04:18:00 | 148.0 | 148.9 | 148.0 | 148.9 | 215 | 148.8 |
| 04:21:00 | - |
| 04:24:00 | 148.9 | 148.9 | 148.9 | 148.9 | 36 | 148.9 |
| 04:27:00 | 148.9 | 148.9 | 148.9 | 148.9 | 34 | 148.9 |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 148.9 | 148.9 | 148.9 | 148.9 | 17 | 148.9 |
| 04:39:00 | 148.9 | 148.9 | 148.9 | 148.9 | 17 | 148.9 |
| 04:42:00 | 148.9 | 148.9 | 148.9 | 148.9 | 4 | 148.9 |
| 04:45:00 | 148.9 | 148.9 | 148.9 | 148.9 | 2 | 148.9 |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | 148.0 | 148.0 | 148.0 | 148.0 | 10 | 148.0 |
| 05:00:00 | 148.0 | 148.0 | 147.5 | 147.5 | 85 | 147.6 |
| 05:03:00 | 148.6 | 148.6 | 148.6 | 148.6 | 65 | 148.6 |
| 05:06:00 | 148.6 | 148.6 | 148.6 | 148.6 | 26 | 148.6 |
| 05:09:00 | 148.6 | 148.6 | 148.6 | 148.6 | 6 | 148.6 |
| 05:12:00 | 148.6 | 148.6 | 148.6 | 148.6 | 7 | 148.6 |
| 05:15:00 | 148.6 | 148.6 | 148.6 | 148.6 | 327 | 148.6 |
| 05:18:00 | 148.6 | 148.6 | 148.6 | 148.6 | 3 | 148.6 |
| 05:21:00 | 147.5 | 147.5 | 147.5 | 147.5 | 32 | 147.5 |
| 05:24:00 | 147.5 | 147.5 | 147.5 | 147.5 | 17 | 147.5 |
| 05:27:00 | 148.0 | 148.4 | 147.5 | 148.4 | 51 | 147.8 |
| 05:30:00 | 148.4 | 148.4 | 147.5 | 147.5 | 68 | 148.2 |
| 05:33:00 | 147.5 | 147.5 | 147.5 | 147.5 | 34 | 147.5 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | 147.6 | 147.6 | 147.6 | 147.6 | 10 | 147.6 |
| 05:45:00 | 147.6 | 147.6 | 147.6 | 147.6 | 17 | 147.6 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | 147.6 | 147.6 | 147.6 | 147.6 | 10 | 147.6 |
| 06:33:00 | 148.2 | 148.2 | 147.6 | 147.6 | 68 | 148.0 |
| 06:36:00 | 148.2 | 148.2 | 148.2 | 148.2 | 17 | 148.2 |
| 06:39:00 | 147.9 | 148.1 | 147.9 | 148.1 | 56 | 148.0 |
| 06:42:00 | - |
| 06:45:00 | 147.6 | 148.1 | 147.6 | 148.1 | 52 | 147.9 |
| 06:48:00 | 147.6 | 147.6 | 147.6 | 147.6 | 65 | 147.6 |
| 06:51:00 | 148.1 | 148.1 | 147.6 | 147.6 | 34 | 147.9 |
| 06:54:00 | - |
| 06:57:00 | 148.1 | 148.1 | 148.1 | 148.1 | 86 | 148.1 |
| 07:00:00 | 148.1 | 148.1 | 148.1 | 148.1 | 357 | 148.1 |
| 07:03:00 | 149.0 | 149.5 | 149.0 | 149.5 | 505 | 149.4 |
| 07:06:00 | 149.5 | 149.7 | 148.6 | 149.5 | 554 | 149.6 |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | 149.4 | 149.4 | 148.5 | 148.5 | 52 | 148.7 |
| 07:18:00 | 149.4 | 149.4 | 149.4 | 149.4 | 17 | 149.4 |
| 07:21:00 | 148.5 | 148.5 | 147.3 | 147.3 | 1250 | 147.5 |
| 07:24:00 | - |
| 07:27:00 | 149.0 | 149.0 | 149.0 | 149.0 | 17 | 149.0 |
| 07:30:00 | 149.0 | 149.3 | 147.4 | 149.3 | 114 | 148.7 |
| 07:33:00 | 149.4 | 149.5 | 149.4 | 149.5 | 300 | 149.5 |
| 07:36:00 | 149.5 | 149.5 | 149.5 | 149.5 | 100 | 149.5 |
| 07:39:00 | - |
| 07:42:00 | 149.5 | 149.7 | 149.5 | 149.7 | 90 | 149.5 |
| 07:45:00 | 149.5 | 149.8 | 149.5 | 149.8 | 64 | 149.7 |
| 07:48:00 | 149.8 | 149.8 | 149.8 | 149.8 | 17 | 149.8 |
| 07:51:00 | 149.8 | 149.9 | 149.8 | 149.9 | 2017 | 149.9 |
| 07:54:00 | 149.9 | 149.9 | 149.9 | 149.9 | 17 | 149.9 |
| 07:57:00 | - |
| 08:00:00 | 148.9 | 149.8 | 148.9 | 149.8 | 24 | 149.5 |
| 08:03:00 | 149.8 | 149.9 | 149.8 | 149.9 | 330 | 149.9 |
| 08:06:00 | 149.9 | 149.9 | 148.9 | 148.9 | 790 | 149.8 |
| 08:09:00 | 148.9 | 148.9 | 148.9 | 148.9 | 17 | 148.9 |
| 08:12:00 | 149.8 | 149.9 | 149.8 | 149.9 | 1840 | 149.9 |
| 08:15:00 | 149.9 | 149.9 | 149.9 | 149.9 | 248 | 149.9 |
| 08:18:00 | 150.0 | 150.4 | 150.0 | 150.4 | 196 | 150.2 |
| 08:21:00 | 150.4 | 150.7 | 150.4 | 150.7 | 450 | 150.6 |
| 08:24:00 | 150.7 | 150.7 | 150.7 | 150.7 | 99 | 150.7 |
| 08:27:00 | - |
| 08:30:00 | 150.6 | 150.6 | 150.6 | 150.6 | 500 | 150.6 |
| 08:33:00 | 150.6 | 150.7 | 150.6 | 150.7 | 325 | 150.7 |
| 08:36:00 | 150.7 | 150.7 | 150.5 | 150.5 | 74 | 150.7 |
| 08:39:00 | 150.1 | 150.5 | 150.1 | 150.5 | 169 | 150.5 |
| 08:42:00 | 150.5 | 152.5 | 150.5 | 152.5 | 1183 | 151.0 |
| 08:45:00 | 152.4 | 152.4 | 152.4 | 152.4 | 32 | 152.4 |
| 08:48:00 | 152.3 | 152.3 | 150.1 | 150.1 | 93 | 150.5 |
| 08:51:00 | 150.1 | 150.1 | 149.0 | 149.0 | 495 | 150.0 |
| 08:54:00 | 149.4 | 150.0 | 149.4 | 150.0 | 6 | 149.7 |
| 08:57:00 | - |
| 09:00:00 | 150.1 | 151.5 | 150.0 | 151.5 | 277 | 150.8 |
| 09:03:00 | 151.6 | 152.5 | 149.4 | 151.0 | 357 | 152.2 |
| 09:06:00 | 150.0 | 152.0 | 148.7 | 148.7 | 461 | 149.0 |
| 09:09:00 | 149.2 | 152.1 | 148.7 | 148.7 | 70 | 151.2 |
| 09:12:00 | 148.8 | 152.3 | 148.8 | 152.3 | 477 | 151.0 |
| 09:15:00 | 151.9 | 152.3 | 151.9 | 152.3 | 402 | 152.1 |
| 09:18:00 | 152.0 | 152.0 | 151.7 | 151.7 | 21 | 152.0 |
| 09:21:00 | 151.8 | 154.0 | 151.8 | 154.0 | 3597 | 153.1 |
| 09:24:00 | 154.0 | 157.6 | 154.0 | 156.3 | 3735 | 155.3 |
| 09:27:00 | 156.3 | 157.0 | 155.0 | 157.0 | 1517 | 156.2 |
| 09:30:00 | 155.0 | 155.0 | 149.2 | 149.2 | 877 | 152.1 |
| 09:33:00 | 151.0 | 155.0 | 151.0 | 154.9 | 319 | 154.9 |
| 09:36:00 | - |
| 09:39:00 | 154.1 | 154.1 | 154.0 | 154.0 | 801 | 154.1 |
| 09:42:00 | 153.5 | 154.4 | 153.5 | 154.4 | 318 | 154.0 |
| 09:45:00 | 153.0 | 153.0 | 153.0 | 153.0 | 11 | 153.0 |
| 09:48:00 | 152.0 | 152.0 | 151.6 | 151.6 | 459 | 152.0 |
| 09:51:00 | 153.0 | 154.1 | 153.0 | 154.1 | 331 | 153.9 |
| 09:54:00 | 153.0 | 153.0 | 152.0 | 152.0 | 70 | 152.0 |
| 09:57:00 | 152.0 | 152.0 | 151.7 | 152.0 | 43 | 151.8 |
| 10:00:00 | - |
| 10:03:00 | 152.9 | 153.9 | 152.9 | 153.9 | 299 | 153.0 |
| 10:06:00 | 153.3 | 153.3 | 153.2 | 153.2 | 17 | 153.3 |
| 10:09:00 | 153.2 | 153.9 | 153.2 | 153.9 | 463 | 153.4 |
| 10:12:00 | 153.2 | 153.8 | 153.2 | 153.2 | 405 | 153.6 |
| 10:15:00 | 153.1 | 153.1 | 153.0 | 153.0 | 18 | 153.0 |
| 10:18:00 | 153.0 | 153.8 | 152.9 | 153.8 | 365 | 153.6 |
| 10:21:00 | 153.6 | 154.0 | 153.6 | 154.0 | 364 | 154.0 |
| 10:24:00 | 153.5 | 153.5 | 152.1 | 152.1 | 17 | 152.7 |
| 10:27:00 | 152.1 | 153.1 | 152.1 | 153.1 | 150 | 153.0 |
| 10:30:00 | 153.1 | 153.1 | 153.1 | 153.1 | 16 | 153.1 |
| 10:33:00 | 152.5 | 153.5 | 152.5 | 153.5 | 300 | 153.4 |
| 10:36:00 | 152.1 | 153.5 | 152.1 | 153.5 | 189 | 152.9 |
| 10:39:00 | 152.2 | 152.2 | 152.2 | 152.2 | 5 | 152.2 |
| 10:42:00 | 152.2 | 153.1 | 152.2 | 153.1 | 872 | 153.0 |
| 10:45:00 | 153.1 | 153.1 | 153.1 | 153.1 | 1838 | 153.1 |
| 10:48:00 | - |
| 10:51:00 | 153.2 | 153.2 | 153.2 | 153.2 | 301 | 153.2 |
| 10:54:00 | - |
| 10:57:00 | 153.1 | 153.1 | 153.1 | 153.1 | 100 | 153.1 |
| 11:00:00 | 153.0 | 153.0 | 153.0 | 153.0 | 16 | 153.0 |
| 11:03:00 | 153.2 | 153.6 | 153.0 | 153.0 | 404 | 153.2 |
| 11:06:00 | 153.0 | 153.5 | 152.9 | 152.9 | 148 | 153.0 |
| 11:09:00 | 152.9 | 152.9 | 152.6 | 152.6 | 310 | 152.7 |
| 11:12:00 | 153.0 | 153.3 | 153.0 | 153.3 | 334 | 153.3 |
| 11:15:00 | - |
| 11:18:00 | 152.6 | 153.2 | 152.6 | 153.2 | 32 | 152.9 |
| 11:21:00 | 153.2 | 153.2 | 153.2 | 153.2 | 16 | 153.2 |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | 153.1 | 153.1 | 152.0 | 152.1 | 4516 | 152.2 |
| 11:33:00 | 152.0 | 152.0 | 151.6 | 151.6 | 281 | 151.8 |
| 11:36:00 | - |
| 11:39:00 | 151.6 | 151.6 | 151.6 | 151.6 | 16 | 151.6 |
| 11:42:00 | 151.6 | 152.0 | 151.6 | 152.0 | 17 | 151.6 |
| 11:45:00 | 151.9 | 151.9 | 151.6 | 151.6 | 16 | 151.6 |
| 11:48:00 | - |
| 11:51:00 | 151.6 | 151.6 | 151.6 | 151.6 | 11 | 151.6 |
| 11:54:00 | 151.6 | 151.6 | 151.6 | 151.6 | 37 | 151.6 |
| 11:57:00 | 151.9 | 152.1 | 151.9 | 152.0 | 93 | 152.1 |
| 12:00:00 | - |
| 12:03:00 | 152.1 | 152.1 | 152.1 | 152.1 | 16 | 152.1 |
| 12:06:00 | 152.1 | 152.1 | 152.1 | 152.1 | 20 | 152.1 |
| 12:09:00 | 152.1 | 152.1 | 152.1 | 152.1 | 70 | 152.1 |
| 12:12:00 | 152.1 | 152.1 | 152.1 | 152.1 | 19 | 152.1 |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | 151.9 | 152.0 | 151.9 | 152.0 | 18 | 152.0 |
| 12:42:00 | 152.0 | 152.0 | 152.0 | 152.0 | 16 | 152.0 |
| 12:45:00 | 151.9 | 151.9 | 151.9 | 151.9 | 10 | 151.9 |
| 12:48:00 | - |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | 151.9 | 151.9 | 151.5 | 151.5 | 459 | 151.6 |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | - |
| 13:30:00 | 151.5 | 151.5 | 151.4 | 151.4 | 2800 | 151.5 |
| 13:33:00 | 151.9 | 151.9 | 151.5 | 151.5 | 37 | 151.8 |
| 13:36:00 | 151.5 | 151.5 | 151.3 | 151.3 | 246 | 151.3 |
| 13:39:00 | 151.3 | 151.3 | 151.3 | 151.3 | 138 | 151.3 |
| 13:42:00 | 151.2 | 151.2 | 151.0 | 151.0 | 486 | 151.0 |
| 13:45:00 | 151.0 | 151.0 | 151.0 | 151.0 | 50 | 151.0 |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | 151.0 | 151.0 | 150.9 | 150.9 | 107 | 150.9 |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | 150.8 | 150.8 | 150.7 | 150.7 | 50 | 150.8 |
| 14:15:00 | 150.7 | 150.7 | 150.0 | 150.0 | 797 | 150.3 |
| 14:18:00 | 150.0 | 151.0 | 149.0 | 151.0 | 996 | 149.1 |
| 14:21:00 | 150.0 | 150.0 | 150.0 | 150.0 | 60 | 150.0 |
| 14:24:00 | 150.0 | 150.0 | 150.0 | 150.0 | 14 | 150.0 |
| 14:27:00 | - |
| 14:30:00 | 150.0 | 150.0 | 150.0 | 150.0 | 144 | 150.0 |
| 14:33:00 | 150.0 | 150.0 | 148.0 | 148.0 | 2266 | 148.3 |
| 14:36:00 | 149.9 | 149.9 | 149.9 | 149.9 | 27 | 149.9 |
| 14:39:00 | - |
| 14:42:00 | 148.6 | 148.6 | 148.6 | 148.6 | 2 | 148.6 |
| 14:45:00 | 149.9 | 150.0 | 148.1 | 148.1 | 1143 | 148.3 |
| 14:48:00 | 148.1 | 148.1 | 148.0 | 148.0 | 1000 | 148.1 |
| 14:51:00 | - |
| 14:54:00 | 148.3 | 148.3 | 148.1 | 148.1 | 500 | 148.1 |
| 14:57:00 | 150.0 | 150.0 | 150.0 | 150.0 | 709 | 150.0 |
| 15:00:00 | - |
| 15:03:00 | - |
| 15:06:00 | 149.0 | 149.0 | 148.2 | 148.2 | 11 | 148.3 |
| 15:09:00 | 148.2 | 148.2 | 148.2 | 148.2 | 30 | 148.2 |
| 15:12:00 | 148.2 | 148.2 | 148.0 | 148.0 | 610 | 148.1 |
| 15:15:00 | 148.4 | 148.7 | 148.1 | 148.7 | 8 | 148.4 |
| 15:18:00 | 148.8 | 148.8 | 148.1 | 148.1 | 986 | 148.1 |
| 15:21:00 | 148.1 | 148.1 | 148.0 | 148.0 | 1056 | 148.0 |
| 15:24:00 | 148.0 | 149.2 | 148.0 | 148.0 | 886 | 148.0 |
| 15:27:00 | 148.5 | 149.4 | 148.5 | 149.0 | 1093 | 149.0 |
| 15:30:00 | 149.4 | 149.7 | 149.4 | 149.7 | 51 | 149.7 |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | 149.8 | 149.8 | 149.8 | 149.8 | 17 | 149.8 |
| 15:42:00 | 149.6 | 149.6 | 148.0 | 149.0 | 197 | 149.0 |
| 15:45:00 | - |
| 15:48:00 | 148.0 | 149.0 | 148.0 | 149.0 | 6324 | 148.1 |
| 15:51:00 | 149.3 | 149.6 | 149.0 | 149.0 | 760 | 149.0 |
| 15:54:00 | 148.1 | 148.1 | 148.1 | 148.1 | 200 | 148.1 |
| 15:57:00 | 148.1 | 148.1 | 148.1 | 148.1 | 77 | 148.1 |
| 16:00:00 | 148.5 | 148.5 | 148.0 | 148.0 | 1372 | 148.1 |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | 149.0 | 149.5 | 149.0 | 149.5 | 7 | 149.4 |
| 16:12:00 | 148.2 | 148.2 | 147.7 | 147.7 | 192 | 147.8 |
| 16:15:00 | - |
| 16:18:00 | 147.7 | 149.8 | 147.7 | 149.8 | 771 | 149.2 |
| 16:21:00 | 149.7 | 149.7 | 149.7 | 149.7 | 17 | 149.7 |
| 16:24:00 | 149.7 | 149.7 | 149.7 | 149.7 | 33 | 149.7 |
| 16:27:00 | - |
| 16:30:00 | 149.4 | 149.5 | 149.0 | 149.0 | 190 | 149.1 |
| 16:33:00 | - |
| 16:36:00 | 149.5 | 149.6 | 149.0 | 149.0 | 136 | 149.6 |
| 16:39:00 | 148.9 | 149.6 | 148.0 | 149.6 | 755 | 149.5 |
| 16:42:00 | 149.6 | 149.6 | 149.6 | 149.6 | 17 | 149.6 |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 148.0 | 148.0 | 148.0 | 148.0 | 27 | 148.0 |
| 16:57:00 | 148.0 | 148.0 | 148.0 | 148.0 | 34 | 148.0 |
| 17:00:00 | 148.0 | 148.0 | 147.4 | 147.4 | 399 | 147.8 |
| 17:03:00 | - |
| 17:06:00 | 147.5 | 147.5 | 147.5 | 147.5 | 8 | 147.5 |
| 17:09:00 | 147.6 | 147.6 | 147.6 | 147.6 | 1 | 147.6 |
| 17:12:00 | 147.7 | 147.7 | 147.7 | 147.7 | 300 | 147.7 |
| 17:15:00 | 147.6 | 147.6 | 147.6 | 147.6 | 9 | 147.6 |
| 17:18:00 | 147.8 | 149.4 | 147.7 | 148.0 | 407 | 148.5 |
| 17:21:00 | 148.0 | 148.5 | 147.7 | 147.7 | 51 | 147.8 |
| 17:24:00 | - |
| 17:27:00 | 148.1 | 148.1 | 147.6 | 147.6 | 452 | 147.6 |
| 17:30:00 | - |
| 17:33:00 | 147.9 | 147.9 | 147.6 | 147.6 | 1300 | 147.8 |
| 17:36:00 | 147.6 | 147.6 | 147.6 | 147.6 | 54 | 147.6 |
| 17:39:00 | - |
| 17:42:00 | - |
| 17:45:00 | 147.6 | 147.6 | 147.3 | 147.3 | 819 | 147.3 |
| 17:48:00 | 147.2 | 147.2 | 147.0 | 147.0 | 521 | 147.0 |
| 17:51:00 | 147.0 | 147.0 | 147.0 | 147.0 | 10 | 147.0 |
| 17:54:00 | 147.0 | 147.0 | 147.0 | 147.0 | 4 | 147.0 |
| 17:57:00 | 147.0 | 147.0 | 147.0 | 147.0 | 1 | 147.0 |
| 18:00:00 | 147.1 | 147.1 | 147.0 | 147.1 | 1385 | 147.0 |
| 18:03:00 | - |
| 18:06:00 | 148.0 | 148.9 | 148.0 | 148.9 | 46 | 148.7 |
| 18:09:00 | 148.0 | 148.0 | 147.0 | 147.0 | 1009 | 147.0 |
| 18:12:00 | 147.0 | 147.1 | 147.0 | 147.0 | 3265 | 147.0 |
| 18:15:00 | 146.9 | 146.9 | 145.6 | 145.6 | 2470 | 145.9 |
| 18:18:00 | 145.1 | 148.0 | 145.0 | 148.0 | 35 | 146.1 |
| 18:21:00 | 147.0 | 147.0 | 143.7 | 146.0 | 1763 | 144.2 |
| 18:24:00 | 146.9 | 146.9 | 146.9 | 146.9 | 10 | 146.9 |
| 18:27:00 | 146.8 | 146.8 | 146.0 | 146.5 | 110 | 146.1 |
| 18:30:00 | 146.7 | 146.8 | 145.0 | 145.0 | 640 | 146.4 |
| 18:33:00 | 144.0 | 145.6 | 144.0 | 145.6 | 753 | 145.2 |
| 18:36:00 | - |
| 18:39:00 | 145.0 | 145.0 | 142.0 | 142.0 | 7242 | 142.7 |
| 18:42:00 | 144.0 | 144.0 | 141.1 | 141.1 | 1234 | 141.7 |
| 18:45:00 | 143.0 | 145.0 | 140.6 | 145.0 | 1602 | 141.2 |
| 18:48:00 | 145.5 | 145.5 | 144.0 | 144.7 | 80 | 144.9 |
| 18:51:00 | 144.5 | 144.6 | 140.7 | 140.7 | 3459 | 142.0 |
| 18:54:00 | 142.0 | 144.9 | 140.8 | 140.8 | 3022 | 142.3 |
| 18:57:00 | 140.8 | 140.8 | 138.0 | 138.0 | 7362 | 139.7 |
| 19:00:00 | 138.0 | 138.0 | 136.0 | 137.0 | 4902 | 136.6 |
| 19:03:00 | 135.6 | 136.0 | 134.1 | 136.0 | 10702 | 134.9 |
| 19:06:00 | 136.0 | 144.0 | 135.9 | 140.0 | 12847 | 141.1 |
| 19:09:00 | 140.0 | 140.0 | 139.0 | 139.0 | 37 | 140.0 |
| 19:12:00 | 140.0 | 142.8 | 140.0 | 142.8 | 331 | 142.7 |
| 19:15:00 | 141.0 | 141.0 | 136.7 | 136.7 | 48 | 137.0 |
| 19:18:00 | 136.7 | 140.0 | 136.1 | 138.0 | 575 | 136.6 |
| 19:21:00 | 138.0 | 141.5 | 136.7 | 139.0 | 685 | 139.5 |
| 19:24:00 | 140.0 | 142.9 | 140.0 | 142.9 | 651 | 141.5 |
| 19:27:00 | 142.9 | 143.6 | 142.8 | 142.9 | 350 | 143.2 |
| 19:30:00 | 143.0 | 145.0 | 142.9 | 145.0 | 4742 | 144.6 |
| 19:33:00 | 145.0 | 145.0 | 143.1 | 145.0 | 4331 | 144.6 |
| 19:36:00 | 146.0 | 146.0 | 144.1 | 145.4 | 845 | 144.9 |
| 19:39:00 | 144.1 | 144.1 | 144.1 | 144.1 | 1 | 144.1 |
| 19:42:00 | 144.5 | 144.5 | 144.5 | 144.5 | 78 | 144.5 |
| 19:45:00 | 144.1 | 146.5 | 144.0 | 146.5 | 1167 | 145.5 |
| 19:48:00 | 145.0 | 148.0 | 145.0 | 148.0 | 2873 | 147.7 |
| 19:51:00 | - |
| 19:54:00 | 147.0 | 148.0 | 147.0 | 147.0 | 2005 | 148.0 |
| 19:57:00 | 146.0 | 146.0 | 144.0 | 144.0 | 1870 | 145.0 |
| 20:00:00 | 143.1 | 143.1 | 142.0 | 142.0 | 863 | 142.5 |
| 20:03:00 | 142.0 | 142.0 | 141.9 | 142.0 | 10110 | 142.0 |
| 20:06:00 | 142.3 | 142.3 | 141.1 | 141.1 | 2768 | 142.1 |
| 20:09:00 | 141.1 | 141.1 | 141.1 | 141.1 | 81 | 141.1 |
| 20:12:00 | 141.1 | 141.1 | 139.1 | 141.0 | 431 | 140.6 |
| 20:15:00 | 142.0 | 144.5 | 142.0 | 144.0 | 502 | 143.8 |
| 20:18:00 | 144.5 | 144.5 | 144.5 | 144.5 | 512 | 144.5 |
| 20:21:00 | 144.5 | 144.5 | 144.5 | 144.5 | 25 | 144.5 |
| 20:24:00 | 144.0 | 144.0 | 139.1 | 139.1 | 32 | 140.9 |
| 20:27:00 | 139.1 | 139.1 | 138.0 | 138.0 | 1195 | 138.3 |
| 20:30:00 | 139.7 | 139.8 | 136.3 | 136.3 | 1277 | 139.0 |
| 20:33:00 | 138.0 | 139.5 | 138.0 | 139.5 | 28 | 139.4 |
| 20:36:00 | 139.0 | 139.9 | 139.0 | 139.9 | 161 | 139.1 |
| 20:39:00 | 139.9 | 140.0 | 136.0 | 136.0 | 4354 | 136.6 |
| 20:42:00 | 136.1 | 136.2 | 135.3 | 135.3 | 2757 | 135.7 |
| 20:45:00 | 135.4 | 136.0 | 135.3 | 136.0 | 74 | 135.7 |
| 20:48:00 | 136.0 | 136.0 | 136.0 | 136.0 | 374 | 136.0 |
| 20:51:00 | 136.5 | 136.5 | 136.0 | 136.0 | 413 | 136.0 |
| 20:54:00 | 137.0 | 139.6 | 136.0 | 136.1 | 995 | 136.1 |
| 20:57:00 | 138.0 | 139.4 | 138.0 | 139.3 | 248 | 139.3 |
| 21:00:00 | 139.3 | 139.5 | 136.1 | 136.1 | 856 | 139.3 |
| 21:03:00 | 136.5 | 136.5 | 136.5 | 136.5 | 83 | 136.5 |
| 21:06:00 | 136.5 | 139.4 | 136.5 | 139.4 | 470 | 138.5 |
| 21:09:00 | 139.4 | 139.4 | 136.6 | 136.6 | 224 | 138.9 |
| 21:12:00 | 138.0 | 139.3 | 138.0 | 139.3 | 262 | 138.7 |
| 21:15:00 | - |
| 21:18:00 | 139.0 | 139.0 | 136.6 | 136.6 | 155 | 139.0 |
| 21:21:00 | 136.6 | 136.6 | 135.3 | 135.3 | 3751 | 136.1 |
| 21:24:00 | 135.4 | 137.0 | 135.4 | 137.0 | 1355 | 135.7 |
| 21:27:00 | 136.0 | 138.0 | 136.0 | 138.0 | 69 | 137.7 |
| 21:30:00 | 138.0 | 138.0 | 135.2 | 135.2 | 3270 | 136.1 |
| 21:33:00 | 137.0 | 139.1 | 137.0 | 139.1 | 341 | 138.5 |
| 21:36:00 | 139.1 | 139.1 | 139.1 | 139.1 | 18 | 139.1 |
| 21:39:00 | 139.0 | 144.0 | 138.0 | 144.0 | 6240 | 141.2 |
| 21:42:00 | 143.0 | 143.0 | 137.2 | 139.0 | 159 | 140.6 |
| 21:45:00 | 138.0 | 139.0 | 137.1 | 139.0 | 197 | 137.6 |
| 21:48:00 | - |
| 21:51:00 | 137.8 | 137.8 | 137.5 | 137.5 | 100 | 137.7 |
| 21:54:00 | 137.5 | 137.6 | 137.5 | 137.5 | 36 | 137.6 |
| 21:57:00 | 137.8 | 140.0 | 137.7 | 140.0 | 41 | 138.1 |
| 22:00:00 | 140.0 | 140.0 | 138.0 | 138.0 | 130 | 138.6 |
| 22:03:00 | 139.0 | 140.0 | 139.0 | 139.5 | 298 | 139.8 |
| 22:06:00 | - |
| 22:09:00 | 140.0 | 140.0 | 140.0 | 140.0 | 1 | 140.0 |
| 22:12:00 | 140.0 | 140.0 | 139.5 | 139.5 | 166 | 139.5 |
| 22:15:00 | - |
| 22:18:00 | 139.0 | 139.0 | 139.0 | 139.0 | 1 | 139.0 |
| 22:21:00 | 138.0 | 138.0 | 137.5 | 137.7 | 128 | 137.5 |
| 22:24:00 | 138.0 | 138.0 | 137.7 | 137.7 | 742 | 138.0 |
| 22:27:00 | 137.7 | 137.7 | 137.7 | 137.7 | 91 | 137.7 |
| 22:30:00 | 138.4 | 138.4 | 137.3 | 137.3 | 1223 | 137.6 |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 138.0 | 138.0 | 137.5 | 137.5 | 47 | 137.9 |
| 22:45:00 | - |
| 22:48:00 | 138.0 | 138.0 | 138.0 | 138.0 | 38 | 138.0 |
| 22:51:00 | 138.0 | 139.0 | 138.0 | 139.0 | 60 | 138.0 |
| 22:54:00 | 139.3 | 139.3 | 139.3 | 139.3 | 49 | 139.3 |
| 22:57:00 | 139.3 | 140.0 | 139.3 | 140.0 | 61 | 139.6 |
| 23:00:00 | - |
| 23:03:00 | 139.1 | 139.1 | 139.0 | 139.0 | 31 | 139.0 |
| 23:06:00 | 140.8 | 140.8 | 140.8 | 140.8 | 1 | 140.8 |
| 23:09:00 | - |
| 23:12:00 | 140.8 | 140.8 | 140.8 | 140.8 | 7 | 140.8 |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | 139.0 | 139.0 | 138.0 | 138.0 | 37 | 138.1 |
| 23:24:00 | 138.0 | 138.0 | 138.0 | 138.0 | 436 | 138.0 |
| 23:27:00 | - |
| 23:30:00 | 138.1 | 138.1 | 138.0 | 138.0 | 556 | 138.0 |
| 23:33:00 | 137.5 | 137.5 | 137.4 | 137.4 | 18 | 137.4 |
| 23:36:00 | 138.0 | 138.0 | 138.0 | 138.0 | 13 | 138.0 |
| 23:39:00 | - |
| 23:42:00 | 137.4 | 137.4 | 137.3 | 137.3 | 22 | 137.4 |
| 23:45:00 | - |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | 137.3 | 137.3 | 137.3 | 137.3 | 50 | 137.3 |