2018年09月25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 | 137.3 | 137.3 | 137.3 | 137.3 | 21 | 137.3 |
| 00:03:00 | - |
| 00:06:00 | - |
| 00:09:00 | 137.8 | 138.3 | 137.7 | 138.3 | 547 | 137.9 |
| 00:12:00 | 138.3 | 138.3 | 138.3 | 138.3 | 1 | 138.3 |
| 00:15:00 | 138.3 | 138.3 | 138.3 | 138.3 | 5 | 138.3 |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | 138.3 | 138.3 | 138.3 | 138.3 | 17 | 138.3 |
| 00:33:00 | - |
| 00:36:00 | 138.2 | 138.2 | 138.0 | 138.0 | 26 | 138.2 |
| 00:39:00 | 137.8 | 137.8 | 137.7 | 137.7 | 143 | 137.7 |
| 00:42:00 | 137.7 | 137.7 | 137.7 | 137.7 | 18 | 137.7 |
| 00:45:00 | - |
| 00:48:00 | 137.7 | 137.7 | 137.7 | 137.7 | 1 | 137.7 |
| 00:51:00 | 137.7 | 137.7 | 137.7 | 137.7 | 170 | 137.7 |
| 00:54:00 | - |
| 00:57:00 | 137.7 | 137.7 | 137.7 | 137.7 | 136 | 137.7 |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 138.8 | 138.8 | 138.8 | 138.8 | 2000 | 138.8 |
| 01:39:00 | 138.8 | 138.9 | 138.8 | 138.9 | 200 | 138.8 |
| 01:42:00 | 138.9 | 139.0 | 138.9 | 139.0 | 117 | 139.0 |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 139.6 | 139.6 | 139.6 | 139.6 | 36 | 139.6 |
| 01:54:00 | 139.7 | 139.7 | 139.7 | 139.7 | 36 | 139.7 |
| 01:57:00 | - |
| 02:00:00 | 139.7 | 139.7 | 139.7 | 139.7 | 127 | 139.7 |
| 02:03:00 | 138.0 | 138.0 | 137.3 | 137.3 | 20 | 137.4 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | 137.3 | 137.3 | 137.3 | 137.3 | 18 | 137.3 |
| 02:15:00 | 137.3 | 137.3 | 137.3 | 137.3 | 18 | 137.3 |
| 02:18:00 | 137.5 | 137.5 | 137.3 | 137.3 | 46 | 137.5 |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | 137.6 | 137.6 | 137.6 | 137.6 | 1 | 137.6 |
| 02:54:00 | 139.0 | 139.6 | 139.0 | 139.6 | 18 | 139.6 |
| 02:57:00 | - |
| 03:00:00 | 138.0 | 138.0 | 137.0 | 137.0 | 1150 | 137.1 |
| 03:03:00 | 137.0 | 137.0 | 137.0 | 137.0 | 18 | 137.0 |
| 03:06:00 | 138.0 | 140.8 | 138.0 | 140.8 | 1001 | 139.7 |
| 03:09:00 | - |
| 03:12:00 | 140.9 | 141.0 | 140.9 | 141.0 | 18 | 140.9 |
| 03:15:00 | - |
| 03:18:00 | 141.0 | 142.0 | 141.0 | 142.0 | 1500 | 141.9 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | 142.0 | 142.0 | 142.0 | 142.0 | 1 | 142.0 |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 141.0 | 141.0 | 138.3 | 138.3 | 61 | 138.5 |
| 03:57:00 | 138.3 | 138.3 | 138.1 | 138.1 | 36 | 138.2 |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 138.0 | 138.0 | 138.0 | 138.0 | 18 | 138.0 |
| 04:12:00 | 138.0 | 138.0 | 138.0 | 138.0 | 18 | 138.0 |
| 04:15:00 | - |
| 04:18:00 | 138.0 | 138.0 | 138.0 | 138.0 | 10 | 138.0 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 139.0 | 139.0 | 139.0 | 139.0 | 68 | 139.0 |
| 04:39:00 | 138.0 | 138.0 | 137.1 | 137.1 | 100 | 137.3 |
| 04:42:00 | 137.1 | 137.1 | 137.1 | 137.1 | 18 | 137.1 |
| 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 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 137.8 | 137.8 | 137.8 | 137.8 | 1 | 137.8 |
| 05:33:00 | 139.0 | 139.0 | 139.0 | 139.0 | 36 | 139.0 |
| 05:36:00 | 139.0 | 139.0 | 139.0 | 139.0 | 166 | 139.0 |
| 05:39:00 | - |
| 05:42:00 | 139.0 | 142.0 | 139.0 | 142.0 | 834 | 141.8 |
| 05:45:00 | 142.0 | 142.0 | 142.0 | 142.0 | 2 | 142.0 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | 141.8 | 141.8 | 141.8 | 141.8 | 194 | 141.8 |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | 141.0 | 141.0 | 140.9 | 140.9 | 31 | 140.9 |
| 06:18:00 | 140.0 | 140.0 | 138.1 | 138.1 | 19 | 138.2 |
| 06:21:00 | 140.0 | 140.0 | 140.0 | 140.0 | 2 | 140.0 |
| 06:24:00 | 140.0 | 140.0 | 140.0 | 140.0 | 10 | 140.0 |
| 06:27:00 | 140.0 | 140.0 | 139.0 | 139.0 | 19 | 139.9 |
| 06:30:00 | - |
| 06:33:00 | 138.0 | 138.0 | 138.0 | 138.0 | 36 | 138.0 |
| 06:36:00 | 138.0 | 138.0 | 137.2 | 137.2 | 369 | 137.5 |
| 06:39:00 | 137.3 | 137.3 | 137.2 | 137.2 | 710 | 137.3 |
| 06:42:00 | 139.0 | 139.0 | 138.0 | 138.0 | 2 | 138.5 |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | 139.0 | 140.0 | 139.0 | 140.0 | 78 | 139.7 |
| 06:57:00 | 140.0 | 141.0 | 140.0 | 141.0 | 36 | 140.3 |
| 07:00:00 | 141.0 | 142.0 | 141.0 | 142.0 | 518 | 141.9 |
| 07:03:00 | 140.0 | 141.0 | 138.0 | 141.0 | 15 | 138.6 |
| 07:06:00 | 141.6 | 141.6 | 141.6 | 141.6 | 1 | 141.6 |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | 140.0 | 140.0 | 138.1 | 140.0 | 31 | 138.2 |
| 07:21:00 | 139.0 | 140.9 | 138.1 | 140.9 | 38 | 138.2 |
| 07:24:00 | 139.0 | 139.0 | 137.1 | 137.1 | 1323 | 137.1 |
| 07:27:00 | 137.1 | 137.1 | 137.1 | 137.1 | 78 | 137.1 |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | 137.1 | 137.1 | 137.1 | 137.1 | 36 | 137.1 |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | - |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | 139.0 | 141.5 | 139.0 | 141.5 | 324 | 141.1 |
| 08:06:00 | 141.5 | 141.5 | 141.5 | 141.5 | 35 | 141.5 |
| 08:09:00 | 141.2 | 141.5 | 141.0 | 141.0 | 78 | 141.2 |
| 08:12:00 | 140.9 | 140.9 | 140.9 | 140.9 | 378 | 140.9 |
| 08:15:00 | 140.0 | 140.9 | 137.1 | 137.1 | 1420 | 137.8 |
| 08:18:00 | 139.0 | 139.8 | 137.1 | 137.1 | 231 | 137.3 |
| 08:21:00 | 137.1 | 140.4 | 137.1 | 140.4 | 1283 | 137.9 |
| 08:24:00 | 140.5 | 140.5 | 140.5 | 140.5 | 18 | 140.5 |
| 08:27:00 | 140.0 | 140.0 | 139.9 | 139.9 | 580 | 139.9 |
| 08:30:00 | 139.0 | 139.0 | 137.4 | 137.4 | 220 | 137.6 |
| 08:33:00 | 137.4 | 140.0 | 137.2 | 138.0 | 687 | 138.6 |
| 08:36:00 | - |
| 08:39:00 | 138.5 | 138.5 | 137.6 | 137.6 | 94 | 138.0 |
| 08:42:00 | 137.6 | 140.6 | 137.6 | 140.6 | 1046 | 139.8 |
| 08:45:00 | 140.0 | 140.0 | 140.0 | 140.0 | 364 | 140.0 |
| 08:48:00 | - |
| 08:51:00 | 140.5 | 141.3 | 140.5 | 141.3 | 324 | 141.0 |
| 08:54:00 | - |
| 08:57:00 | 141.0 | 141.0 | 140.1 | 140.1 | 401 | 140.6 |
| 09:00:00 | 140.0 | 141.1 | 140.0 | 140.0 | 110 | 140.1 |
| 09:03:00 | 141.1 | 141.2 | 141.1 | 141.1 | 724 | 141.1 |
| 09:06:00 | 140.1 | 140.1 | 137.5 | 138.3 | 5536 | 138.2 |
| 09:09:00 | 138.3 | 138.5 | 138.3 | 138.5 | 250 | 138.4 |
| 09:12:00 | 138.3 | 138.7 | 137.2 | 137.2 | 370 | 138.4 |
| 09:15:00 | 137.5 | 137.5 | 136.5 | 136.5 | 1710 | 136.9 |
| 09:18:00 | 136.8 | 136.8 | 136.0 | 136.0 | 1006 | 136.3 |
| 09:21:00 | 135.7 | 139.8 | 135.7 | 139.8 | 1338 | 136.4 |
| 09:24:00 | - |
| 09:27:00 | 138.7 | 139.1 | 138.0 | 138.0 | 1535 | 138.9 |
| 09:30:00 | - |
| 09:33:00 | 139.0 | 139.1 | 136.0 | 136.0 | 1452 | 137.0 |
| 09:36:00 | 136.1 | 138.6 | 134.1 | 138.6 | 5060 | 135.3 |
| 09:39:00 | - |
| 09:42:00 | 138.0 | 138.5 | 138.0 | 138.5 | 331 | 138.4 |
| 09:45:00 | - |
| 09:48:00 | 138.2 | 138.5 | 138.2 | 138.5 | 18 | 138.5 |
| 09:51:00 | 138.4 | 138.5 | 138.4 | 138.5 | 331 | 138.5 |
| 09:54:00 | 138.1 | 138.1 | 136.0 | 136.0 | 20 | 136.3 |
| 09:57:00 | 136.0 | 137.0 | 136.0 | 137.0 | 39 | 136.0 |
| 10:00:00 | - |
| 10:03:00 | 137.0 | 138.5 | 134.2 | 134.2 | 1344 | 135.3 |
| 10:06:00 | - |
| 10:09:00 | 134.2 | 136.0 | 133.0 | 133.0 | 3224 | 133.9 |
| 10:12:00 | 132.9 | 134.0 | 132.5 | 132.5 | 1031 | 132.9 |
| 10:15:00 | 132.6 | 136.6 | 132.6 | 136.6 | 1665 | 134.0 |
| 10:18:00 | 136.5 | 136.5 | 134.0 | 134.0 | 39 | 136.4 |
| 10:21:00 | 133.1 | 134.0 | 132.1 | 133.9 | 1253 | 132.7 |
| 10:24:00 | - |
| 10:27:00 | 132.2 | 132.2 | 131.0 | 131.0 | 4944 | 131.6 |
| 10:30:00 | 131.0 | 131.0 | 130.1 | 131.0 | 1456 | 130.5 |
| 10:33:00 | 131.0 | 133.8 | 130.1 | 133.7 | 838 | 132.7 |
| 10:36:00 | 133.7 | 134.0 | 133.7 | 134.0 | 1748 | 133.8 |
| 10:39:00 | 133.5 | 133.5 | 133.5 | 133.5 | 100 | 133.5 |
| 10:42:00 | 133.0 | 134.9 | 133.0 | 134.8 | 362 | 133.9 |
| 10:45:00 | 133.0 | 133.0 | 133.0 | 133.0 | 1 | 133.0 |
| 10:48:00 | 133.0 | 133.0 | 130.7 | 130.7 | 118 | 132.7 |
| 10:51:00 | 130.9 | 134.7 | 130.9 | 134.7 | 391 | 134.2 |
| 10:54:00 | 133.5 | 133.5 | 133.0 | 133.0 | 57 | 133.5 |
| 10:57:00 | 132.0 | 133.8 | 131.0 | 133.8 | 637 | 133.6 |
| 11:00:00 | 133.8 | 133.8 | 132.1 | 132.1 | 10438 | 132.1 |
| 11:03:00 | 133.7 | 134.2 | 132.1 | 132.1 | 5446 | 132.7 |
| 11:06:00 | 132.1 | 132.2 | 132.1 | 132.2 | 542 | 132.1 |
| 11:09:00 | 132.2 | 132.2 | 132.1 | 132.1 | 2709 | 132.1 |
| 11:12:00 | 133.1 | 133.2 | 133.1 | 133.2 | 903 | 133.1 |
| 11:15:00 | 133.1 | 133.1 | 133.1 | 133.1 | 1911 | 133.1 |
| 11:18:00 | 132.6 | 133.1 | 132.5 | 133.1 | 964 | 132.7 |
| 11:21:00 | 132.5 | 132.5 | 132.1 | 132.5 | 3341 | 132.3 |
| 11:24:00 | - |
| 11:27:00 | 132.5 | 132.5 | 132.5 | 132.5 | 20 | 132.5 |
| 11:30:00 | 132.5 | 133.0 | 132.5 | 133.0 | 1241 | 133.0 |
| 11:33:00 | 132.2 | 133.0 | 132.1 | 133.0 | 5274 | 132.2 |
| 11:36:00 | 132.9 | 132.9 | 132.9 | 132.9 | 38 | 132.9 |
| 11:39:00 | 132.1 | 132.9 | 131.2 | 131.2 | 941 | 132.0 |
| 11:42:00 | 131.2 | 131.2 | 130.7 | 130.7 | 10700 | 131.0 |
| 11:45:00 | 130.7 | 131.5 | 130.2 | 130.2 | 718 | 130.3 |
| 11:48:00 | - |
| 11:51:00 | 131.5 | 133.0 | 131.0 | 133.0 | 1639 | 132.6 |
| 11:54:00 | 132.9 | 132.9 | 132.9 | 132.9 | 38 | 132.9 |
| 11:57:00 | 132.5 | 133.0 | 132.5 | 133.0 | 175 | 132.7 |
| 12:00:00 | 133.0 | 133.0 | 133.0 | 133.0 | 100 | 133.0 |
| 12:03:00 | 133.0 | 133.0 | 133.0 | 133.0 | 19 | 133.0 |
| 12:06:00 | - |
| 12:09:00 | 133.0 | 133.1 | 133.0 | 133.1 | 1188 | 133.1 |
| 12:12:00 | 133.1 | 136.5 | 133.1 | 136.5 | 2341 | 133.9 |
| 12:15:00 | 135.0 | 136.7 | 135.0 | 135.5 | 707 | 136.1 |
| 12:18:00 | 135.4 | 135.4 | 135.4 | 135.4 | 19 | 135.4 |
| 12:21:00 | 135.4 | 135.4 | 133.0 | 133.0 | 157 | 133.4 |
| 12:24:00 | 132.2 | 132.3 | 132.2 | 132.3 | 139 | 132.3 |
| 12:27:00 | 133.0 | 134.0 | 133.0 | 134.0 | 316 | 133.3 |
| 12:30:00 | 134.0 | 134.0 | 134.0 | 134.0 | 984 | 134.0 |
| 12:33:00 | - |
| 12:36:00 | 133.9 | 134.0 | 133.9 | 134.0 | 234 | 134.0 |
| 12:39:00 | 134.8 | 135.0 | 134.8 | 135.0 | 127 | 135.0 |
| 12:42:00 | 135.5 | 135.6 | 133.3 | 134.0 | 276 | 134.5 |
| 12:45:00 | 133.3 | 135.4 | 133.0 | 134.0 | 1540 | 133.1 |
| 12:48:00 | 133.0 | 133.0 | 133.0 | 133.0 | 121 | 133.0 |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | 132.6 | 132.6 | 132.4 | 132.4 | 138 | 132.5 |
| 13:06:00 | 132.5 | 132.5 | 132.5 | 132.5 | 6 | 132.5 |
| 13:09:00 | 132.5 | 132.5 | 132.5 | 132.5 | 1500 | 132.5 |
| 13:12:00 | 132.5 | 132.5 | 132.0 | 132.1 | 3146 | 132.3 |
| 13:15:00 | 132.1 | 132.1 | 132.1 | 132.1 | 300 | 132.1 |
| 13:18:00 | 132.7 | 134.0 | 132.7 | 134.0 | 5 | 133.1 |
| 13:21:00 | 134.4 | 134.4 | 133.9 | 133.9 | 38 | 134.2 |
| 13:24:00 | - |
| 13:27:00 | 133.0 | 133.0 | 132.1 | 132.6 | 67 | 132.7 |
| 13:30:00 | - |
| 13:33:00 | 132.2 | 132.2 | 132.1 | 132.1 | 41 | 132.1 |
| 13:36:00 | 132.4 | 133.8 | 132.4 | 133.8 | 48 | 133.5 |
| 13:39:00 | 133.8 | 133.8 | 133.8 | 133.8 | 19 | 133.8 |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | 132.8 | 132.8 | 132.0 | 132.0 | 500 | 132.1 |
| 14:09:00 | 132.0 | 133.8 | 132.0 | 133.8 | 1316 | 132.0 |
| 14:12:00 | 133.8 | 134.4 | 133.8 | 134.4 | 259 | 134.0 |
| 14:15:00 | 133.1 | 133.1 | 132.1 | 132.1 | 292 | 133.0 |
| 14:18:00 | - |
| 14:21:00 | 132.2 | 132.2 | 132.1 | 132.1 | 38 | 132.2 |
| 14:24:00 | 132.2 | 132.2 | 132.1 | 132.1 | 183 | 132.1 |
| 14:27:00 | - |
| 14:30:00 | 132.5 | 133.8 | 132.5 | 133.8 | 90 | 133.7 |
| 14:33:00 | 133.8 | 133.8 | 132.3 | 132.3 | 765 | 133.7 |
| 14:36:00 | - |
| 14:39:00 | 132.4 | 132.9 | 132.3 | 132.3 | 67 | 132.3 |
| 14:42:00 | 132.3 | 133.7 | 132.3 | 133.5 | 308 | 133.4 |
| 14:45:00 | 133.5 | 133.5 | 132.1 | 132.9 | 292 | 133.4 |
| 14:48:00 | - |
| 14:51:00 | 132.2 | 132.2 | 132.1 | 132.1 | 19 | 132.2 |
| 14:54:00 | 132.2 | 133.2 | 132.1 | 133.2 | 184 | 132.3 |
| 14:57:00 | 133.7 | 133.7 | 133.7 | 133.7 | 38 | 133.7 |
| 15:00:00 | - |
| 15:03:00 | - |
| 15:06:00 | 132.2 | 132.2 | 132.2 | 132.2 | 14 | 132.2 |
| 15:09:00 | 132.9 | 133.2 | 132.9 | 133.2 | 242 | 133.2 |
| 15:12:00 | 133.1 | 133.2 | 133.1 | 133.2 | 783 | 133.1 |
| 15:15:00 | - |
| 15:18:00 | 132.4 | 132.4 | 132.1 | 132.1 | 200 | 132.1 |
| 15:21:00 | 132.1 | 132.1 | 132.0 | 132.0 | 569 | 132.0 |
| 15:24:00 | 132.0 | 132.0 | 131.2 | 131.2 | 193 | 131.9 |
| 15:27:00 | - |
| 15:30:00 | 131.2 | 132.0 | 131.2 | 132.0 | 129 | 131.8 |
| 15:33:00 | - |
| 15:36:00 | 132.5 | 132.5 | 132.5 | 132.5 | 19 | 132.5 |
| 15:39:00 | 132.5 | 132.5 | 132.5 | 132.5 | 440 | 132.5 |
| 15:42:00 | 132.0 | 132.0 | 132.0 | 132.0 | 207 | 132.0 |
| 15:45:00 | 132.0 | 132.0 | 131.1 | 131.1 | 80 | 131.8 |
| 15:48:00 | 131.1 | 131.1 | 131.1 | 131.1 | 76 | 131.1 |
| 15:51:00 | - |
| 15:54:00 | 131.9 | 131.9 | 131.0 | 131.0 | 1722 | 131.1 |
| 15:57:00 | 131.0 | 131.0 | 131.0 | 131.0 | 19 | 131.0 |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | 131.0 | 131.9 | 131.0 | 131.9 | 1190 | 131.6 |
| 16:12:00 | 131.9 | 132.9 | 131.9 | 132.9 | 6008 | 132.0 |
| 16:15:00 | 132.9 | 132.9 | 132.9 | 132.9 | 57 | 132.9 |
| 16:18:00 | 132.9 | 133.8 | 132.9 | 133.8 | 1122 | 133.7 |
| 16:21:00 | 133.8 | 133.8 | 133.8 | 133.8 | 200 | 133.8 |
| 16:24:00 | - |
| 16:27:00 | 132.2 | 132.2 | 132.0 | 132.0 | 112 | 132.2 |
| 16:30:00 | 131.0 | 131.0 | 131.0 | 131.0 | 121 | 131.0 |
| 16:33:00 | 132.0 | 134.0 | 132.0 | 134.0 | 1000 | 133.9 |
| 16:36:00 | 133.0 | 133.0 | 132.9 | 132.9 | 3021 | 132.9 |
| 16:39:00 | 132.0 | 132.0 | 130.8 | 130.8 | 48 | 130.9 |
| 16:42:00 | 130.8 | 130.9 | 130.8 | 130.9 | 287 | 130.8 |
| 16:45:00 | 130.9 | 130.9 | 130.8 | 130.8 | 1935 | 130.9 |
| 16:48:00 | 130.8 | 130.8 | 130.2 | 130.2 | 2447 | 130.6 |
| 16:51:00 | 130.2 | 130.8 | 129.0 | 129.0 | 17301 | 129.9 |
| 16:54:00 | 130.0 | 130.8 | 128.3 | 130.8 | 77 | 129.0 |
| 16:57:00 | 130.0 | 130.0 | 128.0 | 128.0 | 419 | 128.1 |
| 17:00:00 | 128.0 | 130.1 | 128.0 | 130.0 | 1560 | 128.5 |
| 17:03:00 | 130.0 | 130.6 | 128.1 | 130.6 | 244 | 129.8 |
| 17:06:00 | 130.7 | 130.7 | 128.1 | 128.1 | 131 | 129.3 |
| 17:09:00 | 128.5 | 128.5 | 128.0 | 128.0 | 1895 | 128.0 |
| 17:12:00 | 128.5 | 130.0 | 128.5 | 130.0 | 375 | 129.9 |
| 17:15:00 | 130.0 | 130.0 | 128.0 | 128.0 | 6457 | 128.1 |
| 17:18:00 | 128.4 | 130.9 | 128.4 | 130.9 | 1809 | 130.2 |
| 17:21:00 | 130.1 | 130.2 | 128.0 | 128.5 | 4011 | 129.1 |
| 17:24:00 | 128.5 | 128.5 | 128.1 | 128.1 | 570 | 128.1 |
| 17:27:00 | 128.1 | 128.8 | 127.0 | 128.8 | 5212 | 128.0 |
| 17:30:00 | 128.8 | 129.0 | 128.5 | 128.5 | 1222 | 128.7 |
| 17:33:00 | 128.7 | 128.7 | 128.7 | 128.7 | 533 | 128.7 |
| 17:36:00 | - |
| 17:39:00 | 129.0 | 129.2 | 129.0 | 129.2 | 593 | 129.0 |
| 17:42:00 | 129.2 | 129.3 | 129.2 | 129.3 | 484 | 129.3 |
| 17:45:00 | 129.4 | 129.4 | 129.4 | 129.4 | 114 | 129.4 |
| 17:48:00 | 129.4 | 129.4 | 129.4 | 129.4 | 100 | 129.4 |
| 17:51:00 | 129.4 | 129.4 | 126.1 | 126.1 | 7056 | 126.2 |
| 17:54:00 | 127.8 | 129.5 | 127.8 | 129.5 | 431 | 128.1 |
| 17:57:00 | - |
| 18:00:00 | - |
| 18:03:00 | 128.0 | 128.8 | 128.0 | 128.8 | 573 | 128.7 |
| 18:06:00 | 128.8 | 131.0 | 128.8 | 131.0 | 1466 | 129.9 |
| 18:09:00 | 130.8 | 131.0 | 130.8 | 131.0 | 2975 | 130.9 |
| 18:12:00 | 131.9 | 132.0 | 131.9 | 132.0 | 429 | 131.9 |
| 18:15:00 | 132.0 | 132.0 | 131.9 | 131.9 | 66 | 132.0 |
| 18:18:00 | 131.0 | 131.0 | 130.2 | 130.2 | 118 | 130.2 |
| 18:21:00 | 130.2 | 130.2 | 130.1 | 130.1 | 38 | 130.1 |
| 18:24:00 | - |
| 18:27:00 | 130.0 | 130.0 | 130.0 | 130.0 | 36 | 130.0 |
| 18:30:00 | 129.6 | 129.6 | 129.6 | 129.6 | 500 | 129.6 |
| 18:33:00 | - |
| 18:36:00 | 129.6 | 129.6 | 129.5 | 129.5 | 724 | 129.5 |
| 18:39:00 | - |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | 129.5 | 129.5 | 129.5 | 129.5 | 1254 | 129.5 |
| 18:54:00 | - |
| 18:57:00 | - |
| 19:00:00 | 129.2 | 129.2 | 128.6 | 128.6 | 200 | 128.7 |
| 19:03:00 | 128.6 | 128.6 | 128.5 | 128.5 | 211 | 128.6 |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | - |
| 19:18:00 | 128.5 | 128.5 | 128.5 | 128.5 | 437 | 128.5 |
| 19:21:00 | 128.5 | 128.5 | 128.5 | 128.5 | 163 | 128.5 |
| 19:24:00 | 128.0 | 128.0 | 126.3 | 126.3 | 2883 | 128.0 |
| 19:27:00 | - |
| 19:30:00 | 126.4 | 128.0 | 126.0 | 128.0 | 3617 | 126.3 |
| 19:33:00 | 127.9 | 128.0 | 127.9 | 128.0 | 88 | 127.9 |
| 19:36:00 | 128.0 | 128.0 | 128.0 | 128.0 | 362 | 128.0 |
| 19:39:00 | - |
| 19:42:00 | 128.0 | 129.1 | 128.0 | 129.1 | 3019 | 129.1 |
| 19:45:00 | 129.1 | 129.1 | 129.1 | 129.1 | 14 | 129.1 |
| 19:48:00 | 128.0 | 128.0 | 126.5 | 126.5 | 188 | 126.6 |
| 19:51:00 | 128.0 | 128.9 | 128.0 | 128.9 | 145 | 128.9 |
| 19:54:00 | - |
| 19:57:00 | 128.9 | 129.0 | 128.9 | 129.0 | 502 | 129.0 |
| 20:00:00 | 129.0 | 129.0 | 129.0 | 129.0 | 678 | 129.0 |
| 20:03:00 | 128.0 | 128.0 | 126.9 | 126.9 | 139 | 127.0 |
| 20:06:00 | 127.0 | 127.0 | 127.0 | 127.0 | 20 | 127.0 |
| 20:09:00 | 127.0 | 127.0 | 127.0 | 127.0 | 500 | 127.0 |
| 20:12:00 | - |
| 20:15:00 | 127.0 | 127.0 | 126.8 | 126.8 | 739 | 126.8 |
| 20:18:00 | 126.5 | 126.5 | 126.5 | 126.5 | 100 | 126.5 |
| 20:21:00 | 128.0 | 128.0 | 128.0 | 128.0 | 500 | 128.0 |
| 20:24:00 | 127.0 | 128.0 | 126.5 | 128.0 | 37 | 126.8 |
| 20:27:00 | 128.0 | 128.0 | 128.0 | 128.0 | 20 | 128.0 |
| 20:30:00 | 128.0 | 128.9 | 128.0 | 128.8 | 251 | 128.9 |
| 20:33:00 | 128.0 | 128.7 | 126.9 | 126.9 | 308 | 127.6 |
| 20:36:00 | 126.9 | 126.9 | 126.5 | 126.5 | 1333 | 126.5 |
| 20:39:00 | 126.5 | 126.7 | 126.0 | 126.1 | 5316 | 126.1 |
| 20:42:00 | 126.5 | 128.3 | 126.0 | 127.0 | 4113 | 126.7 |
| 20:45:00 | 126.2 | 128.3 | 126.0 | 126.0 | 2080 | 126.1 |
| 20:48:00 | 126.0 | 126.0 | 126.0 | 126.0 | 606 | 126.0 |
| 20:51:00 | 126.0 | 126.0 | 126.0 | 126.0 | 1054 | 126.0 |
| 20:54:00 | 127.9 | 127.9 | 127.9 | 127.9 | 300 | 127.9 |
| 20:57:00 | 127.5 | 127.5 | 126.2 | 127.5 | 46 | 127.4 |
| 21:00:00 | 127.5 | 127.5 | 126.2 | 127.5 | 212 | 127.1 |
| 21:03:00 | - |
| 21:06:00 | 127.0 | 127.0 | 126.2 | 126.2 | 49 | 126.4 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | - |
| 21:18:00 | 127.4 | 128.0 | 127.4 | 128.0 | 1707 | 127.5 |
| 21:21:00 | 127.0 | 127.9 | 126.3 | 127.9 | 886 | 126.4 |
| 21:24:00 | 127.8 | 127.8 | 126.3 | 126.3 | 256 | 126.5 |
| 21:27:00 | - |
| 21:30:00 | 127.4 | 127.8 | 127.4 | 127.8 | 410 | 127.6 |
| 21:33:00 | 127.8 | 127.8 | 127.8 | 127.8 | 39 | 127.8 |
| 21:36:00 | 127.8 | 127.9 | 126.7 | 126.8 | 622 | 126.8 |
| 21:39:00 | 126.8 | 126.8 | 126.8 | 126.8 | 39 | 126.8 |
| 21:42:00 | - |
| 21:45:00 | 126.8 | 128.0 | 126.0 | 128.0 | 8489 | 126.5 |
| 21:48:00 | 128.3 | 128.5 | 128.3 | 128.5 | 566 | 128.5 |
| 21:51:00 | 128.5 | 129.0 | 128.5 | 129.0 | 1036 | 128.9 |
| 21:54:00 | 128.8 | 129.0 | 128.8 | 129.0 | 558 | 128.9 |
| 21:57:00 | 128.8 | 129.3 | 128.8 | 129.3 | 611 | 129.2 |
| 22:00:00 | 129.5 | 130.0 | 129.5 | 130.0 | 700 | 129.8 |
| 22:03:00 | 129.1 | 129.9 | 129.0 | 129.9 | 2101 | 129.1 |
| 22:06:00 | 130.0 | 130.0 | 129.9 | 129.9 | 368 | 129.9 |
| 22:09:00 | 130.0 | 130.0 | 130.0 | 130.0 | 43 | 130.0 |
| 22:12:00 | 129.0 | 129.0 | 129.0 | 129.0 | 1 | 129.0 |
| 22:15:00 | 128.3 | 128.3 | 128.1 | 128.1 | 157 | 128.2 |
| 22:18:00 | 129.0 | 132.0 | 129.0 | 132.0 | 5761 | 131.0 |
| 22:21:00 | 131.8 | 133.8 | 131.8 | 133.8 | 2519 | 131.9 |
| 22:24:00 | 132.9 | 139.5 | 132.0 | 132.0 | 8152 | 133.9 |
| 22:27:00 | 131.0 | 134.0 | 131.0 | 134.0 | 341 | 131.9 |
| 22:30:00 | 134.8 | 135.0 | 134.8 | 134.9 | 1800 | 135.0 |
| 22:33:00 | 134.9 | 137.9 | 134.0 | 137.9 | 5490 | 136.2 |
| 22:36:00 | 137.9 | 143.0 | 137.9 | 143.0 | 7145 | 139.9 |
| 22:39:00 | 143.0 | 144.0 | 139.2 | 141.9 | 6915 | 142.6 |
| 22:42:00 | 141.9 | 152.9 | 140.1 | 150.0 | 18337 | 146.7 |
| 22:45:00 | 150.1 | 150.1 | 147.0 | 148.8 | 24444 | 148.9 |
| 22:48:00 | 148.0 | 149.9 | 144.1 | 146.1 | 23886 | 147.5 |
| 22:51:00 | 146.1 | 151.7 | 146.1 | 147.2 | 12469 | 149.4 |
| 22:54:00 | 149.0 | 151.0 | 147.2 | 151.0 | 16263 | 149.9 |
| 22:57:00 | 151.0 | 151.0 | 144.1 | 144.1 | 4698 | 147.0 |
| 23:00:00 | 145.0 | 148.0 | 143.0 | 144.0 | 4360 | 144.0 |
| 23:03:00 | 144.0 | 144.0 | 140.3 | 142.0 | 7608 | 143.2 |
| 23:06:00 | 142.0 | 147.0 | 141.7 | 146.0 | 8381 | 145.0 |
| 23:09:00 | 146.0 | 149.6 | 146.0 | 147.0 | 5823 | 147.2 |
| 23:12:00 | 147.5 | 148.0 | 146.0 | 148.0 | 1611 | 147.4 |
| 23:15:00 | 148.0 | 148.0 | 145.0 | 145.0 | 3049 | 145.6 |
| 23:18:00 | 144.9 | 145.0 | 142.8 | 145.0 | 1248 | 143.3 |
| 23:21:00 | 144.0 | 144.9 | 142.9 | 144.9 | 2275 | 143.5 |
| 23:24:00 | 144.8 | 144.8 | 143.1 | 143.1 | 1245 | 143.4 |
| 23:27:00 | 143.1 | 143.1 | 142.0 | 142.0 | 106 | 143.0 |
| 23:30:00 | 141.6 | 142.0 | 141.6 | 142.0 | 287 | 141.9 |
| 23:33:00 | 142.1 | 144.4 | 142.1 | 144.3 | 1425 | 144.1 |
| 23:36:00 | 144.4 | 145.0 | 142.8 | 145.0 | 1341 | 144.4 |
| 23:39:00 | 145.0 | 145.0 | 141.0 | 141.0 | 2387 | 143.0 |
| 23:42:00 | 141.0 | 142.0 | 140.3 | 141.9 | 4019 | 140.4 |
| 23:45:00 | 140.6 | 141.4 | 140.5 | 141.4 | 471 | 140.6 |
| 23:48:00 | 140.5 | 141.0 | 140.2 | 141.0 | 442 | 140.3 |
| 23:51:00 | 141.8 | 141.8 | 140.2 | 140.5 | 513 | 141.7 |
| 23:54:00 | 141.7 | 141.7 | 140.4 | 141.6 | 64 | 140.8 |
| 23:57:00 | 141.6 | 144.5 | 141.6 | 143.0 | 2883 | 141.9 |