2018年09月26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 | 143.9 | 143.9 | 143.9 | 143.9 | 93 | 143.9 |
| 00:03:00 | 143.9 | 143.9 | 141.1 | 142.0 | 2058 | 141.6 |
| 00:06:00 | - |
| 00:09:00 | 141.0 | 141.0 | 140.6 | 140.6 | 222 | 140.6 |
| 00:12:00 | 140.8 | 140.8 | 140.7 | 140.7 | 1099 | 140.7 |
| 00:15:00 | 141.0 | 141.0 | 140.5 | 141.0 | 2115 | 140.9 |
| 00:18:00 | 141.0 | 141.8 | 140.6 | 140.7 | 4070 | 141.5 |
| 00:21:00 | 140.7 | 140.7 | 140.7 | 140.7 | 30 | 140.7 |
| 00:24:00 | - |
| 00:27:00 | 140.6 | 141.0 | 140.6 | 141.0 | 1184 | 140.7 |
| 00:30:00 | - |
| 00:33:00 | 141.5 | 141.5 | 141.0 | 141.0 | 227 | 141.2 |
| 00:36:00 | 140.4 | 140.4 | 140.4 | 140.4 | 35 | 140.4 |
| 00:39:00 | 141.5 | 141.8 | 141.5 | 141.8 | 2567 | 141.7 |
| 00:42:00 | 141.8 | 141.8 | 141.8 | 141.8 | 23 | 141.8 |
| 00:45:00 | 141.8 | 141.8 | 141.8 | 141.8 | 412 | 141.8 |
| 00:48:00 | 140.6 | 140.6 | 140.6 | 140.6 | 43 | 140.6 |
| 00:51:00 | 140.6 | 140.6 | 140.6 | 140.6 | 6 | 140.6 |
| 00:54:00 | 141.0 | 141.0 | 141.0 | 141.0 | 33 | 141.0 |
| 00:57:00 | 141.1 | 141.7 | 141.1 | 141.7 | 700 | 141.4 |
| 01:00:00 | 141.6 | 141.9 | 141.2 | 141.9 | 672 | 141.5 |
| 01:03:00 | 141.9 | 142.0 | 141.7 | 141.7 | 235 | 141.8 |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | 141.1 | 141.1 | 140.6 | 140.6 | 3180 | 140.8 |
| 01:15:00 | 140.4 | 140.4 | 140.0 | 140.0 | 665 | 140.1 |
| 01:18:00 | - |
| 01:21:00 | 140.1 | 140.1 | 140.0 | 140.0 | 1080 | 140.1 |
| 01:24:00 | 139.5 | 139.5 | 139.5 | 139.5 | 72 | 139.5 |
| 01:27:00 | 139.5 | 139.5 | 138.0 | 138.0 | 1513 | 138.6 |
| 01:30:00 | 138.0 | 140.0 | 138.0 | 139.7 | 715 | 139.1 |
| 01:33:00 | 139.7 | 140.3 | 139.7 | 140.3 | 32 | 140.0 |
| 01:36:00 | 140.2 | 140.2 | 140.2 | 140.2 | 13 | 140.2 |
| 01:39:00 | - |
| 01:42:00 | 140.3 | 140.3 | 140.2 | 140.2 | 129 | 140.3 |
| 01:45:00 | - |
| 01:48:00 | 140.2 | 140.2 | 139.0 | 139.0 | 2 | 139.6 |
| 01:51:00 | 138.9 | 141.0 | 137.3 | 141.0 | 1245 | 140.4 |
| 01:54:00 | 141.8 | 142.1 | 141.0 | 142.1 | 1170 | 141.7 |
| 01:57:00 | - |
| 02:00:00 | 142.0 | 142.0 | 141.9 | 141.9 | 13 | 141.9 |
| 02:03:00 | 141.1 | 142.0 | 141.1 | 142.0 | 601 | 141.9 |
| 02:06:00 | 142.0 | 142.0 | 142.0 | 142.0 | 35 | 142.0 |
| 02:09:00 | - |
| 02:12:00 | 141.9 | 142.0 | 141.9 | 142.0 | 409 | 142.0 |
| 02:15:00 | 142.0 | 142.1 | 142.0 | 142.1 | 1728 | 142.1 |
| 02:18:00 | 142.1 | 144.0 | 141.0 | 143.0 | 664 | 142.1 |
| 02:21:00 | 142.7 | 144.8 | 142.7 | 144.8 | 179 | 143.1 |
| 02:24:00 | 144.8 | 144.9 | 143.9 | 143.9 | 310 | 144.8 |
| 02:27:00 | 143.2 | 143.2 | 140.0 | 140.0 | 18 | 140.6 |
| 02:30:00 | 141.0 | 142.3 | 141.0 | 142.3 | 62 | 142.1 |
| 02:33:00 | 143.0 | 143.0 | 143.0 | 143.0 | 120 | 143.0 |
| 02:36:00 | 143.0 | 143.0 | 143.0 | 143.0 | 113 | 143.0 |
| 02:39:00 | 143.0 | 143.0 | 143.0 | 143.0 | 122 | 143.0 |
| 02:42:00 | 142.5 | 142.5 | 142.5 | 142.5 | 35 | 142.5 |
| 02:45:00 | - |
| 02:48:00 | 143.0 | 143.0 | 143.0 | 143.0 | 255 | 143.0 |
| 02:51:00 | 143.0 | 144.0 | 143.0 | 144.0 | 605 | 143.0 |
| 02:54:00 | - |
| 02:57:00 | 144.7 | 145.0 | 144.7 | 145.0 | 654 | 144.9 |
| 03:00:00 | 145.0 | 145.0 | 144.1 | 144.1 | 81 | 144.2 |
| 03:03:00 | 144.2 | 145.9 | 144.2 | 145.9 | 22 | 144.3 |
| 03:06:00 | - |
| 03:09:00 | 144.7 | 144.7 | 144.0 | 144.0 | 3 | 144.3 |
| 03:12:00 | 143.2 | 143.2 | 143.2 | 143.2 | 26 | 143.2 |
| 03:15:00 | 143.2 | 143.2 | 143.2 | 143.2 | 27 | 143.2 |
| 03:18:00 | 143.2 | 143.2 | 143.2 | 143.2 | 150 | 143.2 |
| 03:21:00 | 143.2 | 143.2 | 143.2 | 143.2 | 92 | 143.2 |
| 03:24:00 | 144.3 | 144.7 | 143.5 | 143.5 | 118 | 144.2 |
| 03:27:00 | 144.1 | 144.1 | 144.1 | 144.1 | 17 | 144.1 |
| 03:30:00 | 144.5 | 144.5 | 144.3 | 144.3 | 70 | 144.4 |
| 03:33:00 | 144.5 | 144.7 | 144.5 | 144.7 | 82 | 144.6 |
| 03:36:00 | 144.5 | 144.5 | 144.5 | 144.5 | 17 | 144.5 |
| 03:39:00 | 144.5 | 144.5 | 144.5 | 144.5 | 3 | 144.5 |
| 03:42:00 | 144.6 | 144.7 | 144.6 | 144.7 | 118 | 144.7 |
| 03:45:00 | - |
| 03:48:00 | 145.0 | 145.0 | 145.0 | 145.0 | 1 | 145.0 |
| 03:51:00 | 144.1 | 145.9 | 143.7 | 145.9 | 1932 | 144.1 |
| 03:54:00 | - |
| 03:57:00 | 144.8 | 144.8 | 143.7 | 143.7 | 391 | 144.0 |
| 04:00:00 | 143.7 | 143.7 | 143.7 | 143.7 | 35 | 143.7 |
| 04:03:00 | - |
| 04:06:00 | 143.7 | 143.7 | 143.7 | 143.7 | 200 | 143.7 |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | 143.0 | 143.0 | 142.0 | 142.0 | 2 | 142.5 |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | 141.0 | 141.0 | 141.0 | 141.0 | 1 | 141.0 |
| 04:42:00 | 142.0 | 142.0 | 142.0 | 142.0 | 1 | 142.0 |
| 04:45:00 | - |
| 04:48:00 | 141.0 | 142.0 | 141.0 | 142.0 | 11 | 141.1 |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | 141.0 | 141.1 | 140.0 | 141.1 | 421 | 140.8 |
| 05:00:00 | 140.0 | 140.0 | 139.6 | 139.6 | 200 | 139.6 |
| 05:03:00 | 139.6 | 139.6 | 139.6 | 139.6 | 91 | 139.6 |
| 05:06:00 | 141.0 | 143.7 | 141.0 | 143.7 | 54 | 143.3 |
| 05:09:00 | 142.0 | 142.0 | 142.0 | 142.0 | 1 | 142.0 |
| 05:12:00 | - |
| 05:15:00 | 142.0 | 142.0 | 142.0 | 142.0 | 300 | 142.0 |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 141.8 | 141.8 | 139.5 | 139.5 | 479 | 141.7 |
| 05:33:00 | - |
| 05:36:00 | 139.5 | 141.8 | 139.5 | 141.8 | 1076 | 141.7 |
| 05:39:00 | 141.9 | 141.9 | 141.9 | 141.9 | 18 | 141.9 |
| 05:42:00 | 141.9 | 142.0 | 139.3 | 139.3 | 795 | 141.8 |
| 05:45:00 | 141.0 | 141.0 | 141.0 | 141.0 | 1 | 141.0 |
| 05:48:00 | 142.0 | 142.0 | 142.0 | 142.0 | 1 | 142.0 |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | 141.4 | 141.4 | 141.4 | 141.4 | 800 | 141.4 |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | 141.4 | 141.4 | 141.4 | 141.4 | 30 | 141.4 |
| 06:27:00 | 141.1 | 141.1 | 141.1 | 141.1 | 45 | 141.1 |
| 06:30:00 | 141.1 | 141.1 | 140.6 | 140.6 | 53 | 141.1 |
| 06:33:00 | 140.7 | 140.7 | 140.7 | 140.7 | 36 | 140.7 |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | 140.6 | 140.6 | 140.1 | 140.1 | 86 | 140.3 |
| 06:54:00 | - |
| 06:57:00 | 140.1 | 142.0 | 140.0 | 142.0 | 922 | 141.2 |
| 07:00:00 | 142.0 | 142.0 | 142.0 | 142.0 | 18 | 142.0 |
| 07:03:00 | 142.0 | 143.0 | 142.0 | 143.0 | 200 | 142.5 |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | 143.0 | 143.0 | 143.0 | 143.0 | 19 | 143.0 |
| 07:15:00 | - |
| 07:18:00 | 142.0 | 142.0 | 140.1 | 140.1 | 153 | 140.1 |
| 07:21:00 | - |
| 07:24:00 | 140.2 | 140.2 | 140.1 | 140.1 | 76 | 140.2 |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | 140.1 | 140.1 | 140.1 | 140.1 | 1 | 140.1 |
| 07:36:00 | - |
| 07:39:00 | 140.1 | 140.1 | 140.1 | 140.1 | 18 | 140.1 |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | 140.2 | 140.2 | 140.2 | 140.2 | 1040 | 140.2 |
| 07:57:00 | 142.0 | 142.8 | 142.0 | 142.8 | 36 | 142.8 |
| 08:00:00 | - |
| 08:03:00 | 142.8 | 143.0 | 142.8 | 142.9 | 368 | 142.9 |
| 08:06:00 | - |
| 08:09:00 | 142.8 | 142.8 | 142.0 | 142.0 | 877 | 142.8 |
| 08:12:00 | 142.7 | 142.9 | 142.7 | 142.9 | 327 | 142.9 |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 141.0 | 142.9 | 141.0 | 142.9 | 322 | 142.7 |
| 08:24:00 | 142.9 | 142.9 | 142.9 | 142.9 | 729 | 142.9 |
| 08:27:00 | 142.9 | 142.9 | 142.9 | 142.9 | 20 | 142.9 |
| 08:30:00 | 142.9 | 144.0 | 142.0 | 144.0 | 228 | 143.8 |
| 08:33:00 | 144.0 | 144.3 | 144.0 | 144.3 | 1328 | 144.3 |
| 08:36:00 | 144.2 | 144.3 | 144.2 | 144.3 | 289 | 144.3 |
| 08:39:00 | 143.0 | 145.0 | 142.2 | 145.0 | 3042 | 144.7 |
| 08:42:00 | 144.0 | 147.6 | 144.0 | 145.0 | 20503 | 147.4 |
| 08:45:00 | 144.9 | 146.0 | 144.9 | 146.0 | 701 | 144.9 |
| 08:48:00 | 146.1 | 147.0 | 146.0 | 147.0 | 149 | 146.1 |
| 08:51:00 | 146.0 | 148.4 | 146.0 | 147.1 | 360 | 147.9 |
| 08:54:00 | 147.0 | 147.0 | 147.0 | 147.0 | 1 | 147.0 |
| 08:57:00 | 146.1 | 148.0 | 146.0 | 148.0 | 34 | 146.1 |
| 09:00:00 | - |
| 09:03:00 | 147.9 | 148.4 | 147.9 | 148.4 | 309 | 148.3 |
| 09:06:00 | 147.4 | 147.4 | 145.5 | 145.5 | 171 | 146.9 |
| 09:09:00 | 145.5 | 147.0 | 145.3 | 145.5 | 17025 | 145.3 |
| 09:12:00 | 145.5 | 147.0 | 142.0 | 143.0 | 2363 | 144.5 |
| 09:15:00 | 144.0 | 144.0 | 143.0 | 143.0 | 11 | 143.9 |
| 09:18:00 | 144.0 | 146.3 | 144.0 | 145.0 | 1051 | 146.2 |
| 09:21:00 | 144.0 | 147.0 | 141.8 | 147.0 | 1632 | 146.3 |
| 09:24:00 | - |
| 09:27:00 | 146.0 | 146.0 | 146.0 | 146.0 | 1 | 146.0 |
| 09:30:00 | 146.0 | 146.0 | 146.0 | 146.0 | 335 | 146.0 |
| 09:33:00 | 146.0 | 147.0 | 146.0 | 147.0 | 1138 | 146.7 |
| 09:36:00 | 147.0 | 147.9 | 146.4 | 146.4 | 643 | 147.1 |
| 09:39:00 | - |
| 09:42:00 | 146.0 | 147.8 | 146.0 | 147.0 | 345 | 147.6 |
| 09:45:00 | 146.1 | 146.1 | 146.1 | 146.1 | 1 | 146.1 |
| 09:48:00 | 146.0 | 146.0 | 145.6 | 145.6 | 17 | 145.6 |
| 09:51:00 | 146.0 | 147.0 | 146.0 | 147.0 | 313 | 147.0 |
| 09:54:00 | 146.9 | 146.9 | 145.3 | 145.4 | 205 | 145.6 |
| 09:57:00 | 145.9 | 148.0 | 145.9 | 147.9 | 1618 | 147.6 |
| 10:00:00 | 147.0 | 147.0 | 146.7 | 146.7 | 237 | 146.7 |
| 10:03:00 | 147.9 | 148.0 | 145.7 | 145.7 | 1169 | 147.1 |
| 10:06:00 | 146.0 | 146.0 | 146.0 | 146.0 | 100 | 146.0 |
| 10:09:00 | 146.3 | 146.3 | 146.3 | 146.3 | 34 | 146.3 |
| 10:12:00 | 146.3 | 148.0 | 146.3 | 147.0 | 1057 | 146.7 |
| 10:15:00 | 146.9 | 146.9 | 146.9 | 146.9 | 34 | 146.9 |
| 10:18:00 | 146.9 | 146.9 | 146.9 | 146.9 | 53 | 146.9 |
| 10:21:00 | 146.9 | 147.4 | 146.9 | 147.3 | 380 | 147.3 |
| 10:24:00 | 147.3 | 147.3 | 147.3 | 147.3 | 17 | 147.3 |
| 10:27:00 | 147.3 | 147.3 | 146.8 | 146.9 | 604 | 147.0 |
| 10:30:00 | 146.0 | 146.0 | 145.5 | 145.5 | 51 | 145.5 |
| 10:33:00 | 147.0 | 147.1 | 147.0 | 147.0 | 346 | 147.1 |
| 10:36:00 | 146.1 | 146.1 | 145.3 | 145.3 | 900 | 145.4 |
| 10:39:00 | 146.8 | 146.9 | 146.6 | 146.9 | 778 | 146.8 |
| 10:42:00 | 146.8 | 146.9 | 146.8 | 146.9 | 668 | 146.8 |
| 10:45:00 | 146.6 | 146.6 | 146.1 | 146.1 | 134 | 146.5 |
| 10:48:00 | 146.1 | 146.1 | 146.1 | 146.1 | 60 | 146.1 |
| 10:51:00 | 146.6 | 146.9 | 146.6 | 146.9 | 313 | 146.8 |
| 10:54:00 | 146.9 | 146.9 | 146.9 | 146.9 | 85 | 146.9 |
| 10:57:00 | 146.9 | 147.0 | 146.3 | 146.3 | 2186 | 146.7 |
| 11:00:00 | 146.4 | 146.4 | 146.4 | 146.4 | 17 | 146.4 |
| 11:03:00 | 147.2 | 147.6 | 147.0 | 147.6 | 828 | 147.3 |
| 11:06:00 | 147.6 | 147.7 | 147.6 | 147.7 | 873 | 147.7 |
| 11:09:00 | 147.3 | 147.3 | 147.3 | 147.3 | 88 | 147.3 |
| 11:12:00 | 147.4 | 148.0 | 147.4 | 148.0 | 344 | 147.8 |
| 11:15:00 | 147.8 | 148.0 | 147.8 | 148.0 | 68 | 147.9 |
| 11:18:00 | 148.0 | 148.5 | 148.0 | 148.5 | 2849 | 148.4 |
| 11:21:00 | 148.4 | 148.4 | 148.4 | 148.4 | 25 | 148.4 |
| 11:24:00 | 148.2 | 148.2 | 148.2 | 148.2 | 134 | 148.2 |
| 11:27:00 | 148.2 | 148.2 | 147.7 | 147.7 | 1501 | 147.9 |
| 11:30:00 | - |
| 11:33:00 | - |
| 11:36:00 | 147.0 | 147.0 | 147.0 | 147.0 | 18 | 147.0 |
| 11:39:00 | 147.1 | 147.1 | 146.5 | 146.5 | 2995 | 146.9 |
| 11:42:00 | 147.9 | 148.0 | 147.9 | 148.0 | 300 | 148.0 |
| 11:45:00 | 148.0 | 148.0 | 148.0 | 148.0 | 51 | 148.0 |
| 11:48:00 | 147.9 | 147.9 | 147.9 | 147.9 | 151 | 147.9 |
| 11:51:00 | 147.9 | 148.0 | 147.9 | 148.0 | 2011 | 148.0 |
| 11:54:00 | 148.0 | 148.0 | 148.0 | 148.0 | 42 | 148.0 |
| 11:57:00 | 147.1 | 147.1 | 147.0 | 147.0 | 2 | 147.1 |
| 12:00:00 | 146.9 | 148.0 | 146.7 | 146.7 | 1101 | 147.1 |
| 12:03:00 | - |
| 12:06:00 | 146.6 | 146.6 | 146.6 | 146.6 | 293 | 146.6 |
| 12:09:00 | 146.8 | 146.8 | 146.8 | 146.8 | 42 | 146.8 |
| 12:12:00 | 146.5 | 146.5 | 144.6 | 144.6 | 962 | 145.9 |
| 12:15:00 | 144.3 | 144.6 | 144.3 | 144.6 | 32 | 144.6 |
| 12:18:00 | - |
| 12:21:00 | 145.5 | 146.9 | 145.0 | 145.0 | 131 | 146.7 |
| 12:24:00 | 144.8 | 144.8 | 144.8 | 144.8 | 250 | 144.8 |
| 12:27:00 | 144.9 | 144.9 | 144.0 | 144.0 | 380 | 144.3 |
| 12:30:00 | 144.0 | 144.0 | 143.1 | 143.1 | 98 | 143.2 |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | 144.1 | 144.1 | 144.0 | 144.0 | 13 | 144.0 |
| 12:42:00 | 143.3 | 143.3 | 142.9 | 142.9 | 500 | 143.1 |
| 12:45:00 | 142.9 | 142.9 | 142.9 | 142.9 | 44 | 142.9 |
| 12:48:00 | 142.9 | 142.9 | 142.9 | 142.9 | 10 | 142.9 |
| 12:51:00 | 144.0 | 146.0 | 144.0 | 145.1 | 1567 | 144.9 |
| 12:54:00 | 146.6 | 146.6 | 145.0 | 145.0 | 86 | 146.6 |
| 12:57:00 | 145.0 | 145.0 | 144.6 | 144.6 | 26 | 144.8 |
| 13:00:00 | 144.7 | 144.7 | 144.6 | 144.6 | 573 | 144.6 |
| 13:03:00 | 144.0 | 144.0 | 144.0 | 144.0 | 1 | 144.0 |
| 13:06:00 | 144.9 | 144.9 | 143.6 | 143.6 | 331 | 144.7 |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | 143.9 | 144.6 | 143.9 | 144.6 | 303 | 144.6 |
| 13:18:00 | 144.7 | 144.7 | 144.7 | 144.7 | 98 | 144.7 |
| 13:21:00 | 144.1 | 144.1 | 143.9 | 143.9 | 304 | 143.9 |
| 13:24:00 | 143.9 | 143.9 | 143.6 | 143.6 | 422 | 143.8 |
| 13:27:00 | 143.9 | 144.2 | 143.9 | 144.2 | 2 | 144.1 |
| 13:30:00 | 144.8 | 145.9 | 144.8 | 145.9 | 2051 | 145.6 |
| 13:33:00 | 145.9 | 145.9 | 145.9 | 145.9 | 3464 | 145.9 |
| 13:36:00 | 145.2 | 145.2 | 145.2 | 145.2 | 36 | 145.2 |
| 13:39:00 | 145.1 | 145.1 | 145.1 | 145.1 | 51 | 145.1 |
| 13:42:00 | 145.1 | 145.1 | 145.1 | 145.1 | 75 | 145.1 |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | 144.6 | 144.6 | 144.0 | 144.0 | 18 | 144.1 |
| 13:57:00 | 144.0 | 145.2 | 144.0 | 145.0 | 417 | 144.6 |
| 14:00:00 | 145.0 | 145.0 | 145.0 | 145.0 | 345 | 145.0 |
| 14:03:00 | 145.2 | 145.2 | 145.2 | 145.2 | 8 | 145.2 |
| 14:06:00 | 145.1 | 145.1 | 145.0 | 145.0 | 11 | 145.0 |
| 14:09:00 | 145.1 | 145.1 | 145.1 | 145.1 | 17 | 145.1 |
| 14:12:00 | 145.0 | 145.6 | 144.4 | 145.6 | 338 | 145.4 |
| 14:15:00 | 145.6 | 145.8 | 145.5 | 145.8 | 323 | 145.6 |
| 14:18:00 | 145.5 | 145.5 | 145.4 | 145.4 | 6 | 145.5 |
| 14:21:00 | 145.0 | 145.8 | 145.0 | 145.8 | 471 | 145.7 |
| 14:24:00 | 145.4 | 146.0 | 145.4 | 146.0 | 962 | 146.0 |
| 14:27:00 | 146.1 | 147.0 | 146.1 | 147.0 | 2033 | 146.5 |
| 14:30:00 | 147.0 | 147.0 | 147.0 | 147.0 | 579 | 147.0 |
| 14:33:00 | 147.0 | 147.1 | 147.0 | 147.0 | 120 | 147.0 |
| 14:36:00 | 147.1 | 147.1 | 147.1 | 147.1 | 200 | 147.1 |
| 14:39:00 | 146.7 | 146.8 | 145.5 | 145.5 | 3629 | 146.6 |
| 14:42:00 | 145.0 | 145.0 | 145.0 | 145.0 | 34 | 145.0 |
| 14:45:00 | 145.5 | 146.3 | 145.5 | 146.1 | 773 | 145.8 |
| 14:48:00 | 145.5 | 145.5 | 145.2 | 145.2 | 14 | 145.3 |
| 14:51:00 | 145.0 | 145.0 | 145.0 | 145.0 | 112 | 145.0 |
| 14:54:00 | 145.2 | 145.7 | 145.1 | 145.7 | 74 | 145.7 |
| 14:57:00 | 145.7 | 145.7 | 145.5 | 145.7 | 398 | 145.7 |
| 15:00:00 | 145.8 | 145.8 | 145.8 | 145.8 | 41 | 145.8 |
| 15:03:00 | - |
| 15:06:00 | 145.8 | 145.8 | 145.8 | 145.8 | 332 | 145.8 |
| 15:09:00 | 145.8 | 146.0 | 145.8 | 146.0 | 96 | 145.8 |
| 15:12:00 | - |
| 15:15:00 | 145.5 | 145.5 | 145.1 | 145.1 | 773 | 145.3 |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | 145.6 | 146.0 | 145.6 | 146.0 | 24 | 146.0 |
| 15:27:00 | 146.0 | 146.0 | 146.0 | 146.0 | 109 | 146.0 |
| 15:30:00 | - |
| 15:33:00 | 146.0 | 146.0 | 146.0 | 146.0 | 239 | 146.0 |
| 15:36:00 | 146.2 | 146.2 | 146.2 | 146.2 | 17 | 146.2 |
| 15:39:00 | 146.2 | 146.5 | 146.2 | 146.5 | 533 | 146.2 |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | 146.0 | 146.0 | 145.9 | 145.9 | 44 | 146.0 |
| 15:57:00 | 147.0 | 147.3 | 147.0 | 147.3 | 10 | 147.3 |
| 16:00:00 | 147.3 | 147.8 | 145.9 | 145.9 | 769 | 147.6 |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 146.0 | 146.0 | 146.0 | 146.0 | 207 | 146.0 |
| 16:18:00 | 146.0 | 146.0 | 146.0 | 146.0 | 134 | 146.0 |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | 146.0 | 147.5 | 146.0 | 147.5 | 541 | 146.1 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | 147.2 | 147.8 | 147.0 | 147.8 | 4543 | 147.6 |
| 16:39:00 | 147.5 | 147.5 | 146.1 | 147.5 | 802 | 147.5 |
| 16:42:00 | 147.5 | 147.5 | 146.1 | 147.5 | 1662 | 147.5 |
| 16:45:00 | 147.5 | 147.5 | 147.5 | 147.5 | 50 | 147.5 |
| 16:48:00 | 147.5 | 147.5 | 146.3 | 146.3 | 826 | 146.7 |
| 16:51:00 | 146.3 | 146.3 | 146.3 | 146.3 | 17 | 146.3 |
| 16:54:00 | - |
| 16:57:00 | 146.6 | 146.6 | 146.6 | 146.6 | 21 | 146.6 |
| 17:00:00 | 146.5 | 146.5 | 146.0 | 146.0 | 8 | 146.2 |
| 17:03:00 | - |
| 17:06:00 | 146.4 | 146.5 | 146.4 | 146.5 | 8 | 146.5 |
| 17:09:00 | 146.2 | 146.5 | 146.2 | 146.5 | 524 | 146.5 |
| 17:12:00 | 146.6 | 147.2 | 146.6 | 147.2 | 51 | 147.1 |
| 17:15:00 | - |
| 17:18:00 | 146.6 | 146.6 | 146.6 | 146.6 | 1 | 146.6 |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | 146.5 | 146.5 | 146.5 | 146.5 | 1 | 146.5 |
| 17:30:00 | - |
| 17:33:00 | - |
| 17:36:00 | 146.5 | 146.5 | 146.1 | 146.1 | 29 | 146.2 |
| 17:39:00 | 146.2 | 146.5 | 146.2 | 146.5 | 314 | 146.5 |
| 17:42:00 | 146.5 | 147.9 | 146.5 | 147.9 | 865 | 147.3 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | 147.5 | 147.5 | 147.5 | 147.5 | 56 | 147.5 |
| 17:54:00 | 147.0 | 147.0 | 146.2 | 146.2 | 286 | 146.2 |
| 17:57:00 | 146.2 | 146.3 | 146.2 | 146.2 | 51 | 146.2 |
| 18:00:00 | - |
| 18:03:00 | 147.1 | 147.4 | 147.1 | 147.4 | 233 | 147.3 |
| 18:06:00 | 147.4 | 147.8 | 147.4 | 147.8 | 631 | 147.6 |
| 18:09:00 | - |
| 18:12:00 | 147.9 | 148.5 | 147.9 | 148.5 | 3370 | 148.3 |
| 18:15:00 | 148.0 | 148.8 | 147.9 | 148.8 | 1784 | 148.4 |
| 18:18:00 | 148.8 | 148.8 | 148.8 | 148.8 | 1260 | 148.8 |
| 18:21:00 | 149.0 | 149.9 | 149.0 | 149.9 | 906 | 149.8 |
| 18:24:00 | 149.9 | 150.0 | 148.5 | 150.0 | 985 | 150.0 |
| 18:27:00 | 150.0 | 151.0 | 150.0 | 150.0 | 95 | 150.4 |
| 18:30:00 | 150.0 | 151.0 | 150.0 | 151.0 | 800 | 150.2 |
| 18:33:00 | 150.9 | 152.8 | 149.0 | 149.0 | 2658 | 152.2 |
| 18:36:00 | 148.6 | 148.7 | 148.6 | 148.7 | 18 | 148.6 |
| 18:39:00 | 148.8 | 151.0 | 148.8 | 151.0 | 770 | 150.9 |
| 18:42:00 | 151.0 | 151.0 | 151.0 | 151.0 | 247 | 151.0 |
| 18:45:00 | 151.0 | 152.0 | 151.0 | 152.0 | 800 | 151.1 |
| 18:48:00 | 151.0 | 151.0 | 150.0 | 150.0 | 7 | 150.6 |
| 18:51:00 | 151.0 | 151.9 | 150.0 | 150.0 | 112 | 151.9 |
| 18:54:00 | 152.0 | 152.0 | 151.0 | 151.0 | 1839 | 152.0 |
| 18:57:00 | 150.9 | 151.0 | 150.0 | 150.0 | 2157 | 150.3 |
| 19:00:00 | 149.1 | 149.1 | 149.1 | 149.1 | 126 | 149.1 |
| 19:03:00 | - |
| 19:06:00 | 150.1 | 150.1 | 150.0 | 150.0 | 204 | 150.0 |
| 19:09:00 | 149.9 | 151.0 | 149.9 | 151.0 | 1837 | 150.0 |
| 19:12:00 | 151.0 | 151.0 | 151.0 | 151.0 | 80 | 151.0 |
| 19:15:00 | 150.9 | 151.0 | 150.9 | 150.9 | 1132 | 151.0 |
| 19:18:00 | 151.0 | 151.0 | 151.0 | 151.0 | 2199 | 151.0 |
| 19:21:00 | - |
| 19:24:00 | 150.8 | 150.8 | 150.8 | 150.8 | 230 | 150.8 |
| 19:27:00 | 151.0 | 151.0 | 150.8 | 150.8 | 1237 | 151.0 |
| 19:30:00 | 151.0 | 152.0 | 151.0 | 152.0 | 2282 | 151.0 |
| 19:33:00 | 152.0 | 153.3 | 152.0 | 153.3 | 1752 | 152.5 |
| 19:36:00 | 153.3 | 153.7 | 152.8 | 152.8 | 2654 | 153.5 |
| 19:39:00 | 152.1 | 152.8 | 151.6 | 151.6 | 440 | 152.0 |
| 19:42:00 | 151.0 | 151.0 | 151.0 | 151.0 | 1 | 151.0 |
| 19:45:00 | 152.0 | 152.6 | 152.0 | 152.6 | 1740 | 152.2 |
| 19:48:00 | 152.6 | 152.9 | 152.6 | 152.9 | 2501 | 152.7 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | 152.0 | 152.0 | 150.4 | 151.9 | 160 | 151.1 |
| 20:00:00 | 150.2 | 151.8 | 150.2 | 151.8 | 57 | 151.5 |
| 20:03:00 | 151.8 | 151.9 | 151.8 | 151.9 | 90 | 151.9 |
| 20:06:00 | - |
| 20:09:00 | 151.0 | 151.5 | 151.0 | 151.5 | 2 | 151.3 |
| 20:12:00 | - |
| 20:15:00 | 150.5 | 150.5 | 150.0 | 150.0 | 2376 | 150.2 |
| 20:18:00 | 150.0 | 150.1 | 150.0 | 150.1 | 445 | 150.0 |
| 20:21:00 | 151.0 | 152.0 | 151.0 | 152.0 | 4515 | 151.6 |
| 20:24:00 | 152.0 | 152.0 | 152.0 | 152.0 | 67 | 152.0 |
| 20:27:00 | 152.0 | 152.0 | 152.0 | 152.0 | 104 | 152.0 |
| 20:30:00 | 152.0 | 152.0 | 152.0 | 152.0 | 21 | 152.0 |
| 20:33:00 | 151.5 | 151.5 | 151.5 | 151.5 | 161 | 151.5 |
| 20:36:00 | 151.0 | 151.0 | 151.0 | 151.0 | 2 | 151.0 |
| 20:39:00 | 152.0 | 152.0 | 152.0 | 152.0 | 259 | 152.0 |
| 20:42:00 | 152.0 | 152.2 | 150.6 | 150.6 | 778 | 151.2 |
| 20:45:00 | 152.0 | 152.2 | 152.0 | 152.2 | 125 | 152.2 |
| 20:48:00 | 152.2 | 152.2 | 152.2 | 152.2 | 34 | 152.2 |
| 20:51:00 | - |
| 20:54:00 | - |
| 20:57:00 | 152.0 | 152.0 | 152.0 | 152.0 | 1 | 152.0 |
| 21:00:00 | 152.0 | 152.7 | 152.0 | 152.7 | 253 | 152.2 |
| 21:03:00 | 152.8 | 153.8 | 152.5 | 152.6 | 2049 | 153.5 |
| 21:06:00 | 152.6 | 152.7 | 152.6 | 152.7 | 150 | 152.7 |
| 21:09:00 | 152.9 | 152.9 | 152.9 | 152.9 | 3278 | 152.9 |
| 21:12:00 | 153.0 | 154.8 | 153.0 | 154.8 | 9918 | 154.4 |
| 21:15:00 | 154.0 | 155.0 | 154.0 | 154.0 | 5137 | 154.8 |
| 21:18:00 | 154.0 | 155.0 | 153.1 | 155.0 | 5019 | 155.0 |
| 21:21:00 | - |
| 21:24:00 | 154.0 | 154.0 | 154.0 | 154.0 | 132 | 154.0 |
| 21:27:00 | 154.2 | 154.7 | 154.0 | 154.7 | 631 | 154.1 |
| 21:30:00 | 154.6 | 154.6 | 154.5 | 154.5 | 111 | 154.6 |
| 21:33:00 | 154.5 | 154.6 | 154.5 | 154.6 | 608 | 154.6 |
| 21:36:00 | 154.6 | 154.6 | 154.6 | 154.6 | 10 | 154.6 |
| 21:39:00 | 154.1 | 154.1 | 154.1 | 154.1 | 100 | 154.1 |
| 21:42:00 | 154.0 | 154.0 | 151.5 | 151.5 | 2844 | 151.8 |
| 21:45:00 | 152.0 | 153.0 | 152.0 | 153.0 | 291 | 152.5 |
| 21:48:00 | 152.0 | 152.0 | 151.1 | 151.5 | 1500 | 151.3 |
| 21:51:00 | 151.5 | 151.5 | 151.5 | 151.5 | 10 | 151.5 |
| 21:54:00 | - |
| 21:57:00 | 151.6 | 151.6 | 151.6 | 151.6 | 398 | 151.6 |
| 22:00:00 | 151.1 | 151.1 | 150.1 | 150.1 | 290 | 150.4 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 151.9 | 152.0 | 151.9 | 152.0 | 446 | 152.0 |
| 22:12:00 | 151.9 | 152.0 | 150.5 | 150.5 | 2392 | 151.9 |
| 22:15:00 | - |
| 22:18:00 | 152.0 | 152.0 | 152.0 | 152.0 | 1 | 152.0 |
| 22:21:00 | 151.0 | 151.0 | 149.3 | 149.3 | 24 | 149.8 |
| 22:24:00 | 149.3 | 149.3 | 149.1 | 149.1 | 776 | 149.1 |
| 22:27:00 | 149.1 | 149.1 | 149.1 | 149.1 | 513 | 149.1 |
| 22:30:00 | - |
| 22:33:00 | 149.3 | 149.3 | 149.2 | 149.2 | 31 | 149.3 |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 149.3 | 149.3 | 149.2 | 149.2 | 70 | 149.2 |
| 22:45:00 | - |
| 22:48:00 | 149.3 | 149.3 | 149.2 | 149.2 | 38 | 149.2 |
| 22:51:00 | 149.9 | 149.9 | 149.9 | 149.9 | 8 | 149.9 |
| 22:54:00 | 149.8 | 149.8 | 149.2 | 149.2 | 95 | 149.2 |
| 22:57:00 | - |
| 23:00:00 | 149.2 | 149.2 | 149.2 | 149.2 | 26 | 149.2 |
| 23:03:00 | 149.2 | 149.5 | 149.1 | 149.1 | 1197 | 149.2 |
| 23:06:00 | 149.0 | 149.0 | 149.0 | 149.0 | 4583 | 149.0 |
| 23:09:00 | - |
| 23:12:00 | 148.6 | 148.6 | 148.6 | 148.6 | 1 | 148.6 |
| 23:15:00 | 148.5 | 148.5 | 148.5 | 148.5 | 408 | 148.5 |
| 23:18:00 | 148.3 | 148.5 | 148.3 | 148.5 | 66 | 148.3 |
| 23:21:00 | 148.0 | 148.5 | 148.0 | 148.5 | 155 | 148.3 |
| 23:24:00 | 148.1 | 148.1 | 147.9 | 147.9 | 1350 | 147.9 |
| 23:27:00 | - |
| 23:30:00 | 148.0 | 148.5 | 148.0 | 148.5 | 60 | 148.1 |
| 23:33:00 | 149.0 | 149.4 | 149.0 | 149.4 | 2 | 149.2 |
| 23:36:00 | - |
| 23:39:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 23:42:00 | 147.9 | 147.9 | 147.1 | 147.1 | 161 | 147.5 |
| 23:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | 149.0 | 149.6 | 149.0 | 149.6 | 548 | 149.5 |
| 23:57:00 | 149.7 | 149.9 | 149.7 | 149.9 | 346 | 149.8 |