2020年02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 | 192.6 | 193.5 | 192.6 | 193.5 | 170 | 193.2 |
| 00:05:00 | 194.0 | 194.0 | 194.0 | 194.0 | 7 | 194.0 |
| 00:10:00 | 193.7 | 193.8 | 193.7 | 193.8 | 10 | 193.8 |
| 00:15:00 | 192.5 | 192.5 | 190.5 | 191.9 | 677 | 190.8 |
| 00:20:00 | 191.5 | 191.5 | 191.5 | 191.5 | 161 | 191.5 |
| 00:25:00 | 191.0 | 191.0 | 190.9 | 190.9 | 868 | 191.0 |
| 00:30:00 | 191.0 | 191.0 | 191.0 | 191.0 | 383 | 191.0 |
| 00:35:00 | 190.6 | 191.2 | 188.1 | 190.5 | 721 | 189.5 |
| 00:40:00 | 190.4 | 191.5 | 189.1 | 189.3 | 374 | 190.7 |
| 00:45:00 | 189.3 | 190.9 | 189.3 | 190.9 | 471 | 190.2 |
| 00:50:00 | 190.7 | 190.7 | 190.6 | 190.6 | 564 | 190.6 |
| 00:55:00 | 190.6 | 190.6 | 189.7 | 190.5 | 602 | 190.5 |
| 01:00:00 | 189.6 | 190.1 | 189.0 | 189.0 | 2274 | 189.2 |
| 01:05:00 | 189.4 | 189.9 | 189.3 | 189.9 | 341 | 189.8 |
| 01:10:00 | 189.9 | 191.6 | 189.9 | 191.6 | 4778 | 190.6 |
| 01:15:00 | 191.7 | 193.7 | 191.7 | 193.4 | 988 | 192.9 |
| 01:20:00 | 193.9 | 193.9 | 191.0 | 191.0 | 1297 | 192.3 |
| 01:25:00 | 190.6 | 192.0 | 189.4 | 192.0 | 4782 | 189.9 |
| 01:30:00 | 191.0 | 191.2 | 191.0 | 191.2 | 81 | 191.1 |
| 01:35:00 | 191.1 | 191.1 | 191.1 | 191.1 | 2 | 191.1 |
| 01:40:00 | - |
| 01:45:00 | 190.9 | 190.9 | 190.9 | 190.9 | 6 | 190.9 |
| 01:50:00 | 190.2 | 190.2 | 189.7 | 189.7 | 788 | 189.8 |
| 01:55:00 | 189.9 | 190.0 | 189.9 | 190.0 | 133 | 189.9 |
| 02:00:00 | 189.4 | 189.4 | 189.1 | 189.1 | 394 | 189.3 |
| 02:05:00 | 189.0 | 190.0 | 188.0 | 190.0 | 680 | 188.9 |
| 02:10:00 | 189.0 | 189.0 | 189.0 | 189.0 | 1 | 189.0 |
| 02:15:00 | - |
| 02:20:00 | 188.1 | 189.7 | 188.0 | 189.7 | 807 | 188.3 |
| 02:25:00 | 189.7 | 189.7 | 189.0 | 189.0 | 2 | 189.4 |
| 02:30:00 | - |
| 02:35:00 | 189.4 | 189.4 | 189.4 | 189.4 | 183 | 189.4 |
| 02:40:00 | 189.0 | 189.0 | 188.0 | 188.0 | 545 | 188.1 |
| 02:45:00 | 188.0 | 188.0 | 187.7 | 187.7 | 309 | 187.9 |
| 02:50:00 | 187.5 | 187.5 | 185.5 | 185.5 | 578 | 186.4 |
| 02:55:00 | 185.5 | 186.0 | 185.5 | 186.0 | 164 | 185.6 |
| 03:00:00 | 187.0 | 187.0 | 187.0 | 187.0 | 1 | 187.0 |
| 03:05:00 | 187.3 | 187.5 | 187.3 | 187.5 | 325 | 187.4 |
| 03:10:00 | 187.7 | 189.9 | 187.7 | 189.9 | 1091 | 189.7 |
| 03:15:00 | 189.3 | 189.3 | 189.3 | 189.3 | 1 | 189.3 |
| 03:20:00 | 188.0 | 188.0 | 187.0 | 187.0 | 2 | 187.5 |
| 03:25:00 | 187.0 | 187.0 | 187.0 | 187.0 | 118 | 187.0 |
| 03:30:00 | 188.0 | 189.9 | 188.0 | 189.9 | 5589 | 189.8 |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | 190.0 | 190.0 | 190.0 | 190.0 | 16 | 190.0 |
| 03:55:00 | 188.5 | 188.5 | 188.5 | 188.5 | 100 | 188.5 |
| 04:00:00 | 188.2 | 188.2 | 186.6 | 186.6 | 10 | 187.7 |
| 04:05:00 | 186.6 | 186.6 | 185.4 | 185.4 | 397 | 186.0 |
| 04:10:00 | 185.4 | 187.3 | 185.2 | 186.8 | 673 | 186.0 |
| 04:15:00 | 187.0 | 187.0 | 187.0 | 187.0 | 2 | 187.0 |
| 04:20:00 | 186.8 | 186.8 | 186.4 | 186.4 | 497 | 186.7 |
| 04:25:00 | - |
| 04:30:00 | 186.0 | 186.6 | 185.2 | 185.2 | 456 | 185.9 |
| 04:35:00 | 185.3 | 185.3 | 185.0 | 185.1 | 17146 | 185.0 |
| 04:40:00 | 185.0 | 185.0 | 185.0 | 185.0 | 628 | 185.0 |
| 04:45:00 | 185.0 | 185.0 | 185.0 | 185.0 | 1095 | 185.0 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | 187.0 | 187.2 | 185.0 | 185.0 | 488 | 186.4 |
| 05:05:00 | - |
| 05:10:00 | 187.0 | 187.9 | 187.0 | 187.9 | 216 | 187.8 |
| 05:15:00 | 186.0 | 186.0 | 184.3 | 184.3 | 5893 | 185.1 |
| 05:20:00 | 185.0 | 185.0 | 185.0 | 185.0 | 2388 | 185.0 |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | 185.0 | 185.0 | 184.0 | 184.0 | 227 | 184.9 |
| 05:40:00 | 184.5 | 184.5 | 184.5 | 184.5 | 840 | 184.5 |
| 05:45:00 | 184.5 | 184.5 | 182.3 | 182.3 | 3224 | 182.7 |
| 05:50:00 | 182.1 | 182.1 | 182.1 | 182.1 | 1 | 182.1 |
| 05:55:00 | - |
| 06:00:00 | 184.0 | 188.5 | 184.0 | 188.5 | 78 | 185.2 |
| 06:05:00 | 187.0 | 187.0 | 185.5 | 185.5 | 54 | 186.0 |
| 06:10:00 | 185.0 | 185.4 | 182.5 | 182.5 | 4083 | 184.2 |
| 06:15:00 | 182.0 | 182.0 | 181.0 | 181.0 | 2688 | 181.1 |
| 06:20:00 | 182.0 | 184.0 | 181.9 | 184.0 | 2392 | 182.0 |
| 06:25:00 | 184.5 | 186.0 | 184.2 | 185.0 | 743 | 185.2 |
| 06:30:00 | 185.0 | 186.5 | 184.2 | 186.5 | 2236 | 184.9 |
| 06:35:00 | 186.5 | 187.5 | 186.0 | 187.5 | 619 | 187.4 |
| 06:40:00 | 187.5 | 188.9 | 187.5 | 188.9 | 22 | 187.9 |
| 06:45:00 | 188.9 | 188.9 | 188.9 | 188.9 | 5 | 188.9 |
| 06:50:00 | 188.0 | 188.0 | 185.0 | 185.0 | 402 | 186.2 |
| 06:55:00 | 185.0 | 185.0 | 185.0 | 185.0 | 56 | 185.0 |
| 07:00:00 | 185.0 | 186.0 | 184.2 | 184.2 | 108 | 184.7 |
| 07:05:00 | 185.2 | 185.2 | 184.9 | 184.9 | 2231 | 184.9 |
| 07:10:00 | 185.0 | 185.0 | 184.9 | 185.0 | 1114 | 184.9 |
| 07:15:00 | 185.0 | 185.0 | 185.0 | 185.0 | 1849 | 185.0 |
| 07:20:00 | 185.3 | 187.0 | 185.3 | 187.0 | 116 | 186.2 |
| 07:25:00 | 187.0 | 187.8 | 187.0 | 187.8 | 786 | 187.3 |
| 07:30:00 | 187.0 | 187.0 | 186.8 | 187.0 | 2080 | 186.8 |
| 07:35:00 | 186.2 | 186.2 | 185.0 | 185.0 | 3650 | 185.7 |
| 07:40:00 | 184.9 | 184.9 | 184.9 | 184.9 | 116 | 184.9 |
| 07:45:00 | 185.0 | 185.5 | 185.0 | 185.1 | 322 | 185.0 |
| 07:50:00 | 185.4 | 185.4 | 185.4 | 185.4 | 4519 | 185.4 |
| 07:55:00 | 185.4 | 188.0 | 185.4 | 188.0 | 1359 | 185.5 |
| 08:00:00 | 188.1 | 188.5 | 188.1 | 188.5 | 677 | 188.3 |
| 08:05:00 | 189.0 | 191.8 | 189.0 | 191.4 | 2275 | 190.3 |
| 08:10:00 | 191.2 | 191.2 | 190.0 | 191.1 | 1770 | 191.1 |
| 08:15:00 | 191.1 | 191.1 | 189.3 | 189.3 | 1939 | 189.5 |
| 08:20:00 | 189.0 | 189.0 | 188.0 | 188.0 | 1486 | 189.0 |
| 08:25:00 | - |
| 08:30:00 | 187.5 | 187.5 | 187.0 | 187.2 | 250 | 187.2 |
| 08:35:00 | 187.2 | 187.2 | 187.0 | 187.0 | 1241 | 187.0 |
| 08:40:00 | 186.5 | 186.5 | 184.0 | 184.0 | 6750 | 184.2 |
| 08:45:00 | 184.0 | 184.0 | 181.0 | 181.0 | 4156 | 181.7 |
| 08:50:00 | 181.0 | 183.0 | 181.0 | 183.0 | 140 | 181.1 |
| 08:55:00 | - |
| 09:00:00 | 182.0 | 183.5 | 180.5 | 183.5 | 226 | 180.8 |
| 09:05:00 | 184.0 | 184.0 | 184.0 | 184.0 | 618 | 184.0 |
| 09:10:00 | 184.0 | 186.1 | 184.0 | 186.1 | 45 | 184.8 |
| 09:15:00 | 185.5 | 185.5 | 181.1 | 185.0 | 1113 | 183.1 |
| 09:20:00 | 185.0 | 186.5 | 185.0 | 186.5 | 1121 | 185.4 |
| 09:25:00 | 186.5 | 186.5 | 186.5 | 186.5 | 73 | 186.5 |
| 09:30:00 | 185.1 | 185.1 | 185.0 | 185.0 | 199 | 185.1 |
| 09:35:00 | 185.0 | 186.5 | 185.0 | 186.5 | 210 | 185.1 |
| 09:40:00 | 185.0 | 185.0 | 184.0 | 184.0 | 2761 | 184.4 |
| 09:45:00 | 183.5 | 184.0 | 183.2 | 184.0 | 633 | 183.9 |
| 09:50:00 | 183.2 | 183.2 | 183.2 | 183.2 | 182 | 183.2 |
| 09:55:00 | 183.2 | 183.2 | 183.1 | 183.1 | 450 | 183.1 |
| 10:00:00 | 183.1 | 184.0 | 182.0 | 184.0 | 500 | 182.6 |
| 10:05:00 | 183.0 | 183.0 | 180.7 | 180.7 | 1599 | 181.2 |
| 10:10:00 | 182.0 | 182.8 | 181.5 | 181.5 | 723 | 182.2 |
| 10:15:00 | 181.5 | 181.5 | 180.0 | 181.5 | 2161 | 180.4 |
| 10:20:00 | 180.9 | 182.7 | 179.0 | 182.7 | 1512 | 179.6 |
| 10:25:00 | 181.0 | 181.0 | 175.8 | 176.0 | 4962 | 177.0 |
| 10:30:00 | 175.8 | 175.8 | 173.7 | 173.7 | 6313 | 174.7 |
| 10:35:00 | 173.7 | 174.0 | 172.0 | 173.7 | 2016 | 173.2 |
| 10:40:00 | 174.0 | 175.7 | 173.0 | 173.0 | 752 | 173.4 |
| 10:45:00 | 172.5 | 172.5 | 172.0 | 172.2 | 2055 | 172.2 |
| 10:50:00 | 173.0 | 173.7 | 172.9 | 173.7 | 1678 | 173.5 |
| 10:55:00 | 174.0 | 174.0 | 172.0 | 172.0 | 3269 | 172.2 |
| 11:00:00 | 171.8 | 171.8 | 171.0 | 171.0 | 3227 | 171.3 |
| 11:05:00 | 171.1 | 171.2 | 169.5 | 169.5 | 6355 | 170.2 |
| 11:10:00 | 169.8 | 169.8 | 165.0 | 165.2 | 9077 | 166.3 |
| 11:15:00 | 166.8 | 167.0 | 166.0 | 166.0 | 3038 | 166.3 |
| 11:20:00 | 166.0 | 169.0 | 165.1 | 169.0 | 18797 | 166.6 |
| 11:25:00 | 169.0 | 170.5 | 169.0 | 170.5 | 3725 | 169.6 |
| 11:30:00 | 171.0 | 175.3 | 170.0 | 174.9 | 3647 | 174.3 |
| 11:35:00 | 173.0 | 174.0 | 173.0 | 174.0 | 302 | 174.0 |
| 11:40:00 | 173.9 | 173.9 | 173.7 | 173.7 | 72 | 173.7 |
| 11:45:00 | 173.8 | 174.0 | 173.8 | 174.0 | 364 | 173.8 |
| 11:50:00 | 173.2 | 173.8 | 173.2 | 173.8 | 11 | 173.7 |
| 11:55:00 | 174.0 | 174.0 | 174.0 | 174.0 | 7 | 174.0 |
| 12:00:00 | 173.6 | 173.6 | 172.0 | 172.0 | 176 | 172.7 |
| 12:05:00 | 172.5 | 172.5 | 172.0 | 172.0 | 50 | 172.2 |
| 12:10:00 | 172.0 | 172.0 | 170.9 | 172.0 | 2716 | 171.5 |
| 12:15:00 | 172.0 | 172.0 | 172.0 | 172.0 | 1261 | 172.0 |
| 12:20:00 | 172.0 | 172.0 | 168.0 | 168.0 | 6547 | 168.9 |
| 12:25:00 | 169.0 | 171.0 | 168.0 | 170.0 | 2556 | 169.8 |
| 12:30:00 | 169.0 | 169.0 | 167.8 | 168.6 | 1841 | 168.4 |
| 12:35:00 | 168.8 | 168.8 | 165.0 | 165.0 | 2035 | 166.5 |
| 12:40:00 | 165.0 | 168.5 | 165.0 | 168.5 | 407 | 166.9 |
| 12:45:00 | - |
| 12:50:00 | 168.1 | 168.1 | 167.0 | 167.0 | 1059 | 167.6 |
| 12:55:00 | 168.0 | 168.1 | 167.5 | 168.1 | 3944 | 167.9 |
| 13:00:00 | 168.1 | 168.4 | 168.1 | 168.3 | 163 | 168.4 |
| 13:05:00 | 168.2 | 168.2 | 168.2 | 168.2 | 50 | 168.2 |
| 13:10:00 | 168.2 | 168.2 | 167.0 | 167.0 | 604 | 167.1 |
| 13:15:00 | - |
| 13:20:00 | 168.0 | 168.2 | 168.0 | 168.2 | 354 | 168.2 |
| 13:25:00 | 168.1 | 168.1 | 167.0 | 167.0 | 859 | 167.1 |
| 13:30:00 | 168.0 | 168.0 | 166.0 | 166.0 | 2348 | 166.3 |
| 13:35:00 | 166.0 | 166.9 | 166.0 | 166.9 | 533 | 166.1 |
| 13:40:00 | 167.0 | 168.2 | 167.0 | 168.2 | 194 | 168.1 |
| 13:45:00 | 168.2 | 169.0 | 168.2 | 169.0 | 1862 | 168.4 |
| 13:50:00 | 168.9 | 172.0 | 168.9 | 172.0 | 4698 | 171.8 |
| 13:55:00 | 172.4 | 173.7 | 172.0 | 173.4 | 7777 | 173.1 |
| 14:00:00 | 173.9 | 176.3 | 173.9 | 176.0 | 5931 | 174.8 |
| 14:05:00 | 174.4 | 175.9 | 171.5 | 171.5 | 7255 | 174.0 |
| 14:10:00 | 172.9 | 173.2 | 172.9 | 173.0 | 84 | 173.0 |
| 14:15:00 | 173.6 | 173.6 | 171.7 | 171.7 | 53 | 171.9 |
| 14:20:00 | 172.8 | 172.8 | 172.8 | 172.8 | 1 | 172.8 |
| 14:25:00 | 172.8 | 172.8 | 172.8 | 172.8 | 8 | 172.8 |
| 14:30:00 | 172.8 | 172.8 | 172.5 | 172.5 | 212 | 172.6 |
| 14:35:00 | 172.9 | 173.9 | 172.9 | 173.9 | 126 | 173.8 |
| 14:40:00 | 174.0 | 177.0 | 174.0 | 175.8 | 1112 | 176.0 |
| 14:45:00 | 175.9 | 175.9 | 175.0 | 175.0 | 228 | 175.0 |
| 14:50:00 | - |
| 14:55:00 | 176.0 | 177.0 | 175.9 | 177.0 | 235 | 176.3 |
| 15:00:00 | 177.1 | 178.0 | 177.1 | 178.0 | 752 | 178.0 |
| 15:05:00 | 178.5 | 179.0 | 178.5 | 178.8 | 114 | 178.9 |
| 15:10:00 | 178.9 | 179.0 | 177.0 | 178.4 | 339 | 178.8 |
| 15:15:00 | 178.1 | 178.1 | 174.5 | 174.5 | 2731 | 175.3 |
| 15:20:00 | 175.0 | 176.1 | 175.0 | 176.1 | 512 | 175.4 |
| 15:25:00 | 176.7 | 176.8 | 176.7 | 176.7 | 1458 | 176.7 |
| 15:30:00 | 176.8 | 178.7 | 176.8 | 178.7 | 4055 | 178.7 |
| 15:35:00 | 178.9 | 178.9 | 178.0 | 178.0 | 448 | 178.5 |
| 15:40:00 | 178.0 | 178.8 | 176.4 | 176.4 | 388 | 177.2 |
| 15:45:00 | 176.4 | 176.8 | 176.4 | 176.7 | 21 | 176.4 |
| 15:50:00 | 177.0 | 177.9 | 176.9 | 177.9 | 2114 | 177.6 |
| 15:55:00 | 178.0 | 178.7 | 177.9 | 177.9 | 303 | 178.0 |
| 16:00:00 | 177.9 | 178.9 | 177.7 | 178.8 | 2059 | 177.8 |
| 16:05:00 | 178.6 | 178.6 | 178.0 | 178.0 | 913 | 178.0 |
| 16:10:00 | 178.3 | 179.0 | 177.0 | 177.0 | 3740 | 178.1 |
| 16:15:00 | 177.8 | 177.8 | 175.0 | 175.0 | 586 | 175.8 |
| 16:20:00 | 175.9 | 175.9 | 174.4 | 174.4 | 506 | 175.0 |
| 16:25:00 | 175.8 | 175.9 | 174.2 | 175.8 | 192 | 174.3 |
| 16:30:00 | 175.8 | 175.8 | 172.1 | 172.1 | 1161 | 173.7 |
| 16:35:00 | 173.9 | 173.9 | 172.1 | 172.3 | 4851 | 172.2 |
| 16:40:00 | 172.3 | 173.8 | 172.3 | 173.7 | 159 | 172.3 |
| 16:45:00 | 173.8 | 173.8 | 173.8 | 173.8 | 6 | 173.8 |
| 16:50:00 | 173.8 | 173.8 | 173.6 | 173.6 | 15 | 173.6 |
| 16:55:00 | 173.5 | 173.5 | 173.0 | 173.0 | 208 | 173.0 |
| 17:00:00 | 172.8 | 172.9 | 168.1 | 170.0 | 6394 | 169.5 |
| 17:05:00 | 171.0 | 171.5 | 171.0 | 171.5 | 2 | 171.3 |
| 17:10:00 | 171.9 | 171.9 | 169.2 | 170.9 | 112 | 169.6 |
| 17:15:00 | 171.0 | 171.0 | 171.0 | 171.0 | 1 | 171.0 |
| 17:20:00 | 171.8 | 171.8 | 170.0 | 170.0 | 301 | 170.2 |
| 17:25:00 | 171.3 | 171.3 | 168.6 | 169.9 | 1087 | 169.9 |
| 17:30:00 | 169.8 | 169.8 | 169.7 | 169.8 | 5 | 169.8 |
| 17:35:00 | 169.5 | 169.8 | 168.6 | 169.4 | 3314 | 169.1 |
| 17:40:00 | 169.6 | 169.8 | 169.5 | 169.6 | 5 | 169.7 |
| 17:45:00 | 169.8 | 170.0 | 168.5 | 170.0 | 288 | 169.0 |
| 17:50:00 | 171.0 | 172.1 | 171.0 | 172.1 | 210 | 171.8 |
| 17:55:00 | 172.4 | 172.5 | 171.6 | 172.5 | 280 | 171.7 |
| 18:00:00 | 172.4 | 172.4 | 169.7 | 169.7 | 217 | 170.1 |
| 18:05:00 | 170.9 | 170.9 | 169.7 | 169.7 | 109 | 169.7 |
| 18:10:00 | 170.2 | 170.2 | 169.1 | 170.0 | 101 | 169.1 |
| 18:15:00 | 170.6 | 170.6 | 170.1 | 170.1 | 4 | 170.4 |
| 18:20:00 | 170.7 | 171.8 | 170.0 | 170.8 | 39 | 171.4 |
| 18:25:00 | 170.3 | 170.3 | 169.7 | 169.8 | 4 | 170.0 |
| 18:30:00 | 169.8 | 170.9 | 169.8 | 170.9 | 847 | 169.9 |
| 18:35:00 | 170.9 | 171.7 | 169.6 | 171.7 | 5097 | 169.6 |
| 18:40:00 | 172.0 | 172.4 | 170.3 | 170.3 | 967 | 171.6 |
| 18:45:00 | 172.5 | 173.0 | 172.5 | 172.9 | 436 | 172.9 |
| 18:50:00 | 171.1 | 171.1 | 171.1 | 171.1 | 3 | 171.1 |
| 18:55:00 | 171.0 | 171.0 | 170.0 | 170.7 | 58 | 170.1 |
| 19:00:00 | 170.0 | 170.0 | 170.0 | 170.0 | 863 | 170.0 |
| 19:05:00 | 171.0 | 171.0 | 171.0 | 171.0 | 246 | 171.0 |
| 19:10:00 | - |
| 19:15:00 | - |
| 19:20:00 | 171.0 | 172.0 | 171.0 | 172.0 | 155 | 171.7 |
| 19:25:00 | 172.0 | 172.7 | 172.0 | 172.7 | 463 | 172.5 |
| 19:30:00 | 173.5 | 174.8 | 173.5 | 174.8 | 1561 | 174.0 |
| 19:35:00 | 173.0 | 173.0 | 173.0 | 173.0 | 44 | 173.0 |
| 19:40:00 | 173.0 | 174.0 | 173.0 | 174.0 | 139 | 173.0 |
| 19:45:00 | 174.0 | 174.4 | 174.0 | 174.4 | 299 | 174.1 |
| 19:50:00 | 174.0 | 174.0 | 174.0 | 174.0 | 234 | 174.0 |
| 19:55:00 | 174.4 | 174.4 | 173.0 | 174.4 | 554 | 174.1 |
| 20:00:00 | 174.0 | 176.5 | 173.8 | 176.5 | 2843 | 174.6 |
| 20:05:00 | 176.6 | 176.6 | 176.6 | 176.6 | 705 | 176.6 |
| 20:10:00 | - |
| 20:15:00 | 175.9 | 176.0 | 175.9 | 175.9 | 1076 | 176.0 |
| 20:20:00 | 175.1 | 175.1 | 174.0 | 174.0 | 8 | 174.8 |
| 20:25:00 | 173.6 | 175.3 | 173.1 | 175.3 | 3789 | 174.9 |
| 20:30:00 | 174.7 | 176.0 | 174.7 | 176.0 | 53 | 175.9 |
| 20:35:00 | 176.0 | 176.5 | 176.0 | 176.5 | 300 | 176.5 |
| 20:40:00 | - |
| 20:45:00 | 175.0 | 175.0 | 174.0 | 174.0 | 167 | 175.0 |
| 20:50:00 | 174.0 | 174.0 | 173.5 | 174.0 | 30 | 173.8 |
| 20:55:00 | - |
| 21:00:00 | 175.0 | 176.3 | 175.0 | 176.3 | 338 | 176.0 |
| 21:05:00 | 174.8 | 174.8 | 171.5 | 171.5 | 1768 | 173.3 |
| 21:10:00 | 173.0 | 177.4 | 173.0 | 177.4 | 4486 | 176.7 |
| 21:15:00 | 177.5 | 182.0 | 177.5 | 182.0 | 2071 | 178.5 |
| 21:20:00 | 180.0 | 182.4 | 180.0 | 182.4 | 2076 | 181.9 |
| 21:25:00 | 180.4 | 180.4 | 180.0 | 180.0 | 647 | 180.0 |
| 21:30:00 | 179.0 | 182.0 | 179.0 | 182.0 | 328 | 181.1 |
| 21:35:00 | 182.5 | 183.1 | 182.5 | 183.0 | 4136 | 183.0 |
| 21:40:00 | 183.0 | 183.5 | 183.0 | 183.5 | 7000 | 183.5 |
| 21:45:00 | 182.0 | 182.0 | 180.0 | 180.0 | 3889 | 180.3 |
| 21:50:00 | 180.8 | 180.8 | 180.0 | 180.0 | 235 | 180.3 |
| 21:55:00 | 180.0 | 182.9 | 180.0 | 182.9 | 2241 | 180.7 |
| 22:00:00 | 182.9 | 182.9 | 182.0 | 182.0 | 4390 | 182.0 |
| 22:05:00 | 182.0 | 182.2 | 182.0 | 182.0 | 1408 | 182.0 |
| 22:10:00 | 181.5 | 181.5 | 177.8 | 178.1 | 2125 | 178.7 |
| 22:15:00 | 178.1 | 178.4 | 178.1 | 178.4 | 371 | 178.4 |
| 22:20:00 | 178.7 | 178.7 | 176.7 | 176.7 | 27 | 177.5 |
| 22:25:00 | 176.6 | 181.0 | 176.6 | 179.0 | 3744 | 180.3 |
| 22:30:00 | - |
| 22:35:00 | 178.4 | 178.4 | 176.8 | 177.2 | 1106 | 176.9 |
| 22:40:00 | 177.0 | 177.9 | 176.6 | 177.9 | 136 | 177.6 |
| 22:45:00 | - |
| 22:50:00 | 177.1 | 177.1 | 176.0 | 176.0 | 859 | 176.9 |
| 22:55:00 | 175.9 | 175.9 | 173.5 | 173.5 | 2230 | 173.6 |
| 23:00:00 | 173.6 | 173.6 | 172.0 | 172.8 | 4594 | 172.2 |
| 23:05:00 | 172.2 | 174.5 | 172.2 | 174.5 | 1667 | 172.2 |
| 23:10:00 | 173.3 | 173.3 | 172.5 | 172.5 | 298 | 172.9 |
| 23:15:00 | 172.5 | 172.5 | 171.4 | 171.5 | 923 | 172.0 |
| 23:20:00 | 171.5 | 171.5 | 168.0 | 168.0 | 21123 | 169.5 |
| 23:25:00 | 168.0 | 170.8 | 168.0 | 169.0 | 4678 | 169.8 |
| 23:30:00 | 169.5 | 169.5 | 166.8 | 168.2 | 7060 | 168.1 |
| 23:35:00 | 168.3 | 171.0 | 168.2 | 171.0 | 2347 | 170.5 |
| 23:40:00 | 171.5 | 174.0 | 170.1 | 171.0 | 1203 | 173.5 |
| 23:45:00 | 171.0 | 172.8 | 170.1 | 172.8 | 928 | 170.7 |
| 23:50:00 | 172.6 | 172.6 | 172.1 | 172.2 | 539 | 172.3 |
| 23:55:00 | 172.1 | 172.1 | 171.4 | 171.4 | 1978 | 171.9 |