2020年08月02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 | 216.0 | 216.7 | 216.0 | 216.6 | 954 | 216.6 |
| 00:03:00 | 215.5 | 216.4 | 215.2 | 216.4 | 2808 | 215.4 |
| 00:06:00 | 215.8 | 216.5 | 215.8 | 216.5 | 49 | 215.8 |
| 00:09:00 | 216.0 | 216.0 | 216.0 | 216.0 | 93 | 216.0 |
| 00:12:00 | - |
| 00:15:00 | 216.4 | 216.4 | 215.0 | 215.0 | 3 | 215.9 |
| 00:18:00 | 215.0 | 215.0 | 215.0 | 215.0 | 61 | 215.0 |
| 00:21:00 | 215.5 | 215.5 | 215.5 | 215.5 | 432 | 215.5 |
| 00:24:00 | 214.4 | 214.4 | 214.4 | 214.4 | 1 | 214.4 |
| 00:27:00 | 214.7 | 214.7 | 214.6 | 214.6 | 22 | 214.7 |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | 215.8 | 215.8 | 215.8 | 215.8 | 1001 | 215.8 |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | 215.7 | 215.8 | 215.0 | 215.8 | 530 | 215.8 |
| 00:57:00 | 214.6 | 215.8 | 214.1 | 215.8 | 416 | 214.3 |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | 215.1 | 216.0 | 215.1 | 216.0 | 63 | 215.1 |
| 01:09:00 | 216.0 | 216.0 | 216.0 | 216.0 | 29 | 216.0 |
| 01:12:00 | - |
| 01:15:00 | 216.0 | 216.4 | 216.0 | 216.4 | 200 | 216.2 |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | 216.0 | 216.1 | 216.0 | 216.1 | 15 | 216.0 |
| 01:30:00 | 216.5 | 216.5 | 216.5 | 216.5 | 41 | 216.5 |
| 01:33:00 | 216.5 | 218.2 | 216.5 | 218.2 | 2330 | 218.1 |
| 01:36:00 | - |
| 01:39:00 | 218.2 | 218.2 | 218.2 | 218.2 | 16 | 218.2 |
| 01:42:00 | 217.9 | 217.9 | 216.2 | 216.2 | 406 | 217.9 |
| 01:45:00 | - |
| 01:48:00 | 216.9 | 216.9 | 216.9 | 216.9 | 1 | 216.9 |
| 01:51:00 | 216.9 | 216.9 | 216.9 | 216.9 | 53 | 216.9 |
| 01:54:00 | 216.1 | 216.1 | 216.1 | 216.1 | 54 | 216.1 |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | 216.1 | 216.1 | 215.2 | 215.6 | 2071 | 215.2 |
| 02:12:00 | - |
| 02:15:00 | 217.0 | 217.9 | 217.0 | 217.9 | 316 | 217.9 |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | 217.6 | 217.7 | 217.6 | 217.7 | 1100 | 217.7 |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | 216.9 | 217.0 | 215.1 | 217.0 | 2091 | 216.5 |
| 02:48:00 | - |
| 02:51:00 | 217.7 | 217.7 | 217.7 | 217.7 | 572 | 217.7 |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | 216.0 | 216.0 | 216.0 | 216.0 | 8 | 216.0 |
| 03:09:00 | 217.0 | 217.0 | 217.0 | 217.0 | 1 | 217.0 |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | 217.6 | 217.6 | 217.6 | 217.6 | 513 | 217.6 |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | 218.0 | 218.0 | 218.0 | 218.0 | 216 | 218.0 |
| 03:36:00 | 218.0 | 218.0 | 218.0 | 218.0 | 289 | 218.0 |
| 03:39:00 | 218.0 | 218.0 | 217.5 | 217.5 | 7479 | 218.0 |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | 217.7 | 217.7 | 217.7 | 217.7 | 58 | 217.7 |
| 04:03:00 | - |
| 04:06:00 | 218.0 | 218.2 | 218.0 | 218.2 | 328 | 218.1 |
| 04:09:00 | 218.1 | 218.2 | 218.1 | 218.2 | 274 | 218.1 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | 218.1 | 218.1 | 217.6 | 217.6 | 12 | 217.9 |
| 04:27:00 | 218.0 | 218.1 | 218.0 | 218.1 | 182 | 218.1 |
| 04:30:00 | 218.1 | 218.3 | 218.1 | 218.3 | 1171 | 218.3 |
| 04:33:00 | 218.3 | 218.3 | 218.3 | 218.3 | 20 | 218.3 |
| 04:36:00 | 218.3 | 219.9 | 218.3 | 219.9 | 4423 | 219.4 |
| 04:39:00 | - |
| 04:42:00 | - |
| 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 | 218.2 | 218.2 | 218.2 | 218.2 | 1 | 218.2 |
| 05:15:00 | 218.1 | 218.1 | 218.1 | 218.1 | 15 | 218.1 |
| 05:18:00 | 218.2 | 218.2 | 218.1 | 218.1 | 2247 | 218.1 |
| 05:21:00 | 218.2 | 218.2 | 218.2 | 218.2 | 72 | 218.2 |
| 05:24:00 | 218.2 | 219.8 | 218.2 | 219.8 | 1417 | 219.8 |
| 05:27:00 | 219.8 | 219.8 | 219.8 | 219.8 | 43 | 219.8 |
| 05:30:00 | - |
| 05:33:00 | 219.8 | 219.8 | 219.8 | 219.8 | 344 | 219.8 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 219.2 | 219.2 | 219.2 | 219.2 | 1 | 219.2 |
| 05:57:00 | - |
| 06:00:00 | 219.9 | 219.9 | 219.9 | 219.9 | 858 | 219.9 |
| 06:03:00 | 219.9 | 219.9 | 219.9 | 219.9 | 121 | 219.9 |
| 06:06:00 | 219.9 | 219.9 | 219.9 | 219.9 | 50 | 219.9 |
| 06:09:00 | - |
| 06:12:00 | 219.9 | 219.9 | 219.9 | 219.9 | 2000 | 219.9 |
| 06:15:00 | 219.9 | 220.0 | 219.9 | 220.0 | 16751 | 220.0 |
| 06:18:00 | 219.2 | 219.2 | 218.1 | 218.1 | 1998 | 218.3 |
| 06:21:00 | - |
| 06:24:00 | 219.1 | 219.1 | 219.1 | 219.1 | 55 | 219.1 |
| 06:27:00 | 219.1 | 219.1 | 218.1 | 218.1 | 428 | 218.3 |
| 06:30:00 | 219.1 | 219.1 | 219.1 | 219.1 | 40 | 219.1 |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | 219.6 | 219.6 | 219.1 | 219.1 | 150 | 219.3 |
| 06:45:00 | - |
| 06:48:00 | 219.2 | 219.2 | 217.7 | 217.7 | 504 | 218.4 |
| 06:51:00 | - |
| 06:54:00 | 219.0 | 219.0 | 219.0 | 219.0 | 1 | 219.0 |
| 06:57:00 | 219.0 | 219.0 | 219.0 | 219.0 | 2169 | 219.0 |
| 07:00:00 | 218.9 | 218.9 | 218.9 | 218.9 | 14 | 218.9 |
| 07:03:00 | 218.0 | 218.0 | 218.0 | 218.0 | 1 | 218.0 |
| 07:06:00 | 218.1 | 218.1 | 218.1 | 218.1 | 1 | 218.1 |
| 07:09:00 | 218.2 | 218.2 | 218.2 | 218.2 | 1 | 218.2 |
| 07:12:00 | - |
| 07:15:00 | 218.2 | 218.2 | 218.1 | 218.2 | 282 | 218.1 |
| 07:18:00 | 219.0 | 219.0 | 219.0 | 219.0 | 440 | 219.0 |
| 07:21:00 | 219.0 | 219.0 | 219.0 | 219.0 | 269 | 219.0 |
| 07:24:00 | 219.0 | 219.0 | 219.0 | 219.0 | 2478 | 219.0 |
| 07:27:00 | 218.2 | 218.2 | 218.2 | 218.2 | 330 | 218.2 |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | 219.1 | 219.2 | 219.1 | 219.2 | 81 | 219.1 |
| 07:42:00 | 218.9 | 218.9 | 218.9 | 218.9 | 82 | 218.9 |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | - |
| 07:57:00 | 219.7 | 219.9 | 219.7 | 219.9 | 4 | 219.9 |
| 08:00:00 | - |
| 08:03:00 | 219.9 | 219.9 | 219.9 | 219.9 | 50 | 219.9 |
| 08:06:00 | 218.7 | 218.7 | 218.7 | 218.7 | 87 | 218.7 |
| 08:09:00 | - |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 218.8 | 218.8 | 218.8 | 218.8 | 87 | 218.8 |
| 08:24:00 | 219.9 | 220.0 | 219.9 | 220.0 | 1299 | 220.0 |
| 08:27:00 | - |
| 08:30:00 | 219.9 | 219.9 | 219.8 | 219.8 | 143 | 219.9 |
| 08:33:00 | 220.0 | 220.0 | 220.0 | 220.0 | 3379 | 220.0 |
| 08:36:00 | 219.8 | 219.8 | 219.8 | 219.8 | 6 | 219.8 |
| 08:39:00 | 220.1 | 220.2 | 220.1 | 220.2 | 53 | 220.2 |
| 08:42:00 | 220.4 | 220.7 | 220.4 | 220.7 | 2100 | 220.7 |
| 08:45:00 | 220.8 | 220.9 | 220.8 | 220.9 | 78 | 220.9 |
| 08:48:00 | - |
| 08:51:00 | 220.9 | 222.4 | 220.9 | 222.4 | 1259 | 221.8 |
| 08:54:00 | 222.5 | 224.9 | 222.5 | 224.0 | 3281 | 223.6 |
| 08:57:00 | 225.0 | 225.4 | 223.3 | 223.3 | 5838 | 225.0 |
| 09:00:00 | 223.7 | 223.7 | 223.3 | 223.3 | 3244 | 223.6 |
| 09:03:00 | 225.0 | 226.6 | 225.0 | 226.6 | 257 | 226.0 |
| 09:06:00 | 226.1 | 227.9 | 225.3 | 225.4 | 11430 | 225.8 |
| 09:09:00 | 226.6 | 226.6 | 226.6 | 226.6 | 1 | 226.6 |
| 09:12:00 | 225.5 | 226.0 | 224.0 | 225.1 | 7484 | 224.1 |
| 09:15:00 | 225.2 | 226.0 | 223.4 | 223.4 | 450 | 225.1 |
| 09:18:00 | 223.5 | 223.5 | 223.3 | 223.3 | 472 | 223.4 |
| 09:21:00 | - |
| 09:24:00 | - |
| 09:27:00 | 223.3 | 225.4 | 223.3 | 225.4 | 2694 | 225.2 |
| 09:30:00 | - |
| 09:33:00 | - |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | - |
| 09:45:00 | 225.1 | 225.9 | 225.1 | 225.9 | 2262 | 225.5 |
| 09:48:00 | 225.0 | 225.0 | 225.0 | 225.0 | 1000 | 225.0 |
| 09:51:00 | 225.0 | 225.0 | 225.0 | 225.0 | 200 | 225.0 |
| 09:54:00 | 225.9 | 225.9 | 225.9 | 225.9 | 12 | 225.9 |
| 09:57:00 | 225.9 | 225.9 | 225.9 | 225.9 | 10 | 225.9 |
| 10:00:00 | 225.0 | 225.0 | 225.0 | 225.0 | 10 | 225.0 |
| 10:03:00 | 225.0 | 225.0 | 224.3 | 224.3 | 1355 | 224.3 |
| 10:06:00 | - |
| 10:09:00 | 224.3 | 224.3 | 224.3 | 224.3 | 59 | 224.3 |
| 10:12:00 | - |
| 10:15:00 | 225.5 | 225.9 | 225.5 | 225.9 | 315 | 225.8 |
| 10:18:00 | 226.0 | 226.0 | 225.0 | 225.0 | 196 | 225.1 |
| 10:21:00 | 226.0 | 226.0 | 226.0 | 226.0 | 300 | 226.0 |
| 10:24:00 | 226.0 | 226.0 | 226.0 | 226.0 | 53 | 226.0 |
| 10:27:00 | 225.5 | 225.5 | 225.3 | 225.3 | 16 | 225.5 |
| 10:30:00 | 225.5 | 225.5 | 225.3 | 225.5 | 1224 | 225.5 |
| 10:33:00 | - |
| 10:36:00 | 225.5 | 225.5 | 225.1 | 225.1 | 741 | 225.4 |
| 10:39:00 | 225.5 | 225.5 | 225.4 | 225.5 | 1661 | 225.4 |
| 10:42:00 | 226.0 | 226.0 | 226.0 | 226.0 | 626 | 226.0 |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 226.0 | 226.0 | 226.0 | 226.0 | 2 | 226.0 |
| 10:54:00 | - |
| 10:57:00 | 225.0 | 225.8 | 225.0 | 225.8 | 568 | 225.7 |
| 11:00:00 | - |
| 11:03:00 | 225.5 | 225.5 | 225.0 | 225.0 | 91 | 225.4 |
| 11:06:00 | - |
| 11:09:00 | 225.7 | 225.9 | 225.0 | 225.0 | 4616 | 225.6 |
| 11:12:00 | 225.7 | 225.8 | 225.7 | 225.8 | 3817 | 225.7 |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | 224.6 | 225.2 | 224.2 | 225.1 | 6624 | 224.6 |
| 11:27:00 | 224.2 | 224.2 | 224.2 | 224.2 | 51 | 224.2 |
| 11:30:00 | 225.3 | 225.3 | 225.3 | 225.3 | 20 | 225.3 |
| 11:33:00 | 224.2 | 224.2 | 224.2 | 224.2 | 99 | 224.2 |
| 11:36:00 | - |
| 11:39:00 | 224.2 | 224.2 | 224.1 | 224.1 | 1169 | 224.1 |
| 11:42:00 | 224.9 | 224.9 | 224.9 | 224.9 | 5 | 224.9 |
| 11:45:00 | 224.2 | 224.2 | 224.0 | 224.0 | 4466 | 224.1 |
| 11:48:00 | 224.1 | 224.1 | 224.1 | 224.1 | 37 | 224.1 |
| 11:51:00 | 225.0 | 225.4 | 225.0 | 225.4 | 1324 | 225.3 |
| 11:54:00 | - |
| 11:57:00 | 226.0 | 226.0 | 225.5 | 225.5 | 1764 | 225.9 |
| 12:00:00 | 225.5 | 226.1 | 225.5 | 226.1 | 8 | 225.6 |
| 12:03:00 | 226.1 | 227.3 | 225.6 | 227.2 | 6257 | 227.1 |
| 12:06:00 | - |
| 12:09:00 | 225.5 | 225.5 | 225.5 | 225.5 | 1 | 225.5 |
| 12:12:00 | - |
| 12:15:00 | 226.0 | 226.0 | 225.5 | 225.5 | 196 | 225.5 |
| 12:18:00 | 226.0 | 226.7 | 226.0 | 226.7 | 610 | 226.0 |
| 12:21:00 | 226.4 | 226.4 | 225.4 | 225.4 | 149 | 226.4 |
| 12:24:00 | - |
| 12:27:00 | 225.4 | 225.4 | 225.4 | 225.4 | 49 | 225.4 |
| 12:30:00 | 225.1 | 225.1 | 225.0 | 225.0 | 992 | 225.0 |
| 12:33:00 | 225.0 | 225.5 | 224.7 | 225.5 | 2699 | 225.4 |
| 12:36:00 | 225.5 | 225.8 | 225.5 | 225.8 | 140 | 225.8 |
| 12:39:00 | - |
| 12:42:00 | - |
| 12:45:00 | 225.0 | 225.2 | 224.7 | 225.2 | 645 | 225.0 |
| 12:48:00 | 225.2 | 225.2 | 224.1 | 224.1 | 1052 | 225.0 |
| 12:51:00 | 224.8 | 224.8 | 224.8 | 224.8 | 121 | 224.8 |
| 12:54:00 | 224.1 | 224.1 | 224.1 | 224.1 | 558 | 224.1 |
| 12:57:00 | - |
| 13:00:00 | 224.6 | 225.4 | 224.6 | 225.4 | 20 | 225.2 |
| 13:03:00 | 224.4 | 224.4 | 224.4 | 224.4 | 1500 | 224.4 |
| 13:06:00 | 224.6 | 224.6 | 224.4 | 224.4 | 63 | 224.6 |
| 13:09:00 | 225.0 | 227.0 | 225.0 | 227.0 | 3008 | 226.9 |
| 13:12:00 | 227.0 | 227.0 | 227.0 | 227.0 | 19 | 227.0 |
| 13:15:00 | 225.1 | 226.9 | 225.1 | 226.9 | 7049 | 226.6 |
| 13:18:00 | 226.1 | 226.9 | 225.1 | 226.9 | 6116 | 226.6 |
| 13:21:00 | 225.1 | 225.9 | 225.0 | 225.9 | 4950 | 225.0 |
| 13:24:00 | 225.8 | 226.6 | 225.8 | 226.4 | 7693 | 226.4 |
| 13:27:00 | 225.0 | 225.0 | 225.0 | 225.0 | 12 | 225.0 |
| 13:30:00 | 224.5 | 224.5 | 224.3 | 224.3 | 2158 | 224.4 |
| 13:33:00 | 224.9 | 225.0 | 224.9 | 225.0 | 3942 | 224.9 |
| 13:36:00 | 224.4 | 224.6 | 224.3 | 224.3 | 4686 | 224.5 |
| 13:39:00 | 224.3 | 224.3 | 223.0 | 223.0 | 4855 | 223.8 |
| 13:42:00 | 223.0 | 223.0 | 218.6 | 218.6 | 13073 | 221.5 |
| 13:45:00 | 218.5 | 218.5 | 213.5 | 213.5 | 2232 | 215.7 |
| 13:48:00 | 213.5 | 214.0 | 210.1 | 213.0 | 10599 | 212.5 |
| 13:51:00 | 213.0 | 215.0 | 212.9 | 212.9 | 2574 | 213.8 |
| 13:54:00 | 212.9 | 214.9 | 210.5 | 210.7 | 5014 | 211.0 |
| 13:57:00 | 210.7 | 211.0 | 210.0 | 211.0 | 9246 | 210.6 |
| 14:00:00 | 211.0 | 211.0 | 208.0 | 208.0 | 4683 | 209.4 |
| 14:03:00 | 207.6 | 212.6 | 207.0 | 212.6 | 1784 | 207.8 |
| 14:06:00 | 211.0 | 213.0 | 210.1 | 212.9 | 9058 | 212.8 |
| 14:09:00 | 212.9 | 212.9 | 212.0 | 212.0 | 238 | 212.9 |
| 14:12:00 | 211.4 | 211.4 | 209.6 | 210.0 | 2994 | 209.7 |
| 14:15:00 | 210.2 | 210.3 | 209.1 | 209.2 | 1288 | 209.9 |
| 14:18:00 | 209.9 | 210.0 | 209.9 | 210.0 | 10 | 209.9 |
| 14:21:00 | - |
| 14:24:00 | 209.2 | 209.8 | 208.6 | 209.8 | 818 | 208.8 |
| 14:27:00 | 209.7 | 209.7 | 208.6 | 208.6 | 2616 | 208.6 |
| 14:30:00 | 208.5 | 208.5 | 208.4 | 208.5 | 2977 | 208.5 |
| 14:33:00 | 208.4 | 208.6 | 208.4 | 208.6 | 551 | 208.5 |
| 14:36:00 | 208.6 | 208.6 | 208.0 | 208.0 | 3350 | 208.5 |
| 14:39:00 | 209.0 | 209.8 | 209.0 | 209.8 | 361 | 209.6 |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | 209.8 | 209.8 | 209.8 | 209.8 | 500 | 209.8 |
| 14:51:00 | 209.8 | 209.8 | 209.8 | 209.8 | 31 | 209.8 |
| 14:54:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1451 | 209.0 |
| 14:57:00 | 208.9 | 208.9 | 208.7 | 208.7 | 353 | 208.7 |
| 15:00:00 | 208.7 | 209.0 | 208.6 | 208.6 | 5172 | 208.6 |
| 15:03:00 | - |
| 15:06:00 | 208.6 | 209.0 | 208.1 | 208.1 | 2631 | 209.0 |
| 15:09:00 | - |
| 15:12:00 | 209.8 | 210.0 | 209.8 | 210.0 | 209 | 209.8 |
| 15:15:00 | 209.5 | 209.5 | 209.1 | 209.1 | 58 | 209.4 |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | 210.0 | 211.5 | 210.0 | 211.5 | 585 | 211.2 |
| 15:27:00 | 210.0 | 210.0 | 209.6 | 209.6 | 55 | 210.0 |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | 211.0 | 211.4 | 211.0 | 211.0 | 1642 | 211.1 |
| 15:39:00 | 210.9 | 210.9 | 210.9 | 210.9 | 3 | 210.9 |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | 210.9 | 210.9 | 210.9 | 210.9 | 100 | 210.9 |
| 15:54:00 | 210.9 | 210.9 | 209.1 | 209.1 | 251 | 209.5 |
| 15:57:00 | - |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | 210.7 | 210.9 | 210.7 | 210.9 | 100 | 210.9 |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 211.0 | 211.0 | 210.5 | 210.5 | 132 | 210.6 |
| 16:18:00 | 211.0 | 211.0 | 211.0 | 211.0 | 12 | 211.0 |
| 16:21:00 | 211.0 | 211.5 | 211.0 | 211.5 | 3689 | 211.4 |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | 211.5 | 211.5 | 211.5 | 211.5 | 229 | 211.5 |
| 16:33:00 | 211.5 | 211.5 | 210.4 | 210.4 | 197 | 211.2 |
| 16:36:00 | 210.3 | 210.3 | 210.3 | 210.3 | 5 | 210.3 |
| 16:39:00 | 211.4 | 211.5 | 211.4 | 211.5 | 2925 | 211.4 |
| 16:42:00 | 211.0 | 211.0 | 210.7 | 210.7 | 5000 | 211.0 |
| 16:45:00 | 210.7 | 210.7 | 210.5 | 210.5 | 2846 | 210.6 |
| 16:48:00 | 210.3 | 210.5 | 210.3 | 210.5 | 521 | 210.4 |
| 16:51:00 | 210.5 | 210.5 | 210.5 | 210.5 | 31 | 210.5 |
| 16:54:00 | - |
| 16:57:00 | 211.0 | 211.0 | 211.0 | 211.0 | 300 | 211.0 |
| 17:00:00 | 211.0 | 211.0 | 211.0 | 211.0 | 798 | 211.0 |
| 17:03:00 | 211.0 | 211.0 | 211.0 | 211.0 | 1567 | 211.0 |
| 17:06:00 | 210.5 | 211.0 | 210.5 | 211.0 | 123 | 210.7 |
| 17:09:00 | - |
| 17:12:00 | 211.0 | 211.0 | 211.0 | 211.0 | 392 | 211.0 |
| 17:15:00 | 211.0 | 211.0 | 210.5 | 210.5 | 156 | 210.9 |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | 210.3 | 210.3 | 210.3 | 210.3 | 9 | 210.3 |
| 17:36:00 | 210.5 | 210.5 | 210.5 | 210.5 | 283 | 210.5 |
| 17:39:00 | 210.3 | 210.3 | 210.1 | 210.1 | 500 | 210.1 |
| 17:42:00 | - |
| 17:45:00 | - |
| 17:48:00 | 210.0 | 210.1 | 210.0 | 210.1 | 229 | 210.1 |
| 17:51:00 | 210.0 | 210.0 | 210.0 | 210.0 | 410 | 210.0 |
| 17:54:00 | - |
| 17:57:00 | 210.0 | 210.0 | 210.0 | 210.0 | 249 | 210.0 |
| 18:00:00 | 210.0 | 210.0 | 209.3 | 209.3 | 3776 | 209.8 |
| 18:03:00 | - |
| 18:06:00 | - |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | 209.3 | 209.3 | 209.3 | 209.3 | 171 | 209.3 |
| 18:21:00 | 209.3 | 209.3 | 209.1 | 209.1 | 1604 | 209.2 |
| 18:24:00 | - |
| 18:27:00 | 209.1 | 209.1 | 209.1 | 209.1 | 171 | 209.1 |
| 18:30:00 | 209.1 | 209.1 | 209.0 | 209.1 | 573 | 209.0 |
| 18:33:00 | 209.1 | 209.1 | 209.0 | 209.0 | 114 | 209.0 |
| 18:36:00 | 209.0 | 209.0 | 209.0 | 209.0 | 808 | 209.0 |
| 18:39:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1000 | 209.0 |
| 18:42:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1 | 209.0 |
| 18:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 432 | 209.0 |
| 18:48:00 | 209.0 | 209.0 | 209.0 | 209.0 | 645 | 209.0 |
| 18:51:00 | 209.5 | 209.7 | 209.0 | 209.0 | 471 | 209.1 |
| 18:54:00 | 209.7 | 209.9 | 209.0 | 209.0 | 150 | 209.3 |
| 18:57:00 | 209.0 | 209.0 | 209.0 | 209.0 | 2649 | 209.0 |
| 19:00:00 | 209.1 | 209.1 | 209.0 | 209.0 | 353 | 209.0 |
| 19:03:00 | - |
| 19:06:00 | 208.5 | 208.5 | 208.1 | 208.1 | 687 | 208.2 |
| 19:09:00 | 208.1 | 208.1 | 208.1 | 208.1 | 710 | 208.1 |
| 19:12:00 | 208.0 | 208.0 | 206.2 | 206.2 | 3655 | 207.0 |
| 19:15:00 | - |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | 207.0 | 208.0 | 206.2 | 206.2 | 633 | 207.8 |
| 19:27:00 | 206.2 | 206.2 | 205.0 | 205.0 | 8064 | 206.0 |
| 19:30:00 | 205.0 | 206.0 | 204.5 | 205.0 | 423 | 204.9 |
| 19:33:00 | 206.0 | 206.0 | 206.0 | 206.0 | 4 | 206.0 |
| 19:36:00 | - |
| 19:39:00 | 205.5 | 205.5 | 205.0 | 205.0 | 100 | 205.5 |
| 19:42:00 | 206.0 | 206.9 | 203.0 | 203.1 | 8079 | 203.6 |
| 19:45:00 | 203.1 | 203.1 | 203.1 | 203.1 | 20 | 203.1 |
| 19:48:00 | 203.3 | 204.0 | 203.1 | 203.3 | 1358 | 203.6 |
| 19:51:00 | - |
| 19:54:00 | 204.9 | 205.0 | 204.9 | 205.0 | 101 | 204.9 |
| 19:57:00 | 204.5 | 205.9 | 204.5 | 205.9 | 2244 | 205.8 |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | 206.0 | 206.0 | 206.0 | 206.0 | 48 | 206.0 |
| 20:09:00 | 206.0 | 206.0 | 206.0 | 206.0 | 1 | 206.0 |
| 20:12:00 | 205.4 | 205.4 | 205.4 | 205.4 | 30 | 205.4 |
| 20:15:00 | 205.4 | 205.4 | 205.4 | 205.4 | 4100 | 205.4 |
| 20:18:00 | 205.2 | 205.2 | 204.5 | 204.5 | 692 | 205.2 |
| 20:21:00 | - |
| 20:24:00 | 204.0 | 204.0 | 202.3 | 202.3 | 406 | 202.5 |
| 20:27:00 | 203.0 | 203.0 | 203.0 | 203.0 | 2249 | 203.0 |
| 20:30:00 | 202.4 | 203.0 | 202.4 | 202.9 | 1819 | 202.6 |
| 20:33:00 | 202.9 | 202.9 | 200.6 | 200.6 | 5474 | 202.3 |
| 20:36:00 | 200.7 | 200.7 | 199.0 | 199.1 | 6245 | 199.9 |
| 20:39:00 | 199.0 | 199.0 | 193.4 | 196.5 | 25242 | 196.4 |
| 20:42:00 | 196.5 | 197.0 | 196.5 | 197.0 | 293 | 197.0 |
| 20:45:00 | 197.0 | 197.1 | 197.0 | 197.0 | 1309 | 197.0 |
| 20:48:00 | 196.7 | 196.7 | 193.2 | 193.2 | 2929 | 195.2 |
| 20:51:00 | 195.3 | 195.9 | 195.3 | 195.9 | 4081 | 195.6 |
| 20:54:00 | 195.9 | 196.0 | 195.9 | 196.0 | 746 | 195.9 |
| 20:57:00 | 196.0 | 197.0 | 196.0 | 197.0 | 5734 | 196.4 |
| 21:00:00 | 197.4 | 197.5 | 196.4 | 197.5 | 950 | 197.0 |
| 21:03:00 | 197.5 | 199.4 | 197.5 | 199.0 | 1150 | 198.9 |
| 21:06:00 | 199.0 | 199.8 | 199.0 | 199.8 | 4143 | 199.0 |
| 21:09:00 | 199.0 | 199.9 | 199.0 | 199.9 | 1973 | 199.9 |
| 21:12:00 | 199.0 | 199.8 | 199.0 | 199.8 | 1079 | 199.7 |
| 21:15:00 | 199.9 | 199.9 | 199.0 | 199.0 | 9 | 199.1 |
| 21:18:00 | 199.0 | 199.0 | 197.9 | 197.9 | 1520 | 198.8 |
| 21:21:00 | 199.0 | 199.4 | 198.1 | 199.4 | 1855 | 199.2 |
| 21:24:00 | 198.9 | 198.9 | 198.7 | 198.7 | 16 | 198.9 |
| 21:27:00 | 198.0 | 198.0 | 198.0 | 198.0 | 1 | 198.0 |
| 21:30:00 | - |
| 21:33:00 | - |
| 21:36:00 | 198.2 | 198.5 | 197.8 | 197.8 | 994 | 198.2 |
| 21:39:00 | 197.5 | 197.5 | 196.5 | 196.5 | 2166 | 197.2 |
| 21:42:00 | 196.5 | 196.5 | 196.5 | 196.5 | 74 | 196.5 |
| 21:45:00 | 196.5 | 197.9 | 196.4 | 196.6 | 1769 | 197.0 |
| 21:48:00 | 197.7 | 197.7 | 197.7 | 197.7 | 98 | 197.7 |
| 21:51:00 | - |
| 21:54:00 | 196.8 | 196.8 | 196.0 | 196.0 | 1136 | 196.0 |
| 21:57:00 | 195.5 | 196.0 | 195.0 | 196.0 | 1323 | 195.5 |
| 22:00:00 | 195.0 | 195.4 | 194.5 | 195.4 | 1112 | 195.0 |
| 22:03:00 | 195.5 | 195.6 | 195.5 | 195.6 | 524 | 195.6 |
| 22:06:00 | 194.6 | 196.7 | 194.6 | 196.0 | 229 | 195.9 |
| 22:09:00 | 195.8 | 198.0 | 195.8 | 198.0 | 2566 | 196.5 |
| 22:12:00 | - |
| 22:15:00 | 197.7 | 198.0 | 197.7 | 198.0 | 486 | 197.9 |
| 22:18:00 | 198.4 | 199.9 | 198.4 | 199.9 | 182 | 199.8 |
| 22:21:00 | 198.1 | 198.1 | 198.1 | 198.1 | 141 | 198.1 |
| 22:24:00 | 199.0 | 199.0 | 198.1 | 198.1 | 8 | 198.2 |
| 22:27:00 | 199.5 | 199.6 | 199.0 | 199.0 | 801 | 199.4 |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | 198.9 | 199.0 | 198.9 | 199.0 | 410 | 198.9 |
| 22:39:00 | - |
| 22:42:00 | - |
| 22:45:00 | 199.0 | 199.0 | 198.7 | 198.7 | 164 | 198.8 |
| 22:48:00 | 199.7 | 199.8 | 199.7 | 199.8 | 526 | 199.8 |
| 22:51:00 | 199.9 | 199.9 | 199.9 | 199.9 | 15 | 199.9 |
| 22:54:00 | 199.9 | 199.9 | 199.9 | 199.9 | 1139 | 199.9 |
| 22:57:00 | 199.9 | 199.9 | 199.9 | 199.9 | 1 | 199.9 |
| 23:00:00 | 199.8 | 199.8 | 198.5 | 198.5 | 903 | 198.5 |
| 23:03:00 | 198.7 | 198.7 | 198.5 | 198.5 | 981 | 198.5 |
| 23:06:00 | - |
| 23:09:00 | 199.1 | 199.9 | 198.1 | 198.1 | 3071 | 199.3 |
| 23:12:00 | - |
| 23:15:00 | 199.8 | 199.8 | 198.1 | 198.1 | 2 | 199.0 |
| 23:18:00 | 199.9 | 199.9 | 199.9 | 199.9 | 1254 | 199.9 |
| 23:21:00 | - |
| 23:24:00 | 200.0 | 200.0 | 200.0 | 200.0 | 234 | 200.0 |
| 23:27:00 | 200.0 | 200.0 | 200.0 | 200.0 | 717 | 200.0 |
| 23:30:00 | - |
| 23:33:00 | 200.0 | 201.5 | 200.0 | 201.5 | 3189 | 200.7 |
| 23:36:00 | 202.0 | 202.0 | 202.0 | 202.0 | 50 | 202.0 |
| 23:39:00 | 202.0 | 202.0 | 202.0 | 202.0 | 152 | 202.0 |
| 23:42:00 | 201.7 | 201.7 | 201.7 | 201.7 | 1245 | 201.7 |
| 23:45:00 | 202.5 | 203.0 | 202.5 | 202.5 | 1029 | 202.5 |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | 203.0 | 203.0 | 203.0 | 203.0 | 100 | 203.0 |
| 23:57:00 | 202.0 | 202.0 | 202.0 | 202.0 | 5 | 202.0 |