2020年03月13日
bitFlyer:BTC_FX/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 | 643518 | 645207 | 638230 | 639998 | 225.98624882 | 640900 |
| 00:01:00 | 639998 | 642589 | 638865 | 641759 | 159.39914914 | 640877 |
| 00:02:00 | 641759 | 642885 | 639028 | 640203 | 183.71194054 | 641091 |
| 00:03:00 | 640050 | 641265 | 639029 | 639265 | 140.45234545 | 640310 |
| 00:04:00 | 639265 | 639841 | 635555 | 637262 | 241.47208718 | 637800 |
| 00:05:00 | 637787 | 639220 | 635000 | 638772 | 251.73501099 | 637435 |
| 00:06:00 | 638632 | 639121 | 637306 | 638734 | 152.95787246 | 638387 |
| 00:07:00 | 638763 | 641934 | 638498 | 641163 | 228.66331683 | 640624 |
| 00:08:00 | 641163 | 643998 | 641081 | 642894 | 265.66172774 | 642723 |
| 00:09:00 | 642921 | 643500 | 640173 | 641241 | 180.82297427 | 642032 |
| 00:10:00 | 641159 | 641908 | 639087 | 640419 | 191.51137073 | 640279 |
| 00:11:00 | 640316 | 642477 | 639376 | 641883 | 145.21399635 | 640886 |
| 00:12:00 | 641850 | 642450 | 640368 | 641789 | 189.77131839 | 641454 |
| 00:13:00 | 641937 | 642324 | 639652 | 640469 | 181.53401932 | 640913 |
| 00:14:00 | 640469 | 642199 | 639839 | 641154 | 151.69609835 | 640927 |
| 00:15:00 | 641154 | 641409 | 639035 | 641198 | 161.52926155 | 640254 |
| 00:16:00 | 641397 | 646892 | 641198 | 645026 | 392.92271104 | 644024 |
| 00:17:00 | 645027 | 647928 | 642963 | 647172 | 206.74717899 | 645104 |
| 00:18:00 | 647231 | 647930 | 644934 | 646098 | 188.65783863 | 646071 |
| 00:19:00 | 646098 | 646494 | 643532 | 644357 | 171.79348896 | 644822 |
| 00:20:00 | 644273 | 647630 | 644173 | 646986 | 167.50085800 | 645959 |
| 00:21:00 | 646994 | 649420 | 644670 | 646865 | 266.57458056 | 647037 |
| 00:22:00 | 646819 | 647730 | 645568 | 646875 | 116.47671559 | 646480 |
| 00:23:00 | 646875 | 647455 | 644626 | 645532 | 96.35101975 | 645652 |
| 00:24:00 | 645371 | 648769 | 644800 | 648581 | 109.39322335 | 646704 |
| 00:25:00 | 647935 | 648581 | 646453 | 646703 | 153.48448810 | 647316 |
| 00:26:00 | 646650 | 647181 | 640464 | 641838 | 253.19377164 | 644229 |
| 00:27:00 | 641838 | 643201 | 641128 | 643201 | 179.93001218 | 642175 |
| 00:28:00 | 643104 | 643309 | 640826 | 641542 | 147.21548984 | 641795 |
| 00:29:00 | 641542 | 643552 | 640500 | 640704 | 184.18953125 | 641989 |
| 00:30:00 | 640704 | 643375 | 640516 | 641566 | 141.26548246 | 641834 |
| 00:31:00 | 641566 | 642805 | 640951 | 642188 | 161.26015293 | 641964 |
| 00:32:00 | 642352 | 642898 | 640778 | 641803 | 173.88201730 | 641818 |
| 00:33:00 | 641877 | 645657 | 641686 | 644211 | 196.54824767 | 643956 |
| 00:34:00 | 643944 | 645596 | 642682 | 642857 | 173.53469467 | 644147 |
| 00:35:00 | 642857 | 645000 | 642755 | 644082 | 158.44813142 | 643824 |
| 00:36:00 | 644082 | 645311 | 641755 | 643264 | 184.51880923 | 643887 |
| 00:37:00 | 643405 | 644533 | 642914 | 643835 | 144.59271514 | 643719 |
| 00:38:00 | 643835 | 645491 | 643750 | 644794 | 158.68760454 | 644848 |
| 00:39:00 | 645072 | 646450 | 643879 | 645326 | 175.44374503 | 644883 |
| 00:40:00 | 645326 | 645526 | 643300 | 645000 | 187.28765158 | 644370 |
| 00:41:00 | 645061 | 645977 | 644316 | 645742 | 216.96835638 | 645403 |
| 00:42:00 | 645742 | 647137 | 643773 | 645804 | 217.60492294 | 645650 |
| 00:43:00 | 645804 | 646053 | 644663 | 645415 | 195.44359766 | 645368 |
| 00:44:00 | 645424 | 652643 | 645424 | 652347 | 314.48105418 | 649395 |
| 00:45:00 | 652350 | 652603 | 648422 | 649723 | 266.71189750 | 650326 |
| 00:46:00 | 649723 | 651284 | 647952 | 649398 | 217.11028896 | 649291 |
| 00:47:00 | 649398 | 651757 | 647848 | 651398 | 214.18991402 | 649881 |
| 00:48:00 | 651428 | 652229 | 650064 | 651528 | 213.02657057 | 651213 |
| 00:49:00 | 651254 | 653333 | 650051 | 650068 | 273.70676583 | 651766 |
| 00:50:00 | 650393 | 650943 | 648301 | 648679 | 189.86655607 | 649526 |
| 00:51:00 | 648679 | 650490 | 647267 | 647267 | 169.33563499 | 649382 |
| 00:52:00 | 647229 | 648688 | 646437 | 646879 | 194.73890830 | 647572 |
| 00:53:00 | 646964 | 648498 | 646472 | 647747 | 180.79013416 | 647323 |
| 00:54:00 | 647747 | 650097 | 647160 | 649028 | 146.86421282 | 648764 |
| 00:55:00 | 649023 | 649866 | 646500 | 647369 | 202.77032645 | 648059 |
| 00:56:00 | 647369 | 649002 | 646500 | 648742 | 121.98579512 | 647656 |
| 00:57:00 | 648755 | 650366 | 648379 | 649992 | 171.96037862 | 649454 |
| 00:58:00 | 649992 | 651239 | 649470 | 649874 | 207.05396421 | 650265 |
| 00:59:00 | 650023 | 651797 | 649563 | 651536 | 130.81967653 | 650848 |
| 01:00:00 | 651562 | 651717 | 648462 | 650177 | 193.40278180 | 650104 |
| 01:01:00 | 650215 | 653852 | 649708 | 652792 | 235.41389228 | 652002 |
| 01:02:00 | 652792 | 656245 | 652662 | 656047 | 297.67397692 | 654557 |
| 01:03:00 | 656047 | 657236 | 652464 | 653588 | 320.42234754 | 655168 |
| 01:04:00 | 653213 | 653844 | 650062 | 650062 | 223.22143850 | 652100 |
| 01:05:00 | 650094 | 650500 | 643244 | 646394 | 406.84642527 | 646331 |
| 01:06:00 | 646394 | 647350 | 644385 | 646528 | 247.47705942 | 646108 |
| 01:07:00 | 646575 | 648606 | 645565 | 647955 | 220.06412352 | 646988 |
| 01:08:00 | 647955 | 648857 | 646898 | 647672 | 179.13767685 | 647854 |
| 01:09:00 | 647545 | 647898 | 642762 | 642762 | 224.62194155 | 645509 |
| 01:10:00 | 642762 | 643374 | 638033 | 640715 | 369.57232420 | 641056 |
| 01:11:00 | 640715 | 642499 | 638398 | 641134 | 306.53833329 | 640933 |
| 01:12:00 | 641134 | 642206 | 637270 | 637568 | 291.77459185 | 639805 |
| 01:13:00 | 637568 | 639668 | 636353 | 638375 | 283.90359467 | 638389 |
| 01:14:00 | 638663 | 641824 | 637813 | 639618 | 319.32481810 | 640420 |
| 01:15:00 | 639708 | 640494 | 637893 | 639233 | 206.81225797 | 639223 |
| 01:16:00 | 638691 | 641342 | 638521 | 639682 | 168.44000905 | 639960 |
| 01:17:00 | 639682 | 644858 | 639444 | 643516 | 277.86212438 | 642268 |
| 01:18:00 | 643516 | 644947 | 642299 | 643450 | 200.13638451 | 643720 |
| 01:19:00 | 643450 | 644006 | 640934 | 642658 | 181.84249524 | 642513 |
| 01:20:00 | 642658 | 642862 | 641234 | 641427 | 130.32188623 | 642020 |
| 01:21:00 | 641534 | 643810 | 641076 | 643132 | 155.52219893 | 642523 |
| 01:22:00 | 643132 | 643891 | 642203 | 642574 | 154.26094100 | 643051 |
| 01:23:00 | 642567 | 643573 | 641880 | 641880 | 120.26946646 | 642671 |
| 01:24:00 | 641880 | 644251 | 640694 | 643781 | 194.70987954 | 642938 |
| 01:25:00 | 643781 | 644038 | 641162 | 641644 | 123.34451844 | 642526 |
| 01:26:00 | 641644 | 642572 | 640138 | 641311 | 180.18988297 | 641409 |
| 01:27:00 | 641198 | 641773 | 638391 | 639948 | 232.26081115 | 640157 |
| 01:28:00 | 639970 | 642024 | 639701 | 640617 | 156.36699092 | 640925 |
| 01:29:00 | 641031 | 641672 | 639751 | 640250 | 131.81363126 | 640895 |
| 01:30:00 | 640086 | 640985 | 639363 | 639702 | 130.12624763 | 640185 |
| 01:31:00 | 639702 | 640219 | 636929 | 638077 | 140.33982894 | 638727 |
| 01:32:00 | 638077 | 639241 | 636927 | 638140 | 173.36605534 | 638248 |
| 01:33:00 | 638140 | 638663 | 636616 | 637073 | 127.72600013 | 637650 |
| 01:34:00 | 637173 | 638022 | 635857 | 637021 | 191.78342092 | 636815 |
| 01:35:00 | 636920 | 640558 | 636038 | 639612 | 237.49847621 | 638824 |
| 01:36:00 | 639615 | 641525 | 639056 | 640400 | 205.94626830 | 640278 |
| 01:37:00 | 640262 | 640422 | 638567 | 639065 | 145.91045689 | 639396 |
| 01:38:00 | 639065 | 640207 | 638171 | 640207 | 131.97038897 | 639174 |
| 01:39:00 | 640197 | 640776 | 639279 | 639809 | 85.65201925 | 640027 |
| 01:40:00 | 639809 | 640928 | 639386 | 640283 | 89.88215136 | 640106 |
| 01:41:00 | 640247 | 640599 | 639100 | 639260 | 92.18470365 | 639911 |
| 01:42:00 | 639260 | 639731 | 638082 | 638705 | 152.41422831 | 638945 |
| 01:43:00 | 638705 | 639900 | 637618 | 638248 | 128.49038311 | 638757 |
| 01:44:00 | 638248 | 639761 | 637560 | 638748 | 172.93711176 | 638687 |
| 01:45:00 | 638793 | 639271 | 636958 | 637548 | 127.40922386 | 638128 |
| 01:46:00 | 637547 | 638445 | 634569 | 635697 | 231.99648294 | 636241 |
| 01:47:00 | 635564 | 636000 | 633199 | 635402 | 151.45707150 | 634508 |
| 01:48:00 | 635382 | 635502 | 630145 | 631131 | 321.76373952 | 632234 |
| 01:49:00 | 631137 | 631600 | 627500 | 629551 | 316.22503728 | 629388 |
| 01:50:00 | 629551 | 631266 | 629022 | 630018 | 270.13992549 | 630175 |
| 01:51:00 | 630016 | 630366 | 628120 | 628745 | 167.36480084 | 629151 |
| 01:52:00 | 628719 | 629814 | 628079 | 629211 | 148.17191561 | 628951 |
| 01:53:00 | 629211 | 637315 | 629211 | 635867 | 371.57377227 | 633492 |
| 01:54:00 | 635867 | 637350 | 634185 | 635632 | 271.38575451 | 635610 |
| 01:55:00 | 635632 | 637995 | 633697 | 637418 | 315.29700119 | 635563 |
| 01:56:00 | 637578 | 639900 | 636975 | 637774 | 305.88200682 | 638453 |
| 01:57:00 | 638121 | 639602 | 636717 | 639164 | 190.38753129 | 638167 |
| 01:58:00 | 639076 | 640156 | 638465 | 639069 | 212.44966469 | 639459 |
| 01:59:00 | 639206 | 644006 | 639069 | 643673 | 299.95764626 | 641669 |
| 02:00:00 | 643673 | 644060 | 641174 | 642795 | 363.49507276 | 643033 |
| 02:01:00 | 642952 | 644455 | 641099 | 641847 | 289.33901420 | 642392 |
| 02:02:00 | 642126 | 643110 | 641378 | 641538 | 203.46626680 | 642223 |
| 02:03:00 | 641538 | 645250 | 641383 | 644966 | 187.00095183 | 643202 |
| 02:04:00 | 644966 | 652998 | 644810 | 650970 | 462.83236256 | 648107 |
| 02:05:00 | 650970 | 658888 | 649854 | 656366 | 470.25223860 | 653315 |
| 02:06:00 | 656415 | 662387 | 655606 | 657926 | 392.01890186 | 658016 |
| 02:07:00 | 657380 | 661666 | 657156 | 659570 | 274.47367894 | 659647 |
| 02:08:00 | 659298 | 659570 | 650344 | 650824 | 523.40982391 | 654201 |
| 02:09:00 | 650625 | 657687 | 650383 | 657176 | 334.16709661 | 654128 |
| 02:10:00 | 657203 | 657769 | 654042 | 654042 | 254.44767522 | 656044 |
| 02:11:00 | 654221 | 655697 | 652103 | 652363 | 277.36720232 | 653744 |
| 02:12:00 | 652584 | 653927 | 648529 | 649682 | 302.98809508 | 650982 |
| 02:13:00 | 649647 | 650000 | 647360 | 649214 | 295.29176620 | 648497 |
| 02:14:00 | 649192 | 651922 | 648951 | 648951 | 250.36094407 | 650608 |
| 02:15:00 | 649138 | 652491 | 648676 | 651310 | 250.52545317 | 650452 |
| 02:16:00 | 651279 | 652484 | 648733 | 648811 | 153.62051536 | 650698 |
| 02:17:00 | 648811 | 650184 | 647477 | 649615 | 190.49700641 | 648843 |
| 02:18:00 | 649620 | 650008 | 647927 | 648090 | 192.99239347 | 648827 |
| 02:19:00 | 648406 | 651133 | 647960 | 651001 | 198.95507810 | 649820 |
| 02:20:00 | 651001 | 654849 | 650922 | 653048 | 279.23905397 | 653148 |
| 02:21:00 | 653336 | 655378 | 651550 | 655351 | 271.06221619 | 653527 |
| 02:22:00 | 654712 | 655968 | 654134 | 655094 | 213.55984236 | 654991 |
| 02:23:00 | 655440 | 655540 | 651400 | 651521 | 273.72011620 | 653240 |
| 02:24:00 | 651629 | 653225 | 650426 | 652227 | 220.95190508 | 651819 |
| 02:25:00 | 652152 | 654699 | 651110 | 652475 | 174.27051309 | 652461 |
| 02:26:00 | 652406 | 654999 | 651940 | 652629 | 203.87489903 | 653438 |
| 02:27:00 | 652570 | 652946 | 649781 | 650227 | 192.00080467 | 651203 |
| 02:28:00 | 650226 | 651493 | 649083 | 650307 | 180.50750015 | 650207 |
| 02:29:00 | 650068 | 653324 | 650068 | 652736 | 179.44593870 | 651835 |
| 02:30:00 | 652695 | 657678 | 652185 | 655595 | 234.32111006 | 654136 |
| 02:31:00 | 655668 | 657631 | 653300 | 653475 | 150.97302181 | 655217 |
| 02:32:00 | 653475 | 654153 | 650865 | 652014 | 140.62175313 | 652585 |
| 02:33:00 | 652014 | 652590 | 650501 | 650983 | 161.45632506 | 651479 |
| 02:34:00 | 651094 | 654418 | 650211 | 653399 | 177.64005733 | 652721 |
| 02:35:00 | 653285 | 653538 | 650141 | 650738 | 213.77746132 | 651459 |
| 02:36:00 | 650849 | 651588 | 648754 | 649434 | 197.49334685 | 649909 |
| 02:37:00 | 649476 | 649683 | 645191 | 647040 | 332.34539269 | 647079 |
| 02:38:00 | 646898 | 648993 | 646150 | 648900 | 178.78406975 | 647789 |
| 02:39:00 | 648567 | 648678 | 644574 | 645297 | 224.24470186 | 646097 |
| 02:40:00 | 645438 | 645564 | 643134 | 644665 | 230.49541979 | 644390 |
| 02:41:00 | 644531 | 646350 | 643812 | 644903 | 196.95759278 | 644929 |
| 02:42:00 | 644881 | 646160 | 643100 | 643100 | 209.02440775 | 644976 |
| 02:43:00 | 643308 | 644949 | 642562 | 644673 | 206.93398085 | 643803 |
| 02:44:00 | 644673 | 645529 | 643478 | 644465 | 229.70138527 | 644470 |
| 02:45:00 | 644465 | 647050 | 644183 | 644865 | 211.26199452 | 645627 |
| 02:46:00 | 644865 | 646027 | 643677 | 644726 | 121.23711011 | 644684 |
| 02:47:00 | 644719 | 647963 | 644460 | 647285 | 150.19601564 | 646370 |
| 02:48:00 | 647285 | 649410 | 645932 | 649410 | 137.87880247 | 647518 |
| 02:49:00 | 649410 | 649597 | 647181 | 648069 | 161.76402937 | 648459 |
| 02:50:00 | 648090 | 649494 | 647902 | 648991 | 113.10325806 | 648830 |
| 02:51:00 | 649079 | 651710 | 648991 | 650959 | 163.41919210 | 650454 |
| 02:52:00 | 650744 | 650977 | 648248 | 649047 | 148.43772093 | 649383 |
| 02:53:00 | 648849 | 649542 | 647161 | 647161 | 149.27078108 | 648151 |
| 02:54:00 | 647161 | 647662 | 645837 | 647186 | 123.05944266 | 646845 |
| 02:55:00 | 647544 | 648727 | 646211 | 648403 | 132.02406204 | 647340 |
| 02:56:00 | 648403 | 648725 | 646008 | 647644 | 141.77166317 | 647023 |
| 02:57:00 | 647580 | 649000 | 646523 | 648310 | 136.95842711 | 648052 |
| 02:58:00 | 648515 | 649000 | 647056 | 648886 | 143.04092507 | 648129 |
| 02:59:00 | 648857 | 651306 | 648706 | 649938 | 113.45740003 | 650045 |
| 03:00:00 | 649953 | 651406 | 649184 | 649537 | 147.83181860 | 650303 |
| 03:01:00 | 649537 | 649938 | 647041 | 647463 | 167.14733175 | 648167 |
| 03:02:00 | 647463 | 648614 | 646950 | 648499 | 100.14762341 | 647620 |
| 03:03:00 | 648497 | 649393 | 648277 | 649000 | 75.36751527 | 648818 |
| 03:04:00 | 649000 | 652913 | 649000 | 650804 | 92.06729805 | 650329 |
| 03:05:00 | 650536 | 652039 | 649021 | 651905 | 134.51068614 | 650377 |
| 03:06:00 | 651905 | 653793 | 651574 | 653034 | 181.73109870 | 652862 |
| 03:07:00 | 653123 | 653123 | 651035 | 652000 | 157.75145090 | 651849 |
| 03:08:00 | 652000 | 652725 | 649874 | 650209 | 142.41510597 | 651400 |
| 03:09:00 | 650209 | 651039 | 649224 | 650411 | 127.69242831 | 650137 |
| 03:10:00 | 650411 | 650864 | 648700 | 649229 | 110.01436660 | 649532 |
| 03:11:00 | 649270 | 650834 | 648734 | 649980 | 90.17659538 | 649548 |
| 03:12:00 | 649980 | 650250 | 646950 | 647710 | 126.03077746 | 648379 |
| 03:13:00 | 647816 | 649006 | 647401 | 648903 | 100.27925207 | 648136 |
| 03:14:00 | 648977 | 651196 | 648793 | 650469 | 127.04857366 | 650107 |
| 03:15:00 | 650448 | 650469 | 648105 | 648763 | 106.87318690 | 649205 |
| 03:16:00 | 648763 | 650444 | 648641 | 649679 | 86.79667756 | 649608 |
| 03:17:00 | 649643 | 649662 | 648689 | 648808 | 68.18673361 | 649140 |
| 03:18:00 | 648716 | 650991 | 648651 | 649939 | 127.83656063 | 649869 |
| 03:19:00 | 649939 | 650112 | 648717 | 649301 | 73.37212220 | 649276 |
| 03:20:00 | 649301 | 650677 | 648531 | 650677 | 86.77459160 | 649516 |
| 03:21:00 | 650559 | 650766 | 649011 | 649756 | 91.56655845 | 649748 |
| 03:22:00 | 649659 | 650479 | 647410 | 647817 | 105.98569800 | 649272 |
| 03:23:00 | 647683 | 648958 | 646666 | 647242 | 110.98138220 | 647779 |
| 03:24:00 | 647223 | 649145 | 647223 | 648834 | 118.97723922 | 648007 |
| 03:25:00 | 649145 | 649368 | 647444 | 647929 | 98.92834829 | 648189 |
| 03:26:00 | 647930 | 649715 | 647930 | 649443 | 112.91764666 | 648886 |
| 03:27:00 | 649453 | 651438 | 649285 | 650056 | 157.70939324 | 650714 |
| 03:28:00 | 650056 | 651686 | 650006 | 650859 | 128.25041945 | 650855 |
| 03:29:00 | 650763 | 653143 | 650189 | 652810 | 124.91796480 | 651724 |
| 03:30:00 | 652902 | 653062 | 650074 | 650074 | 191.28075913 | 651475 |
| 03:31:00 | 650074 | 651205 | 649418 | 650248 | 144.59201666 | 650452 |
| 03:32:00 | 650318 | 651882 | 649980 | 650353 | 112.99947583 | 651010 |
| 03:33:00 | 650456 | 650770 | 646427 | 647509 | 232.39544482 | 647693 |
| 03:34:00 | 647509 | 647880 | 644559 | 644560 | 170.53240872 | 646872 |
| 03:35:00 | 644560 | 646667 | 644222 | 646165 | 237.36744254 | 645664 |
| 03:36:00 | 646165 | 647542 | 645350 | 647120 | 160.92987227 | 646436 |
| 03:37:00 | 647070 | 647460 | 644470 | 645353 | 126.33665197 | 645557 |
| 03:38:00 | 645353 | 646273 | 644216 | 646273 | 93.73848693 | 645159 |
| 03:39:00 | 645933 | 647200 | 645167 | 645572 | 134.04771423 | 646221 |
| 03:40:00 | 645572 | 646227 | 641401 | 642045 | 231.68383896 | 643235 |
| 03:41:00 | 642045 | 643402 | 640165 | 640835 | 214.66629267 | 642154 |
| 03:42:00 | 640250 | 643043 | 640001 | 641224 | 180.43608942 | 641610 |
| 03:43:00 | 641224 | 643127 | 640502 | 641125 | 127.55310360 | 641738 |
| 03:44:00 | 641259 | 642709 | 640278 | 642570 | 108.86270391 | 641539 |
| 03:45:00 | 642425 | 643972 | 641689 | 641915 | 130.59424873 | 642857 |
| 03:46:00 | 641915 | 643035 | 640769 | 641145 | 126.40529705 | 641770 |
| 03:47:00 | 641179 | 641720 | 639216 | 641106 | 172.46729150 | 640192 |
| 03:48:00 | 641058 | 644108 | 639738 | 644100 | 180.01610396 | 641944 |
| 03:49:00 | 644108 | 645500 | 643491 | 644480 | 203.60278160 | 644545 |
| 03:50:00 | 644471 | 646888 | 644383 | 646791 | 205.78044390 | 645672 |
| 03:51:00 | 646692 | 647216 | 643709 | 645094 | 186.43046059 | 645487 |
| 03:52:00 | 645094 | 645094 | 643145 | 644136 | 110.29493331 | 644206 |
| 03:53:00 | 644232 | 645395 | 642613 | 643736 | 108.94211912 | 643950 |
| 03:54:00 | 643603 | 643886 | 640984 | 642196 | 90.66970656 | 642265 |
| 03:55:00 | 641992 | 643574 | 641652 | 642138 | 68.14104530 | 642551 |
| 03:56:00 | 642040 | 644568 | 641031 | 641545 | 102.95256538 | 642682 |
| 03:57:00 | 641545 | 643907 | 639439 | 640458 | 109.15276026 | 641068 |
| 03:58:00 | 640704 | 641445 | 635850 | 636902 | 164.54967893 | 638487 |
| 03:59:00 | 636697 | 638607 | 635563 | 637596 | 94.53403481 | 637432 |
| 04:00:00 | 637596 | 637598 | 637596 | 637598 | 0.16000000 | 637597 |
| 04:01:00 | - |
| 04:02:00 | - |
| 04:03:00 | - |
| 04:04:00 | - |
| 04:05:00 | - |
| 04:06:00 | - |
| 04:07:00 | - |
| 04:08:00 | - |
| 04:09:00 | - |
| 04:10:00 | - |
| 04:11:00 | - |
| 04:12:00 | 644958 | 645655 | 641100 | 642245 | 113.79181678 | 643295 |
| 04:13:00 | 642206 | 643795 | 641536 | 643445 | 52.49567353 | 642580 |
| 04:14:00 | 643396 | 644000 | 642000 | 643763 | 63.48602792 | 642877 |
| 04:15:00 | 643763 | 644147 | 640880 | 643278 | 118.20058329 | 642670 |
| 04:16:00 | 643243 | 643708 | 640878 | 643156 | 148.09678659 | 642394 |
| 04:17:00 | 643286 | 644782 | 641956 | 643636 | 101.31461952 | 643581 |
| 04:18:00 | 643574 | 645579 | 643531 | 645579 | 92.60975841 | 644577 |
| 04:19:00 | 645410 | 645479 | 643706 | 644652 | 56.16084242 | 644390 |
| 04:20:00 | 644673 | 646728 | 644637 | 646151 | 122.27833990 | 645683 |
| 04:21:00 | 646151 | 647509 | 645626 | 646699 | 133.81980404 | 646481 |
| 04:22:00 | 646732 | 646827 | 645136 | 646827 | 115.48220757 | 646064 |
| 04:23:00 | 646685 | 646827 | 644315 | 644463 | 109.70847095 | 645191 |
| 04:24:00 | 644463 | 644563 | 642755 | 644293 | 124.21590915 | 643784 |
| 04:25:00 | 644331 | 645970 | 644095 | 645970 | 78.10245693 | 644930 |
| 04:26:00 | 645769 | 645933 | 643221 | 644000 | 127.12650386 | 644241 |
| 04:27:00 | 643863 | 646289 | 643670 | 644985 | 95.85392374 | 645118 |
| 04:28:00 | 645020 | 647439 | 644983 | 646618 | 158.24343435 | 646612 |
| 04:29:00 | 646543 | 646836 | 644389 | 644713 | 118.62851856 | 645458 |
| 04:30:00 | 644771 | 645010 | 643138 | 643921 | 85.91063388 | 644303 |
| 04:31:00 | 644038 | 646600 | 643864 | 645996 | 89.76338371 | 645400 |
| 04:32:00 | 646069 | 647452 | 645616 | 647402 | 126.29680831 | 646547 |
| 04:33:00 | 647235 | 648940 | 646611 | 647287 | 189.19476197 | 647624 |
| 04:34:00 | 647287 | 647287 | 644217 | 644343 | 128.45842386 | 646023 |
| 04:35:00 | 644332 | 645388 | 643882 | 644447 | 106.12376407 | 644705 |
| 04:36:00 | 644498 | 646180 | 643661 | 645582 | 152.56389048 | 645119 |
| 04:37:00 | 645632 | 646650 | 643304 | 644184 | 160.39047306 | 644799 |
| 04:38:00 | 644241 | 644311 | 642188 | 642790 | 88.58538568 | 643051 |
| 04:39:00 | 642752 | 643722 | 642539 | 642671 | 107.84446990 | 643180 |
| 04:40:00 | 642777 | 646444 | 642715 | 646200 | 107.09471005 | 644555 |
| 04:41:00 | 646169 | 648174 | 644854 | 646579 | 153.00982007 | 646402 |
| 04:42:00 | 646658 | 647607 | 645340 | 645660 | 106.72127299 | 646530 |
| 04:43:00 | 645660 | 647006 | 644940 | 645334 | 96.29626417 | 646040 |
| 04:44:00 | 645344 | 645459 | 642141 | 643076 | 141.48743948 | 643741 |
| 04:45:00 | 643076 | 644602 | 641200 | 643807 | 199.58485873 | 642928 |
| 04:46:00 | 643807 | 644165 | 642009 | 642925 | 85.46476651 | 643048 |
| 04:47:00 | 643107 | 643505 | 641821 | 641929 | 77.09623962 | 642621 |
| 04:48:00 | 641908 | 644042 | 641587 | 643088 | 125.74795719 | 642882 |
| 04:49:00 | 643308 | 643463 | 642086 | 642779 | 76.70743190 | 642860 |
| 04:50:00 | 642789 | 647322 | 642715 | 645994 | 294.55972536 | 645710 |
| 04:51:00 | 646400 | 647377 | 645040 | 646832 | 185.15284963 | 646224 |
| 04:52:00 | 646945 | 646973 | 644808 | 646686 | 193.70288729 | 645792 |
| 04:53:00 | 646686 | 646791 | 644495 | 645106 | 130.26293760 | 645553 |
| 04:54:00 | 645106 | 646339 | 644569 | 645934 | 86.89590619 | 645422 |
| 04:55:00 | 646086 | 646148 | 641706 | 642871 | 218.78171681 | 643737 |
| 04:56:00 | 642866 | 643777 | 642428 | 642587 | 89.70522429 | 643016 |
| 04:57:00 | 642587 | 642850 | 641330 | 642158 | 80.21836475 | 642270 |
| 04:58:00 | 642158 | 643254 | 637970 | 638158 | 229.12149689 | 641197 |
| 04:59:00 | 638196 | 641564 | 638120 | 641564 | 241.42862401 | 640118 |
| 05:00:00 | 641564 | 642161 | 638009 | 641828 | 259.58714292 | 640017 |
| 05:01:00 | 641929 | 643331 | 640504 | 641286 | 245.46288035 | 641814 |
| 05:02:00 | 641189 | 641362 | 636670 | 636670 | 198.48848575 | 638890 |
| 05:03:00 | 636670 | 639287 | 636055 | 637262 | 200.81177262 | 637907 |
| 05:04:00 | 637399 | 640030 | 636815 | 638095 | 193.25520645 | 638551 |
| 05:05:00 | 638204 | 639521 | 637468 | 637663 | 119.06895473 | 638393 |
| 05:06:00 | 637851 | 639764 | 637577 | 638786 | 135.59921320 | 638744 |
| 05:07:00 | 638787 | 639151 | 637468 | 638200 | 121.99222150 | 638240 |
| 05:08:00 | 637532 | 638310 | 636833 | 637740 | 75.12397919 | 637571 |
| 05:09:00 | 637740 | 638014 | 636404 | 636404 | 80.34667186 | 637099 |
| 05:10:00 | 636645 | 636658 | 633900 | 635409 | 132.97872138 | 635128 |
| 05:11:00 | 635168 | 638092 | 634304 | 637230 | 165.06088871 | 636329 |
| 05:12:00 | 637000 | 637811 | 635868 | 635868 | 69.38817628 | 636950 |
| 05:13:00 | 635914 | 636319 | 634489 | 635137 | 63.46381573 | 635325 |
| 05:14:00 | 635137 | 635353 | 633890 | 634098 | 88.16714703 | 634890 |
| 05:15:00 | 634096 | 634198 | 632163 | 633158 | 121.40897469 | 633309 |
| 05:16:00 | 633226 | 634322 | 631464 | 631578 | 113.49886985 | 632955 |
| 05:17:00 | 631517 | 632143 | 626485 | 630452 | 351.28246071 | 629417 |
| 05:18:00 | 630452 | 630851 | 624491 | 626172 | 351.24498374 | 626565 |
| 05:19:00 | 626535 | 626942 | 622699 | 623257 | 250.53739203 | 624562 |
| 05:20:00 | 623257 | 626359 | 622379 | 626127 | 220.54318979 | 624033 |
| 05:21:00 | 626127 | 627218 | 623675 | 626252 | 298.14730232 | 625068 |
| 05:22:00 | 625918 | 627808 | 624780 | 625566 | 166.00878554 | 626152 |
| 05:23:00 | 625651 | 626814 | 623126 | 623478 | 200.47206928 | 624825 |
| 05:24:00 | 623478 | 623911 | 622496 | 622755 | 118.47607758 | 623139 |
| 05:25:00 | 622688 | 622895 | 620033 | 620156 | 252.61138474 | 621528 |
| 05:26:00 | 620156 | 623000 | 618754 | 620430 | 270.15869896 | 620825 |
| 05:27:00 | 620485 | 621754 | 618989 | 619426 | 169.13229500 | 620478 |
| 05:28:00 | 619426 | 621467 | 617275 | 620366 | 267.88330851 | 619501 |
| 05:29:00 | 620183 | 620366 | 616632 | 617628 | 195.92202676 | 618126 |
| 05:30:00 | 617628 | 627120 | 617312 | 626225 | 287.29838301 | 620892 |
| 05:31:00 | 626367 | 627387 | 620142 | 620311 | 300.49603448 | 623427 |
| 05:32:00 | 620311 | 621888 | 617489 | 619872 | 206.70404603 | 619703 |
| 05:33:00 | 619732 | 621719 | 618760 | 620253 | 258.23301235 | 620215 |
| 05:34:00 | 620211 | 622200 | 619104 | 620326 | 174.48255881 | 620601 |
| 05:35:00 | 620293 | 620448 | 618057 | 618138 | 126.02995370 | 619063 |
| 05:36:00 | 618194 | 621745 | 616315 | 621745 | 176.66666030 | 618090 |
| 05:37:00 | 621745 | 624133 | 619019 | 623158 | 320.10126292 | 621869 |
| 05:38:00 | 623158 | 623272 | 619111 | 619439 | 197.57249561 | 620890 |
| 05:39:00 | 619439 | 621699 | 619000 | 621178 | 168.71057889 | 620426 |
| 05:40:00 | 621169 | 621274 | 619721 | 620314 | 119.75303330 | 620410 |
| 05:41:00 | 620333 | 621335 | 615770 | 616781 | 195.18780301 | 618664 |
| 05:42:00 | 616508 | 618796 | 612200 | 617370 | 345.76820212 | 616366 |
| 05:43:00 | 617303 | 617933 | 615307 | 615999 | 168.08285181 | 616506 |
| 05:44:00 | 615999 | 618770 | 615056 | 616492 | 188.25825547 | 616965 |
| 05:45:00 | 616452 | 616667 | 610817 | 612086 | 287.40529222 | 613227 |
| 05:46:00 | 612086 | 612513 | 609837 | 610049 | 257.37026419 | 611171 |
| 05:47:00 | 610049 | 614486 | 605000 | 614333 | 303.64694281 | 609659 |
| 05:48:00 | 614333 | 614458 | 602981 | 609406 | 263.63268244 | 609960 |
| 05:49:00 | 609445 | 609874 | 602593 | 604809 | 403.55895263 | 606997 |
| 05:50:00 | 604751 | 606986 | 600000 | 600000 | 399.73659312 | 603305 |
| 05:51:00 | 600332 | 603136 | 588888 | 591901 | 489.86803092 | 595817 |
| 05:52:00 | 591729 | 602325 | 588888 | 594939 | 451.00181574 | 597589 |
| 05:53:00 | 594992 | 599944 | 585000 | 588137 | 458.96020675 | 591664 |
| 05:54:00 | 587560 | 593905 | 580300 | 593905 | 463.87633398 | 587466 |
| 05:55:00 | 593649 | 594785 | 589465 | 593615 | 257.41291864 | 592661 |
| 05:56:00 | 593615 | 594957 | 590000 | 593124 | 247.99422833 | 592745 |
| 05:57:00 | 593124 | 604714 | 592751 | 601467 | 393.93762245 | 600173 |
| 05:58:00 | 601467 | 613270 | 600827 | 606491 | 420.94809881 | 606916 |
| 05:59:00 | 606752 | 609810 | 601923 | 603227 | 288.36356788 | 606369 |
| 06:00:00 | 602585 | 608989 | 594900 | 595801 | 421.44549920 | 603258 |
| 06:01:00 | 595455 | 602027 | 593355 | 601161 | 333.03191519 | 598230 |
| 06:02:00 | 601161 | 601957 | 596156 | 598593 | 281.52576146 | 598756 |
| 06:03:00 | 598722 | 600784 | 597394 | 599427 | 197.50074598 | 599086 |
| 06:04:00 | 599427 | 599427 | 597432 | 597862 | 147.41971128 | 598247 |
| 06:05:00 | 597862 | 599128 | 595080 | 596262 | 147.59773779 | 597387 |
| 06:06:00 | 596278 | 597470 | 593849 | 595671 | 233.50162512 | 595930 |
| 06:07:00 | 595472 | 600695 | 595081 | 599102 | 192.47191195 | 598029 |
| 06:08:00 | 599183 | 606850 | 598050 | 604677 | 192.30451707 | 601806 |
| 06:09:00 | 604677 | 607069 | 601157 | 603545 | 262.19089347 | 604103 |
| 06:10:00 | 603690 | 607279 | 603453 | 605461 | 168.33593662 | 605391 |
| 06:11:00 | 605461 | 605501 | 602082 | 602777 | 119.51450756 | 603517 |
| 06:12:00 | 602777 | 603764 | 602040 | 602288 | 87.37999795 | 602931 |
| 06:13:00 | 602288 | 602619 | 599865 | 600000 | 102.29170193 | 601503 |
| 06:14:00 | 600043 | 600572 | 596680 | 597596 | 187.87290051 | 598196 |
| 06:15:00 | 597596 | 601421 | 596736 | 599120 | 216.91274811 | 599285 |
| 06:16:00 | 599292 | 599878 | 598500 | 599210 | 89.28301025 | 599177 |
| 06:17:00 | 599210 | 599717 | 598013 | 598131 | 98.08735962 | 599009 |
| 06:18:00 | 598131 | 598199 | 597050 | 597502 | 100.55919893 | 597558 |
| 06:19:00 | 597508 | 597508 | 593435 | 594448 | 225.43266534 | 595250 |
| 06:20:00 | 594393 | 596541 | 593498 | 593498 | 170.38281744 | 595223 |
| 06:21:00 | 593594 | 593711 | 592160 | 592745 | 153.69162660 | 592994 |
| 06:22:00 | 592788 | 593338 | 590115 | 590370 | 183.92672162 | 591476 |
| 06:23:00 | 590651 | 591703 | 586681 | 586681 | 274.79794273 | 589514 |
| 06:24:00 | 586681 | 591715 | 585253 | 588949 | 299.53835199 | 588665 |
| 06:25:00 | 588677 | 589358 | 583960 | 586751 | 287.68103458 | 586249 |
| 06:26:00 | 586423 | 593921 | 585719 | 593675 | 320.61857280 | 589567 |
| 06:27:00 | 593675 | 594605 | 589965 | 590427 | 245.98621798 | 591997 |
| 06:28:00 | 590117 | 590805 | 584000 | 585770 | 210.11113445 | 587512 |
| 06:29:00 | 585772 | 588750 | 585247 | 587119 | 194.56761943 | 587459 |
| 06:30:00 | 587558 | 590453 | 586483 | 589632 | 190.71235640 | 588627 |
| 06:31:00 | 589632 | 590605 | 588231 | 590260 | 184.24213018 | 589291 |
| 06:32:00 | 590260 | 592754 | 589985 | 591782 | 160.67034505 | 591747 |
| 06:33:00 | 591901 | 593000 | 591279 | 592200 | 96.16063649 | 592186 |
| 06:34:00 | 592200 | 592898 | 591313 | 592628 | 92.48585875 | 592103 |
| 06:35:00 | 592663 | 601225 | 592345 | 598153 | 308.80478224 | 597051 |
| 06:36:00 | 598174 | 598399 | 593739 | 593755 | 235.12806416 | 595941 |
| 06:37:00 | 593756 | 594755 | 590100 | 590771 | 266.27262769 | 591852 |
| 06:38:00 | 590768 | 592570 | 590232 | 591423 | 157.81337635 | 591541 |
| 06:39:00 | 591350 | 591350 | 586900 | 587159 | 299.85436879 | 588745 |
| 06:40:00 | 587159 | 588959 | 585164 | 586340 | 219.39088909 | 586815 |
| 06:41:00 | 586340 | 588177 | 586195 | 588177 | 148.79120600 | 586831 |
| 06:42:00 | 587910 | 589500 | 586643 | 587600 | 226.59339116 | 588306 |
| 06:43:00 | 587600 | 591056 | 587317 | 591030 | 196.73839460 | 589481 |
| 06:44:00 | 590774 | 591680 | 586715 | 587571 | 145.39157357 | 589896 |
| 06:45:00 | 587309 | 587781 | 584002 | 585318 | 207.85140139 | 585577 |
| 06:46:00 | 585318 | 591613 | 585212 | 590589 | 258.28266849 | 589202 |
| 06:47:00 | 590667 | 590971 | 587780 | 588259 | 176.87028283 | 589172 |
| 06:48:00 | 588259 | 591212 | 588131 | 591041 | 138.75213003 | 589635 |
| 06:49:00 | 591041 | 595547 | 590994 | 594987 | 222.42561842 | 593324 |
| 06:50:00 | 594987 | 596163 | 587900 | 590714 | 257.17663388 | 593295 |
| 06:51:00 | 590864 | 596066 | 589309 | 595954 | 203.03946168 | 592402 |
| 06:52:00 | 595585 | 599880 | 594091 | 594430 | 256.46508778 | 596922 |
| 06:53:00 | 594399 | 597000 | 593756 | 596900 | 213.86673310 | 595194 |
| 06:54:00 | 596814 | 597245 | 595544 | 596672 | 123.29882325 | 596576 |
| 06:55:00 | 596710 | 597343 | 594909 | 595741 | 166.20341213 | 595958 |
| 06:56:00 | 595778 | 609832 | 595685 | 602326 | 340.35694732 | 602618 |
| 06:57:00 | 602386 | 607533 | 599999 | 606432 | 389.41363117 | 604369 |
| 06:58:00 | 606432 | 615747 | 605512 | 608113 | 423.10002074 | 611055 |
| 06:59:00 | 608158 | 609167 | 603559 | 608138 | 355.95855421 | 606703 |
| 07:00:00 | 608186 | 609029 | 600802 | 602969 | 312.67825047 | 603691 |
| 07:01:00 | 603000 | 606248 | 601407 | 604050 | 286.04317059 | 603991 |
| 07:02:00 | 604061 | 609235 | 603380 | 606795 | 207.72407169 | 606552 |
| 07:03:00 | 606429 | 609389 | 603567 | 606509 | 318.03174854 | 607104 |
| 07:04:00 | 606509 | 610943 | 605491 | 609184 | 264.35468028 | 608369 |
| 07:05:00 | 609184 | 610000 | 607390 | 609005 | 344.61396167 | 608728 |
| 07:06:00 | 609005 | 609019 | 605396 | 607749 | 234.88610173 | 607397 |
| 07:07:00 | 608092 | 611321 | 607644 | 609655 | 368.46412172 | 609528 |
| 07:08:00 | 609851 | 612411 | 608245 | 612411 | 284.83779301 | 610159 |
| 07:09:00 | 612411 | 617000 | 611340 | 615808 | 391.03199579 | 614523 |
| 07:10:00 | 615970 | 622880 | 614353 | 620521 | 375.14612738 | 618721 |
| 07:11:00 | 620797 | 621527 | 616748 | 617239 | 414.80361989 | 618510 |
| 07:12:00 | 617050 | 618690 | 613211 | 613211 | 247.79495557 | 615879 |
| 07:13:00 | 613396 | 619150 | 612760 | 617080 | 259.70487874 | 616075 |
| 07:14:00 | 617190 | 618808 | 615787 | 615787 | 228.04123752 | 617153 |
| 07:15:00 | 615879 | 616900 | 613397 | 613978 | 219.76926632 | 615014 |
| 07:16:00 | 613978 | 614608 | 609191 | 610772 | 325.53563352 | 611733 |
| 07:17:00 | 611328 | 611773 | 607661 | 611421 | 251.09119964 | 609844 |
| 07:18:00 | 611376 | 611442 | 608563 | 609686 | 211.14915533 | 609919 |
| 07:19:00 | 609680 | 611936 | 608591 | 610731 | 209.13561006 | 610429 |
| 07:20:00 | 610809 | 615495 | 610732 | 615495 | 164.86636595 | 613688 |
| 07:21:00 | 614488 | 617849 | 613393 | 613953 | 187.27651189 | 615176 |
| 07:22:00 | 613953 | 615386 | 612203 | 612267 | 155.37327637 | 613674 |
| 07:23:00 | 612405 | 612477 | 610484 | 611527 | 71.23070525 | 611673 |
| 07:24:00 | 611599 | 616078 | 610257 | 614529 | 135.15565327 | 613275 |
| 07:25:00 | 614529 | 618212 | 614130 | 616817 | 102.74845807 | 616428 |
| 07:26:00 | 616815 | 617175 | 614561 | 615011 | 108.68914101 | 615987 |
| 07:27:00 | 614892 | 615685 | 611580 | 613170 | 117.73536149 | 614295 |
| 07:28:00 | 611826 | 613493 | 604250 | 605319 | 217.67900144 | 609448 |
| 07:29:00 | 604527 | 608197 | 602533 | 605342 | 387.01104008 | 605144 |
| 07:30:00 | 605240 | 610828 | 604966 | 610232 | 264.71074765 | 608702 |
| 07:31:00 | 610137 | 612235 | 605862 | 605862 | 267.38113229 | 609101 |
| 07:32:00 | 605954 | 608439 | 604153 | 608014 | 273.45191557 | 606421 |
| 07:33:00 | 608014 | 608398 | 605424 | 606078 | 228.79193233 | 607179 |
| 07:34:00 | 606078 | 609880 | 605551 | 608384 | 215.15742939 | 608156 |
| 07:35:00 | 608498 | 608852 | 605744 | 607168 | 299.42260460 | 606851 |
| 07:36:00 | 607223 | 607944 | 605976 | 606818 | 98.48002936 | 606858 |
| 07:37:00 | 606818 | 607052 | 605848 | 606083 | 94.12700993 | 606475 |
| 07:38:00 | 606067 | 608411 | 605968 | 608311 | 79.25664717 | 607235 |
| 07:39:00 | 608075 | 609842 | 608030 | 608951 | 74.50230560 | 609023 |
| 07:40:00 | 608951 | 610586 | 607799 | 609984 | 83.92750454 | 609044 |
| 07:41:00 | 609984 | 611740 | 608089 | 608237 | 112.21993726 | 610127 |
| 07:42:00 | 608331 | 609124 | 605268 | 606983 | 184.55676845 | 606541 |
| 07:43:00 | 606983 | 607776 | 605348 | 606445 | 211.66528418 | 606454 |
| 07:44:00 | 606240 | 607613 | 605421 | 607220 | 106.72448866 | 606634 |
| 07:45:00 | 607220 | 609973 | 606866 | 609571 | 151.03803398 | 608648 |
| 07:46:00 | 609487 | 610526 | 606762 | 607349 | 171.70081789 | 608179 |
| 07:47:00 | 607278 | 607278 | 606094 | 606287 | 153.00612436 | 606669 |
| 07:48:00 | 606646 | 606824 | 602690 | 602690 | 111.59464308 | 605217 |
| 07:49:00 | 603089 | 604321 | 600368 | 600843 | 165.05121184 | 602881 |
| 07:50:00 | 601257 | 601801 | 599680 | 601633 | 217.03577433 | 600860 |
| 07:51:00 | 601441 | 602952 | 601043 | 601652 | 146.74176390 | 602116 |
| 07:52:00 | 601500 | 601980 | 597250 | 599784 | 224.63201207 | 599380 |
| 07:53:00 | 599716 | 600957 | 598844 | 599322 | 219.60082161 | 599851 |
| 07:54:00 | 599322 | 602826 | 598500 | 602622 | 221.32986601 | 600984 |
| 07:55:00 | 602622 | 606694 | 602056 | 605402 | 340.83522418 | 603933 |
| 07:56:00 | 605788 | 608542 | 604070 | 606957 | 331.45659447 | 605824 |
| 07:57:00 | 607203 | 609455 | 606237 | 607864 | 275.67220276 | 607891 |
| 07:58:00 | 607864 | 608023 | 604150 | 604454 | 154.72784517 | 606093 |
| 07:59:00 | 604358 | 607480 | 604167 | 606856 | 185.95114329 | 606195 |
| 08:00:00 | 606856 | 607200 | 604661 | 606395 | 176.10543321 | 606079 |
| 08:01:00 | 606438 | 607160 | 604001 | 604001 | 157.79407478 | 605346 |
| 08:02:00 | 604001 | 604343 | 594695 | 598987 | 408.28225447 | 599211 |
| 08:03:00 | 599193 | 601660 | 598987 | 600000 | 242.06675459 | 600193 |
| 08:04:00 | 600030 | 601030 | 598036 | 598339 | 120.60466339 | 599415 |
| 08:05:00 | 598251 | 600998 | 597649 | 599807 | 93.32896402 | 599532 |
| 08:06:00 | 599955 | 602631 | 599708 | 601819 | 196.97064540 | 600905 |
| 08:07:00 | 601819 | 602632 | 597447 | 599967 | 217.66382291 | 600524 |
| 08:08:00 | 599525 | 600120 | 593420 | 594119 | 320.17832452 | 596543 |
| 08:09:00 | 594119 | 595783 | 588829 | 591909 | 358.20474730 | 592630 |
| 08:10:00 | 591464 | 592367 | 586110 | 588378 | 400.80411723 | 588708 |
| 08:11:00 | 588378 | 588998 | 580000 | 580798 | 501.02757444 | 584085 |
| 08:12:00 | 580798 | 581916 | 545850 | 571620 | 905.09446556 | 566930 |
| 08:13:00 | 571620 | 582000 | 545850 | 578697 | 624.40975408 | 571291 |
| 08:14:00 | 578775 | 580722 | 560344 | 572107 | 515.17729752 | 573076 |
| 08:15:00 | 573491 | 575770 | 570000 | 572464 | 322.15203042 | 572872 |
| 08:16:00 | 572464 | 580150 | 570010 | 579476 | 278.80522877 | 575795 |
| 08:17:00 | 580150 | 585233 | 578120 | 580330 | 370.55072158 | 581254 |
| 08:18:00 | 580528 | 581649 | 576154 | 577856 | 309.78544779 | 579317 |
| 08:19:00 | 577856 | 578014 | 571778 | 573400 | 294.96796756 | 575397 |
| 08:20:00 | 573400 | 577210 | 566965 | 575987 | 360.29174719 | 571313 |
| 08:21:00 | 576901 | 579660 | 574066 | 574646 | 356.46676680 | 577081 |
| 08:22:00 | 574668 | 575000 | 550000 | 555256 | 450.13923296 | 563191 |
| 08:23:00 | 554692 | 560073 | 527411 | 529863 | 760.65556636 | 544942 |
| 08:24:00 | 530686 | 543649 | 520000 | 533074 | 586.65766644 | 530786 |
| 08:25:00 | 532640 | 539061 | 520581 | 520581 | 361.62157380 | 533450 |
| 08:26:00 | 520581 | 526488 | 507411 | 508101 | 582.04710349 | 513572 |
| 08:27:00 | 508101 | 523088 | 493913 | 496285 | 607.30074979 | 507592 |
| 08:28:00 | 495432 | 499522 | 476870 | 484798 | 759.13986884 | 487293 |
| 08:29:00 | 484798 | 527222 | 483882 | 525950 | 488.64802731 | 512078 |
| 08:30:00 | 525950 | 540000 | 513509 | 517673 | 570.30608759 | 528704 |
| 08:31:00 | 517433 | 518500 | 482428 | 499950 | 357.26119241 | 501285 |
| 08:32:00 | 498899 | 514000 | 486001 | 505977 | 233.26599679 | 502997 |
| 08:33:00 | 505977 | 509980 | 498379 | 500090 | 174.62940819 | 504362 |
| 08:34:00 | 503416 | 505218 | 490000 | 498144 | 186.81927226 | 498714 |
| 08:35:00 | 499998 | 508453 | 488888 | 502308 | 160.43090165 | 499540 |
| 08:36:00 | 500949 | 509982 | 499347 | 505474 | 292.90724521 | 504435 |
| 08:37:00 | 505201 | 505201 | 490000 | 493160 | 163.99094699 | 496950 |
| 08:38:00 | 491010 | 497900 | 468131 | 493158 | 320.24478001 | 485504 |
| 08:39:00 | 491550 | 496613 | 463800 | 471133 | 556.53540769 | 477870 |
| 08:40:00 | 469976 | 490000 | 465000 | 474847 | 500.27756846 | 479443 |
| 08:41:00 | 474744 | 489598 | 469806 | 488051 | 342.44873873 | 477164 |
| 08:42:00 | 488051 | 489742 | 475744 | 486665 | 249.86809707 | 481049 |
| 08:43:00 | 485672 | 489912 | 465555 | 471194 | 383.18603514 | 476848 |
| 08:44:00 | 470355 | 471452 | 455555 | 464527 | 497.31253841 | 463303 |
| 08:45:00 | 464527 | 467989 | 452034 | 455501 | 324.74928484 | 459238 |
| 08:46:00 | 455813 | 460931 | 444444 | 450000 | 390.12435110 | 450297 |
| 08:47:00 | 450029 | 453316 | 425710 | 425710 | 739.96620329 | 436069 |
| 08:48:00 | 425710 | 457458 | 425710 | 436661 | 524.15422150 | 440787 |
| 08:49:00 | 437761 | 534561 | 433050 | 474612 | 628.27964338 | 466413 |
| 08:50:00 | 474612 | 501000 | 448000 | 457950 | 433.09526650 | 464014 |
| 08:51:00 | 458988 | 497400 | 455000 | 472905 | 594.84499231 | 474726 |
| 08:52:00 | 473029 | 513500 | 473029 | 489003 | 774.43155574 | 494142 |
| 08:53:00 | 489003 | 491671 | 472222 | 475695 | 293.34831800 | 480472 |
| 08:54:00 | 475695 | 506110 | 456563 | 459123 | 479.59994077 | 474148 |
| 08:55:00 | 459123 | 480270 | 455000 | 470442 | 393.91712672 | 470876 |
| 08:56:00 | 470442 | 486810 | 455704 | 471012 | 457.86899101 | 473661 |
| 08:57:00 | 471988 | 514520 | 465000 | 481128 | 929.16137518 | 488908 |
| 08:58:00 | 482164 | 490000 | 477114 | 484782 | 294.34629320 | 483263 |
| 08:59:00 | 485139 | 499990 | 480000 | 486696 | 415.09824600 | 490734 |
| 09:00:00 | 484550 | 508789 | 481300 | 499483 | 482.52894174 | 495955 |
| 09:01:00 | 505444 | 512000 | 498800 | 501513 | 317.81624203 | 505590 |
| 09:02:00 | 501513 | 534738 | 498442 | 511150 | 836.07538567 | 519301 |
| 09:03:00 | 511226 | 532000 | 500916 | 506100 | 348.07324681 | 513888 |
| 09:04:00 | 506329 | 527922 | 500000 | 501178 | 390.00458730 | 508476 |
| 09:05:00 | 501178 | 502474 | 490000 | 493333 | 230.12527051 | 498219 |
| 09:06:00 | 493319 | 509879 | 483646 | 494061 | 643.70638025 | 497646 |
| 09:07:00 | 494061 | 498834 | 488888 | 493889 | 228.57732870 | 493486 |
| 09:08:00 | 493365 | 494350 | 486422 | 486732 | 215.00290023 | 489990 |
| 09:09:00 | 486352 | 487000 | 475302 | 482999 | 203.77770854 | 481553 |
| 09:10:00 | 482999 | 485371 | 461046 | 473800 | 368.03040583 | 471412 |
| 09:11:00 | 469435 | 481800 | 463678 | 479033 | 374.61205639 | 476330 |
| 09:12:00 | 479033 | 479490 | 466509 | 473616 | 217.37766310 | 473592 |
| 09:13:00 | 473661 | 479945 | 472974 | 479500 | 155.22885887 | 475797 |
| 09:14:00 | 479494 | 490949 | 479470 | 486168 | 271.20863893 | 485968 |
| 09:15:00 | 486168 | 491163 | 485125 | 489538 | 183.41522833 | 487342 |
| 09:16:00 | 489488 | 499480 | 488063 | 497850 | 227.89852447 | 493366 |
| 09:17:00 | 497980 | 500000 | 491049 | 492062 | 258.30844205 | 496994 |
| 09:18:00 | 492062 | 499983 | 491013 | 492708 | 220.83120149 | 494948 |
| 09:19:00 | 492710 | 497777 | 490000 | 494271 | 244.81760374 | 493532 |
| 09:20:00 | 494243 | 495768 | 488274 | 490509 | 233.23616906 | 491949 |
| 09:21:00 | 490509 | 491000 | 485000 | 486377 | 252.48287640 | 487325 |
| 09:22:00 | 486677 | 487716 | 482111 | 482980 | 179.04992326 | 485267 |
| 09:23:00 | 482980 | 493691 | 475967 | 487778 | 280.51767689 | 485617 |
| 09:24:00 | 487778 | 493600 | 487210 | 492831 | 294.03583075 | 490786 |
| 09:25:00 | 492586 | 499660 | 491536 | 498887 | 310.54057376 | 494706 |
| 09:26:00 | 497777 | 502010 | 495000 | 498401 | 216.14866010 | 498564 |
| 09:27:00 | 498401 | 498534 | 494268 | 496837 | 202.92997315 | 495970 |
| 09:28:00 | 496684 | 501826 | 495649 | 500463 | 242.49633905 | 498713 |
| 09:29:00 | 500463 | 501826 | 499335 | 500092 | 230.76640659 | 500218 |
| 09:30:00 | 500092 | 502767 | 498758 | 502208 | 180.57581022 | 501131 |
| 09:31:00 | 501894 | 508224 | 501521 | 502955 | 255.33698025 | 504508 |
| 09:32:00 | 502984 | 505310 | 501750 | 504504 | 256.47875430 | 503493 |
| 09:33:00 | 504504 | 510493 | 504230 | 509129 | 287.81820728 | 506655 |
| 09:34:00 | 509094 | 509813 | 507494 | 508625 | 309.77691510 | 508471 |
| 09:35:00 | 508625 | 510058 | 508000 | 509065 | 242.21356727 | 508899 |
| 09:36:00 | 509065 | 509735 | 496587 | 500049 | 357.84663340 | 504577 |
| 09:37:00 | 499950 | 503932 | 499869 | 502661 | 124.75748157 | 502441 |
| 09:38:00 | 502437 | 503977 | 500353 | 502997 | 119.63467118 | 502445 |
| 09:39:00 | 503112 | 507385 | 502561 | 506788 | 88.97955738 | 504550 |
| 09:40:00 | 506788 | 506866 | 502454 | 502561 | 113.44150741 | 504279 |
| 09:41:00 | 502454 | 504675 | 499331 | 501562 | 133.57232052 | 501996 |
| 09:42:00 | 501562 | 502671 | 494050 | 497623 | 107.17162869 | 497747 |
| 09:43:00 | 496923 | 498779 | 491475 | 492715 | 253.74748647 | 494880 |
| 09:44:00 | 492715 | 492977 | 487478 | 487975 | 323.79435698 | 490431 |
| 09:45:00 | 487975 | 488259 | 475672 | 476224 | 294.94828692 | 482622 |
| 09:46:00 | 476066 | 480001 | 470000 | 477715 | 503.16158849 | 476458 |
| 09:47:00 | 477717 | 478261 | 460556 | 466969 | 458.67708125 | 469334 |
| 09:48:00 | 466418 | 468580 | 457250 | 465975 | 389.40576258 | 463491 |
| 09:49:00 | 465975 | 473800 | 465071 | 471896 | 258.23716875 | 469939 |
| 09:50:00 | 471595 | 477715 | 471464 | 477030 | 207.75980929 | 475340 |
| 09:51:00 | 477473 | 479716 | 472174 | 472385 | 239.16141915 | 476133 |
| 09:52:00 | 472524 | 475687 | 472343 | 474587 | 142.76246233 | 474092 |
| 09:53:00 | 474743 | 478000 | 473717 | 476626 | 161.16641157 | 475858 |
| 09:54:00 | 476650 | 484172 | 476146 | 484172 | 218.16161591 | 479908 |
| 09:55:00 | 484172 | 484936 | 480128 | 481040 | 250.53711540 | 483257 |
| 09:56:00 | 480925 | 481141 | 477889 | 479509 | 165.29763836 | 479348 |
| 09:57:00 | 479488 | 483427 | 479025 | 481368 | 125.20173285 | 480851 |
| 09:58:00 | 481367 | 486999 | 481350 | 484540 | 142.31215049 | 483561 |
| 09:59:00 | 484757 | 484950 | 482162 | 483497 | 108.35453605 | 483511 |
| 10:00:00 | 483493 | 486740 | 483100 | 486259 | 115.17991690 | 484314 |
| 10:01:00 | 486263 | 491150 | 485930 | 489944 | 219.32919523 | 488730 |
| 10:02:00 | 489889 | 491553 | 485000 | 485953 | 193.64496697 | 488223 |
| 10:03:00 | 486101 | 487556 | 485000 | 487555 | 91.11188485 | 486329 |
| 10:04:00 | 487891 | 494334 | 487181 | 493756 | 156.21007927 | 491028 |
| 10:05:00 | 494334 | 495568 | 492011 | 492744 | 207.15098312 | 493765 |
| 10:06:00 | 492756 | 495823 | 492744 | 494170 | 124.52806944 | 494613 |
| 10:07:00 | 494118 | 494638 | 487988 | 487988 | 143.82100254 | 492300 |
| 10:08:00 | 488034 | 493056 | 486684 | 491198 | 158.63743483 | 489714 |
| 10:09:00 | 491199 | 491639 | 487660 | 488406 | 130.50353498 | 489382 |
| 10:10:00 | 488439 | 489631 | 487600 | 487850 | 80.02649832 | 488569 |
| 10:11:00 | 488035 | 489538 | 487500 | 488396 | 107.28720470 | 488286 |
| 10:12:00 | 488330 | 489929 | 487651 | 488355 | 82.11106940 | 488583 |
| 10:13:00 | 488513 | 489673 | 487500 | 487500 | 57.20591763 | 488473 |
| 10:14:00 | 487500 | 487500 | 476000 | 480282 | 214.64572456 | 482642 |
| 10:15:00 | 480282 | 487913 | 478803 | 487040 | 146.62063438 | 484744 |
| 10:16:00 | 487040 | 488447 | 482600 | 483372 | 187.67910497 | 486345 |
| 10:17:00 | 482871 | 484994 | 480000 | 484648 | 189.05235824 | 481804 |
| 10:18:00 | 484448 | 488000 | 483080 | 487240 | 117.53816204 | 484702 |
| 10:19:00 | 486946 | 487904 | 480985 | 481906 | 146.93924125 | 483017 |
| 10:20:00 | 481808 | 481922 | 480000 | 480171 | 77.16645597 | 480791 |
| 10:21:00 | 480186 | 481871 | 479789 | 480585 | 92.07347733 | 480235 |
| 10:22:00 | 480648 | 480740 | 470000 | 477579 | 291.89500127 | 476762 |
| 10:23:00 | 477481 | 477898 | 471655 | 474997 | 159.12003925 | 475437 |
| 10:24:00 | 474997 | 475353 | 470536 | 473128 | 161.37136774 | 473446 |
| 10:25:00 | 472989 | 479848 | 471971 | 477439 | 173.46594835 | 476799 |
| 10:26:00 | 477356 | 478880 | 477049 | 477415 | 80.58937298 | 477757 |
| 10:27:00 | 477881 | 478211 | 476595 | 477199 | 64.12149035 | 477384 |
| 10:28:00 | 477197 | 479424 | 476656 | 479187 | 75.84197181 | 478277 |
| 10:29:00 | 479295 | 484279 | 478691 | 484000 | 159.00727625 | 481479 |
| 10:30:00 | 483801 | 484000 | 481111 | 481534 | 159.67718937 | 482819 |
| 10:31:00 | 481647 | 483907 | 479608 | 483905 | 123.91381546 | 481341 |
| 10:32:00 | 483905 | 488685 | 483436 | 487642 | 136.34786003 | 485180 |
| 10:33:00 | 487698 | 489392 | 483000 | 484514 | 122.07135131 | 486155 |
| 10:34:00 | 484619 | 486833 | 484514 | 484542 | 76.73146491 | 485821 |
| 10:35:00 | 484542 | 486179 | 484059 | 485137 | 93.83985554 | 485083 |
| 10:36:00 | 485081 | 486109 | 483661 | 484352 | 131.54625933 | 485029 |
| 10:37:00 | 484901 | 485371 | 482461 | 483450 | 97.38465139 | 483686 |
| 10:38:00 | 483666 | 484350 | 480674 | 482000 | 93.46191338 | 482061 |
| 10:39:00 | 482144 | 485045 | 480671 | 482472 | 102.90536026 | 483474 |
| 10:40:00 | 483126 | 487362 | 483054 | 486106 | 149.48005994 | 485311 |
| 10:41:00 | 486198 | 486966 | 480667 | 480935 | 105.61673706 | 483754 |
| 10:42:00 | 481128 | 482872 | 478264 | 478264 | 162.49456515 | 479763 |
| 10:43:00 | 478449 | 479348 | 476500 | 477729 | 202.28866837 | 477638 |
| 10:44:00 | 477729 | 479947 | 476820 | 477991 | 112.96161516 | 477908 |
| 10:45:00 | 477701 | 477824 | 471200 | 471218 | 191.28591010 | 475150 |
| 10:46:00 | 471200 | 477439 | 470006 | 473124 | 182.80681876 | 473163 |
| 10:47:00 | 472853 | 473219 | 470000 | 471882 | 104.27694078 | 471465 |
| 10:48:00 | 471857 | 479200 | 471771 | 479200 | 161.63560000 | 474370 |
| 10:49:00 | 477187 | 479260 | 471000 | 471802 | 175.03380001 | 474589 |
| 10:50:00 | 471799 | 473824 | 469504 | 470677 | 235.03443389 | 471370 |
| 10:51:00 | 470677 | 470716 | 460329 | 465800 | 281.37582716 | 465208 |
| 10:52:00 | 465690 | 465900 | 457500 | 457895 | 235.02940034 | 461429 |
| 10:53:00 | 457895 | 459468 | 453000 | 459357 | 326.13085896 | 457135 |
| 10:54:00 | 459257 | 460000 | 437316 | 446437 | 449.12669904 | 451027 |
| 10:55:00 | 446351 | 450400 | 435000 | 438488 | 372.43093663 | 443348 |
| 10:56:00 | 438488 | 439737 | 412002 | 419127 | 706.81512223 | 425525 |
| 10:57:00 | 419685 | 436192 | 413035 | 427432 | 481.55161329 | 427870 |
| 10:58:00 | 426033 | 435407 | 424989 | 428370 | 293.63074126 | 431145 |
| 10:59:00 | 428370 | 430408 | 410000 | 423414 | 562.60412564 | 419185 |
| 11:00:00 | 423414 | 430248 | 422304 | 425034 | 246.06417994 | 426628 |
| 11:01:00 | 424281 | 425970 | 406495 | 406495 | 405.92391602 | 416712 |
| 11:02:00 | 409031 | 419980 | 405000 | 415787 | 576.92629205 | 410005 |
| 11:03:00 | 415787 | 432000 | 415768 | 417407 | 439.31004135 | 423426 |
| 11:04:00 | 425300 | 435141 | 417407 | 434209 | 332.25138330 | 429914 |
| 11:05:00 | 433600 | 435387 | 420061 | 427274 | 275.29338922 | 426707 |
| 11:06:00 | 427071 | 432659 | 421045 | 425563 | 332.10699923 | 428403 |
| 11:07:00 | 425563 | 429885 | 420018 | 420018 | 224.13785071 | 424050 |
| 11:08:00 | 420940 | 424470 | 415771 | 418100 | 311.48058813 | 420881 |
| 11:09:00 | 417814 | 421616 | 415000 | 416850 | 209.50806685 | 418723 |
| 11:10:00 | 416850 | 426358 | 416821 | 423258 | 250.62092272 | 422521 |
| 11:11:00 | 423300 | 429259 | 423027 | 427574 | 167.63376584 | 426576 |
| 11:12:00 | 426729 | 428000 | 421688 | 422174 | 169.81681575 | 425134 |
| 11:13:00 | 422172 | 423358 | 407031 | 410067 | 356.84725448 | 414644 |
| 11:14:00 | 410000 | 411318 | 400000 | 401801 | 531.91291587 | 403412 |
| 11:15:00 | 400861 | 412100 | 386110 | 392893 | 721.96938082 | 398111 |
| 11:16:00 | 392862 | 395530 | 379124 | 390560 | 643.52243044 | 385404 |
| 11:17:00 | 391672 | 392674 | 381027 | 387930 | 337.72681951 | 387047 |
| 11:18:00 | 387450 | 400694 | 386346 | 398164 | 367.91473660 | 394801 |
| 11:19:00 | 398002 | 424340 | 397000 | 404715 | 533.21489156 | 405343 |
| 11:20:00 | 404715 | 405365 | 395835 | 402739 | 338.20701314 | 399693 |
| 11:21:00 | 402565 | 404715 | 390000 | 398211 | 322.68359030 | 399673 |
| 11:22:00 | 398211 | 399269 | 385353 | 390220 | 273.70374585 | 390439 |
| 11:23:00 | 390234 | 394305 | 385178 | 389807 | 232.62524470 | 389765 |
| 11:24:00 | 390290 | 394994 | 385197 | 391235 | 179.93380164 | 389655 |
| 11:25:00 | 394994 | 396018 | 387472 | 393042 | 208.79782407 | 392970 |
| 11:26:00 | 392825 | 399223 | 388008 | 397233 | 249.94835484 | 395042 |
| 11:27:00 | 397254 | 407000 | 391000 | 406445 | 336.03590728 | 398727 |
| 11:28:00 | 406445 | 420685 | 406023 | 420685 | 420.69656816 | 412832 |
| 11:29:00 | 420685 | 429611 | 416827 | 427522 | 310.74800865 | 421965 |
| 11:30:00 | 427620 | 447700 | 427620 | 444985 | 466.16397765 | 439865 |
| 11:31:00 | 444982 | 482966 | 442956 | 482966 | 203.32155915 | 460831 |
| 11:32:00 | - |
| 11:33:00 | - |
| 11:34:00 | - |
| 11:35:00 | - |
| 11:36:00 | - |
| 11:37:00 | - |
| 11:38:00 | - |
| 11:39:00 | - |
| 11:40:00 | - |
| 11:41:00 | 512111 | 530000 | 482966 | 505273 | 813.85686556 | 510160 |
| 11:42:00 | 505273 | 594444 | 504173 | 555890 | 1111.56567195 | 545455 |
| 11:43:00 | 556055 | 603920 | 535000 | 555365 | 807.78654309 | 568543 |
| 11:44:00 | 556000 | 568277 | 547377 | 551352 | 384.14744830 | 552963 |
| 11:45:00 | 551000 | 556220 | 520175 | 524027 | 480.16663373 | 541800 |
| 11:46:00 | 524027 | 545250 | 515000 | 532329 | 235.46340560 | 530767 |
| 11:47:00 | 532329 | 533328 | 482270 | 497485 | 854.35229723 | 504730 |
| 11:48:00 | 497485 | 500624 | 476560 | 486420 | 982.79645372 | 484317 |
| 11:49:00 | 483577 | 514803 | 483577 | 509977 | 396.81692863 | 502023 |
| 11:50:00 | 509400 | 514980 | 497203 | 497526 | 327.81892370 | 507241 |
| 11:51:00 | 497526 | 502722 | 487192 | 490220 | 260.47411217 | 494569 |
| 11:52:00 | 490350 | 496902 | 487225 | 496902 | 260.54928773 | 491458 |
| 11:53:00 | 496902 | 503000 | 494235 | 497608 | 208.57502182 | 498313 |
| 11:54:00 | 497693 | 498530 | 489300 | 491642 | 131.44281857 | 493075 |
| 11:55:00 | 492328 | 494843 | 480002 | 480397 | 316.48091136 | 486075 |
| 11:56:00 | 480397 | 489890 | 477123 | 477777 | 307.12973909 | 481736 |
| 11:57:00 | 477777 | 480447 | 475500 | 476001 | 213.18489084 | 477759 |
| 11:58:00 | 476004 | 481929 | 476000 | 477777 | 232.67177971 | 478472 |
| 11:59:00 | 477937 | 490555 | 475555 | 482420 | 200.94476504 | 480810 |
| 12:00:00 | 482420 | 488250 | 481534 | 487129 | 198.58016806 | 484256 |
| 12:01:00 | 486915 | 499448 | 483260 | 493842 | 212.85312913 | 491760 |
| 12:02:00 | 492748 | 495000 | 486623 | 490051 | 178.16136760 | 491666 |
| 12:03:00 | 490076 | 491506 | 484213 | 485486 | 169.58521813 | 488509 |
| 12:04:00 | 485485 | 491000 | 483333 | 490110 | 149.54870529 | 487450 |
| 12:05:00 | 490221 | 493884 | 489185 | 490206 | 188.91488962 | 491580 |
| 12:06:00 | 491022 | 493899 | 489482 | 493694 | 196.96311153 | 491636 |
| 12:07:00 | 492742 | 500000 | 492108 | 499691 | 180.73734679 | 496623 |
| 12:08:00 | 499682 | 518274 | 496658 | 509826 | 363.61588300 | 507007 |
| 12:09:00 | 509826 | 537212 | 505501 | 529109 | 698.15339504 | 521804 |
| 12:10:00 | 529109 | 537898 | 512451 | 517610 | 461.98872987 | 528522 |
| 12:11:00 | 517610 | 567400 | 517610 | 557522 | 1080.85076178 | 540944 |
| 12:12:00 | 556251 | 586905 | 552637 | 586905 | 1789.10895466 | 572854 |
| 12:13:00 | - |
| 12:14:00 | - |
| 12:15:00 | - |
| 12:16:00 | - |
| 12:17:00 | - |
| 12:18:00 | 585000 | 585000 | 566899 | 570382 | 494.19248615 | 574252 |
| 12:19:00 | 570101 | 576547 | 560000 | 568085 | 378.87639335 | 567675 |
| 12:20:00 | 568086 | 570000 | 563683 | 565305 | 225.88847158 | 565844 |
| 12:21:00 | 565305 | 567320 | 557532 | 557532 | 228.33937110 | 562042 |
| 12:22:00 | 557532 | 611020 | 556074 | 594873 | 952.28570998 | 584133 |
| 12:23:00 | 592798 | 619999 | 592439 | 613016 | 1580.90529972 | 611805 |
| 12:24:00 | 613100 | 627103 | 597507 | 613171 | 1195.75127129 | 614677 |
| 12:25:00 | 613171 | 652200 | 609406 | 635569 | 1305.45464111 | 629260 |
| 12:26:00 | 629491 | 652200 | 622909 | 650201 | 1082.24016514 | 640387 |
| 12:27:00 | 652198 | 659793 | 634638 | 659454 | 1117.93591066 | 646580 |
| 12:28:00 | 659454 | 674980 | 648761 | 655177 | 653.48032241 | 661256 |
| 12:29:00 | 655177 | 669772 | 634704 | 634969 | 502.36392676 | 652740 |
| 12:30:00 | 634969 | 667000 | 630000 | 664891 | 444.66401407 | 647488 |
| 12:31:00 | 664457 | 678366 | 663719 | 678366 | 140.09263021 | 668219 |
| 12:32:00 | - |
| 12:33:00 | - |
| 12:34:00 | - |
| 12:35:00 | - |
| 12:36:00 | 664607 | 671678 | 634410 | 636869 | 421.09983139 | 658676 |
| 12:37:00 | 636990 | 645597 | 630069 | 637977 | 259.88999199 | 635779 |
| 12:38:00 | 637977 | 650571 | 636580 | 642079 | 507.42348847 | 644097 |
| 12:39:00 | 642045 | 647647 | 626758 | 626758 | 441.10437419 | 636212 |
| 12:40:00 | 626758 | 628901 | 591509 | 608644 | 529.85404050 | 608078 |
| 12:41:00 | 609391 | 614999 | 591001 | 591097 | 373.05389382 | 598816 |
| 12:42:00 | 591097 | 606243 | 586269 | 586269 | 468.02653507 | 594362 |
| 12:43:00 | 586269 | 590000 | 531913 | 531913 | 837.40814457 | 561261 |
| 12:44:00 | - |
| 12:45:00 | - |
| 12:46:00 | - |
| 12:47:00 | - |
| 12:48:00 | - |
| 12:49:00 | 534801 | 560700 | 532000 | 555451 | 551.85654205 | 546056 |
| 12:50:00 | 555548 | 568800 | 551923 | 558940 | 306.13002109 | 561629 |
| 12:51:00 | 558940 | 560857 | 533621 | 550501 | 340.00681578 | 550287 |
| 12:52:00 | 550502 | 556850 | 547695 | 553852 | 227.46974355 | 553571 |
| 12:53:00 | 553852 | 578000 | 553000 | 574420 | 296.67437364 | 566040 |
| 12:54:00 | 573129 | 578000 | 569242 | 575567 | 170.65873927 | 572738 |
| 12:55:00 | 575007 | 576350 | 561545 | 567911 | 188.97295387 | 569249 |
| 12:56:00 | 567911 | 573194 | 567829 | 570775 | 207.16048711 | 570231 |
| 12:57:00 | 570718 | 577911 | 567555 | 567595 | 264.41353077 | 570575 |
| 12:58:00 | 567595 | 570427 | 566580 | 569897 | 108.11567674 | 568070 |
| 12:59:00 | 569897 | 578984 | 568479 | 578168 | 272.81912578 | 572630 |
| 13:00:00 | 578984 | 578984 | 550000 | 557111 | 294.81651266 | 565802 |
| 13:01:00 | 553845 | 558141 | 545000 | 548921 | 220.60783762 | 549679 |
| 13:02:00 | 548921 | 563547 | 548101 | 559117 | 182.84554202 | 556219 |
| 13:03:00 | 559251 | 560413 | 553456 | 554275 | 116.06778311 | 556286 |
| 13:04:00 | 553456 | 558515 | 551000 | 558501 | 122.56374139 | 554927 |
| 13:05:00 | 558501 | 561000 | 555472 | 558765 | 101.72892925 | 558601 |
| 13:06:00 | 558476 | 564000 | 557930 | 561994 | 122.05052276 | 560753 |
| 13:07:00 | 561993 | 563146 | 554849 | 554850 | 123.78774293 | 559923 |
| 13:08:00 | 554850 | 556326 | 551200 | 551935 | 113.69889437 | 554079 |
| 13:09:00 | 551935 | 555552 | 538850 | 545420 | 185.80736205 | 548728 |
| 13:10:00 | 545420 | 545420 | 531913 | 531913 | 172.55051779 | 537905 |
| 13:11:00 | 531913 | 544343 | 530693 | 539983 | 206.15333663 | 537054 |
| 13:12:00 | 539715 | 543841 | 538650 | 541757 | 107.93735507 | 541844 |
| 13:13:00 | 542044 | 544345 | 541408 | 544345 | 125.67960162 | 543316 |
| 13:14:00 | 544345 | 548367 | 540988 | 541910 | 146.29755677 | 545156 |
| 13:15:00 | 541488 | 544039 | 540327 | 543761 | 114.95609888 | 542142 |
| 13:16:00 | 543761 | 548367 | 543761 | 545799 | 100.23621956 | 545954 |
| 13:17:00 | 545969 | 547610 | 538889 | 540000 | 103.33910336 | 545318 |
| 13:18:00 | 540000 | 548366 | 530600 | 547142 | 132.24284608 | 538547 |
| 13:19:00 | 547142 | 552389 | 545703 | 548529 | 162.36939730 | 549693 |
| 13:20:00 | 548409 | 552042 | 544464 | 550127 | 107.17324780 | 547098 |
| 13:21:00 | 550120 | 551734 | 543040 | 545252 | 114.09063992 | 546938 |
| 13:22:00 | 545299 | 548752 | 545138 | 547591 | 83.83138393 | 547430 |
| 13:23:00 | 547591 | 550983 | 546555 | 550290 | 102.77229028 | 549363 |
| 13:24:00 | 550290 | 556275 | 549442 | 554566 | 201.11769585 | 553215 |
| 13:25:00 | 554592 | 555753 | 552338 | 553262 | 97.48549790 | 554077 |
| 13:26:00 | 553263 | 553263 | 547581 | 549120 | 183.72680448 | 550299 |
| 13:27:00 | 549015 | 551117 | 545250 | 547056 | 156.83163371 | 548151 |
| 13:28:00 | 547349 | 548140 | 540881 | 541310 | 136.71566121 | 545639 |
| 13:29:00 | 541310 | 542040 | 518723 | 527925 | 227.89986931 | 532376 |
| 13:30:00 | 528000 | 537350 | 520043 | 537350 | 221.43914858 | 528827 |
| 13:31:00 | 537350 | 547675 | 536911 | 541608 | 181.47981584 | 542875 |
| 13:32:00 | 541692 | 544825 | 537250 | 540267 | 146.48121566 | 540470 |
| 13:33:00 | 540342 | 541500 | 536825 | 536825 | 89.30459943 | 539393 |
| 13:34:00 | 536825 | 538421 | 535409 | 536174 | 87.67490971 | 536266 |
| 13:35:00 | 536036 | 538716 | 535020 | 535815 | 81.47857289 | 537183 |
| 13:36:00 | 535543 | 535818 | 520100 | 527743 | 167.16825199 | 530531 |
| 13:37:00 | 528360 | 530080 | 513080 | 526744 | 243.92662495 | 523800 |
| 13:38:00 | 527002 | 527322 | 516729 | 520993 | 173.78905649 | 520726 |
| 13:39:00 | 520993 | 526561 | 519000 | 523081 | 130.61597270 | 522772 |
| 13:40:00 | 523939 | 531273 | 523081 | 526417 | 95.08285258 | 527116 |
| 13:41:00 | 526515 | 534490 | 524616 | 530284 | 157.92552915 | 529574 |
| 13:42:00 | 530170 | 530998 | 524082 | 524082 | 129.17257580 | 528299 |
| 13:43:00 | 525218 | 528497 | 525185 | 526102 | 91.03575499 | 526626 |
| 13:44:00 | 526102 | 526102 | 519000 | 519933 | 171.10179648 | 522012 |
| 13:45:00 | 522839 | 527199 | 519000 | 523064 | 175.86472192 | 524108 |
| 13:46:00 | 522950 | 525062 | 522067 | 524193 | 95.17511696 | 523032 |
| 13:47:00 | 524124 | 529913 | 524092 | 527653 | 152.34377992 | 527287 |
| 13:48:00 | 527302 | 527936 | 524559 | 524855 | 107.94761141 | 526111 |
| 13:49:00 | 524720 | 529032 | 524551 | 526981 | 78.41830134 | 526562 |
| 13:50:00 | 526982 | 527739 | 523083 | 523187 | 86.90478732 | 525397 |
| 13:51:00 | 523309 | 524170 | 520000 | 521926 | 73.60940163 | 521812 |
| 13:52:00 | 522197 | 523620 | 521374 | 522196 | 83.09286148 | 522430 |
| 13:53:00 | 522195 | 529913 | 522110 | 527670 | 184.30282634 | 526194 |
| 13:54:00 | 527739 | 528636 | 523896 | 523896 | 126.41569327 | 527164 |
| 13:55:00 | 523896 | 523953 | 513542 | 516139 | 241.93600182 | 516986 |
| 13:56:00 | 515979 | 517695 | 510055 | 514015 | 131.36467360 | 513792 |
| 13:57:00 | 514015 | 517695 | 497885 | 502477 | 375.09801239 | 506214 |
| 13:58:00 | 505000 | 511000 | 501000 | 509877 | 290.79803019 | 506731 |
| 13:59:00 | 509848 | 513000 | 503500 | 510317 | 186.13129710 | 508513 |
| 14:00:00 | 510259 | 517524 | 510259 | 517401 | 217.15274236 | 513682 |
| 14:01:00 | 517412 | 537330 | 516847 | 535066 | 416.34105904 | 525640 |
| 14:02:00 | 536785 | 545000 | 530434 | 533739 | 333.64332854 | 537995 |
| 14:03:00 | 533225 | 544373 | 532487 | 539331 | 257.69679676 | 538769 |
| 14:04:00 | 539331 | 546142 | 537262 | 541024 | 298.80183920 | 540782 |
| 14:05:00 | 540644 | 541011 | 538096 | 539362 | 175.53601598 | 539686 |
| 14:06:00 | 539343 | 553550 | 538536 | 546498 | 293.11700468 | 545622 |
| 14:07:00 | 546498 | 554339 | 545604 | 550000 | 193.41904860 | 549966 |
| 14:08:00 | 550000 | 550023 | 545830 | 548183 | 263.99986007 | 547778 |
| 14:09:00 | 548183 | 556412 | 547049 | 556412 | 275.26966127 | 553609 |
| 14:10:00 | 556409 | 560433 | 554109 | 558882 | 371.29803373 | 556750 |
| 14:11:00 | 558952 | 561868 | 557000 | 557149 | 344.60363342 | 559146 |
| 14:12:00 | 557000 | 557195 | 548237 | 548238 | 295.46485581 | 552217 |
| 14:13:00 | 548239 | 553690 | 543580 | 553200 | 326.84401872 | 548396 |
| 14:14:00 | 553200 | 553200 | 546250 | 549737 | 171.84359651 | 549724 |
| 14:15:00 | 549736 | 549801 | 540750 | 543730 | 202.71208170 | 544475 |
| 14:16:00 | 543730 | 549750 | 541961 | 547229 | 175.67307036 | 546325 |
| 14:17:00 | 547045 | 554000 | 546138 | 548879 | 143.45231140 | 550381 |
| 14:18:00 | 548813 | 553800 | 548336 | 552736 | 159.91094543 | 551548 |
| 14:19:00 | 552736 | 555555 | 550721 | 554296 | 157.67423348 | 553335 |
| 14:20:00 | 554226 | 555783 | 549991 | 549991 | 159.21201068 | 553195 |
| 14:21:00 | 550000 | 553999 | 549806 | 553542 | 94.22632762 | 552184 |
| 14:22:00 | 553881 | 559322 | 553498 | 556032 | 208.64977303 | 556397 |
| 14:23:00 | 556023 | 556226 | 546013 | 549124 | 201.09891708 | 549987 |
| 14:24:00 | 548974 | 549136 | 544730 | 545031 | 121.46542738 | 546741 |
| 14:25:00 | 545039 | 545686 | 543121 | 543999 | 129.62393730 | 544091 |
| 14:26:00 | 544077 | 547433 | 542560 | 546781 | 112.29251759 | 544714 |
| 14:27:00 | 546473 | 549875 | 545200 | 549180 | 139.06848125 | 547527 |
| 14:28:00 | 549180 | 552640 | 548500 | 550708 | 158.26182793 | 550933 |
| 14:29:00 | 550708 | 553690 | 550220 | 550243 | 126.15845577 | 551832 |
| 14:30:00 | 550243 | 550956 | 545799 | 546944 | 147.94581364 | 548627 |
| 14:31:00 | 546944 | 549632 | 542000 | 544171 | 190.60631960 | 545448 |
| 14:32:00 | 543964 | 546189 | 543000 | 543968 | 76.41087639 | 544468 |
| 14:33:00 | 544077 | 544330 | 535888 | 539508 | 160.43733784 | 540672 |
| 14:34:00 | 538894 | 541447 | 538458 | 540209 | 139.62579841 | 539701 |
| 14:35:00 | 540183 | 545817 | 539460 | 545280 | 99.31714722 | 542688 |
| 14:36:00 | 545280 | 549392 | 542829 | 546443 | 132.09798348 | 546221 |
| 14:37:00 | 546443 | 546534 | 541995 | 543322 | 85.91478635 | 544260 |
| 14:38:00 | 543329 | 546959 | 543329 | 545934 | 119.36942288 | 545880 |
| 14:39:00 | 546080 | 548357 | 545934 | 547175 | 101.73845815 | 547146 |
| 14:40:00 | 547009 | 548410 | 546712 | 547612 | 126.97688174 | 547494 |
| 14:41:00 | 547677 | 548042 | 545490 | 545823 | 114.53359930 | 546921 |
| 14:42:00 | 545835 | 546609 | 544437 | 544764 | 133.30222926 | 545460 |
| 14:43:00 | 544764 | 548505 | 544631 | 547297 | 98.83293259 | 546695 |
| 14:44:00 | 547297 | 550999 | 546736 | 550636 | 162.89133045 | 548945 |
| 14:45:00 | 550711 | 550949 | 548216 | 549557 | 131.98880102 | 549472 |
| 14:46:00 | 549410 | 549736 | 543936 | 545330 | 181.41046562 | 546477 |
| 14:47:00 | 544998 | 546703 | 544713 | 545630 | 91.67522199 | 545462 |
| 14:48:00 | 545398 | 545640 | 541093 | 541113 | 121.56255486 | 543469 |
| 14:49:00 | 541440 | 541776 | 537777 | 540426 | 143.64984411 | 540148 |
| 14:50:00 | 540417 | 543401 | 539997 | 542062 | 158.29063563 | 541414 |
| 14:51:00 | 542062 | 542809 | 540693 | 541451 | 119.08769375 | 541951 |
| 14:52:00 | 541651 | 542431 | 540278 | 541013 | 101.76857902 | 541388 |
| 14:53:00 | 541013 | 541530 | 539343 | 540223 | 117.47680092 | 540472 |
| 14:54:00 | 540214 | 541141 | 539472 | 539812 | 87.87396418 | 540277 |
| 14:55:00 | 539782 | 539782 | 536500 | 536500 | 100.67733837 | 538080 |
| 14:56:00 | 536522 | 538301 | 531593 | 535450 | 179.06722677 | 535427 |
| 14:57:00 | 535417 | 537061 | 533480 | 535264 | 110.48107595 | 535224 |
| 14:58:00 | 535264 | 535264 | 530450 | 532094 | 200.25504314 | 532814 |
| 14:59:00 | 532094 | 537219 | 531000 | 535910 | 212.92309882 | 533918 |
| 15:00:00 | 535771 | 536178 | 531488 | 532212 | 145.33942615 | 533320 |
| 15:01:00 | 532291 | 533366 | 530092 | 530450 | 121.90521692 | 531860 |
| 15:02:00 | 530420 | 530616 | 526001 | 526526 | 225.88958355 | 528618 |
| 15:03:00 | 526526 | 530564 | 525820 | 527259 | 187.99888448 | 528377 |
| 15:04:00 | 526689 | 530789 | 526486 | 529075 | 111.78399488 | 528657 |
| 15:05:00 | 529089 | 536139 | 528961 | 533873 | 230.87427779 | 532616 |
| 15:06:00 | 533841 | 535639 | 528698 | 530910 | 194.82056834 | 532367 |
| 15:07:00 | 530910 | 532303 | 530015 | 531175 | 168.67653533 | 530999 |
| 15:08:00 | 531196 | 533221 | 530864 | 531603 | 89.70572212 | 531949 |
| 15:09:00 | 531714 | 538181 | 531067 | 536236 | 115.54352350 | 534369 |
| 15:10:00 | 536265 | 537153 | 535185 | 536570 | 105.27151262 | 536025 |
| 15:11:00 | 536596 | 541620 | 535558 | 539734 | 97.70955466 | 538150 |
| 15:12:00 | 539734 | 550850 | 539510 | 548323 | 222.84269999 | 545786 |
| 15:13:00 | 548323 | 548478 | 542917 | 545062 | 160.93468875 | 544909 |
| 15:14:00 | 545062 | 547100 | 544763 | 546694 | 114.62634395 | 545865 |
| 15:15:00 | 546845 | 550000 | 546644 | 548276 | 170.19456316 | 548805 |
| 15:16:00 | 548296 | 549690 | 544498 | 544641 | 134.60556114 | 547066 |
| 15:17:00 | 544511 | 545950 | 542510 | 543330 | 121.86510979 | 544580 |
| 15:18:00 | 543330 | 544500 | 540360 | 541249 | 132.64477196 | 542202 |
| 15:19:00 | 541218 | 543616 | 540279 | 542735 | 84.08483920 | 541521 |
| 15:20:00 | 542735 | 546850 | 542182 | 545112 | 122.18065018 | 544563 |
| 15:21:00 | 545112 | 548130 | 543191 | 546577 | 97.27091567 | 545996 |
| 15:22:00 | 546577 | 548298 | 545906 | 546328 | 92.97602448 | 547084 |
| 15:23:00 | 546310 | 546391 | 539416 | 542818 | 157.48394370 | 543149 |
| 15:24:00 | 542881 | 545600 | 542813 | 545497 | 98.12874470 | 543858 |
| 15:25:00 | 545547 | 547220 | 543756 | 543756 | 72.53535151 | 545638 |
| 15:26:00 | 543756 | 544871 | 543266 | 544568 | 87.46261362 | 544042 |
| 15:27:00 | 544421 | 547462 | 544421 | 546784 | 82.98383610 | 545847 |
| 15:28:00 | 546784 | 549000 | 546320 | 546971 | 140.21901803 | 547667 |
| 15:29:00 | 546842 | 548359 | 545200 | 546027 | 79.51653429 | 547274 |
| 15:30:00 | 546027 | 549465 | 545406 | 548866 | 134.17650909 | 547828 |
| 15:31:00 | 548725 | 552901 | 548552 | 552308 | 157.67981970 | 550823 |
| 15:32:00 | 552423 | 553697 | 547030 | 547030 | 209.67855993 | 550003 |
| 15:33:00 | 547264 | 548555 | 546300 | 547742 | 112.02140980 | 547479 |
| 15:34:00 | 548004 | 548004 | 543174 | 543812 | 121.26024686 | 545886 |
| 15:35:00 | 543886 | 544096 | 538000 | 538729 | 216.79267946 | 540489 |
| 15:36:00 | 539034 | 539035 | 536000 | 537311 | 126.21683573 | 537324 |
| 15:37:00 | 537400 | 543566 | 537400 | 542372 | 111.17368430 | 540750 |
| 15:38:00 | 542098 | 543255 | 540397 | 542521 | 85.66099231 | 542116 |
| 15:39:00 | 542551 | 546002 | 542551 | 542570 | 90.93459322 | 544722 |
| 15:40:00 | 542570 | 542570 | 538458 | 539201 | 131.35299595 | 540194 |
| 15:41:00 | 539200 | 541335 | 538940 | 540325 | 71.39476601 | 540268 |
| 15:42:00 | 540193 | 544314 | 540193 | 543734 | 91.79468993 | 543002 |
| 15:43:00 | 543829 | 547236 | 543721 | 545953 | 138.55394841 | 545320 |
| 15:44:00 | 545931 | 546712 | 544200 | 546328 | 131.51410440 | 545233 |
| 15:45:00 | 545623 | 546376 | 543197 | 543830 | 76.38312367 | 544443 |
| 15:46:00 | 543830 | 544091 | 537810 | 541463 | 119.41381470 | 541608 |
| 15:47:00 | 540377 | 545354 | 539501 | 544596 | 130.92800765 | 543224 |
| 15:48:00 | 544596 | 547387 | 543518 | 546877 | 141.87134127 | 545250 |
| 15:49:00 | 546877 | 546877 | 543535 | 544049 | 121.36552353 | 544656 |
| 15:50:00 | 544049 | 549224 | 542973 | 548397 | 143.78680120 | 546214 |
| 15:51:00 | 548397 | 548985 | 544768 | 545143 | 128.30632557 | 547352 |
| 15:52:00 | 544943 | 546490 | 544580 | 545629 | 98.11615503 | 545574 |
| 15:53:00 | 545524 | 550466 | 545470 | 549837 | 117.43013914 | 548004 |
| 15:54:00 | 549837 | 554200 | 549006 | 551500 | 224.59161094 | 551596 |
| 15:55:00 | 551360 | 551584 | 548670 | 549184 | 175.76181830 | 549952 |
| 15:56:00 | 549184 | 551262 | 548550 | 550989 | 149.81240750 | 549593 |
| 15:57:00 | 550989 | 557999 | 550989 | 557305 | 218.04163120 | 554841 |
| 15:58:00 | 557305 | 562310 | 556966 | 559311 | 338.01059781 | 559911 |
| 15:59:00 | 559526 | 563726 | 559000 | 563052 | 264.57641527 | 560528 |
| 16:00:00 | 563572 | 563572 | 551224 | 554203 | 312.25459933 | 558343 |
| 16:01:00 | 554516 | 555286 | 550000 | 550050 | 212.40358831 | 552810 |
| 16:02:00 | 550130 | 554351 | 549302 | 554219 | 226.22920976 | 550946 |
| 16:03:00 | 554227 | 555340 | 550417 | 551322 | 162.16249599 | 552961 |
| 16:04:00 | 551322 | 553544 | 550984 | 551142 | 75.56968883 | 552015 |
| 16:05:00 | 551142 | 551927 | 548540 | 550300 | 124.57766361 | 549949 |
| 16:06:00 | 550300 | 552474 | 550030 | 551423 | 104.65106879 | 551325 |
| 16:07:00 | 551423 | 553084 | 547801 | 547875 | 156.46401879 | 551046 |
| 16:08:00 | 547875 | 548455 | 543790 | 545438 | 278.38117176 | 545862 |
| 16:09:00 | 545429 | 548918 | 544377 | 548000 | 152.91107447 | 546489 |
| 16:10:00 | 547897 | 548165 | 546060 | 546060 | 80.70515603 | 547100 |
| 16:11:00 | 546073 | 550230 | 546000 | 550125 | 135.99734463 | 548631 |
| 16:12:00 | 550164 | 550240 | 547686 | 548726 | 106.18230332 | 548899 |
| 16:13:00 | 548742 | 550990 | 548570 | 550904 | 69.95450331 | 549820 |
| 16:14:00 | 550904 | 553981 | 550904 | 552794 | 188.79333728 | 552550 |
| 16:15:00 | 552817 | 554390 | 550883 | 552853 | 148.16898951 | 552265 |
| 16:16:00 | 552890 | 553538 | 551703 | 551822 | 121.09586564 | 552559 |
| 16:17:00 | 552069 | 554674 | 551343 | 554332 | 115.04529964 | 552787 |
| 16:18:00 | 554212 | 556070 | 552770 | 555912 | 142.17988775 | 553915 |
| 16:19:00 | 556002 | 558698 | 555409 | 556879 | 178.94667316 | 556925 |
| 16:20:00 | 557000 | 558200 | 555500 | 557509 | 132.04524416 | 556890 |
| 16:21:00 | 557396 | 557692 | 552301 | 553059 | 313.32168667 | 555285 |
| 16:22:00 | 553059 | 553320 | 550628 | 551203 | 235.74172194 | 552053 |
| 16:23:00 | 551494 | 551987 | 548452 | 550092 | 192.24330163 | 550173 |
| 16:24:00 | 550154 | 553050 | 549851 | 553002 | 72.05487244 | 552053 |
| 16:25:00 | 552972 | 554691 | 552865 | 554288 | 125.00410240 | 553800 |
| 16:26:00 | 554288 | 556886 | 554000 | 554793 | 156.79321289 | 555620 |
| 16:27:00 | 555187 | 555640 | 553138 | 553419 | 99.95134450 | 554273 |
| 16:28:00 | 553519 | 557250 | 553148 | 557002 | 91.73013619 | 555164 |
| 16:29:00 | 557002 | 557602 | 553349 | 554126 | 169.84113903 | 555417 |
| 16:30:00 | 554126 | 554394 | 544888 | 547952 | 242.72171127 | 550081 |
| 16:31:00 | 547952 | 552122 | 545840 | 547693 | 159.82894729 | 549179 |
| 16:32:00 | 547693 | 548089 | 545300 | 545300 | 89.62898342 | 546274 |
| 16:33:00 | 545300 | 547078 | 545300 | 546460 | 87.03593716 | 546176 |
| 16:34:00 | 546643 | 551900 | 546460 | 551799 | 179.11685897 | 549815 |
| 16:35:00 | 551726 | 552223 | 550000 | 550000 | 81.82212746 | 551185 |
| 16:36:00 | 550000 | 550133 | 546467 | 548499 | 107.49093837 | 548015 |
| 16:37:00 | 548600 | 551434 | 548499 | 549759 | 106.80160994 | 549991 |
| 16:38:00 | 549759 | 551605 | 549543 | 550682 | 66.48203754 | 550575 |
| 16:39:00 | 550588 | 551302 | 548948 | 550813 | 84.08835270 | 550088 |
| 16:40:00 | 550813 | 553275 | 550011 | 553275 | 101.48863386 | 551987 |
| 16:41:00 | 553275 | 553850 | 552785 | 553021 | 80.22474735 | 553247 |
| 16:42:00 | 553000 | 555136 | 552600 | 555136 | 99.24436064 | 553699 |
| 16:43:00 | 555136 | 555644 | 551350 | 552447 | 119.12307515 | 554042 |
| 16:44:00 | 552470 | 553531 | 551543 | 553217 | 100.97876869 | 552700 |
| 16:45:00 | 553217 | 554566 | 552298 | 552537 | 80.69404690 | 553363 |
| 16:46:00 | 552500 | 552547 | 550312 | 551020 | 92.82063589 | 551227 |
| 16:47:00 | 550930 | 552166 | 550627 | 551495 | 89.84346656 | 551298 |
| 16:48:00 | 551402 | 554225 | 551370 | 554031 | 84.11327619 | 552627 |
| 16:49:00 | 554090 | 557450 | 553990 | 557274 | 133.42411955 | 555704 |
| 16:50:00 | 557213 | 560725 | 556953 | 560469 | 189.54962304 | 558552 |
| 16:51:00 | 560308 | 571884 | 559875 | 569783 | 381.70523014 | 565810 |
| 16:52:00 | 569783 | 573871 | 562340 | 565291 | 393.70351367 | 567211 |
| 16:53:00 | 565049 | 577030 | 564153 | 574009 | 365.85364911 | 571513 |
| 16:54:00 | 573500 | 576839 | 569823 | 572792 | 354.70150924 | 573011 |
| 16:55:00 | 573191 | 573345 | 566691 | 568064 | 255.49238006 | 570607 |
| 16:56:00 | 568064 | 573826 | 566920 | 573826 | 319.80589935 | 570457 |
| 16:57:00 | 573826 | 579000 | 573549 | 578740 | 334.74795366 | 577567 |
| 16:58:00 | 578099 | 581950 | 576541 | 578841 | 320.69569359 | 578923 |
| 16:59:00 | 578753 | 578986 | 573016 | 574583 | 271.12184734 | 575135 |
| 17:00:00 | 574749 | 579669 | 574272 | 579096 | 271.09444751 | 576968 |
| 17:01:00 | 579101 | 585102 | 578388 | 584934 | 383.49418891 | 581710 |
| 17:02:00 | 584057 | 587828 | 578675 | 584364 | 417.46270089 | 584350 |
| 17:03:00 | 585199 | 589344 | 579509 | 586718 | 332.20150393 | 584470 |
| 17:04:00 | 586696 | 590000 | 583289 | 589499 | 274.05741502 | 587749 |
| 17:05:00 | 589500 | 597556 | 588459 | 593917 | 563.38257425 | 594001 |
| 17:06:00 | 593917 | 594546 | 583091 | 583244 | 343.90931536 | 588484 |
| 17:07:00 | 583244 | 592240 | 582634 | 588027 | 389.80175303 | 588069 |
| 17:08:00 | 588027 | 588133 | 583241 | 583421 | 250.67521734 | 585806 |
| 17:09:00 | 583697 | 587000 | 583000 | 584226 | 224.40280058 | 584511 |
| 17:10:00 | 584083 | 587000 | 578560 | 580000 | 317.28652786 | 582238 |
| 17:11:00 | 580000 | 580080 | 570050 | 574121 | 409.80066487 | 575149 |
| 17:12:00 | 574121 | 574751 | 558942 | 564014 | 514.56527649 | 567187 |
| 17:13:00 | 564014 | 569294 | 562765 | 564874 | 417.87164601 | 565491 |
| 17:14:00 | 564882 | 565000 | 560100 | 563152 | 283.07037818 | 562862 |
| 17:15:00 | 563152 | 569555 | 561547 | 567541 | 330.69190134 | 565223 |
| 17:16:00 | 567541 | 567901 | 565044 | 566111 | 150.73406638 | 566173 |
| 17:17:00 | 566140 | 568655 | 566000 | 567518 | 166.70689959 | 567404 |
| 17:18:00 | 567500 | 574472 | 567165 | 574148 | 315.01357284 | 570943 |
| 17:19:00 | 574148 | 576413 | 570000 | 570433 | 360.46427654 | 573636 |
| 17:20:00 | 570429 | 574352 | 570120 | 571903 | 209.37935662 | 572285 |
| 17:21:00 | 571903 | 572845 | 569447 | 570000 | 147.32913005 | 571383 |
| 17:22:00 | 570000 | 573413 | 570000 | 573178 | 162.36687452 | 571102 |
| 17:23:00 | 573000 | 577545 | 572002 | 576787 | 168.45088645 | 574189 |
| 17:24:00 | 576893 | 578775 | 576275 | 577065 | 220.57318292 | 577494 |
| 17:25:00 | 577130 | 577545 | 573202 | 573798 | 139.73817070 | 575628 |
| 17:26:00 | 573798 | 575200 | 573420 | 573703 | 72.73861047 | 574289 |
| 17:27:00 | 573622 | 576476 | 573622 | 575297 | 103.51288476 | 575308 |
| 17:28:00 | 575394 | 581270 | 575297 | 577211 | 183.59327038 | 578045 |
| 17:29:00 | 577244 | 577654 | 574193 | 574439 | 126.79099770 | 575656 |
| 17:30:00 | 574264 | 588000 | 574241 | 576539 | 257.59697121 | 577303 |
| 17:31:00 | 576460 | 582356 | 571608 | 573641 | 244.94544719 | 576453 |
| 17:32:00 | 573774 | 577381 | 570400 | 571014 | 234.07354546 | 574119 |
| 17:33:00 | 570798 | 572259 | 565912 | 565930 | 363.01441490 | 569050 |
| 17:34:00 | 565912 | 567579 | 562009 | 562009 | 372.22177628 | 565665 |
| 17:35:00 | 562805 | 565917 | 560057 | 563611 | 327.91936067 | 563012 |
| 17:36:00 | 563611 | 564201 | 556349 | 556365 | 291.50418369 | 560479 |
| 17:37:00 | 556379 | 561340 | 556349 | 556817 | 295.36505960 | 557979 |
| 17:38:00 | 556955 | 559299 | 555000 | 558853 | 300.04924300 | 556661 |
| 17:39:00 | 558853 | 563436 | 558753 | 562453 | 380.83121691 | 560754 |
| 17:40:00 | 562453 | 564776 | 561630 | 563999 | 376.24496314 | 563019 |
| 17:41:00 | 563999 | 564000 | 561800 | 561998 | 211.46606001 | 563226 |
| 17:42:00 | 561800 | 562465 | 560013 | 562459 | 136.82491830 | 561407 |
| 17:43:00 | 562459 | 564998 | 560809 | 564978 | 167.94731988 | 563551 |
| 17:44:00 | 564949 | 565448 | 563667 | 564197 | 199.02761943 | 564691 |
| 17:45:00 | 564197 | 564417 | 559141 | 561334 | 200.62457713 | 561757 |
| 17:46:00 | 561379 | 561850 | 559782 | 560918 | 127.98641358 | 560931 |
| 17:47:00 | 560376 | 560856 | 557132 | 557663 | 149.01058580 | 559301 |
| 17:48:00 | 557796 | 559792 | 557361 | 559441 | 129.10634703 | 559196 |
| 17:49:00 | 559430 | 561213 | 558441 | 560639 | 124.42941002 | 560016 |
| 17:50:00 | 560614 | 565000 | 560260 | 564672 | 143.42710372 | 562828 |
| 17:51:00 | 564672 | 566445 | 564591 | 565625 | 130.75291949 | 565508 |
| 17:52:00 | 565635 | 569721 | 565207 | 568897 | 173.87769016 | 567917 |
| 17:53:00 | 568897 | 569252 | 565921 | 566274 | 155.76009719 | 567700 |
| 17:54:00 | 566304 | 566662 | 564426 | 564841 | 152.31953588 | 565327 |
| 17:55:00 | 564829 | 565569 | 562818 | 564945 | 131.34300515 | 564675 |
| 17:56:00 | 564945 | 565450 | 562031 | 564962 | 156.13166175 | 563977 |
| 17:57:00 | 564962 | 565967 | 563506 | 565967 | 112.27113582 | 564724 |
| 17:58:00 | 565967 | 569887 | 565895 | 568097 | 182.58545437 | 568096 |
| 17:59:00 | 568073 | 568211 | 564851 | 565854 | 196.74858093 | 566554 |
| 18:00:00 | 565743 | 568712 | 565198 | 568306 | 190.88209638 | 566939 |
| 18:01:00 | 568310 | 572222 | 567925 | 572098 | 267.10348430 | 570308 |
| 18:02:00 | 572098 | 574410 | 571804 | 574321 | 247.61851221 | 572872 |
| 18:03:00 | 574184 | 574672 | 573177 | 573812 | 209.68936133 | 573860 |
| 18:04:00 | 573812 | 573871 | 569250 | 571717 | 303.83507001 | 571850 |
| 18:05:00 | 571717 | 571936 | 570309 | 571353 | 158.51891744 | 571097 |
| 18:06:00 | 571407 | 573498 | 570259 | 573137 | 181.38396689 | 572117 |
| 18:07:00 | 573137 | 574170 | 571996 | 573922 | 140.92453023 | 572870 |
| 18:08:00 | 574111 | 575482 | 573407 | 574445 | 224.88702476 | 574354 |
| 18:09:00 | 574502 | 574613 | 571934 | 572210 | 149.38734702 | 573445 |
| 18:10:00 | 572210 | 574204 | 572199 | 573083 | 106.62542327 | 573533 |
| 18:11:00 | 572995 | 573197 | 569850 | 571754 | 254.59358650 | 571452 |
| 18:12:00 | 571514 | 576032 | 571481 | 575402 | 229.61466639 | 574072 |
| 18:13:00 | 575402 | 581000 | 573450 | 580665 | 405.44462207 | 578613 |
| 18:14:00 | 580674 | 584611 | 575700 | 583269 | 387.73206465 | 580507 |
| 18:15:00 | 583336 | 586655 | 579309 | 580578 | 398.59641066 | 582815 |
| 18:16:00 | 580578 | 582366 | 576667 | 577113 | 272.81320306 | 579726 |
| 18:17:00 | 577113 | 581342 | 576000 | 580514 | 313.58402571 | 579445 |
| 18:18:00 | 580521 | 581426 | 578000 | 579364 | 208.52499886 | 579435 |
| 18:19:00 | 579399 | 579703 | 575872 | 576188 | 252.96223146 | 577577 |
| 18:20:00 | 576245 | 576400 | 571487 | 575479 | 297.99981105 | 574635 |
| 18:21:00 | 575410 | 576062 | 571700 | 574089 | 239.54227960 | 573832 |
| 18:22:00 | 574089 | 577881 | 574019 | 575193 | 279.71720982 | 576204 |
| 18:23:00 | 575193 | 577158 | 575183 | 577158 | 128.59843692 | 576135 |
| 18:24:00 | 576873 | 578718 | 576539 | 578360 | 217.90226127 | 577706 |
| 18:25:00 | 578234 | 580790 | 576999 | 580790 | 252.74033798 | 578910 |
| 18:26:00 | 580790 | 580897 | 576254 | 577993 | 242.86507106 | 578838 |
| 18:27:00 | 578006 | 579600 | 576242 | 576242 | 124.14378874 | 578616 |
| 18:28:00 | 576242 | 579187 | 574852 | 577696 | 168.43347091 | 577658 |
| 18:29:00 | 577696 | 578452 | 575205 | 577529 | 175.20530268 | 577124 |
| 18:30:00 | 577473 | 579749 | 576643 | 579749 | 128.75426356 | 577708 |
| 18:31:00 | 579749 | 581965 | 577889 | 580173 | 252.39106112 | 580068 |
| 18:32:00 | 580396 | 585365 | 580173 | 583516 | 280.09320016 | 582847 |
| 18:33:00 | 583516 | 584769 | 580862 | 584501 | 181.10305121 | 583409 |
| 18:34:00 | 584501 | 588250 | 583976 | 588134 | 364.58241236 | 586285 |
| 18:35:00 | 588132 | 588264 | 584821 | 586439 | 283.13443829 | 586255 |
| 18:36:00 | 586439 | 588816 | 585602 | 587396 | 190.07683768 | 586918 |
| 18:37:00 | 587396 | 590622 | 587359 | 589648 | 183.05851672 | 588838 |
| 18:38:00 | 589656 | 593350 | 589656 | 592292 | 296.80112670 | 591693 |
| 18:39:00 | 592473 | 595555 | 591371 | 595555 | 251.27203000 | 593641 |
| 18:40:00 | 595555 | 596500 | 591848 | 593399 | 302.37382605 | 593808 |
| 18:41:00 | 593296 | 597000 | 592775 | 595813 | 217.29799495 | 595529 |
| 18:42:00 | 595426 | 599428 | 595157 | 597265 | 411.92711144 | 597551 |
| 18:43:00 | 597265 | 598878 | 595282 | 596313 | 351.70891043 | 597584 |
| 18:44:00 | 596313 | 597302 | 591551 | 594495 | 351.44643489 | 593405 |
| 18:45:00 | 594669 | 597410 | 593778 | 593778 | 258.42206374 | 595831 |
| 18:46:00 | 594214 | 595688 | 592704 | 595030 | 245.10227733 | 593803 |
| 18:47:00 | 595483 | 599181 | 594869 | 597644 | 304.11215241 | 597180 |
| 18:48:00 | 597644 | 603210 | 597480 | 599056 | 349.85200542 | 600215 |
| 18:49:00 | 599056 | 603550 | 598717 | 602312 | 300.23580063 | 601568 |
| 18:50:00 | 602337 | 605000 | 600000 | 603702 | 319.20660011 | 601896 |
| 18:51:00 | 603911 | 620000 | 603375 | 614103 | 545.15186688 | 609660 |
| 18:52:00 | 614934 | 618539 | 605514 | 609709 | 460.29905905 | 608804 |
| 18:53:00 | 609759 | 622110 | 608779 | 616000 | 468.70669573 | 615421 |
| 18:54:00 | 616000 | 616128 | 609641 | 613678 | 415.38777553 | 613030 |
| 18:55:00 | 613646 | 618571 | 613300 | 615616 | 322.48456188 | 616137 |
| 18:56:00 | 615616 | 616408 | 606207 | 610279 | 456.61588240 | 612314 |
| 18:57:00 | 610279 | 616408 | 610084 | 616250 | 353.80497857 | 613449 |
| 18:58:00 | 616250 | 620463 | 611846 | 611881 | 374.90677945 | 616029 |
| 18:59:00 | 612112 | 612482 | 607120 | 608431 | 374.40311749 | 609900 |
| 19:00:00 | 607693 | 611985 | 603575 | 611663 | 399.10343210 | 607496 |
| 19:01:00 | 611789 | 613319 | 607506 | 608045 | 259.27165875 | 610232 |
| 19:02:00 | 608045 | 612051 | 607700 | 609504 | 259.56091104 | 609862 |
| 19:03:00 | 609504 | 617522 | 608645 | 615232 | 275.15440937 | 613350 |
| 19:04:00 | 615277 | 616678 | 613653 | 615609 | 244.98261682 | 614849 |
| 19:05:00 | 615646 | 623533 | 615000 | 615013 | 272.66068870 | 617770 |
| 19:06:00 | 615000 | 615719 | 611954 | 612646 | 337.18311666 | 613360 |
| 19:07:00 | 612723 | 612988 | 609000 | 609178 | 216.67612906 | 610728 |
| 19:08:00 | 609178 | 610349 | 605781 | 610078 | 274.51945114 | 608041 |
| 19:09:00 | 609584 | 610569 | 601701 | 603322 | 279.81452045 | 605377 |
| 19:10:00 | 603817 | 607352 | 601400 | 602067 | 333.33097120 | 604851 |
| 19:11:00 | 602067 | 604469 | 599000 | 600780 | 387.48372599 | 600943 |
| 19:12:00 | 600869 | 602049 | 597004 | 600157 | 404.73895328 | 599816 |
| 19:13:00 | 600335 | 605000 | 600088 | 603332 | 334.15262348 | 602519 |
| 19:14:00 | 603398 | 603408 | 601142 | 601188 | 216.90995044 | 601723 |
| 19:15:00 | 601441 | 602218 | 597090 | 598980 | 301.81220415 | 599836 |
| 19:16:00 | 598674 | 599257 | 594801 | 596088 | 261.80495890 | 597315 |
| 19:17:00 | 596088 | 596442 | 592500 | 596142 | 501.53627545 | 594403 |
| 19:18:00 | 596442 | 602486 | 594782 | 601421 | 335.70509397 | 598219 |
| 19:19:00 | 601421 | 606784 | 600426 | 604582 | 312.38762822 | 603267 |
| 19:20:00 | 604582 | 613333 | 604175 | 612211 | 355.70039194 | 608417 |
| 19:21:00 | 612257 | 613214 | 608267 | 611922 | 355.21559102 | 610137 |
| 19:22:00 | 611922 | 612541 | 607398 | 607881 | 293.59113065 | 610093 |
| 19:23:00 | 607625 | 611131 | 607466 | 610912 | 248.47294786 | 609461 |
| 19:24:00 | 610912 | 612551 | 610048 | 611102 | 226.80249702 | 611170 |
| 19:25:00 | 611238 | 613369 | 610000 | 610000 | 187.29849053 | 611741 |
| 19:26:00 | 610000 | 610950 | 607389 | 609747 | 250.55430688 | 609085 |
| 19:27:00 | 609903 | 611000 | 608145 | 608536 | 160.98341634 | 609642 |
| 19:28:00 | 608536 | 608536 | 601516 | 606089 | 343.88544895 | 605408 |
| 19:29:00 | 606250 | 610000 | 605986 | 610000 | 226.51200311 | 608276 |
| 19:30:00 | 610000 | 611123 | 608027 | 610782 | 184.19191915 | 609494 |
| 19:31:00 | 610973 | 617856 | 610176 | 614868 | 321.43359242 | 613353 |
| 19:32:00 | 614744 | 615010 | 611861 | 613829 | 231.53564548 | 613319 |
| 19:33:00 | 613912 | 619086 | 612842 | 617362 | 237.72445355 | 615687 |
| 19:34:00 | 617362 | 619950 | 615605 | 617883 | 246.81483103 | 617753 |
| 19:35:00 | 617883 | 619674 | 614279 | 614880 | 408.07600865 | 617259 |
| 19:36:00 | 615003 | 615071 | 610000 | 612389 | 381.93648797 | 612489 |
| 19:37:00 | 612366 | 615296 | 612042 | 612377 | 229.26941835 | 613637 |
| 19:38:00 | 612443 | 612641 | 608911 | 611207 | 270.14600845 | 610740 |
| 19:39:00 | 611207 | 612082 | 609000 | 609398 | 209.43379008 | 610553 |
| 19:40:00 | 609329 | 611818 | 609000 | 609299 | 306.07032854 | 610169 |
| 19:41:00 | 609291 | 609551 | 605207 | 606500 | 360.01552354 | 607316 |
| 19:42:00 | 606552 | 607389 | 604103 | 604706 | 255.81349348 | 605603 |
| 19:43:00 | 604653 | 606585 | 603880 | 605303 | 179.74331456 | 605588 |
| 19:44:00 | 605303 | 605986 | 601571 | 602069 | 298.57629599 | 603264 |
| 19:45:00 | 602629 | 604834 | 601500 | 604660 | 270.83377448 | 603435 |
| 19:46:00 | 604660 | 607342 | 604598 | 606984 | 189.79519186 | 605776 |
| 19:47:00 | 607043 | 607978 | 606739 | 607772 | 167.64866072 | 607326 |
| 19:48:00 | 607772 | 611250 | 604372 | 606847 | 380.84825232 | 607595 |
| 19:49:00 | 606977 | 609421 | 606894 | 607931 | 173.72218627 | 608567 |
| 19:50:00 | 607877 | 609698 | 607309 | 609353 | 234.78972908 | 608492 |
| 19:51:00 | 609325 | 609535 | 605375 | 606561 | 167.37761922 | 607248 |
| 19:52:00 | 606561 | 608099 | 605979 | 607500 | 136.86603663 | 607080 |
| 19:53:00 | 607500 | 607811 | 603637 | 605784 | 171.45476074 | 606614 |
| 19:54:00 | 605711 | 607349 | 603656 | 603691 | 192.57881887 | 605460 |
| 19:55:00 | 603760 | 604621 | 600083 | 604621 | 221.47146761 | 602911 |
| 19:56:00 | 604613 | 605868 | 601582 | 605410 | 267.38870128 | 604752 |
| 19:57:00 | 605528 | 608827 | 605374 | 608107 | 309.09126721 | 607413 |
| 19:58:00 | 608107 | 612697 | 608000 | 612481 | 285.45780225 | 610247 |
| 19:59:00 | 612634 | 613031 | 609503 | 609952 | 241.32826377 | 610751 |
| 20:00:00 | 609952 | 610558 | 605855 | 605918 | 267.95889666 | 607872 |
| 20:01:00 | 605918 | 606162 | 602323 | 604047 | 309.13918708 | 603857 |
| 20:02:00 | 604177 | 606566 | 602716 | 605744 | 288.41429660 | 604857 |
| 20:03:00 | 605744 | 605834 | 599479 | 599780 | 308.71887694 | 602419 |
| 20:04:00 | 599834 | 600000 | 585806 | 585806 | 671.21861518 | 593409 |
| 20:05:00 | 586043 | 593499 | 582668 | 591192 | 603.98812537 | 589719 |
| 20:06:00 | 591192 | 591693 | 585522 | 585557 | 485.81379908 | 588758 |
| 20:07:00 | 585544 | 585813 | 571641 | 577411 | 641.91442573 | 580172 |
| 20:08:00 | 577411 | 581975 | 576500 | 581235 | 496.46208096 | 579914 |
| 20:09:00 | 581387 | 581772 | 574347 | 581772 | 403.18137488 | 578113 |
| 20:10:00 | 581553 | 589952 | 578133 | 586848 | 441.02097780 | 582711 |
| 20:11:00 | 586827 | 593411 | 586229 | 589384 | 378.92991099 | 590212 |
| 20:12:00 | 589350 | 590069 | 584019 | 584261 | 249.95952466 | 586788 |
| 20:13:00 | 584383 | 588659 | 583919 | 586569 | 196.98944067 | 586635 |
| 20:14:00 | 586627 | 588245 | 585586 | 588051 | 173.65726854 | 586591 |
| 20:15:00 | 588051 | 589700 | 586424 | 589497 | 156.00792368 | 588306 |
| 20:16:00 | 589453 | 594213 | 588123 | 590610 | 235.89117044 | 591385 |
| 20:17:00 | 590610 | 591641 | 587001 | 589003 | 208.36518709 | 589159 |
| 20:18:00 | 589003 | 593292 | 588018 | 591747 | 186.03590271 | 590627 |
| 20:19:00 | 591743 | 592415 | 588526 | 589560 | 237.74182175 | 590343 |
| 20:20:00 | 589560 | 590383 | 586562 | 586774 | 179.24660220 | 588252 |
| 20:21:00 | 586774 | 591436 | 586418 | 589644 | 150.73087651 | 588681 |
| 20:22:00 | 589294 | 594600 | 589294 | 593094 | 178.54235958 | 592218 |
| 20:23:00 | 592999 | 593561 | 588876 | 590864 | 264.96006730 | 590712 |
| 20:24:00 | 590864 | 590879 | 587476 | 588589 | 98.28647143 | 588795 |
| 20:25:00 | 588589 | 591000 | 586901 | 590683 | 175.76305643 | 588510 |
| 20:26:00 | 590683 | 592074 | 589965 | 591134 | 201.19524344 | 591171 |
| 20:27:00 | 591094 | 592967 | 589223 | 592956 | 235.33639336 | 591044 |
| 20:28:00 | 592956 | 594284 | 592186 | 594149 | 264.30759076 | 593212 |
| 20:29:00 | 594149 | 594244 | 590176 | 591359 | 312.20331416 | 591858 |
| 20:30:00 | 591359 | 599561 | 591002 | 597898 | 289.83629255 | 595022 |
| 20:31:00 | 597887 | 601790 | 597162 | 600309 | 358.60954295 | 599606 |
| 20:32:00 | 600193 | 600964 | 598009 | 599999 | 241.75157092 | 599444 |
| 20:33:00 | 599999 | 600422 | 596168 | 598007 | 229.96557377 | 598233 |
| 20:34:00 | 598186 | 609998 | 597531 | 606967 | 460.56309910 | 603640 |
| 20:35:00 | 606967 | 615830 | 606363 | 610331 | 412.68921613 | 610273 |
| 20:36:00 | 610611 | 611605 | 605879 | 608715 | 392.84580051 | 607527 |
| 20:37:00 | 608810 | 614143 | 607385 | 608569 | 318.32494422 | 609917 |
| 20:38:00 | 608569 | 609176 | 605800 | 609176 | 342.64348086 | 607180 |
| 20:39:00 | 609100 | 609100 | 605396 | 605500 | 200.16726495 | 606548 |
| 20:40:00 | 605396 | 610850 | 603777 | 608840 | 336.60659454 | 607398 |
| 20:41:00 | 608655 | 609111 | 602251 | 602950 | 272.73238300 | 605717 |
| 20:42:00 | 602950 | 607230 | 602190 | 606248 | 287.47013101 | 605179 |
| 20:43:00 | 606193 | 606197 | 602026 | 604048 | 267.53818855 | 603963 |
| 20:44:00 | 604122 | 605670 | 603011 | 603738 | 185.25319462 | 604459 |
| 20:45:00 | 603854 | 608070 | 603455 | 605970 | 223.45447941 | 605959 |
| 20:46:00 | 605966 | 608888 | 605000 | 608738 | 210.37847808 | 607492 |
| 20:47:00 | 608738 | 609400 | 606647 | 606647 | 213.66726276 | 608233 |
| 20:48:00 | 606822 | 608699 | 605567 | 605567 | 209.66245192 | 607581 |
| 20:49:00 | 605567 | 607538 | 604619 | 607277 | 344.32566290 | 605918 |
| 20:50:00 | 607000 | 607537 | 605000 | 605045 | 196.63549703 | 605943 |
| 20:51:00 | 605271 | 605342 | 600567 | 601823 | 357.96964023 | 602518 |
| 20:52:00 | 601684 | 605679 | 601609 | 605000 | 284.21502567 | 603915 |
| 20:53:00 | 604938 | 605000 | 601940 | 602316 | 146.12416275 | 603564 |
| 20:54:00 | 602271 | 602858 | 599405 | 602115 | 266.38022639 | 600999 |
| 20:55:00 | 602115 | 602495 | 596689 | 596985 | 231.70632257 | 599329 |
| 20:56:00 | 596985 | 597186 | 586793 | 588490 | 721.57796751 | 592766 |
| 20:57:00 | 588490 | 592912 | 587149 | 589297 | 440.04663242 | 589378 |
| 20:58:00 | 588830 | 593794 | 588000 | 590809 | 371.36833956 | 591056 |
| 20:59:00 | 591287 | 592411 | 585000 | 588660 | 268.10160627 | 588098 |
| 21:00:00 | 588660 | 591926 | 584352 | 590569 | 373.29920291 | 587815 |
| 21:01:00 | 590569 | 593959 | 588072 | 591766 | 282.47594881 | 591019 |
| 21:02:00 | 591766 | 592182 | 586540 | 587726 | 239.73840460 | 589354 |
| 21:03:00 | 587880 | 589613 | 585000 | 586797 | 288.56431577 | 586945 |
| 21:04:00 | 586797 | 586972 | 581997 | 581997 | 241.24070366 | 584610 |
| 21:05:00 | 581997 | 585570 | 579618 | 584106 | 301.52910858 | 583279 |
| 21:06:00 | 584106 | 585858 | 581386 | 584938 | 257.15525586 | 583622 |
| 21:07:00 | 584938 | 592140 | 584189 | 591951 | 270.78046111 | 587551 |
| 21:08:00 | 591951 | 592114 | 586207 | 586728 | 256.01787319 | 588516 |
| 21:09:00 | 586654 | 592440 | 586467 | 591244 | 271.38291604 | 590055 |
| 21:10:00 | 591536 | 593494 | 590017 | 591739 | 206.95077031 | 591690 |
| 21:11:00 | 591750 | 595042 | 590306 | 594600 | 220.35463029 | 593300 |
| 21:12:00 | 594600 | 600760 | 594382 | 598833 | 368.91546797 | 598358 |
| 21:13:00 | 599023 | 602034 | 597801 | 600000 | 377.80906819 | 599532 |
| 21:14:00 | 600000 | 604245 | 599088 | 604245 | 294.25867736 | 601555 |
| 21:15:00 | 604245 | 609200 | 601899 | 608567 | 456.35056124 | 606192 |
| 21:16:00 | 608369 | 609350 | 605001 | 605967 | 310.88429903 | 606684 |
| 21:17:00 | 605924 | 606080 | 601698 | 603198 | 246.36544237 | 604020 |
| 21:18:00 | 602864 | 605459 | 602136 | 605000 | 245.22299614 | 603660 |
| 21:19:00 | 605459 | 605982 | 603066 | 603493 | 192.57003964 | 604692 |
| 21:20:00 | 603509 | 603953 | 599226 | 601196 | 286.82953492 | 602020 |
| 21:21:00 | 601258 | 608944 | 599522 | 602067 | 461.78187228 | 604126 |
| 21:22:00 | 602067 | 608998 | 601910 | 607739 | 362.73239633 | 605662 |
| 21:23:00 | 607488 | 608089 | 603710 | 606524 | 275.42702854 | 606318 |
| 21:24:00 | 606730 | 612977 | 606403 | 608930 | 452.46587845 | 609527 |
| 21:25:00 | 608930 | 610080 | 605543 | 609668 | 274.54907267 | 608296 |
| 21:26:00 | 609549 | 611430 | 607567 | 608693 | 341.69162598 | 609395 |
| 21:27:00 | 608875 | 609119 | 604395 | 607752 | 307.69727786 | 606323 |
| 21:28:00 | 607752 | 610786 | 607016 | 610538 | 222.82830763 | 608279 |
| 21:29:00 | 610545 | 612690 | 608502 | 612690 | 327.96031549 | 610536 |
| 21:30:00 | 612590 | 614350 | 606747 | 610911 | 415.54764358 | 610860 |
| 21:31:00 | 610921 | 612622 | 609254 | 610413 | 263.61759262 | 610398 |
| 21:32:00 | 610329 | 612523 | 609100 | 611632 | 278.52316227 | 610985 |
| 21:33:00 | 611660 | 611899 | 608325 | 608713 | 272.48666773 | 609903 |
| 21:34:00 | 608713 | 610978 | 607582 | 610106 | 236.57439279 | 609719 |
| 21:35:00 | 610199 | 615558 | 609758 | 614646 | 367.34967873 | 612601 |
| 21:36:00 | 614716 | 614956 | 612500 | 613518 | 115.65129997 | 613423 |
| 21:37:00 | 613012 | 616567 | 611903 | 615117 | 269.28369344 | 614793 |
| 21:38:00 | 615166 | 620545 | 614903 | 620545 | 299.97066464 | 617741 |
| 21:39:00 | 620545 | 621231 | 617000 | 617996 | 349.81538306 | 618706 |
| 21:40:00 | 618048 | 622221 | 617988 | 620882 | 121.06689147 | 619324 |
| 21:41:00 | 620882 | 624875 | 620017 | 622928 | 151.02889389 | 622062 |
| 21:42:00 | 622928 | 626990 | 621418 | 625524 | 420.61333244 | 624762 |
| 21:43:00 | 625182 | 625800 | 615250 | 618708 | 468.78561872 | 619545 |
| 21:44:00 | 618900 | 624060 | 618116 | 619017 | 394.41648304 | 621025 |
| 21:45:00 | 619013 | 621925 | 617679 | 619138 | 306.49949536 | 619862 |
| 21:46:00 | 619138 | 622390 | 618927 | 620300 | 193.41881468 | 621056 |
| 21:47:00 | 620300 | 621683 | 617651 | 617651 | 234.44213576 | 619767 |
| 21:48:00 | 617651 | 617743 | 613384 | 615021 | 418.77490153 | 615568 |
| 21:49:00 | 615097 | 617918 | 613774 | 615465 | 271.96832455 | 615643 |
| 21:50:00 | 615703 | 618769 | 614287 | 617619 | 352.74343428 | 616562 |
| 21:51:00 | 618076 | 618134 | 613228 | 613402 | 263.80853588 | 615165 |
| 21:52:00 | 613491 | 613514 | 608563 | 610988 | 458.90680531 | 610591 |
| 21:53:00 | 611000 | 611000 | 602111 | 607154 | 428.86021565 | 606012 |
| 21:54:00 | 607154 | 608160 | 604013 | 605423 | 376.34307910 | 606086 |
| 21:55:00 | 605423 | 609402 | 604208 | 608627 | 306.25772127 | 606881 |
| 21:56:00 | 608753 | 612387 | 607383 | 610428 | 420.37082260 | 610269 |
| 21:57:00 | 610428 | 610518 | 607012 | 607173 | 328.39318194 | 608630 |
| 21:58:00 | 607055 | 609320 | 606250 | 607359 | 316.52592216 | 607569 |
| 21:59:00 | 607454 | 612316 | 606963 | 612084 | 297.87867105 | 609208 |
| 22:00:00 | 612084 | 614197 | 609389 | 612610 | 341.76170254 | 612181 |
| 22:01:00 | 612554 | 616466 | 609451 | 610950 | 315.26705069 | 612826 |
| 22:02:00 | 610950 | 611113 | 605155 | 606215 | 318.78729172 | 607305 |
| 22:03:00 | 606159 | 609070 | 606041 | 607195 | 286.76190316 | 607951 |
| 22:04:00 | 607094 | 608267 | 604244 | 604244 | 383.55109343 | 605809 |
| 22:05:00 | 604259 | 607332 | 603903 | 606089 | 323.73788968 | 605792 |
| 22:06:00 | 606089 | 607416 | 604750 | 606789 | 253.87680064 | 606030 |
| 22:07:00 | 606792 | 607689 | 603195 | 604908 | 250.97117813 | 605456 |
| 22:08:00 | 604908 | 605841 | 602210 | 602224 | 304.73149754 | 603725 |
| 22:09:00 | 602224 | 606733 | 601250 | 606385 | 354.73870282 | 603615 |
| 22:10:00 | 606517 | 611448 | 606327 | 611248 | 284.31461554 | 608623 |
| 22:11:00 | 611248 | 611448 | 608649 | 611070 | 293.81753431 | 610081 |
| 22:12:00 | 611070 | 616466 | 610911 | 616106 | 352.63727968 | 613644 |
| 22:13:00 | 615764 | 617654 | 614529 | 616000 | 336.57250596 | 616172 |
| 22:14:00 | 616000 | 620000 | 614529 | 618693 | 377.59378243 | 616974 |
| 22:15:00 | 618693 | 623723 | 618160 | 621950 | 365.76699684 | 621740 |
| 22:16:00 | 621880 | 624160 | 620124 | 621477 | 335.87746077 | 622371 |
| 22:17:00 | 621471 | 622576 | 620235 | 621931 | 275.86094568 | 621462 |
| 22:18:00 | 621931 | 622637 | 620192 | 621588 | 219.61438634 | 621390 |
| 22:19:00 | 621588 | 624658 | 620835 | 624321 | 215.68620443 | 622827 |
| 22:20:00 | 624475 | 625000 | 620467 | 621994 | 283.66718175 | 622333 |
| 22:21:00 | 622047 | 624059 | 619552 | 619950 | 264.26312935 | 621840 |
| 22:22:00 | 619950 | 622218 | 619707 | 621504 | 128.92931365 | 621026 |
| 22:23:00 | 621546 | 622663 | 618685 | 619852 | 227.33315036 | 620305 |
| 22:24:00 | 619915 | 620421 | 615850 | 617490 | 306.57651055 | 618268 |
| 22:25:00 | 617490 | 620137 | 617356 | 619799 | 229.94908538 | 619265 |
| 22:26:00 | 619760 | 622086 | 619747 | 621962 | 220.38526783 | 621174 |
| 22:27:00 | 621962 | 626782 | 621209 | 624577 | 362.03742793 | 623750 |
| 22:28:00 | 624525 | 633000 | 624440 | 630551 | 421.41763129 | 627806 |
| 22:29:00 | 633000 | 633625 | 628206 | 629668 | 563.32676864 | 630465 |
| 22:30:00 | 629668 | 630644 | 622931 | 623872 | 493.67159323 | 626328 |
| 22:31:00 | 624034 | 630744 | 623353 | 629985 | 486.66417170 | 627545 |
| 22:32:00 | 629985 | 639810 | 629533 | 639700 | 568.96284842 | 634730 |
| 22:33:00 | 639372 | 655500 | 638184 | 647577 | 698.94144853 | 646696 |
| 22:34:00 | 647519 | 653753 | 644052 | 653119 | 509.76558369 | 649750 |
| 22:35:00 | 653119 | 654285 | 642162 | 646518 | 682.41848057 | 647003 |
| 22:36:00 | 646489 | 652642 | 646489 | 648476 | 311.42837340 | 649409 |
| 22:37:00 | 648287 | 650000 | 645234 | 646020 | 192.36601574 | 648397 |
| 22:38:00 | 646020 | 649000 | 645000 | 646047 | 174.98363443 | 646384 |
| 22:39:00 | 646047 | 646573 | 641130 | 644900 | 115.76879813 | 644034 |
| 22:40:00 | 645488 | 646214 | 638088 | 640056 | 271.04310671 | 643349 |
| 22:41:00 | 640056 | 640234 | 633131 | 633131 | 156.69600758 | 637740 |
| 22:42:00 | 633131 | 637066 | 627240 | 633131 | 249.28970896 | 632029 |
| 22:43:00 | 630253 | 634448 | 626178 | 631067 | 183.75836574 | 630880 |
| 22:44:00 | 631067 | 632805 | 622188 | 626793 | 471.61915329 | 627379 |
| 22:45:00 | 628019 | 635000 | 625256 | 634104 | 434.84467812 | 629634 |
| 22:46:00 | 634104 | 635192 | 630121 | 631117 | 323.19662182 | 632228 |
| 22:47:00 | 630952 | 634000 | 629009 | 633686 | 321.15314588 | 631812 |
| 22:48:00 | 633665 | 637973 | 632767 | 637477 | 307.21908094 | 635667 |
| 22:49:00 | 637505 | 637850 | 630976 | 632290 | 332.07114287 | 635390 |
| 22:50:00 | 632476 | 633840 | 630624 | 632586 | 382.01128157 | 632056 |
| 22:51:00 | 632495 | 634135 | 628910 | 629591 | 377.91874219 | 631090 |
| 22:52:00 | 629591 | 630000 | 625000 | 627822 | 306.74809319 | 627871 |
| 22:53:00 | 628451 | 629596 | 624478 | 626323 | 325.99200677 | 627176 |
| 22:54:00 | 626323 | 628174 | 625603 | 626538 | 288.42124743 | 627066 |
| 22:55:00 | 626538 | 628903 | 624401 | 628102 | 287.28206260 | 626494 |
| 22:56:00 | 628000 | 629316 | 622680 | 623573 | 359.65458591 | 625645 |
| 22:57:00 | 623604 | 626650 | 622923 | 623745 | 306.35032295 | 625046 |
| 22:58:00 | 623745 | 625535 | 611211 | 614128 | 630.59206640 | 618419 |
| 22:59:00 | 614130 | 618975 | 613528 | 617320 | 328.55582397 | 617181 |
| 23:00:00 | 617271 | 622787 | 616796 | 620484 | 294.02267730 | 620219 |
| 23:01:00 | 620484 | 621927 | 619891 | 620846 | 272.42560541 | 620957 |
| 23:02:00 | 620846 | 624000 | 620493 | 623196 | 308.04467887 | 622591 |
| 23:03:00 | 623189 | 627406 | 622308 | 626600 | 281.08021816 | 624189 |
| 23:04:00 | 626539 | 630000 | 625175 | 627355 | 389.79297760 | 627549 |
| 23:05:00 | 627355 | 628325 | 622148 | 622680 | 445.39415849 | 625128 |
| 23:06:00 | 622533 | 626296 | 621888 | 624436 | 259.28198484 | 624786 |
| 23:07:00 | 624260 | 627792 | 621388 | 625000 | 298.58284632 | 624144 |
| 23:08:00 | 624592 | 627392 | 623834 | 625252 | 251.61839385 | 625713 |
| 23:09:00 | 625252 | 628356 | 624012 | 626590 | 269.87378955 | 625926 |
| 23:10:00 | 626590 | 627785 | 623223 | 624257 | 268.66540864 | 625120 |
| 23:11:00 | 624212 | 626215 | 622200 | 623722 | 255.78431134 | 624458 |
| 23:12:00 | 623589 | 630912 | 623249 | 629681 | 346.91628389 | 627992 |
| 23:13:00 | 629766 | 633000 | 628319 | 629478 | 340.58739745 | 630222 |
| 23:14:00 | 629514 | 632571 | 628700 | 632571 | 176.34772473 | 630140 |
| 23:15:00 | 632571 | 634755 | 630915 | 634026 | 333.94728959 | 632294 |
| 23:16:00 | 634093 | 636044 | 630938 | 635793 | 289.12063303 | 633363 |
| 23:17:00 | 635852 | 637480 | 633403 | 637480 | 335.84067749 | 635275 |
| 23:18:00 | 637480 | 639816 | 635831 | 639338 | 350.03549563 | 637411 |
| 23:19:00 | 639338 | 644755 | 639181 | 640857 | 363.16625888 | 641857 |
| 23:20:00 | 640945 | 641377 | 637208 | 637636 | 356.75612161 | 639136 |
| 23:21:00 | 637636 | 639700 | 635090 | 639512 | 280.98667379 | 637749 |
| 23:22:00 | 639500 | 644950 | 638770 | 639499 | 394.62427375 | 641440 |
| 23:23:00 | 639436 | 645000 | 639326 | 643577 | 305.60894368 | 642595 |
| 23:24:00 | 644211 | 644886 | 640774 | 641780 | 242.69953858 | 642295 |
| 23:25:00 | 641784 | 641829 | 634160 | 634160 | 246.26250133 | 637327 |
| 23:26:00 | 634550 | 640107 | 634337 | 638436 | 189.08966000 | 637987 |
| 23:27:00 | 638442 | 639020 | 635520 | 636758 | 134.61216911 | 637591 |
| 23:28:00 | 637167 | 639011 | 635944 | 637709 | 113.58328960 | 637603 |
| 23:29:00 | 637870 | 639020 | 636774 | 637002 | 133.76890818 | 637867 |
| 23:30:00 | 637002 | 637784 | 635500 | 635597 | 110.90916276 | 636789 |
| 23:31:00 | 635597 | 635597 | 628959 | 632850 | 323.25869077 | 631752 |
| 23:32:00 | 633715 | 637906 | 632850 | 634840 | 208.78829635 | 635575 |
| 23:33:00 | 634840 | 636184 | 632488 | 634024 | 218.34162540 | 633979 |
| 23:34:00 | 634034 | 637190 | 633876 | 635181 | 141.24500435 | 635254 |
| 23:35:00 | 635217 | 635855 | 633047 | 634094 | 85.80117552 | 634339 |
| 23:36:00 | 633976 | 639778 | 633724 | 636995 | 252.86076364 | 637525 |
| 23:37:00 | 637162 | 642500 | 636800 | 639595 | 326.58133188 | 640410 |
| 23:38:00 | 639515 | 641768 | 637298 | 638337 | 262.94079219 | 639917 |
| 23:39:00 | 638337 | 641129 | 635353 | 635526 | 227.01845718 | 637950 |
| 23:40:00 | 635520 | 636930 | 630452 | 634114 | 301.76043063 | 633902 |
| 23:41:00 | 634114 | 635962 | 633466 | 634415 | 206.06195239 | 634380 |
| 23:42:00 | 634758 | 636039 | 631550 | 633380 | 272.71334426 | 633646 |
| 23:43:00 | 633200 | 633612 | 629377 | 631776 | 253.32539813 | 631278 |
| 23:44:00 | 631659 | 633160 | 630413 | 632751 | 306.45858909 | 631482 |
| 23:45:00 | 632797 | 633013 | 628650 | 629137 | 262.80591721 | 631127 |
| 23:46:00 | 629457 | 630227 | 620745 | 623220 | 287.15486492 | 626231 |
| 23:47:00 | 623220 | 625188 | 619000 | 625039 | 460.49572782 | 622071 |
| 23:48:00 | 625024 | 628922 | 623717 | 626303 | 409.42145237 | 626392 |
| 23:49:00 | 626107 | 626356 | 618475 | 621634 | 344.06345844 | 623654 |
| 23:50:00 | 621691 | 626675 | 621000 | 626203 | 296.00036073 | 623447 |
| 23:51:00 | 626434 | 626757 | 622854 | 623743 | 237.21167849 | 625107 |
| 23:52:00 | 623743 | 624649 | 620940 | 622061 | 258.22987030 | 622774 |
| 23:53:00 | 622333 | 622507 | 614888 | 615178 | 337.63809629 | 618335 |
| 23:54:00 | 615059 | 615059 | 607900 | 609880 | 528.69809105 | 611823 |
| 23:55:00 | 609880 | 611696 | 600000 | 600000 | 460.79908963 | 605973 |
| 23:56:00 | 600000 | 600037 | 587600 | 594189 | 582.23028827 | 594254 |
| 23:57:00 | 594387 | 601400 | 594284 | 595979 | 458.28192898 | 597753 |
| 23:58:00 | 595932 | 596629 | 590011 | 594489 | 428.38368384 | 593781 |
| 23:59:00 | 594574 | 603413 | 592488 | 599839 | 382.84420015 | 599116 |