2020年03月16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 | 567444 | 567771 | 566100 | 566784 | 308.12502249 | 566803 |
| 00:03:00 | 566778 | 571443 | 565634 | 569972 | 481.59408538 | 568553 |
| 00:06:00 | 569861 | 570987 | 568461 | 570000 | 468.03885456 | 569739 |
| 00:09:00 | 570000 | 570653 | 568400 | 568998 | 349.17243755 | 569488 |
| 00:12:00 | 569000 | 570263 | 568234 | 569513 | 346.66362098 | 569160 |
| 00:15:00 | 569513 | 571500 | 568538 | 570838 | 374.45965525 | 570277 |
| 00:18:00 | 570839 | 572150 | 570600 | 572150 | 338.20087155 | 571335 |
| 00:21:00 | 572150 | 573649 | 570750 | 571339 | 455.37339713 | 572013 |
| 00:24:00 | 571237 | 571917 | 570201 | 571699 | 295.01551919 | 570941 |
| 00:27:00 | 571699 | 573131 | 571058 | 572615 | 259.67274082 | 572166 |
| 00:30:00 | 572603 | 573120 | 570424 | 570439 | 278.72001484 | 571888 |
| 00:33:00 | 570526 | 571760 | 570066 | 570579 | 246.84294833 | 570689 |
| 00:36:00 | 570552 | 570646 | 569500 | 570289 | 167.41578673 | 570027 |
| 00:39:00 | 570253 | 570422 | 568280 | 568456 | 182.51271810 | 569091 |
| 00:42:00 | 568432 | 570333 | 568331 | 569065 | 251.31836437 | 569331 |
| 00:45:00 | 569107 | 570332 | 568576 | 569065 | 203.82596466 | 569412 |
| 00:48:00 | 569087 | 569129 | 567116 | 568105 | 208.42064790 | 567907 |
| 00:51:00 | 568105 | 569491 | 567249 | 567489 | 233.14397236 | 568507 |
| 00:54:00 | 567433 | 568821 | 566357 | 568390 | 400.25591295 | 567252 |
| 00:57:00 | 568299 | 570608 | 567906 | 570107 | 301.76572102 | 569487 |
| 01:00:00 | 570032 | 573064 | 568720 | 571262 | 491.17576215 | 570775 |
| 01:03:00 | 571198 | 571393 | 568962 | 569264 | 328.32018173 | 570280 |
| 01:06:00 | 569229 | 569711 | 567643 | 568692 | 243.29226465 | 568623 |
| 01:09:00 | 568624 | 569832 | 567072 | 567409 | 260.98703558 | 568635 |
| 01:12:00 | 567319 | 567957 | 566402 | 567299 | 242.32935599 | 567274 |
| 01:15:00 | 567294 | 569086 | 567088 | 567290 | 296.63103930 | 568085 |
| 01:18:00 | 567290 | 568675 | 566626 | 568483 | 207.22562452 | 567504 |
| 01:21:00 | 568530 | 568950 | 566882 | 568004 | 139.14806554 | 567866 |
| 01:24:00 | 567954 | 568888 | 567497 | 567497 | 261.46877920 | 568300 |
| 01:27:00 | 567497 | 567579 | 565233 | 566195 | 246.60086496 | 566393 |
| 01:30:00 | 566167 | 566378 | 565087 | 565315 | 221.43919881 | 565847 |
| 01:33:00 | 565315 | 565745 | 561634 | 562497 | 448.78456924 | 563501 |
| 01:36:00 | 562497 | 568331 | 561209 | 566037 | 697.59921522 | 565357 |
| 01:39:00 | 565972 | 566327 | 562468 | 563147 | 487.94751458 | 564459 |
| 01:42:00 | 563147 | 564210 | 561701 | 562307 | 350.11813426 | 562934 |
| 01:45:00 | 562354 | 564217 | 561725 | 563825 | 278.80416795 | 563190 |
| 01:48:00 | 563799 | 565648 | 562450 | 565544 | 280.42483395 | 564229 |
| 01:51:00 | 565421 | 566310 | 563169 | 564553 | 372.27905859 | 564911 |
| 01:54:00 | 564553 | 565161 | 563450 | 564512 | 254.50561520 | 564242 |
| 01:57:00 | 564527 | 565969 | 564100 | 565032 | 226.05817380 | 565059 |
| 02:00:00 | 564974 | 566721 | 564797 | 565894 | 259.39937164 | 565943 |
| 02:03:00 | 565895 | 568928 | 565117 | 568406 | 403.33871891 | 567474 |
| 02:06:00 | 568215 | 569712 | 568073 | 569329 | 212.03652381 | 568763 |
| 02:09:00 | 569329 | 571283 | 568783 | 570469 | 212.34644847 | 570024 |
| 02:12:00 | 570417 | 572000 | 570177 | 571553 | 273.45518565 | 571113 |
| 02:15:00 | 571476 | 571577 | 569261 | 569905 | 259.95837370 | 570077 |
| 02:18:00 | 569821 | 570312 | 568585 | 569812 | 194.22994498 | 569301 |
| 02:21:00 | 569812 | 570075 | 569057 | 569861 | 150.52858264 | 569678 |
| 02:24:00 | 569898 | 570800 | 569549 | 569895 | 184.37599180 | 570147 |
| 02:27:00 | 569825 | 580698 | 569711 | 577415 | 835.70156217 | 575317 |
| 02:30:00 | 577371 | 577501 | 574324 | 574641 | 681.13328812 | 575715 |
| 02:33:00 | 574654 | 576527 | 571004 | 572313 | 525.39649968 | 573859 |
| 02:36:00 | 572315 | 572731 | 571111 | 571776 | 240.72218173 | 571856 |
| 02:39:00 | 571807 | 572391 | 570108 | 570690 | 291.87078199 | 571250 |
| 02:42:00 | 570678 | 572000 | 569256 | 571137 | 273.99602728 | 570658 |
| 02:45:00 | 571099 | 573935 | 569313 | 569365 | 446.33900734 | 572049 |
| 02:48:00 | 569365 | 570257 | 567360 | 568520 | 365.59324100 | 569023 |
| 02:51:00 | 568475 | 570388 | 567875 | 569793 | 219.00074900 | 569093 |
| 02:54:00 | 569793 | 570749 | 567086 | 567733 | 359.53160980 | 568791 |
| 02:57:00 | 567733 | 568175 | 562737 | 564257 | 606.08154466 | 564796 |
| 03:00:00 | 564257 | 565897 | 563804 | 565271 | 414.48758144 | 565029 |
| 03:03:00 | 565271 | 566537 | 564434 | 565800 | 135.56962215 | 565468 |
| 03:06:00 | 565780 | 567478 | 564974 | 567073 | 222.61807782 | 566418 |
| 03:09:00 | 567002 | 567055 | 564082 | 564082 | 310.01882798 | 565480 |
| 03:12:00 | 564141 | 565513 | 562100 | 564292 | 294.15674096 | 563744 |
| 03:15:00 | 564303 | 565851 | 563942 | 564519 | 161.56870527 | 565065 |
| 03:18:00 | 564439 | 565531 | 563000 | 563565 | 220.56748539 | 564417 |
| 03:21:00 | 563565 | 564731 | 563175 | 564581 | 222.98932696 | 563936 |
| 03:24:00 | 564578 | 566798 | 564490 | 565498 | 300.60783198 | 565730 |
| 03:27:00 | 565563 | 566872 | 564812 | 565059 | 178.00261185 | 565694 |
| 03:30:00 | 564961 | 565081 | 563580 | 564622 | 198.38994629 | 564370 |
| 03:33:00 | 564622 | 566443 | 564174 | 565159 | 162.17512030 | 565243 |
| 03:36:00 | 565159 | 567850 | 565077 | 567850 | 251.05849695 | 566805 |
| 03:39:00 | 567677 | 568895 | 566768 | 568007 | 247.43781759 | 567828 |
| 03:42:00 | 568007 | 568835 | 565928 | 566693 | 221.05860607 | 567094 |
| 03:45:00 | 566615 | 569299 | 566615 | 568090 | 179.31247547 | 568098 |
| 03:48:00 | 568090 | 568743 | 567100 | 567214 | 172.11387078 | 567707 |
| 03:51:00 | 567247 | 567900 | 566457 | 566574 | 90.73374828 | 567108 |
| 03:54:00 | 566606 | 566866 | 564893 | 565848 | 128.71881619 | 565880 |
| 03:57:00 | 566094 | 566391 | 565089 | 565571 | 52.04953364 | 565633 |
| 04:00:00 | 565530 | 566647 | 565528 | 566647 | 4.21000000 | 566184 |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | 566652 | 568979 | 565441 | 568550 | 169.91218425 | 567201 |
| 04:15:00 | 568408 | 573572 | 567791 | 570863 | 738.09371407 | 570398 |
| 04:18:00 | 570934 | 571741 | 568616 | 568637 | 435.62880829 | 570217 |
| 04:21:00 | 568637 | 569595 | 567378 | 568743 | 216.80249070 | 568597 |
| 04:24:00 | 568667 | 569975 | 566550 | 569718 | 238.34322609 | 568178 |
| 04:27:00 | 569975 | 571116 | 568695 | 570787 | 243.82747333 | 569766 |
| 04:30:00 | 570746 | 573650 | 569817 | 570164 | 466.00575297 | 571728 |
| 04:33:00 | 570193 | 572337 | 569526 | 570793 | 195.09724160 | 570883 |
| 04:36:00 | 570883 | 571602 | 569160 | 571053 | 163.10131413 | 570407 |
| 04:39:00 | 571004 | 571840 | 569835 | 571431 | 251.67876512 | 570934 |
| 04:42:00 | 571431 | 571889 | 568779 | 569030 | 170.53888762 | 570375 |
| 04:45:00 | 569050 | 570416 | 569050 | 569479 | 126.87314122 | 569775 |
| 04:48:00 | 569478 | 569982 | 568703 | 569124 | 88.17779693 | 569230 |
| 04:51:00 | 569115 | 570643 | 568736 | 569696 | 107.77457053 | 569952 |
| 04:54:00 | 569634 | 571436 | 569501 | 571176 | 129.45421208 | 570579 |
| 04:57:00 | 571121 | 571310 | 563205 | 564083 | 648.91147787 | 565873 |
| 05:00:00 | 564102 | 566907 | 564001 | 565084 | 438.17076268 | 565448 |
| 05:03:00 | 565084 | 565503 | 563450 | 564176 | 225.36738068 | 564507 |
| 05:06:00 | 564176 | 564352 | 560001 | 562386 | 566.24674503 | 562189 |
| 05:09:00 | 562304 | 563442 | 553550 | 555236 | 693.69082179 | 558734 |
| 05:12:00 | 555236 | 562716 | 553000 | 559951 | 953.18053908 | 558823 |
| 05:15:00 | 560077 | 562221 | 558905 | 561542 | 367.10092488 | 560784 |
| 05:18:00 | 561527 | 561542 | 558113 | 558536 | 298.54121703 | 559840 |
| 05:21:00 | 558467 | 562446 | 558301 | 560422 | 360.20567943 | 560084 |
| 05:24:00 | 560416 | 564007 | 560006 | 562115 | 278.16070175 | 562067 |
| 05:27:00 | 562093 | 562182 | 559197 | 559764 | 214.97812172 | 560525 |
| 05:30:00 | 559760 | 563000 | 558588 | 562750 | 290.52540455 | 560858 |
| 05:33:00 | 562901 | 563321 | 559736 | 560676 | 275.98852072 | 561308 |
| 05:36:00 | 560729 | 560739 | 556857 | 557644 | 255.89967150 | 558676 |
| 05:39:00 | 557644 | 558497 | 555068 | 555470 | 327.48946995 | 557104 |
| 05:42:00 | 555546 | 557906 | 553677 | 555114 | 335.06408820 | 556009 |
| 05:45:00 | 555183 | 557933 | 553779 | 555596 | 330.35033929 | 556003 |
| 05:48:00 | 555592 | 555629 | 550112 | 551375 | 593.70826909 | 552743 |
| 05:51:00 | 551375 | 553425 | 550405 | 550405 | 377.62730243 | 551578 |
| 05:54:00 | 550521 | 551458 | 547998 | 549620 | 760.26590525 | 549313 |
| 05:57:00 | 549631 | 551809 | 549095 | 550766 | 374.78867773 | 550230 |
| 06:00:00 | 550766 | 557778 | 549910 | 553500 | 712.53841995 | 553540 |
| 06:03:00 | 553500 | 559999 | 553127 | 559783 | 698.29513399 | 555948 |
| 06:06:00 | 559783 | 567269 | 558243 | 565518 | 1149.93972091 | 563193 |
| 06:09:00 | 565518 | 577397 | 563084 | 572921 | 975.87832993 | 570416 |
| 06:12:00 | 573033 | 579579 | 571161 | 578406 | 870.28025328 | 574684 |
| 06:15:00 | 578406 | 578887 | 570642 | 571861 | 867.47827273 | 573380 |
| 06:18:00 | 571861 | 583975 | 571500 | 582837 | 832.60981675 | 577551 |
| 06:21:00 | 582837 | 595000 | 581642 | 584066 | 1489.89874308 | 588060 |
| 06:24:00 | 584074 | 588040 | 574215 | 582689 | 1339.96061386 | 580894 |
| 06:27:00 | 582431 | 587779 | 581426 | 586015 | 832.00939514 | 584740 |
| 06:30:00 | 586193 | 586556 | 582108 | 585419 | 497.29394777 | 584726 |
| 06:33:00 | 585419 | 585740 | 579799 | 581888 | 447.07097160 | 582870 |
| 06:36:00 | 581888 | 584429 | 578461 | 583468 | 398.63370476 | 581727 |
| 06:39:00 | 583468 | 597270 | 583010 | 590194 | 999.89615070 | 589907 |
| 06:42:00 | 590631 | 603637 | 590060 | 601575 | 1480.39487135 | 598385 |
| 06:45:00 | 601568 | 607777 | 594510 | 602193 | 1438.71589016 | 601655 |
| 06:48:00 | 602348 | 604858 | 597306 | 601162 | 1041.35155125 | 600826 |
| 06:51:00 | 601255 | 611999 | 599228 | 611999 | 872.87371263 | 604960 |
| 06:54:00 | 611999 | 627567 | 610250 | 627567 | 1732.56454957 | 617989 |
| 06:57:00 | 627567 | 703480 | 621848 | 638414 | 1994.63596625 | 634796 |
| 07:00:00 | 636974 | 668000 | 621932 | 627329 | 2372.83506878 | 632635 |
| 07:03:00 | 628666 | 630495 | 615736 | 623750 | 2099.53536658 | 622500 |
| 07:06:00 | 622782 | 628446 | 611547 | 615719 | 1436.88034257 | 617678 |
| 07:09:00 | 615719 | 620426 | 610781 | 613525 | 1242.53711021 | 616999 |
| 07:12:00 | 613525 | 614384 | 605577 | 606647 | 1023.78336331 | 611169 |
| 07:15:00 | 606647 | 607447 | 585845 | 593000 | 1635.49509896 | 596868 |
| 07:18:00 | 593004 | 594112 | 578000 | 589130 | 1439.03460465 | 586947 |
| 07:21:00 | 589347 | 590337 | 581113 | 584445 | 1062.11963608 | 586630 |
| 07:24:00 | 584432 | 585100 | 560001 | 570199 | 1708.57643147 | 573630 |
| 07:27:00 | 570199 | 577788 | 566724 | 573599 | 1205.73241729 | 573023 |
| 07:30:00 | 573599 | 574565 | 568191 | 572589 | 647.35565806 | 571736 |
| 07:33:00 | 572589 | 572798 | 563395 | 564520 | 778.42531232 | 568798 |
| 07:36:00 | 565001 | 578269 | 564185 | 574640 | 809.41670509 | 573406 |
| 07:39:00 | 575126 | 576548 | 571050 | 575118 | 662.63048463 | 573906 |
| 07:42:00 | 575240 | 575261 | 570453 | 572547 | 479.83176350 | 572367 |
| 07:45:00 | 572624 | 573333 | 565830 | 566938 | 823.69107338 | 570080 |
| 07:48:00 | 566592 | 571893 | 565241 | 567081 | 765.24253695 | 569270 |
| 07:51:00 | 567215 | 572660 | 565095 | 572592 | 740.07393861 | 569287 |
| 07:54:00 | 572645 | 574197 | 569901 | 571809 | 636.67808153 | 572216 |
| 07:57:00 | 571809 | 573900 | 570666 | 572012 | 497.82061265 | 572497 |
| 08:00:00 | 572253 | 574403 | 566410 | 570663 | 729.94813753 | 569743 |
| 08:03:00 | 570806 | 572760 | 569580 | 572576 | 455.12861975 | 571019 |
| 08:06:00 | 572575 | 574505 | 571126 | 571800 | 476.47210655 | 572721 |
| 08:09:00 | 571800 | 576569 | 571221 | 574330 | 708.95927443 | 574494 |
| 08:12:00 | 574653 | 579262 | 573036 | 575997 | 814.23733172 | 576668 |
| 08:15:00 | 575997 | 576737 | 571430 | 572069 | 603.15339051 | 574633 |
| 08:18:00 | 572069 | 572880 | 569294 | 570672 | 735.25026969 | 571265 |
| 08:21:00 | 570674 | 571385 | 568001 | 570000 | 641.18303407 | 569573 |
| 08:24:00 | 570000 | 571106 | 568779 | 570126 | 420.40482142 | 569875 |
| 08:27:00 | 570126 | 573979 | 569603 | 571879 | 606.06369732 | 571866 |
| 08:30:00 | 571879 | 572328 | 567000 | 568176 | 613.47742411 | 569460 |
| 08:33:00 | 568258 | 570674 | 565873 | 569988 | 658.87838189 | 568275 |
| 08:36:00 | 569988 | 572485 | 569072 | 570474 | 484.82392504 | 570726 |
| 08:39:00 | 570461 | 572300 | 568834 | 572300 | 470.60286016 | 570548 |
| 08:42:00 | 572000 | 575801 | 571948 | 574176 | 760.69311622 | 574350 |
| 08:45:00 | 574297 | 575584 | 571970 | 574332 | 613.83944174 | 573980 |
| 08:48:00 | 574400 | 576346 | 573139 | 573682 | 493.25274305 | 574986 |
| 08:51:00 | 573671 | 576476 | 573571 | 575280 | 426.08177970 | 575270 |
| 08:54:00 | 575385 | 575388 | 570983 | 572954 | 691.20379538 | 573085 |
| 08:57:00 | 572954 | 575250 | 572587 | 573511 | 355.61295512 | 574083 |
| 09:00:00 | 573487 | 573909 | 560000 | 561211 | 1021.70917934 | 566732 |
| 09:03:00 | 560659 | 564766 | 556001 | 560095 | 1223.54845342 | 561069 |
| 09:06:00 | 560095 | 560200 | 553710 | 555000 | 1311.32005311 | 556712 |
| 09:09:00 | 555000 | 565288 | 554850 | 560995 | 992.46536020 | 559344 |
| 09:12:00 | 560977 | 561830 | 556332 | 557025 | 839.75506518 | 559345 |
| 09:15:00 | 557047 | 562601 | 556095 | 561261 | 742.55248127 | 559954 |
| 09:18:00 | 561138 | 565600 | 559759 | 563708 | 801.13131914 | 563014 |
| 09:21:00 | 563770 | 565372 | 561850 | 562087 | 596.38088557 | 563589 |
| 09:24:00 | 562351 | 564992 | 562007 | 562773 | 535.34227593 | 563262 |
| 09:27:00 | 562960 | 566721 | 562960 | 565455 | 519.46578245 | 565337 |
| 09:30:00 | 565419 | 565916 | 560511 | 565128 | 598.48330883 | 563230 |
| 09:33:00 | 565128 | 566492 | 563573 | 564944 | 451.58696599 | 564840 |
| 09:36:00 | 564880 | 566386 | 563606 | 565655 | 343.78110360 | 565170 |
| 09:39:00 | 565655 | 568650 | 563616 | 564673 | 579.37769653 | 566081 |
| 09:42:00 | 564673 | 566459 | 563352 | 564859 | 528.57810287 | 564881 |
| 09:45:00 | 564847 | 565497 | 562277 | 564740 | 389.86649827 | 563688 |
| 09:48:00 | 564743 | 567552 | 563539 | 565199 | 431.46801007 | 565373 |
| 09:51:00 | 565198 | 565484 | 563000 | 563431 | 290.76309629 | 564115 |
| 09:54:00 | 563444 | 565695 | 562349 | 565151 | 425.06329870 | 564008 |
| 09:57:00 | 565221 | 565221 | 562157 | 563510 | 303.01016632 | 563364 |
| 10:00:00 | 563425 | 563763 | 557537 | 562982 | 605.29010901 | 561527 |
| 10:03:00 | 563033 | 566247 | 562960 | 564056 | 552.96181992 | 564766 |
| 10:06:00 | 564056 | 566068 | 563177 | 565908 | 383.23269219 | 564548 |
| 10:09:00 | 565908 | 567594 | 564170 | 567398 | 402.90919381 | 565577 |
| 10:12:00 | 567458 | 568558 | 565493 | 567465 | 488.37147523 | 566884 |
| 10:15:00 | 567500 | 568352 | 565223 | 565791 | 468.54947137 | 567313 |
| 10:18:00 | 565791 | 567546 | 565283 | 566190 | 329.86126714 | 566396 |
| 10:21:00 | 566128 | 567246 | 565815 | 566897 | 263.23845423 | 566577 |
| 10:24:00 | 566895 | 567311 | 565006 | 566539 | 368.59504251 | 565951 |
| 10:27:00 | 566776 | 570000 | 565481 | 570000 | 386.65291937 | 567581 |
| 10:30:00 | 569905 | 570819 | 568429 | 569059 | 392.33181650 | 569522 |
| 10:33:00 | 569151 | 570413 | 567865 | 568988 | 352.21732498 | 569262 |
| 10:36:00 | 568728 | 571696 | 568079 | 568500 | 421.87549156 | 569845 |
| 10:39:00 | 568500 | 570154 | 568009 | 568683 | 380.81470097 | 569022 |
| 10:42:00 | 568683 | 570071 | 568100 | 569220 | 188.80586841 | 569018 |
| 10:45:00 | 569117 | 571905 | 569027 | 571800 | 386.64629215 | 570489 |
| 10:48:00 | 571903 | 572149 | 570151 | 570438 | 287.48768724 | 571250 |
| 10:51:00 | 570279 | 571250 | 568773 | 570454 | 333.34949096 | 570080 |
| 10:54:00 | 570488 | 572335 | 570245 | 571000 | 287.77571421 | 571311 |
| 10:57:00 | 570955 | 574184 | 570200 | 573135 | 392.58252804 | 572378 |
| 11:00:00 | 573168 | 573866 | 571506 | 571717 | 359.92428570 | 572262 |
| 11:03:00 | 571717 | 574933 | 571663 | 574148 | 316.69718219 | 573275 |
| 11:06:00 | 574149 | 580400 | 573855 | 578221 | 728.64626507 | 576724 |
| 11:09:00 | 578211 | 578760 | 570500 | 577603 | 1196.32489816 | 576658 |
| 11:12:00 | 577640 | 579487 | 575080 | 575725 | 581.16256465 | 577742 |
| 11:15:00 | 575725 | 576466 | 573333 | 575387 | 631.30504170 | 574846 |
| 11:18:00 | 575470 | 577205 | 574646 | 575656 | 390.80573930 | 576162 |
| 11:21:00 | 575727 | 576718 | 574479 | 574930 | 208.73618322 | 575490 |
| 11:24:00 | 574919 | 578888 | 574539 | 577618 | 506.88769097 | 577351 |
| 11:27:00 | 577577 | 578589 | 576256 | 576343 | 287.45858913 | 577601 |
| 11:30:00 | 576343 | 576558 | 572222 | 572410 | 585.15907885 | 573778 |
| 11:33:00 | 572410 | 574326 | 571761 | 574042 | 216.78873133 | 573088 |
| 11:36:00 | 574042 | 574124 | 570869 | 571918 | 317.12402801 | 572208 |
| 11:39:00 | 571878 | 573829 | 571370 | 572903 | 295.30761935 | 572699 |
| 11:42:00 | 572903 | 573712 | 571818 | 573527 | 147.35802428 | 572812 |
| 11:45:00 | 573627 | 574540 | 572529 | 573662 | 222.71627230 | 573544 |
| 11:48:00 | 573662 | 574216 | 572791 | 572932 | 114.14806932 | 573631 |
| 11:51:00 | 572991 | 574084 | 571861 | 574084 | 128.65370606 | 572744 |
| 11:54:00 | 574113 | 575286 | 573326 | 574045 | 348.80582033 | 574284 |
| 11:57:00 | 574137 | 576597 | 573721 | 575932 | 321.92134458 | 575137 |
| 12:00:00 | 576083 | 576317 | 574411 | 574808 | 310.71678334 | 575357 |
| 12:03:00 | 574808 | 575004 | 570001 | 571156 | 402.90328440 | 572615 |
| 12:06:00 | 571156 | 571673 | 569100 | 570421 | 426.58075343 | 570631 |
| 12:09:00 | 570411 | 571742 | 568200 | 569336 | 407.93475627 | 569989 |
| 12:12:00 | 569336 | 570653 | 569236 | 569771 | 271.27367957 | 569890 |
| 12:15:00 | 569771 | 573201 | 568713 | 572129 | 514.36399599 | 570966 |
| 12:18:00 | 572121 | 572756 | 571089 | 572166 | 294.67503044 | 571723 |
| 12:21:00 | 572174 | 572199 | 570746 | 571171 | 281.76953893 | 571532 |
| 12:24:00 | 571170 | 572574 | 570707 | 571511 | 228.08258349 | 571685 |
| 12:27:00 | 571511 | 572910 | 571042 | 572147 | 306.10630897 | 571852 |
| 12:30:00 | 572147 | 572190 | 570644 | 571208 | 227.22385249 | 571357 |
| 12:33:00 | 571208 | 573199 | 570874 | 572879 | 238.54387416 | 572132 |
| 12:36:00 | 572914 | 572914 | 570690 | 570977 | 246.37141781 | 571682 |
| 12:39:00 | 570955 | 571860 | 570218 | 570643 | 151.82248060 | 571058 |
| 12:42:00 | 570595 | 570670 | 568544 | 569359 | 209.30032184 | 569694 |
| 12:45:00 | 569285 | 570712 | 568500 | 570514 | 211.34643765 | 569655 |
| 12:48:00 | 570597 | 570642 | 567550 | 567550 | 271.52486498 | 569212 |
| 12:51:00 | 567550 | 567817 | 566217 | 566886 | 441.82483557 | 567154 |
| 12:54:00 | 566926 | 567843 | 565112 | 565911 | 315.42217621 | 566268 |
| 12:57:00 | 566022 | 568230 | 565650 | 567856 | 305.56849177 | 567124 |
| 13:00:00 | 567856 | 568400 | 565600 | 566247 | 328.46217781 | 566931 |
| 13:03:00 | 566250 | 566525 | 563300 | 564993 | 512.19094950 | 564691 |
| 13:06:00 | 564993 | 567705 | 564480 | 567461 | 389.97561380 | 566349 |
| 13:09:00 | 567461 | 567500 | 566065 | 567347 | 275.69121840 | 566846 |
| 13:12:00 | 567469 | 569196 | 567311 | 568140 | 272.86401062 | 567982 |
| 13:15:00 | 568062 | 569118 | 567672 | 568859 | 142.31469447 | 568336 |
| 13:18:00 | 568868 | 571222 | 568653 | 570634 | 393.65668782 | 569969 |
| 13:21:00 | 570734 | 571329 | 569732 | 570430 | 207.55355171 | 570569 |
| 13:24:00 | 570412 | 573500 | 569626 | 572523 | 412.12118571 | 571925 |
| 13:27:00 | 572523 | 572950 | 571704 | 572576 | 267.28536181 | 572212 |
| 13:30:00 | 572659 | 572967 | 570277 | 570747 | 303.63119859 | 571792 |
| 13:33:00 | 570747 | 570971 | 568998 | 569368 | 185.18563937 | 570086 |
| 13:36:00 | 569368 | 570808 | 568860 | 569744 | 182.92681486 | 569784 |
| 13:39:00 | 569744 | 569947 | 568383 | 568735 | 150.87066055 | 569019 |
| 13:42:00 | 568735 | 569927 | 568500 | 569139 | 156.65789376 | 569309 |
| 13:45:00 | 569088 | 570182 | 568774 | 569804 | 187.38439771 | 569510 |
| 13:48:00 | 569698 | 570533 | 568666 | 569954 | 218.53648428 | 569497 |
| 13:51:00 | 569954 | 571211 | 568015 | 568591 | 387.93625515 | 570082 |
| 13:54:00 | 568662 | 569045 | 567053 | 568347 | 297.17050840 | 568105 |
| 13:57:00 | 568347 | 568451 | 566310 | 566351 | 222.58244107 | 567282 |
| 14:00:00 | 566351 | 568372 | 565620 | 566591 | 334.87226486 | 566813 |
| 14:03:00 | 566591 | 568002 | 565796 | 567554 | 185.81373343 | 567037 |
| 14:06:00 | 567639 | 568014 | 565366 | 567557 | 387.50077323 | 566750 |
| 14:09:00 | 567557 | 569468 | 567365 | 568241 | 346.52371275 | 568438 |
| 14:12:00 | 568241 | 570658 | 568023 | 569980 | 355.78072579 | 569833 |
| 14:15:00 | 569933 | 569980 | 568144 | 569134 | 227.28354049 | 568862 |
| 14:18:00 | 569178 | 570353 | 568619 | 568768 | 184.46746241 | 569490 |
| 14:21:00 | 568768 | 569029 | 566648 | 567605 | 278.50418990 | 567747 |
| 14:24:00 | 567703 | 568173 | 566708 | 567253 | 202.92482617 | 567482 |
| 14:27:00 | 567253 | 568247 | 566100 | 567157 | 486.86501317 | 567208 |
| 14:30:00 | 567157 | 568476 | 566543 | 567804 | 433.32012816 | 567512 |
| 14:33:00 | 567886 | 568245 | 562778 | 563355 | 614.59763209 | 565350 |
| 14:36:00 | 563355 | 564983 | 562778 | 564268 | 418.39052513 | 563964 |
| 14:39:00 | 564268 | 567266 | 564195 | 566589 | 357.88379007 | 565503 |
| 14:42:00 | 566593 | 567122 | 565570 | 565570 | 215.22288987 | 566472 |
| 14:45:00 | 565721 | 566100 | 562900 | 563000 | 661.24639296 | 564286 |
| 14:48:00 | 563035 | 563806 | 555935 | 557764 | 1109.78595654 | 559674 |
| 14:51:00 | 557764 | 559247 | 553950 | 554669 | 945.10005232 | 556385 |
| 14:54:00 | 554669 | 558500 | 554453 | 557594 | 782.76848893 | 556351 |
| 14:57:00 | 557563 | 557716 | 553002 | 555554 | 654.77579362 | 555025 |
| 15:00:00 | 555539 | 555713 | 537000 | 540421 | 1534.07064942 | 543568 |
| 15:03:00 | 540564 | 543379 | 537000 | 539794 | 1262.66674753 | 540219 |
| 15:06:00 | 539860 | 539883 | 527931 | 537572 | 1507.57513112 | 534697 |
| 15:09:00 | 537873 | 544950 | 534829 | 541976 | 954.53014352 | 538161 |
| 15:12:00 | 542602 | 545078 | 539572 | 542598 | 957.36671965 | 542016 |
| 15:15:00 | 542598 | 544554 | 540431 | 541839 | 612.65649838 | 542410 |
| 15:18:00 | 541839 | 543783 | 540260 | 541446 | 513.85539036 | 541876 |
| 15:21:00 | 541471 | 544324 | 538237 | 543616 | 624.87714547 | 541436 |
| 15:24:00 | 543616 | 544349 | 541501 | 543547 | 356.25429115 | 543005 |
| 15:27:00 | 543547 | 544808 | 542089 | 542200 | 349.11211686 | 543521 |
| 15:30:00 | 542200 | 543396 | 541285 | 541601 | 279.86580042 | 542129 |
| 15:33:00 | 541601 | 543000 | 538560 | 541200 | 506.26408218 | 541104 |
| 15:36:00 | 541260 | 541858 | 538920 | 539956 | 295.56896880 | 540249 |
| 15:39:00 | 539506 | 541669 | 538564 | 539834 | 415.03829484 | 540054 |
| 15:42:00 | 539834 | 540793 | 537610 | 537610 | 510.23294568 | 539021 |
| 15:45:00 | 537608 | 541745 | 536850 | 539729 | 595.28932897 | 539532 |
| 15:48:00 | 539987 | 546587 | 537965 | 546587 | 525.72392879 | 541618 |
| 15:51:00 | 545845 | 548777 | 543910 | 546640 | 665.40155660 | 545592 |
| 15:54:00 | 546640 | 552000 | 545743 | 546123 | 790.55438509 | 547986 |
| 15:57:00 | 546123 | 547466 | 543400 | 545045 | 563.05108067 | 545316 |
| 16:00:00 | 545045 | 545045 | 539605 | 540860 | 797.54438901 | 541543 |
| 16:03:00 | 540955 | 541797 | 539177 | 540588 | 501.70280871 | 540458 |
| 16:06:00 | 540588 | 542000 | 539813 | 541227 | 394.93679378 | 540808 |
| 16:09:00 | 541227 | 542000 | 538345 | 538611 | 615.32907318 | 540725 |
| 16:12:00 | 538606 | 541900 | 538347 | 541803 | 518.79384450 | 539905 |
| 16:15:00 | 541803 | 541991 | 539496 | 540101 | 320.12320202 | 540445 |
| 16:18:00 | 540136 | 541444 | 538705 | 538858 | 368.07780047 | 540055 |
| 16:21:00 | 538893 | 543589 | 538550 | 539945 | 577.16318723 | 540675 |
| 16:24:00 | 539722 | 541101 | 538200 | 539141 | 516.44145110 | 539837 |
| 16:27:00 | 539141 | 539658 | 530620 | 535903 | 808.31545881 | 536295 |
| 16:30:00 | 536240 | 537980 | 531365 | 534500 | 1115.02443654 | 534434 |
| 16:33:00 | 534500 | 534669 | 521503 | 526326 | 1381.68701026 | 527830 |
| 16:36:00 | 526420 | 526771 | 516777 | 519615 | 1313.41869811 | 521114 |
| 16:39:00 | 519654 | 528380 | 519615 | 526967 | 732.82013606 | 524726 |
| 16:42:00 | 526967 | 528067 | 526050 | 527797 | 212.39244886 | 526992 |
| 16:45:00 | 527797 | 537289 | 526098 | 526484 | 968.29102870 | 529637 |
| 16:48:00 | 526345 | 528705 | 522578 | 524132 | 785.95660195 | 525455 |
| 16:51:00 | 524119 | 525567 | 520000 | 524249 | 887.72909902 | 522872 |
| 16:54:00 | 524249 | 525142 | 520920 | 524886 | 693.10866064 | 523777 |
| 16:57:00 | 524788 | 525142 | 513030 | 514053 | 1046.27061649 | 520458 |
| 17:00:00 | 514373 | 521531 | 511142 | 518868 | 1247.36759521 | 517922 |
| 17:03:00 | 518727 | 522636 | 516900 | 519592 | 829.71552867 | 520069 |
| 17:06:00 | 519671 | 525669 | 519208 | 522986 | 876.47306915 | 523195 |
| 17:09:00 | 522986 | 525129 | 521327 | 523945 | 565.13323711 | 522944 |
| 17:12:00 | 524403 | 524950 | 520157 | 521681 | 669.71036451 | 522152 |
| 17:15:00 | 521681 | 522469 | 518876 | 519872 | 554.67678161 | 520628 |
| 17:18:00 | 519872 | 521282 | 516914 | 520629 | 677.12327672 | 519315 |
| 17:21:00 | 520629 | 521966 | 517853 | 519274 | 526.49608168 | 520150 |
| 17:24:00 | 519354 | 520171 | 515983 | 516321 | 447.04291442 | 518357 |
| 17:27:00 | 516321 | 518994 | 515000 | 518169 | 640.21320395 | 517282 |
| 17:30:00 | 518191 | 524033 | 518020 | 522000 | 522.22931011 | 520679 |
| 17:33:00 | 522001 | 524000 | 521351 | 522270 | 516.07255820 | 522553 |
| 17:36:00 | 522270 | 523791 | 520383 | 523179 | 415.19265597 | 521829 |
| 17:39:00 | 523232 | 526609 | 522857 | 523801 | 529.11431735 | 524815 |
| 17:42:00 | 523801 | 525792 | 521234 | 521457 | 675.43775576 | 523335 |
| 17:45:00 | 521437 | 523780 | 521437 | 522962 | 364.89663289 | 522850 |
| 17:48:00 | 522998 | 525766 | 522783 | 524542 | 603.66846595 | 524346 |
| 17:51:00 | 524455 | 530785 | 524341 | 528323 | 653.30342746 | 527886 |
| 17:54:00 | 528366 | 528893 | 525690 | 527186 | 410.61979959 | 527043 |
| 17:57:00 | 527182 | 527347 | 524114 | 526078 | 470.28434933 | 525498 |
| 18:00:00 | 526186 | 526792 | 521300 | 522341 | 629.01169599 | 523149 |
| 18:03:00 | 522341 | 523769 | 520577 | 522001 | 475.67342138 | 522223 |
| 18:06:00 | 522001 | 523858 | 521747 | 523157 | 446.61958148 | 522962 |
| 18:09:00 | 522932 | 525062 | 522121 | 522663 | 417.28906299 | 523306 |
| 18:12:00 | 522663 | 522886 | 516743 | 517222 | 692.12918753 | 519808 |
| 18:15:00 | 517236 | 520950 | 516600 | 519919 | 730.50046062 | 518862 |
| 18:18:00 | 519971 | 520413 | 517102 | 519624 | 520.65543337 | 518838 |
| 18:21:00 | 519794 | 520595 | 517361 | 517993 | 447.53216441 | 518945 |
| 18:24:00 | 517842 | 520650 | 516795 | 520650 | 376.64419940 | 518317 |
| 18:27:00 | 520636 | 523070 | 519010 | 519439 | 629.84379314 | 521197 |
| 18:30:00 | 519389 | 522079 | 519241 | 521833 | 404.69671662 | 520728 |
| 18:33:00 | 521833 | 523360 | 520738 | 522374 | 382.86269820 | 522014 |
| 18:36:00 | 522422 | 523699 | 521103 | 522620 | 399.91718818 | 522470 |
| 18:39:00 | 522844 | 523206 | 520733 | 521369 | 321.63364239 | 521859 |
| 18:42:00 | 521634 | 521864 | 518117 | 518900 | 333.18306340 | 520132 |
| 18:45:00 | 518998 | 520090 | 518111 | 519765 | 365.17464574 | 519077 |
| 18:48:00 | 519771 | 520595 | 516636 | 516636 | 461.51514338 | 518801 |
| 18:51:00 | 516717 | 517383 | 512613 | 513734 | 695.07638660 | 515453 |
| 18:54:00 | 513592 | 516788 | 511111 | 515929 | 705.56606138 | 513704 |
| 18:57:00 | 515780 | 516777 | 513765 | 514035 | 467.53836618 | 515370 |
| 19:00:00 | 514139 | 514633 | 494992 | 498329 | 1166.59729526 | 506877 |
| 19:03:00 | 498568 | 502888 | 486555 | 490805 | 1757.41261236 | 494174 |
| 19:06:00 | 490780 | 491399 | 477768 | 490834 | 1767.35701497 | 484833 |
| 19:09:00 | 490834 | 492400 | 480753 | 481533 | 1349.54031016 | 487291 |
| 19:12:00 | 481580 | 487800 | 473555 | 483119 | 1156.96018037 | 482317 |
| 19:15:00 | 483119 | 488947 | 480900 | 486839 | 618.74530521 | 484925 |
| 19:18:00 | 486794 | 493610 | 483290 | 492427 | 831.40554497 | 488337 |
| 19:21:00 | 493401 | 495675 | 485742 | 488050 | 686.32463182 | 491028 |
| 19:24:00 | 487874 | 491435 | 486170 | 487655 | 501.49330224 | 488743 |
| 19:27:00 | 487653 | 489000 | 484656 | 487306 | 433.19420503 | 486974 |
| 19:30:00 | 487445 | 490951 | 487303 | 489208 | 419.12023306 | 489609 |
| 19:33:00 | 489208 | 490650 | 487132 | 489033 | 302.37523792 | 489424 |
| 19:36:00 | 489001 | 490867 | 484626 | 486291 | 430.20639447 | 487908 |
| 19:39:00 | 486291 | 486474 | 479803 | 484630 | 472.24102829 | 483153 |
| 19:42:00 | 484382 | 487387 | 483564 | 486001 | 333.58388068 | 485234 |
| 19:45:00 | 485953 | 488626 | 485207 | 486511 | 194.06340292 | 486931 |
| 19:48:00 | 486511 | 486622 | 483897 | 485387 | 168.80272002 | 484973 |
| 19:51:00 | 485439 | 487050 | 481458 | 483234 | 220.67595428 | 483648 |
| 19:54:00 | 483371 | 486390 | 480601 | 480619 | 235.81574752 | 483283 |
| 19:57:00 | 480795 | 483322 | 473521 | 476611 | 710.16681484 | 478778 |
| 20:00:00 | 476611 | 485500 | 474043 | 484960 | 567.96506075 | 480186 |
| 20:03:00 | 484000 | 489626 | 482567 | 486055 | 473.10631493 | 486165 |
| 20:06:00 | 486226 | 487198 | 483691 | 485854 | 181.88223990 | 485421 |
| 20:09:00 | 485854 | 491777 | 485491 | 491697 | 419.67757945 | 490063 |
| 20:12:00 | 491777 | 492904 | 485621 | 488660 | 457.20091809 | 489228 |
| 20:15:00 | 488330 | 492855 | 488289 | 490315 | 330.07258536 | 491166 |
| 20:18:00 | 490736 | 495852 | 490132 | 495318 | 326.58494511 | 493057 |
| 20:21:00 | 495488 | 495732 | 490999 | 493595 | 375.87041097 | 493341 |
| 20:24:00 | 493556 | 494391 | 489846 | 492237 | 355.18480805 | 491901 |
| 20:27:00 | 492071 | 493379 | 491420 | 493377 | 174.44293369 | 492250 |
| 20:30:00 | 493453 | 495138 | 489057 | 489057 | 278.97636860 | 491995 |
| 20:33:00 | 489057 | 491445 | 485000 | 486780 | 351.60898908 | 488205 |
| 20:36:00 | 486669 | 491000 | 484350 | 489790 | 259.50985073 | 488368 |
| 20:39:00 | 489999 | 491000 | 487897 | 488259 | 109.86197948 | 489426 |
| 20:42:00 | 488085 | 490535 | 486454 | 489421 | 213.86625929 | 488500 |
| 20:45:00 | 489371 | 490690 | 486806 | 487841 | 146.91700368 | 488638 |
| 20:48:00 | 487998 | 488500 | 484988 | 486560 | 161.27788680 | 486752 |
| 20:51:00 | 486663 | 491650 | 486663 | 490020 | 194.80920912 | 489555 |
| 20:54:00 | 490000 | 493678 | 489645 | 492711 | 188.88227558 | 491701 |
| 20:57:00 | 492809 | 493810 | 489709 | 490257 | 170.20499930 | 491638 |
| 21:00:00 | 490000 | 490699 | 486961 | 490471 | 288.95831533 | 488757 |
| 21:03:00 | 490492 | 491206 | 488823 | 491206 | 126.38588910 | 489852 |
| 21:06:00 | 491206 | 495150 | 491206 | 494205 | 324.38084328 | 493156 |
| 21:09:00 | 494205 | 526872 | 494114 | 517380 | 1853.29829214 | 514963 |
| 21:12:00 | 517420 | 519900 | 510763 | 513656 | 784.70580425 | 515572 |
| 21:15:00 | 513656 | 521530 | 513297 | 519018 | 503.91834953 | 517548 |
| 21:18:00 | 519228 | 519937 | 513348 | 513567 | 342.04589676 | 517509 |
| 21:21:00 | 513567 | 514180 | 489500 | 495300 | 1398.73893944 | 501131 |
| 21:24:00 | 495298 | 502128 | 494129 | 496532 | 508.45002293 | 497397 |
| 21:27:00 | 496552 | 499666 | 495595 | 497553 | 417.15927273 | 497925 |
| 21:30:00 | 497553 | 505001 | 496236 | 499786 | 529.20060249 | 501042 |
| 21:33:00 | 499821 | 501304 | 498118 | 499429 | 278.26307835 | 499725 |
| 21:36:00 | 499436 | 499967 | 495894 | 497294 | 430.14374388 | 498471 |
| 21:39:00 | 497327 | 514895 | 497327 | 506828 | 856.21037355 | 506047 |
| 21:42:00 | 506632 | 511494 | 504054 | 507032 | 487.84687913 | 507107 |
| 21:45:00 | 507033 | 508609 | 501437 | 502097 | 402.48899828 | 505097 |
| 21:48:00 | 502099 | 510212 | 502016 | 507017 | 391.22477769 | 505994 |
| 21:51:00 | 507098 | 510904 | 507012 | 509891 | 263.42485027 | 509265 |
| 21:54:00 | 509891 | 519747 | 505890 | 508627 | 861.59354638 | 512257 |
| 21:57:00 | 508414 | 510000 | 507175 | 508975 | 240.55276537 | 508706 |
| 22:00:00 | 508974 | 508974 | 502904 | 506123 | 325.55834658 | 505771 |
| 22:03:00 | 506123 | 506762 | 500300 | 502630 | 412.40463470 | 504263 |
| 22:06:00 | 502630 | 504569 | 499000 | 499000 | 505.25886197 | 502820 |
| 22:09:00 | 500538 | 501647 | 490370 | 493700 | 579.24935612 | 497351 |
| 22:12:00 | 493850 | 497800 | 493415 | 495650 | 321.50749410 | 495421 |
| 22:15:00 | 495919 | 501191 | 491110 | 498365 | 521.37571549 | 495503 |
| 22:18:00 | 498773 | 499000 | 496018 | 498278 | 208.44329217 | 497724 |
| 22:21:00 | 498281 | 498352 | 494429 | 497376 | 186.68821594 | 496920 |
| 22:24:00 | 497376 | 498139 | 487400 | 491186 | 393.75273521 | 492780 |
| 22:27:00 | 491423 | 492215 | 485500 | 490867 | 633.23630168 | 488885 |
| 22:30:00 | 490569 | 519999 | 480000 | 494956 | 1617.84355297 | 497198 |
| 22:33:00 | 495168 | 501662 | 492489 | 494954 | 707.90751525 | 496621 |
| 22:36:00 | 495054 | 508305 | 494123 | 500025 | 624.29464297 | 500525 |
| 22:39:00 | 500008 | 500388 | 494328 | 495800 | 385.29034845 | 496986 |
| 22:42:00 | 495800 | 497488 | 490001 | 494790 | 516.04772787 | 493618 |
| 22:45:00 | 494790 | 494967 | 483970 | 492581 | 760.26870670 | 490091 |
| 22:48:00 | 492284 | 504750 | 492000 | 502147 | 615.75392523 | 498074 |
| 22:51:00 | 501888 | 509376 | 499459 | 507510 | 687.24566960 | 504783 |
| 22:54:00 | 507486 | 524076 | 506603 | 521600 | 1105.97237693 | 512563 |
| 22:57:00 | 521600 | 524999 | 514800 | 516397 | 1101.06152045 | 519496 |
| 23:00:00 | 516397 | 517830 | 507658 | 510059 | 944.45222233 | 511552 |
| 23:03:00 | 510337 | 517304 | 509152 | 516554 | 587.21163533 | 511715 |
| 23:06:00 | 516304 | 522000 | 516132 | 521354 | 775.47518230 | 519051 |
| 23:09:00 | 521410 | 521573 | 513791 | 519480 | 850.81967587 | 517879 |
| 23:12:00 | 519589 | 524150 | 517414 | 520489 | 766.56904078 | 520082 |
| 23:15:00 | 520448 | 520671 | 515286 | 518900 | 588.44998821 | 517766 |
| 23:18:00 | 518900 | 523677 | 517422 | 520621 | 696.77636627 | 520157 |
| 23:21:00 | 520589 | 537670 | 520043 | 522734 | 1470.59746591 | 526984 |
| 23:24:00 | 522734 | 533560 | 522387 | 531793 | 908.89502764 | 527044 |
| 23:27:00 | 531793 | 537314 | 529000 | 530531 | 1314.11484353 | 532275 |
| 23:30:00 | 530531 | 544841 | 530528 | 536020 | 1344.31440687 | 536875 |
| 23:33:00 | 536002 | 548000 | 534318 | 543168 | 1107.03406087 | 541175 |
| 23:36:00 | 543553 | 544980 | 533878 | 535544 | 1190.37624912 | 538697 |
| 23:39:00 | 535649 | 542362 | 531899 | 535540 | 1089.74530147 | 536477 |
| 23:42:00 | 535400 | 538550 | 532417 | 535385 | 828.62518083 | 534894 |
| 23:45:00 | 535488 | 539215 | 533000 | 538456 | 796.43788129 | 535727 |
| 23:48:00 | 538439 | 538953 | 533211 | 533820 | 878.33272117 | 536037 |
| 23:51:00 | 533417 | 533526 | 525250 | 525275 | 1077.55050263 | 528495 |
| 23:54:00 | 525741 | 533249 | 525250 | 530120 | 874.78850971 | 529184 |
| 23:57:00 | 530197 | 530911 | 527579 | 529503 | 477.21125993 | 529504 |