2020年03月24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 | 690124 | 692360 | 687631 | 691850 | 993.58840628 | 689756 |
| 00:05:00 | 691850 | 693247 | 689127 | 692709 | 991.05379697 | 690940 |
| 00:10:00 | 692709 | 695027 | 691200 | 693100 | 837.38316219 | 693421 |
| 00:15:00 | 693254 | 695800 | 692000 | 693469 | 721.79392788 | 693946 |
| 00:20:00 | 693534 | 694859 | 688217 | 689705 | 1001.16277064 | 691307 |
| 00:25:00 | 689739 | 691964 | 688571 | 689051 | 885.71539332 | 690021 |
| 00:30:00 | 688868 | 692888 | 688768 | 691879 | 966.63751063 | 691027 |
| 00:35:00 | 691879 | 692998 | 690000 | 692597 | 619.62789255 | 691663 |
| 00:40:00 | 692567 | 694738 | 685913 | 686396 | 1373.97156573 | 690105 |
| 00:45:00 | 686396 | 689308 | 685500 | 688621 | 1140.23886742 | 687620 |
| 00:50:00 | 688621 | 690889 | 687000 | 688197 | 900.09615900 | 689092 |
| 00:55:00 | 688263 | 696000 | 687598 | 695000 | 961.01755792 | 691327 |
| 01:00:00 | 695000 | 700999 | 694948 | 696581 | 1553.37633058 | 697913 |
| 01:05:00 | 696581 | 699438 | 695367 | 696863 | 866.59969554 | 697345 |
| 01:10:00 | 696863 | 699609 | 695969 | 698092 | 705.03281864 | 697715 |
| 01:15:00 | 698089 | 704000 | 697902 | 701538 | 1285.64680171 | 701143 |
| 01:20:00 | 701538 | 704965 | 701100 | 702073 | 1179.63772739 | 703096 |
| 01:25:00 | 702014 | 702752 | 697962 | 699235 | 893.17250504 | 700146 |
| 01:30:00 | 699235 | 701351 | 696336 | 699016 | 973.34723448 | 698773 |
| 01:35:00 | 699068 | 701973 | 697350 | 701095 | 642.24939473 | 699682 |
| 01:40:00 | 701136 | 704500 | 700191 | 701407 | 924.94812893 | 702480 |
| 01:45:00 | 701501 | 709255 | 701293 | 709255 | 943.33075457 | 703889 |
| 01:50:00 | 709255 | 709601 | 704465 | 705293 | 1141.72017237 | 706971 |
| 01:55:00 | 705293 | 711306 | 702737 | 710532 | 1317.84518669 | 708538 |
| 02:00:00 | 710527 | 711254 | 703917 | 704082 | 1144.97556924 | 707149 |
| 02:05:00 | 704082 | 706920 | 701305 | 702335 | 960.92638345 | 704321 |
| 02:10:00 | 702318 | 708088 | 701343 | 705531 | 984.74646231 | 704418 |
| 02:15:00 | 705531 | 707920 | 704249 | 707000 | 614.60256799 | 706087 |
| 02:20:00 | 706900 | 707718 | 702693 | 703611 | 785.74348263 | 705225 |
| 02:25:00 | 703451 | 704300 | 700000 | 700234 | 595.21911325 | 702791 |
| 02:30:00 | 700018 | 702937 | 697891 | 702699 | 927.18807915 | 700147 |
| 02:35:00 | 702639 | 702700 | 698327 | 700508 | 743.01662167 | 700330 |
| 02:40:00 | 700399 | 702338 | 697847 | 698830 | 691.20707801 | 700319 |
| 02:45:00 | 698728 | 704537 | 698321 | 703455 | 620.86975220 | 702032 |
| 02:50:00 | 703341 | 704241 | 701100 | 702196 | 520.61801857 | 702652 |
| 02:55:00 | 702172 | 702337 | 696069 | 698562 | 971.93983898 | 698772 |
| 03:00:00 | 698537 | 698630 | 692664 | 695649 | 970.80744272 | 695593 |
| 03:05:00 | 695716 | 698500 | 695657 | 697357 | 555.58622007 | 697224 |
| 03:10:00 | 697408 | 700377 | 696704 | 700377 | 558.06278906 | 698627 |
| 03:15:00 | 700377 | 702521 | 699230 | 699230 | 466.66519424 | 701026 |
| 03:20:00 | 699231 | 701267 | 698510 | 698904 | 457.41549255 | 699783 |
| 03:25:00 | 698904 | 704080 | 698766 | 701804 | 638.63830924 | 701804 |
| 03:30:00 | 701771 | 702195 | 699669 | 701487 | 510.60368171 | 701028 |
| 03:35:00 | 701578 | 702926 | 700094 | 700396 | 375.46846653 | 701554 |
| 03:40:00 | 700396 | 704149 | 699881 | 701805 | 557.48343736 | 701938 |
| 03:45:00 | 701799 | 701939 | 696853 | 699500 | 813.22862400 | 699642 |
| 03:50:00 | 699500 | 699903 | 696500 | 698952 | 406.46748816 | 698002 |
| 03:55:00 | 699057 | 701261 | 697001 | 697435 | 362.60349729 | 699360 |
| 04:00:00 | 697435 | 697716 | 697102 | 697149 | 3.56960510 | 697273 |
| 04:05:00 | - |
| 04:10:00 | 697650 | 698527 | 696500 | 697280 | 119.28295258 | 697536 |
| 04:15:00 | 697519 | 698718 | 696529 | 696993 | 221.96032376 | 697651 |
| 04:20:00 | 696859 | 697987 | 695605 | 696636 | 328.12878074 | 696826 |
| 04:25:00 | 696658 | 696775 | 694883 | 695704 | 433.91371314 | 695931 |
| 04:30:00 | 695681 | 697990 | 695473 | 697301 | 337.84637232 | 696557 |
| 04:35:00 | 697301 | 699937 | 696201 | 699051 | 428.71896952 | 698451 |
| 04:40:00 | 698973 | 701444 | 698432 | 700290 | 431.40126901 | 699930 |
| 04:45:00 | 700318 | 701790 | 699032 | 699718 | 331.30787207 | 700146 |
| 04:50:00 | 699635 | 703188 | 699403 | 701672 | 525.39807578 | 701777 |
| 04:55:00 | 701672 | 701925 | 698876 | 699030 | 306.58788420 | 700519 |
| 05:00:00 | 698884 | 712000 | 697983 | 707892 | 1411.68244680 | 706184 |
| 05:05:00 | 707892 | 708789 | 702394 | 705758 | 848.96059546 | 705286 |
| 05:10:00 | 705614 | 706500 | 703012 | 705684 | 682.68166637 | 704786 |
| 05:15:00 | 705607 | 706879 | 703122 | 703876 | 494.79923426 | 704608 |
| 05:20:00 | 703884 | 704750 | 701499 | 703411 | 428.69642238 | 702845 |
| 05:25:00 | 703411 | 705468 | 701868 | 704926 | 408.25083691 | 704051 |
| 05:30:00 | 704934 | 708142 | 704511 | 705130 | 462.98415535 | 706153 |
| 05:35:00 | 705129 | 706202 | 703163 | 705429 | 243.37921975 | 704708 |
| 05:40:00 | 705291 | 705291 | 703386 | 704287 | 204.44757022 | 704214 |
| 05:45:00 | 704287 | 707796 | 703537 | 706767 | 384.91795221 | 706350 |
| 05:50:00 | 706768 | 720000 | 706399 | 714927 | 1220.32223076 | 714173 |
| 05:55:00 | 715405 | 716932 | 710985 | 712374 | 639.16576292 | 713599 |
| 06:00:00 | 712388 | 713511 | 706695 | 708310 | 565.49960224 | 710568 |
| 06:05:00 | 708310 | 709000 | 706100 | 708652 | 407.47984639 | 707621 |
| 06:10:00 | 708652 | 725000 | 708548 | 718738 | 1154.36596612 | 717029 |
| 06:15:00 | 718738 | 725708 | 717528 | 720583 | 951.74234125 | 721582 |
| 06:20:00 | 720583 | 720758 | 714429 | 716438 | 608.41644230 | 716514 |
| 06:25:00 | 716438 | 722103 | 716438 | 719789 | 666.40955079 | 719335 |
| 06:30:00 | 719776 | 719808 | 714599 | 717817 | 560.21058879 | 717642 |
| 06:35:00 | 718067 | 718770 | 713557 | 715683 | 457.09135762 | 716626 |
| 06:40:00 | 715570 | 715636 | 710202 | 713955 | 461.24850939 | 713157 |
| 06:45:00 | 713955 | 716385 | 710000 | 715979 | 460.84342043 | 713941 |
| 06:50:00 | 715890 | 716188 | 709700 | 713932 | 457.56082973 | 713525 |
| 06:55:00 | 713932 | 721258 | 713782 | 719500 | 659.74647951 | 717770 |
| 07:00:00 | 719498 | 722892 | 716254 | 716684 | 776.26815183 | 719025 |
| 07:05:00 | 716684 | 717649 | 714395 | 715222 | 629.88934616 | 716022 |
| 07:10:00 | 715220 | 716786 | 708837 | 709361 | 956.77913596 | 712123 |
| 07:15:00 | 709361 | 711653 | 707431 | 709212 | 722.51070191 | 709423 |
| 07:20:00 | 709086 | 712500 | 708082 | 711611 | 546.65885116 | 710509 |
| 07:25:00 | 711612 | 713999 | 711325 | 712211 | 631.87235661 | 712629 |
| 07:30:00 | 712211 | 712446 | 709345 | 709724 | 536.46236019 | 710746 |
| 07:35:00 | 709809 | 711151 | 708276 | 709507 | 424.76018442 | 709824 |
| 07:40:00 | 709550 | 716374 | 708659 | 715119 | 628.60964970 | 712392 |
| 07:45:00 | 715119 | 716937 | 712122 | 713166 | 617.83850886 | 714541 |
| 07:50:00 | 713404 | 715159 | 711432 | 714987 | 424.86107055 | 713098 |
| 07:55:00 | 714987 | 719204 | 714641 | 717857 | 740.23310283 | 716669 |
| 08:00:00 | 717571 | 720555 | 716629 | 717340 | 547.96559769 | 718165 |
| 08:05:00 | 717203 | 719999 | 716082 | 719561 | 593.35819996 | 718386 |
| 08:10:00 | 719561 | 724847 | 718363 | 721157 | 1220.85236231 | 721211 |
| 08:15:00 | 721157 | 726400 | 720420 | 723305 | 957.74447857 | 723222 |
| 08:20:00 | 723305 | 723743 | 714173 | 716985 | 1219.72827300 | 718137 |
| 08:25:00 | 717097 | 717799 | 714450 | 715021 | 730.39364149 | 716248 |
| 08:30:00 | 715021 | 717179 | 713200 | 717179 | 590.18808531 | 715298 |
| 08:35:00 | 717079 | 718421 | 715890 | 718421 | 569.72681584 | 717351 |
| 08:40:00 | 718423 | 720390 | 717001 | 718490 | 656.04477953 | 718550 |
| 08:45:00 | 718490 | 719408 | 715789 | 716826 | 505.73814746 | 717450 |
| 08:50:00 | 716616 | 723031 | 716332 | 722798 | 669.64219923 | 720409 |
| 08:55:00 | 722798 | 724500 | 718515 | 720650 | 886.85975044 | 721269 |
| 09:00:00 | 720650 | 733450 | 720143 | 731426 | 1733.81301528 | 729071 |
| 09:05:00 | 731410 | 734877 | 727839 | 727854 | 1335.14597860 | 731657 |
| 09:10:00 | 728211 | 729771 | 724652 | 727168 | 1096.64140552 | 727203 |
| 09:15:00 | 727168 | 735000 | 726945 | 731355 | 1197.83000944 | 731814 |
| 09:20:00 | 731386 | 737047 | 729401 | 737047 | 1049.81352891 | 732585 |
| 09:25:00 | 737047 | 743000 | 729910 | 734144 | 1895.43665269 | 736470 |
| 09:30:00 | 734144 | 735835 | 725508 | 726394 | 1310.32498557 | 731365 |
| 09:35:00 | 726674 | 732564 | 725997 | 731201 | 821.31015698 | 730175 |
| 09:40:00 | 731458 | 731946 | 727241 | 729159 | 768.74472344 | 729261 |
| 09:45:00 | 729267 | 730076 | 724121 | 725443 | 1155.33454269 | 726853 |
| 09:50:00 | 725596 | 729600 | 724703 | 729012 | 769.49051532 | 727680 |
| 09:55:00 | 729177 | 732000 | 728747 | 730100 | 787.06356773 | 730260 |
| 10:00:00 | 730100 | 734850 | 729322 | 733669 | 836.75809674 | 731540 |
| 10:05:00 | 733639 | 736480 | 731000 | 732050 | 1089.34283892 | 734059 |
| 10:10:00 | 731987 | 732491 | 727024 | 728052 | 729.71669087 | 729784 |
| 10:15:00 | 728052 | 730549 | 725650 | 726305 | 780.45022706 | 728436 |
| 10:20:00 | 726305 | 727111 | 723279 | 726050 | 930.14019519 | 725189 |
| 10:25:00 | 726050 | 730386 | 725775 | 729149 | 707.44549659 | 728122 |
| 10:30:00 | 729164 | 730710 | 727565 | 728781 | 636.99412496 | 729248 |
| 10:35:00 | 728781 | 729432 | 725637 | 726384 | 633.70840617 | 727229 |
| 10:40:00 | 726384 | 729622 | 725500 | 728333 | 660.55004402 | 727028 |
| 10:45:00 | 728293 | 728617 | 721500 | 722926 | 751.99796776 | 725087 |
| 10:50:00 | 722926 | 725526 | 722200 | 724379 | 718.06109229 | 723658 |
| 10:55:00 | 724379 | 726750 | 724379 | 725462 | 748.16404767 | 725688 |
| 11:00:00 | 725462 | 726265 | 722894 | 726265 | 630.48320435 | 724447 |
| 11:05:00 | 726280 | 728923 | 726108 | 726876 | 618.97626457 | 727371 |
| 11:10:00 | 726997 | 729677 | 725360 | 729074 | 538.07092626 | 727054 |
| 11:15:00 | 729201 | 732496 | 728211 | 730666 | 1080.21727944 | 730134 |
| 11:20:00 | 730644 | 732400 | 728401 | 728979 | 721.24158041 | 730407 |
| 11:25:00 | 728998 | 730557 | 727900 | 728965 | 519.75364556 | 729123 |
| 11:30:00 | 728878 | 730065 | 724631 | 726636 | 735.65035560 | 727424 |
| 11:35:00 | 726626 | 727936 | 724916 | 727138 | 685.61861276 | 726282 |
| 11:40:00 | 727138 | 728600 | 725114 | 727110 | 533.79827361 | 726731 |
| 11:45:00 | 727279 | 729884 | 726963 | 728848 | 487.61815838 | 728543 |
| 11:50:00 | 728846 | 731639 | 727151 | 731291 | 668.25033887 | 729556 |
| 11:55:00 | 731291 | 732853 | 730127 | 731822 | 727.59476106 | 731689 |
| 12:00:00 | 731805 | 732458 | 728668 | 730236 | 674.32014242 | 730375 |
| 12:05:00 | 730052 | 732700 | 729277 | 732344 | 462.03883593 | 731456 |
| 12:10:00 | 732344 | 734706 | 730735 | 733765 | 803.95250937 | 732847 |
| 12:15:00 | 733814 | 733889 | 728292 | 728391 | 667.54964302 | 730943 |
| 12:20:00 | 728400 | 730000 | 726841 | 727900 | 637.95124408 | 728208 |
| 12:25:00 | 727900 | 729165 | 726001 | 727997 | 569.51359258 | 727956 |
| 12:30:00 | 727952 | 729640 | 726042 | 726301 | 541.49849141 | 728055 |
| 12:35:00 | 726488 | 727291 | 723650 | 725032 | 844.27738029 | 725599 |
| 12:40:00 | 724827 | 727483 | 724237 | 727316 | 560.07278778 | 726158 |
| 12:45:00 | 727297 | 727483 | 723653 | 725561 | 531.45751239 | 725140 |
| 12:50:00 | 725582 | 727084 | 724252 | 724608 | 475.65657251 | 725665 |
| 12:55:00 | 724626 | 726057 | 722288 | 723340 | 734.65623532 | 723721 |
| 13:00:00 | 723268 | 725040 | 722064 | 724599 | 581.90354071 | 723617 |
| 13:05:00 | 724585 | 725475 | 721351 | 721413 | 498.62953068 | 723668 |
| 13:10:00 | 721413 | 721456 | 708577 | 712011 | 1681.34531725 | 715139 |
| 13:15:00 | 711960 | 716354 | 711633 | 715392 | 909.09474584 | 713962 |
| 13:20:00 | 715392 | 717272 | 715216 | 715244 | 681.80961495 | 716199 |
| 13:25:00 | 715244 | 716342 | 713661 | 715622 | 537.10765529 | 715122 |
| 13:30:00 | 715753 | 716113 | 713500 | 713686 | 476.09065003 | 714571 |
| 13:35:00 | 713686 | 715498 | 712300 | 712788 | 543.36390737 | 713849 |
| 13:40:00 | 712810 | 713328 | 708000 | 710443 | 1314.55998884 | 710469 |
| 13:45:00 | 710443 | 710644 | 705100 | 707433 | 1414.72288489 | 707826 |
| 13:50:00 | 707749 | 709868 | 707443 | 709758 | 746.95145185 | 708814 |
| 13:55:00 | 709644 | 711615 | 709391 | 710952 | 529.23389225 | 710541 |
| 14:00:00 | 710955 | 712985 | 707776 | 712629 | 707.40517533 | 709932 |
| 14:05:00 | 712629 | 714644 | 711393 | 712143 | 636.67826517 | 712833 |
| 14:10:00 | 712279 | 713877 | 711200 | 712700 | 391.24636813 | 712555 |
| 14:15:00 | 712749 | 715785 | 712569 | 715370 | 660.16609600 | 714315 |
| 14:20:00 | 715370 | 716880 | 714375 | 714897 | 809.03694222 | 715772 |
| 14:25:00 | 714897 | 720000 | 714429 | 719629 | 885.56108672 | 717186 |
| 14:30:00 | 719629 | 719750 | 715820 | 717511 | 754.10513172 | 717899 |
| 14:35:00 | 717374 | 717847 | 715612 | 716343 | 421.49107929 | 716737 |
| 14:40:00 | 716343 | 718191 | 715291 | 717697 | 411.94118780 | 716818 |
| 14:45:00 | 717676 | 718237 | 715611 | 716691 | 426.20576647 | 716960 |
| 14:50:00 | 716739 | 717797 | 715000 | 716274 | 478.29115053 | 716233 |
| 14:55:00 | 716274 | 718731 | 716202 | 717933 | 508.98445661 | 717772 |
| 15:00:00 | 717982 | 718226 | 715388 | 716724 | 516.08797620 | 716685 |
| 15:05:00 | 716706 | 719100 | 716600 | 719043 | 518.78993457 | 718106 |
| 15:10:00 | 719043 | 722861 | 718762 | 722421 | 732.54663323 | 720676 |
| 15:15:00 | 722331 | 724822 | 721660 | 723890 | 647.59151181 | 723248 |
| 15:20:00 | 723890 | 725554 | 723355 | 723713 | 280.43565461 | 724464 |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | 723466 | 727773 | 723400 | 726599 | 546.00026629 | 726358 |
| 17:00:00 | 727084 | 732444 | 726702 | 728651 | 918.12653731 | 729458 |
| 17:05:00 | 728652 | 738209 | 728651 | 735233 | 991.17385689 | 733493 |
| 17:10:00 | 735145 | 737563 | 732537 | 732892 | 1040.54718065 | 734576 |
| 17:15:00 | 732999 | 739140 | 732869 | 738374 | 820.21565108 | 735729 |
| 17:20:00 | 738374 | 754800 | 738338 | 750611 | 2229.23091176 | 747171 |
| 17:25:00 | 750611 | 752759 | 746389 | 749279 | 1685.76983897 | 749948 |
| 17:30:00 | 749279 | 759999 | 739053 | 742135 | 1979.39768096 | 751020 |
| 17:35:00 | 741874 | 748727 | 739774 | 745200 | 1867.76008241 | 744035 |
| 17:40:00 | 745200 | 750653 | 744240 | 744891 | 1121.20428798 | 747049 |
| 17:45:00 | 744836 | 747076 | 740186 | 741970 | 1040.72474461 | 743285 |
| 17:50:00 | 741952 | 745623 | 741234 | 745417 | 788.75195379 | 743666 |
| 17:55:00 | 745362 | 749730 | 744079 | 745532 | 786.65201606 | 746907 |
| 18:00:00 | 745532 | 747294 | 743103 | 744430 | 951.14760101 | 745448 |
| 18:05:00 | 744459 | 744900 | 739643 | 743793 | 1129.89715728 | 742043 |
| 18:10:00 | 743835 | 745499 | 742309 | 743844 | 670.52728809 | 743753 |
| 18:15:00 | 743814 | 749607 | 743359 | 747434 | 848.72605235 | 746752 |
| 18:20:00 | 747535 | 751681 | 747464 | 751368 | 801.51607433 | 749620 |
| 18:25:00 | 751449 | 753000 | 746266 | 749787 | 813.72949713 | 749349 |
| 18:30:00 | 749819 | 750936 | 747192 | 748371 | 775.46604576 | 749067 |
| 18:35:00 | 748357 | 753452 | 748237 | 751317 | 1047.90918563 | 751229 |
| 18:40:00 | 751318 | 756657 | 751126 | 753811 | 853.05989570 | 753817 |
| 18:45:00 | 753805 | 757135 | 751044 | 751044 | 1063.56204459 | 754200 |
| 18:50:00 | 751251 | 752448 | 748000 | 748864 | 830.28771097 | 750474 |
| 18:55:00 | 748864 | 750640 | 747584 | 750171 | 788.82036577 | 748858 |
| 19:00:00 | 750249 | 754900 | 749803 | 752377 | 865.05846955 | 752423 |
| 19:05:00 | 752377 | 753332 | 748263 | 748760 | 778.02593451 | 750235 |
| 19:10:00 | 749077 | 749077 | 740792 | 743610 | 1242.86950906 | 744620 |
| 19:15:00 | 743610 | 745400 | 738540 | 744888 | 1054.36491211 | 742393 |
| 19:20:00 | 744876 | 746990 | 743067 | 745922 | 613.03612034 | 745311 |
| 19:25:00 | 746011 | 750696 | 744000 | 750048 | 892.72122912 | 747389 |
| 19:30:00 | 750048 | 750161 | 744509 | 744510 | 837.98254781 | 747959 |
| 19:35:00 | 744582 | 745500 | 741008 | 742532 | 953.73569910 | 743362 |
| 19:40:00 | 742637 | 746113 | 741529 | 743863 | 491.34370284 | 744231 |
| 19:45:00 | 743863 | 744944 | 741050 | 743032 | 535.04719987 | 743101 |
| 19:50:00 | 743201 | 746090 | 741619 | 745993 | 610.29184122 | 743859 |
| 19:55:00 | 745993 | 746059 | 743042 | 744984 | 463.41640141 | 744328 |
| 20:00:00 | 744950 | 744950 | 739300 | 741426 | 735.49581889 | 741535 |
| 20:05:00 | 741426 | 741959 | 735451 | 736216 | 1177.91247987 | 737423 |
| 20:10:00 | 736216 | 738826 | 735178 | 736439 | 753.91895966 | 737193 |
| 20:15:00 | 736439 | 740843 | 735717 | 737415 | 985.18572620 | 738624 |
| 20:20:00 | 737620 | 739997 | 736585 | 737366 | 578.26224843 | 738372 |
| 20:25:00 | 737359 | 743800 | 734939 | 742363 | 1134.12465292 | 739730 |
| 20:30:00 | 742548 | 742866 | 738399 | 741305 | 876.30622587 | 741007 |
| 20:35:00 | 741302 | 744000 | 741000 | 743686 | 734.18427537 | 742530 |
| 20:40:00 | 743618 | 745078 | 741401 | 743366 | 998.37025269 | 743641 |
| 20:45:00 | 743314 | 746000 | 741683 | 744225 | 624.21226931 | 743691 |
| 20:50:00 | 744225 | 748999 | 743534 | 747943 | 1026.23674316 | 746219 |
| 20:55:00 | 747953 | 748025 | 745112 | 746448 | 815.93380724 | 746647 |
| 21:00:00 | 746436 | 747458 | 735000 | 738226 | 1687.85370760 | 740599 |
| 21:05:00 | 738226 | 741300 | 736733 | 740461 | 909.98754951 | 738733 |
| 21:10:00 | 740350 | 741117 | 738429 | 739005 | 572.36032043 | 739679 |
| 21:15:00 | 738894 | 740772 | 726673 | 728750 | 1264.88677020 | 734858 |
| 21:20:00 | 728750 | 731993 | 726408 | 731941 | 1559.09221594 | 729679 |
| 21:25:00 | 731941 | 734418 | 727701 | 730511 | 1273.27218007 | 730822 |
| 21:30:00 | 730586 | 730793 | 725350 | 727746 | 1272.92379188 | 727986 |
| 21:35:00 | 727746 | 732370 | 725675 | 730670 | 1099.01326781 | 729644 |
| 21:40:00 | 730623 | 734350 | 729665 | 733018 | 869.10256205 | 732034 |
| 21:45:00 | 733018 | 736415 | 732142 | 735938 | 816.13125514 | 733915 |
| 21:50:00 | 735938 | 737617 | 733621 | 735210 | 971.94357689 | 735324 |
| 21:55:00 | 735190 | 739080 | 733490 | 737900 | 835.79517152 | 736309 |
| 22:00:00 | 737900 | 738069 | 734048 | 736735 | 777.23493641 | 735578 |
| 22:05:00 | 736730 | 747285 | 734617 | 747264 | 1218.10529274 | 739711 |
| 22:10:00 | 746716 | 749944 | 742385 | 743547 | 1727.61298114 | 746069 |
| 22:15:00 | 743547 | 745487 | 739771 | 741178 | 1182.34489465 | 743241 |
| 22:20:00 | 741178 | 743216 | 738052 | 742651 | 1137.50672754 | 740311 |
| 22:25:00 | 742696 | 746456 | 742292 | 744551 | 1108.71833815 | 744431 |
| 22:30:00 | 744472 | 747898 | 739000 | 747348 | 1622.08391549 | 743896 |
| 22:35:00 | 747316 | 748777 | 740050 | 742945 | 1400.56846676 | 744547 |
| 22:40:00 | 743023 | 743597 | 739252 | 740825 | 1138.00130920 | 741482 |
| 22:45:00 | 740825 | 742000 | 738152 | 740300 | 978.18873788 | 740203 |
| 22:50:00 | 740463 | 743961 | 739541 | 743647 | 815.41572864 | 742118 |
| 22:55:00 | 743485 | 743873 | 740469 | 742478 | 682.29157558 | 742042 |
| 23:00:00 | 742436 | 743629 | 740343 | 741834 | 816.07273422 | 741771 |
| 23:05:00 | 741835 | 746000 | 741445 | 744129 | 778.53469615 | 744508 |
| 23:10:00 | 743903 | 744472 | 739450 | 741321 | 726.72874802 | 741578 |
| 23:15:00 | 741451 | 743862 | 740840 | 743735 | 653.62096181 | 742442 |
| 23:20:00 | 743735 | 747241 | 743580 | 745232 | 866.08332335 | 745051 |
| 23:25:00 | 745232 | 747200 | 744657 | 745042 | 699.31427217 | 746101 |
| 23:30:00 | 745010 | 746000 | 743483 | 744281 | 702.70972284 | 744658 |
| 23:35:00 | 744387 | 746464 | 743502 | 745210 | 633.30996301 | 745042 |
| 23:40:00 | 745152 | 745412 | 742430 | 743467 | 675.11112573 | 743942 |
| 23:45:00 | 743467 | 743839 | 735709 | 738235 | 1314.43739889 | 739269 |
| 23:50:00 | 738235 | 739000 | 733076 | 735750 | 1216.89959834 | 736195 |
| 23:55:00 | 735750 | 737456 | 733467 | 737141 | 961.45874093 | 735435 |