2018年10月27日
Zaif:BTC/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 | 700905 | 703100 | 700775 | 702655 | 11.8963 | 701915 |
| 00:03:00 | 702665 | 702855 | 700095 | 700205 | 7.8047 | 701525 |
| 00:06:00 | 700210 | 700960 | 700210 | 700485 | 7.0359 | 700513 |
| 00:09:00 | 700500 | 700615 | 700195 | 700245 | 1.7331 | 700386 |
| 00:12:00 | 700235 | 701240 | 700095 | 700510 | 5.2009 | 700545 |
| 00:15:00 | 700500 | 700870 | 700460 | 700850 | 1.7907 | 700705 |
| 00:18:00 | 700780 | 700925 | 700600 | 700630 | 0.9199 | 700807 |
| 00:21:00 | 700605 | 700665 | 700405 | 700595 | 0.8429 | 700579 |
| 00:24:00 | 700600 | 700790 | 700600 | 700790 | 1.5293 | 700686 |
| 00:27:00 | 700775 | 700830 | 700610 | 700805 | 1.0371 | 700793 |
| 00:30:00 | 700620 | 700845 | 700620 | 700720 | 0.1291 | 700820 |
| 00:33:00 | 700870 | 700875 | 700700 | 700785 | 0.5518 | 700739 |
| 00:36:00 | 700680 | 700790 | 700610 | 700610 | 0.6049 | 700664 |
| 00:39:00 | 700745 | 700745 | 700615 | 700735 | 0.0709 | 700663 |
| 00:42:00 | 700700 | 700915 | 700445 | 700665 | 3.6015 | 700651 |
| 00:45:00 | 700600 | 701100 | 700590 | 701080 | 1.7993 | 700909 |
| 00:48:00 | 701100 | 701110 | 700730 | 700730 | 3.1836 | 700924 |
| 00:51:00 | 700910 | 700990 | 700880 | 700990 | 2.3365 | 700896 |
| 00:54:00 | 700850 | 700850 | 700700 | 700850 | 1.0816 | 700716 |
| 00:57:00 | 700875 | 700975 | 700875 | 700965 | 1.0245 | 700969 |
| 01:00:00 | 700865 | 701005 | 700865 | 700875 | 1.2723 | 700931 |
| 01:03:00 | 700880 | 700970 | 700785 | 700795 | 1.5750 | 700840 |
| 01:06:00 | 701000 | 701695 | 700910 | 701695 | 2.5969 | 701367 |
| 01:09:00 | 701695 | 702000 | 701480 | 701480 | 0.8321 | 701701 |
| 01:12:00 | 701450 | 703210 | 701075 | 701230 | 4.0011 | 701307 |
| 01:15:00 | 701150 | 701200 | 700915 | 701200 | 0.6080 | 701040 |
| 01:18:00 | 701200 | 701355 | 701060 | 701355 | 0.6827 | 701253 |
| 01:21:00 | 701315 | 701460 | 701250 | 701385 | 2.2638 | 701356 |
| 01:24:00 | 701375 | 701380 | 701070 | 701070 | 0.3366 | 701100 |
| 01:27:00 | 701285 | 701345 | 701100 | 701130 | 0.5115 | 701228 |
| 01:30:00 | 701100 | 701620 | 701100 | 701390 | 2.9076 | 701366 |
| 01:33:00 | 701390 | 701390 | 701250 | 701300 | 2.0280 | 701293 |
| 01:36:00 | 701245 | 701385 | 701190 | 701385 | 1.1306 | 701322 |
| 01:39:00 | 701400 | 701930 | 701400 | 701505 | 2.6834 | 701765 |
| 01:42:00 | 701505 | 702110 | 701370 | 701510 | 2.6411 | 701802 |
| 01:45:00 | 701790 | 701830 | 701600 | 701600 | 0.1378 | 701782 |
| 01:48:00 | 701800 | 702275 | 701800 | 702100 | 1.6832 | 702052 |
| 01:51:00 | 702030 | 702035 | 701680 | 701950 | 2.8367 | 701909 |
| 01:54:00 | 701800 | 701800 | 701490 | 701490 | 0.0516 | 701570 |
| 01:57:00 | 701490 | 701825 | 701465 | 701825 | 1.4794 | 701539 |
| 02:00:00 | 701880 | 702070 | 701880 | 702070 | 2.1978 | 701948 |
| 02:03:00 | 702100 | 702240 | 701995 | 702130 | 0.2191 | 702129 |
| 02:06:00 | 702290 | 702500 | 701945 | 701950 | 0.2407 | 702119 |
| 02:09:00 | 701945 | 702045 | 701875 | 701955 | 1.0146 | 701922 |
| 02:12:00 | 701920 | 701920 | 701800 | 701800 | 0.1210 | 701909 |
| 02:15:00 | 701800 | 701800 | 701800 | 701800 | 0.0009 | 701800 |
| 02:18:00 | 701700 | 701830 | 701460 | 701505 | 1.3139 | 701659 |
| 02:21:00 | 701650 | 701925 | 701625 | 701860 | 1.7583 | 701862 |
| 02:24:00 | 701735 | 702005 | 701730 | 701910 | 1.4051 | 701852 |
| 02:27:00 | 701805 | 701915 | 701460 | 701700 | 1.0596 | 701844 |
| 02:30:00 | 701735 | 701975 | 701600 | 701875 | 0.3611 | 701869 |
| 02:33:00 | 701730 | 701730 | 701660 | 701665 | 0.5465 | 701668 |
| 02:36:00 | 701600 | 701825 | 701590 | 701825 | 0.6873 | 701792 |
| 02:39:00 | 701830 | 701830 | 701565 | 701755 | 0.7434 | 701685 |
| 02:42:00 | 701800 | 701905 | 701800 | 701905 | 0.7498 | 701843 |
| 02:45:00 | 701810 | 702005 | 701750 | 701915 | 0.9023 | 701861 |
| 02:48:00 | 701785 | 701785 | 701660 | 701670 | 1.1162 | 701675 |
| 02:51:00 | 701815 | 701965 | 701755 | 701935 | 2.3108 | 701865 |
| 02:54:00 | 701965 | 702340 | 701890 | 702075 | 2.4610 | 702048 |
| 02:57:00 | 701930 | 702135 | 701815 | 701920 | 1.7194 | 701900 |
| 03:00:00 | 701935 | 702065 | 701935 | 701935 | 0.6509 | 702047 |
| 03:03:00 | 702055 | 702055 | 701980 | 701985 | 1.5590 | 702029 |
| 03:06:00 | 701935 | 701935 | 701720 | 701925 | 1.2568 | 701774 |
| 03:09:00 | 701890 | 704200 | 701775 | 702095 | 5.3869 | 703175 |
| 03:12:00 | 702110 | 702325 | 702100 | 702225 | 0.7798 | 702289 |
| 03:15:00 | 702135 | 702225 | 701930 | 702225 | 0.2035 | 702093 |
| 03:18:00 | 702255 | 702295 | 702195 | 702225 | 1.2431 | 702289 |
| 03:21:00 | 702300 | 702300 | 702050 | 702110 | 1.0806 | 702164 |
| 03:24:00 | 702105 | 702150 | 701880 | 702070 | 2.2615 | 701935 |
| 03:27:00 | 702180 | 702280 | 702140 | 702140 | 0.1446 | 702171 |
| 03:30:00 | 702000 | 702000 | 701900 | 701900 | 1.1093 | 701928 |
| 03:33:00 | 702085 | 702110 | 702030 | 702030 | 0.5825 | 702036 |
| 03:36:00 | 701900 | 702135 | 701865 | 702075 | 1.6505 | 701943 |
| 03:39:00 | 702135 | 702170 | 702135 | 702170 | 0.5000 | 702135 |
| 03:42:00 | 702195 | 702280 | 702195 | 702195 | 1.6299 | 702243 |
| 03:45:00 | 702300 | 702325 | 702095 | 702245 | 1.5598 | 702229 |
| 03:48:00 | 702135 | 702220 | 702000 | 702000 | 1.0262 | 702105 |
| 03:51:00 | 702055 | 702280 | 701895 | 702230 | 2.3275 | 702108 |
| 03:54:00 | 702295 | 702295 | 701770 | 701770 | 0.9829 | 702168 |
| 03:57:00 | 701965 | 702180 | 701965 | 702100 | 0.1884 | 702068 |
| 04:00:00 | 702165 | 702165 | 702160 | 702160 | 0.0300 | 702163 |
| 04:03:00 | 702100 | 702110 | 702080 | 702080 | 0.1507 | 702099 |
| 04:06:00 | 702005 | 702220 | 702005 | 702175 | 0.1135 | 702117 |
| 04:09:00 | 702040 | 702040 | 701925 | 701925 | 0.5886 | 702011 |
| 04:12:00 | 701925 | 701970 | 701825 | 701825 | 1.9694 | 701894 |
| 04:15:00 | - |
| 04:18:00 | 701990 | 702260 | 701990 | 702065 | 0.9100 | 702062 |
| 04:21:00 | 702010 | 702145 | 702010 | 702145 | 0.0272 | 702066 |
| 04:24:00 | 702105 | 702155 | 701975 | 702060 | 0.5356 | 702034 |
| 04:27:00 | 702030 | 702360 | 702030 | 702360 | 1.5732 | 702299 |
| 04:30:00 | 702330 | 702565 | 702250 | 702530 | 3.7226 | 702445 |
| 04:33:00 | 702400 | 702560 | 702205 | 702205 | 1.3026 | 702317 |
| 04:36:00 | 702200 | 702200 | 702035 | 702080 | 0.8890 | 702123 |
| 04:39:00 | 702040 | 702260 | 702040 | 702245 | 1.1328 | 702105 |
| 04:42:00 | 702265 | 702275 | 702165 | 702275 | 2.0660 | 702209 |
| 04:45:00 | 702140 | 702140 | 701975 | 701975 | 0.1859 | 702038 |
| 04:48:00 | - |
| 04:51:00 | 702185 | 702200 | 701890 | 701890 | 0.1743 | 702069 |
| 04:54:00 | 701960 | 702200 | 701960 | 702010 | 1.4286 | 702097 |
| 04:57:00 | 702010 | 702265 | 702010 | 702175 | 0.3909 | 702187 |
| 05:00:00 | 702210 | 702645 | 702190 | 702570 | 2.5803 | 702305 |
| 05:03:00 | 702415 | 702495 | 702270 | 702270 | 1.7048 | 702411 |
| 05:06:00 | 702395 | 702395 | 702225 | 702225 | 1.0325 | 702280 |
| 05:09:00 | 702255 | 702255 | 702145 | 702145 | 0.5678 | 702219 |
| 05:12:00 | 702140 | 702140 | 701835 | 701840 | 0.5700 | 702045 |
| 05:15:00 | 701800 | 701800 | 701705 | 701735 | 1.9337 | 701758 |
| 05:18:00 | 701700 | 702000 | 701700 | 701935 | 1.2795 | 701886 |
| 05:21:00 | 702000 | 702225 | 702000 | 702225 | 0.3406 | 702048 |
| 05:24:00 | 702295 | 702305 | 701860 | 702305 | 1.4798 | 702213 |
| 05:27:00 | 702305 | 702330 | 702105 | 702105 | 1.0746 | 702272 |
| 05:30:00 | 702100 | 702255 | 702075 | 702185 | 1.5264 | 702168 |
| 05:33:00 | 702185 | 702255 | 702045 | 702045 | 1.2753 | 702159 |
| 05:36:00 | 702105 | 702115 | 702085 | 702115 | 0.2435 | 702108 |
| 05:39:00 | 702115 | 702225 | 702005 | 702225 | 1.6176 | 702071 |
| 05:42:00 | 702220 | 702375 | 702135 | 702185 | 0.7589 | 702247 |
| 05:45:00 | 702135 | 702310 | 702045 | 702240 | 0.7885 | 702147 |
| 05:48:00 | 702300 | 702400 | 702260 | 702260 | 0.5943 | 702367 |
| 05:51:00 | 702220 | 702255 | 702105 | 702230 | 1.4573 | 702158 |
| 05:54:00 | 702110 | 702400 | 702110 | 702400 | 0.0139 | 702332 |
| 05:57:00 | 702410 | 702525 | 702045 | 702045 | 0.5524 | 702224 |
| 06:00:00 | 702200 | 702300 | 702180 | 702180 | 0.0968 | 702204 |
| 06:03:00 | 702115 | 702135 | 702075 | 702075 | 0.8159 | 702108 |
| 06:06:00 | 702045 | 702045 | 702020 | 702020 | 0.0906 | 702039 |
| 06:09:00 | 702005 | 702005 | 701705 | 702005 | 0.8358 | 701900 |
| 06:12:00 | 701930 | 702010 | 701880 | 701980 | 2.0670 | 701945 |
| 06:15:00 | 701985 | 702250 | 701985 | 702250 | 2.3208 | 702101 |
| 06:18:00 | 702250 | 702535 | 701825 | 702010 | 2.4207 | 702208 |
| 06:21:00 | 702005 | 702060 | 701820 | 701905 | 0.6993 | 701972 |
| 06:24:00 | 701855 | 701855 | 701305 | 701305 | 1.3189 | 701637 |
| 06:27:00 | 701315 | 701315 | 701190 | 701205 | 1.4323 | 701285 |
| 06:30:00 | 701100 | 701100 | 701100 | 701100 | 0.0010 | 701100 |
| 06:33:00 | 701200 | 701400 | 701200 | 701280 | 0.2980 | 701218 |
| 06:36:00 | 701290 | 701395 | 701290 | 701360 | 0.7486 | 701367 |
| 06:39:00 | 701295 | 701375 | 701295 | 701375 | 0.3212 | 701354 |
| 06:42:00 | 701320 | 701320 | 701210 | 701225 | 0.5370 | 701317 |
| 06:45:00 | 701375 | 701410 | 701375 | 701410 | 0.3522 | 701383 |
| 06:48:00 | 701420 | 701460 | 701405 | 701455 | 0.6813 | 701409 |
| 06:51:00 | 701430 | 701430 | 701430 | 701430 | 0.1199 | 701430 |
| 06:54:00 | - |
| 06:57:00 | 701315 | 701315 | 701315 | 701315 | 0.0999 | 701315 |
| 07:00:00 | 701315 | 701315 | 701315 | 701315 | 0.9377 | 701315 |
| 07:03:00 | 701300 | 701300 | 701300 | 701300 | 0.0068 | 701300 |
| 07:06:00 | 701280 | 701285 | 701270 | 701285 | 0.6299 | 701272 |
| 07:09:00 | 701395 | 701425 | 701395 | 701425 | 0.2949 | 701400 |
| 07:12:00 | 701460 | 701460 | 701460 | 701460 | 0.1172 | 701460 |
| 07:15:00 | 701425 | 701475 | 701425 | 701475 | 0.9134 | 701436 |
| 07:18:00 | 701335 | 701400 | 701105 | 701400 | 0.1707 | 701284 |
| 07:21:00 | 701405 | 701480 | 701300 | 701300 | 0.5415 | 701412 |
| 07:24:00 | 701475 | 701480 | 701475 | 701480 | 0.0300 | 701480 |
| 07:27:00 | 701410 | 701480 | 701410 | 701480 | 0.5720 | 701419 |
| 07:30:00 | 701375 | 701375 | 701325 | 701375 | 0.5600 | 701371 |
| 07:33:00 | 701500 | 701535 | 701390 | 701530 | 1.2508 | 701512 |
| 07:36:00 | 701360 | 701360 | 701360 | 701360 | 0.5000 | 701360 |
| 07:39:00 | 701450 | 701450 | 701380 | 701380 | 0.0120 | 701386 |
| 07:42:00 | 701305 | 701305 | 701015 | 701200 | 2.6149 | 701176 |
| 07:45:00 | 701205 | 701205 | 701150 | 701165 | 1.4405 | 701185 |
| 07:48:00 | 701210 | 701210 | 701040 | 701040 | 0.0814 | 701208 |
| 07:51:00 | 701125 | 701140 | 701125 | 701140 | 1.3641 | 701129 |
| 07:54:00 | 701140 | 701140 | 701140 | 701140 | 0.1359 | 701140 |
| 07:57:00 | 701035 | 701125 | 701020 | 701125 | 0.5626 | 701114 |
| 08:00:00 | 701100 | 701100 | 701100 | 701100 | 0.4125 | 701100 |
| 08:03:00 | 701250 | 701260 | 701025 | 701055 | 0.6512 | 701145 |
| 08:06:00 | 701285 | 701285 | 701105 | 701150 | 0.0113 | 701193 |
| 08:09:00 | 701180 | 701180 | 700930 | 700930 | 1.8214 | 701072 |
| 08:12:00 | 701000 | 701200 | 700740 | 701160 | 2.4500 | 700986 |
| 08:15:00 | 701230 | 701240 | 701040 | 701040 | 0.0859 | 701191 |
| 08:18:00 | 701040 | 701285 | 701040 | 701275 | 1.1393 | 701256 |
| 08:21:00 | 701275 | 701550 | 701175 | 701435 | 3.9193 | 701460 |
| 08:24:00 | 701470 | 701710 | 701470 | 701710 | 0.8948 | 701547 |
| 08:27:00 | 701700 | 701825 | 701545 | 701545 | 1.7298 | 701713 |
| 08:30:00 | 701625 | 701880 | 701625 | 701880 | 0.1315 | 701749 |
| 08:33:00 | 701840 | 702050 | 701800 | 701810 | 2.9502 | 701881 |
| 08:36:00 | 701810 | 701810 | 701600 | 701600 | 0.4203 | 701721 |
| 08:39:00 | 701640 | 701670 | 701505 | 701670 | 2.6429 | 701571 |
| 08:42:00 | 701700 | 701700 | 701620 | 701620 | 1.1462 | 701668 |
| 08:45:00 | 701680 | 701680 | 701680 | 701680 | 0.1000 | 701680 |
| 08:48:00 | 701595 | 701695 | 701500 | 701605 | 0.3016 | 701633 |
| 08:51:00 | 701630 | 701800 | 701605 | 701750 | 0.8277 | 701770 |
| 08:54:00 | 701800 | 701895 | 701795 | 701795 | 2.0614 | 701874 |
| 08:57:00 | 701875 | 701885 | 701855 | 701885 | 0.4897 | 701878 |
| 09:00:00 | 701665 | 702185 | 701665 | 701910 | 0.7867 | 701801 |
| 09:03:00 | 702070 | 702070 | 701800 | 701850 | 1.2207 | 701919 |
| 09:06:00 | 701890 | 702000 | 701820 | 701820 | 1.8365 | 701896 |
| 09:09:00 | 701910 | 702005 | 701805 | 701805 | 0.5366 | 701903 |
| 09:12:00 | 701860 | 702065 | 701710 | 701775 | 0.6175 | 701952 |
| 09:15:00 | 701700 | 701700 | 701630 | 701630 | 1.1249 | 701674 |
| 09:18:00 | 701760 | 701925 | 701760 | 701800 | 1.2283 | 701856 |
| 09:21:00 | 701815 | 701930 | 701785 | 701785 | 1.2110 | 701845 |
| 09:24:00 | 701925 | 701970 | 701925 | 701970 | 0.5625 | 701948 |
| 09:27:00 | 701915 | 702065 | 701630 | 701630 | 0.5685 | 701907 |
| 09:30:00 | 701795 | 701905 | 701780 | 701840 | 1.8868 | 701808 |
| 09:33:00 | 701935 | 702065 | 701865 | 701865 | 0.2936 | 701937 |
| 09:36:00 | 702045 | 702045 | 702015 | 702015 | 0.5010 | 702015 |
| 09:39:00 | 702000 | 702065 | 701860 | 701860 | 1.8143 | 701999 |
| 09:42:00 | 701860 | 701860 | 701695 | 701730 | 2.6437 | 701728 |
| 09:45:00 | 701900 | 702065 | 701795 | 701795 | 1.6979 | 701936 |
| 09:48:00 | 701750 | 701895 | 701745 | 701745 | 0.6009 | 701870 |
| 09:51:00 | 701785 | 702065 | 701780 | 701915 | 2.8390 | 701896 |
| 09:54:00 | 701900 | 701900 | 701810 | 701810 | 1.1479 | 701838 |
| 09:57:00 | 701885 | 701985 | 701815 | 701965 | 0.1030 | 701886 |
| 10:00:00 | - |
| 10:03:00 | 702000 | 702185 | 702000 | 702070 | 1.4779 | 702078 |
| 10:06:00 | 702120 | 702185 | 702120 | 702185 | 0.1688 | 702131 |
| 10:09:00 | 702125 | 702180 | 701900 | 701935 | 0.7452 | 701958 |
| 10:12:00 | 701935 | 702100 | 701890 | 702100 | 0.7060 | 701922 |
| 10:15:00 | 701980 | 702035 | 701890 | 701890 | 0.5369 | 701961 |
| 10:18:00 | 701885 | 701885 | 701875 | 701875 | 0.0776 | 701877 |
| 10:21:00 | 701875 | 701920 | 701840 | 701840 | 0.3286 | 701857 |
| 10:24:00 | 701805 | 701900 | 701805 | 701900 | 0.2472 | 701814 |
| 10:27:00 | 701915 | 701920 | 701815 | 701890 | 0.7948 | 701856 |
| 10:30:00 | 701890 | 702075 | 701750 | 702075 | 0.5380 | 702062 |
| 10:33:00 | 702075 | 702160 | 701900 | 701900 | 0.9200 | 702055 |
| 10:36:00 | 702100 | 702115 | 701800 | 701945 | 1.7637 | 701912 |
| 10:39:00 | 702030 | 702030 | 702030 | 702030 | 0.0010 | 702030 |
| 10:42:00 | 701840 | 702025 | 701760 | 701890 | 2.1215 | 701850 |
| 10:45:00 | 701860 | 701860 | 701735 | 701735 | 0.0769 | 701836 |
| 10:48:00 | 701920 | 702095 | 701920 | 702095 | 2.1756 | 702035 |
| 10:51:00 | 702075 | 702220 | 701885 | 702220 | 2.0032 | 702100 |
| 10:54:00 | 702220 | 702270 | 702220 | 702220 | 1.0540 | 702246 |
| 10:57:00 | 702270 | 702300 | 702060 | 702060 | 0.0280 | 702108 |
| 11:00:00 | 702240 | 702250 | 702005 | 702050 | 0.0314 | 702054 |
| 11:03:00 | 702235 | 702350 | 702135 | 702350 | 3.4896 | 702227 |
| 11:06:00 | 702245 | 702540 | 702145 | 702325 | 1.4133 | 702398 |
| 11:09:00 | 702475 | 702540 | 702200 | 702300 | 1.5724 | 702251 |
| 11:12:00 | 702380 | 702380 | 702125 | 702255 | 0.7322 | 702290 |
| 11:15:00 | 702245 | 702425 | 702215 | 702410 | 1.6225 | 702336 |
| 11:18:00 | 702340 | 702340 | 702100 | 702100 | 1.1686 | 702282 |
| 11:21:00 | 702110 | 702160 | 702110 | 702160 | 0.5010 | 702110 |
| 11:24:00 | 702090 | 702235 | 702090 | 702235 | 0.7561 | 702182 |
| 11:27:00 | 702230 | 702655 | 702230 | 702400 | 0.7848 | 702312 |
| 11:30:00 | 702300 | 702300 | 702275 | 702275 | 0.0051 | 702284 |
| 11:33:00 | 702275 | 702320 | 702200 | 702200 | 0.5918 | 702241 |
| 11:36:00 | 702175 | 702390 | 702165 | 702295 | 2.0651 | 702246 |
| 11:39:00 | 702215 | 702320 | 702195 | 702200 | 0.5835 | 702206 |
| 11:42:00 | 702200 | 702210 | 702175 | 702180 | 0.8783 | 702188 |
| 11:45:00 | 702125 | 702125 | 702125 | 702125 | 0.0320 | 702125 |
| 11:48:00 | 702155 | 702320 | 701905 | 702110 | 1.9861 | 702160 |
| 11:51:00 | 702095 | 702290 | 701900 | 702155 | 1.7078 | 702177 |
| 11:54:00 | 702070 | 702115 | 701905 | 702115 | 2.1741 | 701992 |
| 11:57:00 | 702200 | 702300 | 702075 | 702115 | 1.6971 | 702093 |
| 12:00:00 | 702040 | 702040 | 702040 | 702040 | 0.0010 | 702040 |
| 12:03:00 | 702010 | 702125 | 701975 | 702125 | 0.5898 | 702105 |
| 12:06:00 | 702030 | 702095 | 701970 | 702020 | 1.5551 | 702005 |
| 12:09:00 | 702020 | 702110 | 701900 | 702060 | 3.0017 | 702044 |
| 12:12:00 | 702060 | 702170 | 702035 | 702170 | 0.1854 | 702074 |
| 12:15:00 | 702200 | 702200 | 702200 | 702200 | 0.0049 | 702200 |
| 12:18:00 | 702140 | 702140 | 702000 | 702000 | 0.0129 | 702015 |
| 12:21:00 | 701915 | 702075 | 701795 | 701900 | 2.9998 | 701960 |
| 12:24:00 | 701895 | 701940 | 701700 | 701890 | 3.2881 | 701818 |
| 12:27:00 | 701900 | 701900 | 701840 | 701845 | 0.4970 | 701848 |
| 12:30:00 | 701715 | 702000 | 701715 | 701950 | 1.1455 | 701908 |
| 12:33:00 | 702050 | 702070 | 701945 | 702070 | 0.2396 | 702064 |
| 12:36:00 | 702070 | 702300 | 702000 | 702225 | 4.1208 | 702145 |
| 12:39:00 | 702300 | 702935 | 702200 | 702555 | 4.0120 | 702544 |
| 12:42:00 | 702330 | 702555 | 702235 | 702370 | 3.7535 | 702327 |
| 12:45:00 | 702220 | 702220 | 701845 | 702005 | 1.8902 | 702062 |
| 12:48:00 | 702090 | 702240 | 701700 | 701905 | 2.2906 | 702025 |
| 12:51:00 | 701995 | 701995 | 701710 | 701710 | 0.6746 | 701932 |
| 12:54:00 | 701980 | 702015 | 701785 | 701865 | 1.1634 | 701956 |
| 12:57:00 | 701935 | 702100 | 701800 | 702100 | 0.9874 | 701871 |
| 13:00:00 | 701930 | 702050 | 701930 | 702050 | 0.1453 | 702039 |
| 13:03:00 | - |
| 13:06:00 | 701900 | 702080 | 701710 | 702080 | 0.1905 | 701957 |
| 13:09:00 | 701915 | 702000 | 701770 | 701970 | 0.2124 | 701861 |
| 13:12:00 | 701815 | 701815 | 701810 | 701810 | 0.1009 | 701815 |
| 13:15:00 | 701955 | 701955 | 701820 | 701955 | 1.0292 | 701909 |
| 13:18:00 | 701955 | 702075 | 701800 | 701800 | 0.3465 | 701938 |
| 13:21:00 | 701740 | 702080 | 701740 | 702080 | 0.7786 | 701970 |
| 13:24:00 | 702050 | 702050 | 701810 | 701895 | 2.6371 | 701969 |
| 13:27:00 | 701895 | 701930 | 701630 | 701830 | 5.0034 | 701813 |
| 13:30:00 | 701685 | 701905 | 701600 | 701905 | 1.7846 | 701762 |
| 13:33:00 | 701935 | 702070 | 701890 | 701890 | 1.1331 | 702003 |
| 13:36:00 | - |
| 13:39:00 | 701900 | 701900 | 701730 | 701815 | 2.1018 | 701792 |
| 13:42:00 | 701725 | 701900 | 701715 | 701715 | 0.7554 | 701886 |
| 13:45:00 | 701840 | 702200 | 701740 | 701920 | 1.9930 | 702054 |
| 13:48:00 | 701900 | 701965 | 701900 | 701965 | 1.0259 | 701935 |
| 13:51:00 | 701895 | 702025 | 701895 | 701895 | 1.1684 | 701955 |
| 13:54:00 | 701870 | 701870 | 701710 | 701710 | 0.3792 | 701826 |
| 13:57:00 | 701945 | 701980 | 701945 | 701955 | 1.2300 | 701953 |
| 14:00:00 | 702000 | 702000 | 701805 | 701805 | 1.3639 | 701921 |
| 14:03:00 | 701800 | 701800 | 701800 | 701800 | 0.0019 | 701800 |
| 14:06:00 | 701705 | 701745 | 701700 | 701745 | 0.6019 | 701738 |
| 14:09:00 | 701770 | 701840 | 701535 | 701840 | 1.9897 | 701777 |
| 14:12:00 | 701900 | 701965 | 701855 | 701965 | 1.2178 | 701908 |
| 14:15:00 | 701935 | 702020 | 701935 | 702020 | 0.1515 | 701958 |
| 14:18:00 | 702050 | 702050 | 702050 | 702050 | 0.0553 | 702050 |
| 14:21:00 | 701930 | 702005 | 701930 | 702000 | 0.1514 | 701983 |
| 14:24:00 | 702005 | 702005 | 701700 | 701700 | 0.8900 | 701748 |
| 14:27:00 | 701720 | 701825 | 701440 | 701440 | 0.9432 | 701680 |
| 14:30:00 | 701440 | 701500 | 701405 | 701495 | 0.1988 | 701441 |
| 14:33:00 | 701645 | 701705 | 701645 | 701695 | 0.3576 | 701677 |
| 14:36:00 | - |
| 14:39:00 | 701710 | 701710 | 701570 | 701585 | 0.1591 | 701635 |
| 14:42:00 | 701595 | 701705 | 701595 | 701705 | 0.0933 | 701670 |
| 14:45:00 | 701565 | 701650 | 701565 | 701565 | 0.1759 | 701616 |
| 14:48:00 | 701655 | 701690 | 701655 | 701675 | 0.1750 | 701668 |
| 14:51:00 | 701710 | 701715 | 701615 | 701615 | 0.1304 | 701699 |
| 14:54:00 | 701740 | 701765 | 701735 | 701735 | 0.5916 | 701760 |
| 14:57:00 | 701775 | 701775 | 701630 | 701630 | 0.1230 | 701631 |
| 15:00:00 | 701635 | 701660 | 701550 | 701550 | 0.7867 | 701577 |
| 15:03:00 | - |
| 15:06:00 | 701550 | 701550 | 701550 | 701550 | 0.1000 | 701550 |
| 15:09:00 | 701550 | 701575 | 701265 | 701500 | 1.2410 | 701376 |
| 15:12:00 | 701570 | 701730 | 701335 | 701595 | 1.4404 | 701476 |
| 15:15:00 | 701595 | 701695 | 701595 | 701695 | 0.2139 | 701623 |
| 15:18:00 | 701660 | 701700 | 701660 | 701700 | 0.2895 | 701698 |
| 15:21:00 | 701670 | 701730 | 701670 | 701730 | 0.0542 | 701707 |
| 15:24:00 | 701610 | 701795 | 701555 | 701555 | 1.2304 | 701703 |
| 15:27:00 | 701560 | 701745 | 701560 | 701675 | 0.5426 | 701666 |
| 15:30:00 | 701655 | 701720 | 701655 | 701710 | 0.0475 | 701698 |
| 15:33:00 | 701715 | 701730 | 701715 | 701730 | 0.0385 | 701722 |
| 15:36:00 | 701745 | 701755 | 701655 | 701710 | 5.2626 | 701730 |
| 15:39:00 | 701765 | 701820 | 701515 | 701660 | 2.3604 | 701564 |
| 15:42:00 | 701615 | 701730 | 701560 | 701730 | 1.0660 | 701660 |
| 15:45:00 | 701700 | 701825 | 701675 | 701680 | 3.8624 | 701789 |
| 15:48:00 | 701650 | 701800 | 701570 | 701795 | 0.2609 | 701661 |
| 15:51:00 | 701780 | 701915 | 701710 | 701795 | 1.2564 | 701816 |
| 15:54:00 | 701795 | 701860 | 701740 | 701860 | 1.1492 | 701791 |
| 15:57:00 | 701710 | 701820 | 701615 | 701690 | 1.3953 | 701743 |
| 16:00:00 | 701815 | 701880 | 701705 | 701775 | 1.3824 | 701852 |
| 16:03:00 | 701715 | 701730 | 701600 | 701730 | 0.2307 | 701676 |
| 16:06:00 | 701730 | 701735 | 701600 | 701735 | 1.5212 | 701654 |
| 16:09:00 | 701735 | 701840 | 701735 | 701825 | 0.1000 | 701754 |
| 16:12:00 | 701730 | 701850 | 701730 | 701850 | 0.0181 | 701784 |
| 16:15:00 | 701775 | 701775 | 701670 | 701690 | 0.1982 | 701712 |
| 16:18:00 | 701795 | 701820 | 701685 | 701805 | 0.2114 | 701749 |
| 16:21:00 | 701800 | 701800 | 701665 | 701665 | 0.0020 | 701733 |
| 16:24:00 | 701775 | 701800 | 701775 | 701800 | 1.0307 | 701790 |
| 16:27:00 | 701710 | 701805 | 701640 | 701685 | 2.2538 | 701748 |
| 16:30:00 | 701750 | 701750 | 701600 | 701655 | 1.5276 | 701647 |
| 16:33:00 | 701665 | 701750 | 701600 | 701740 | 0.8195 | 701667 |
| 16:36:00 | 701750 | 701750 | 701745 | 701745 | 0.0298 | 701748 |
| 16:39:00 | 701740 | 701740 | 701740 | 701740 | 0.0149 | 701740 |
| 16:42:00 | 701665 | 701665 | 701665 | 701665 | 0.0149 | 701665 |
| 16:45:00 | 701650 | 701700 | 701645 | 701700 | 1.1298 | 701694 |
| 16:48:00 | 701685 | 701690 | 701595 | 701595 | 1.0150 | 701684 |
| 16:51:00 | 701595 | 701740 | 701510 | 701630 | 2.2337 | 701619 |
| 16:54:00 | 701650 | 701690 | 701650 | 701655 | 1.0000 | 701669 |
| 16:57:00 | 701610 | 701725 | 701510 | 701515 | 0.9356 | 701557 |
| 17:00:00 | 701520 | 701770 | 701515 | 701515 | 0.9707 | 701592 |
| 17:03:00 | 701510 | 701730 | 701485 | 701495 | 1.7864 | 701600 |
| 17:06:00 | 701450 | 701725 | 701355 | 701360 | 3.9243 | 701598 |
| 17:09:00 | 701360 | 701520 | 701355 | 701520 | 1.4926 | 701492 |
| 17:12:00 | 701385 | 701405 | 701300 | 701300 | 0.6775 | 701386 |
| 17:15:00 | 701350 | 701600 | 701350 | 701505 | 0.3436 | 701447 |
| 17:18:00 | 701595 | 701735 | 701495 | 701730 | 1.8520 | 701552 |
| 17:21:00 | 701570 | 701570 | 701400 | 701400 | 1.3530 | 701508 |
| 17:24:00 | 701385 | 701495 | 701380 | 701495 | 0.0600 | 701420 |
| 17:27:00 | 701380 | 701575 | 701375 | 701505 | 0.6095 | 701525 |
| 17:30:00 | 701415 | 701490 | 701320 | 701490 | 0.5916 | 701473 |
| 17:33:00 | 701475 | 701505 | 701415 | 701480 | 1.1048 | 701468 |
| 17:36:00 | 701460 | 701595 | 701335 | 701335 | 2.6978 | 701461 |
| 17:39:00 | 701480 | 701490 | 701285 | 701400 | 1.0989 | 701454 |
| 17:42:00 | 701415 | 701470 | 701400 | 701435 | 0.2201 | 701439 |
| 17:45:00 | 701455 | 701525 | 701430 | 701525 | 1.5398 | 701479 |
| 17:48:00 | 701520 | 701520 | 701375 | 701375 | 2.1387 | 701425 |
| 17:51:00 | 701500 | 701500 | 701305 | 701305 | 0.5620 | 701317 |
| 17:54:00 | 701300 | 701480 | 701285 | 701480 | 1.9963 | 701418 |
| 17:57:00 | 701485 | 701670 | 701400 | 701495 | 1.2667 | 701536 |
| 18:00:00 | 701600 | 701635 | 701230 | 701410 | 2.8552 | 701276 |
| 18:03:00 | 701335 | 701445 | 701335 | 701445 | 1.0599 | 701388 |
| 18:06:00 | 701410 | 701450 | 701360 | 701450 | 0.6892 | 701411 |
| 18:09:00 | 701475 | 701500 | 701110 | 701320 | 4.7235 | 701230 |
| 18:12:00 | 701360 | 701500 | 701245 | 701245 | 0.7179 | 701303 |
| 18:15:00 | 701220 | 701430 | 701220 | 701430 | 2.1502 | 701319 |
| 18:18:00 | 701430 | 701550 | 701260 | 701420 | 2.0085 | 701474 |
| 18:21:00 | 701420 | 701420 | 701350 | 701350 | 0.0534 | 701399 |
| 18:24:00 | 701485 | 701510 | 701485 | 701500 | 0.0230 | 701508 |
| 18:27:00 | 701500 | 701550 | 701470 | 701470 | 0.1287 | 701499 |
| 18:30:00 | - |
| 18:33:00 | 701550 | 701665 | 701440 | 701665 | 0.3142 | 701551 |
| 18:36:00 | 701665 | 701665 | 701480 | 701480 | 0.0157 | 701580 |
| 18:39:00 | 701480 | 701620 | 701470 | 701590 | 0.6478 | 701594 |
| 18:42:00 | 701590 | 701900 | 701590 | 701725 | 1.7864 | 701810 |
| 18:45:00 | 701850 | 701900 | 701660 | 701675 | 0.2764 | 701732 |
| 18:48:00 | 701610 | 701840 | 701545 | 701810 | 0.5733 | 701661 |
| 18:51:00 | 701650 | 701685 | 701575 | 701595 | 1.9958 | 701639 |
| 18:54:00 | 701620 | 701665 | 701565 | 701665 | 1.2623 | 701598 |
| 18:57:00 | 701520 | 701530 | 701340 | 701530 | 0.7119 | 701423 |
| 19:00:00 | 701305 | 701480 | 701305 | 701480 | 0.0050 | 701400 |
| 19:03:00 | 701480 | 701480 | 701480 | 701480 | 0.0261 | 701480 |
| 19:06:00 | 701525 | 701600 | 701360 | 701360 | 0.6832 | 701509 |
| 19:09:00 | 701395 | 701470 | 701330 | 701470 | 0.6341 | 701393 |
| 19:12:00 | 701310 | 701350 | 701240 | 701250 | 0.3722 | 701304 |
| 19:15:00 | 701250 | 701420 | 701250 | 701420 | 0.0274 | 701294 |
| 19:18:00 | 701240 | 701430 | 701240 | 701245 | 0.5322 | 701245 |
| 19:21:00 | 701205 | 701455 | 701205 | 701380 | 1.6851 | 701412 |
| 19:24:00 | 701285 | 701455 | 701270 | 701270 | 0.0206 | 701298 |
| 19:27:00 | 701270 | 701395 | 701265 | 701265 | 0.5954 | 701275 |
| 19:30:00 | 701265 | 701480 | 701245 | 701480 | 0.6197 | 701440 |
| 19:33:00 | 701500 | 701560 | 701450 | 701525 | 0.6616 | 701559 |
| 19:36:00 | 701545 | 701545 | 701420 | 701495 | 1.4526 | 701511 |
| 19:39:00 | 701485 | 701625 | 701335 | 701335 | 2.5932 | 701556 |
| 19:42:00 | 701315 | 701460 | 701065 | 701375 | 1.5177 | 701186 |
| 19:45:00 | 701310 | 701475 | 701110 | 701325 | 1.4558 | 701272 |
| 19:48:00 | 701320 | 701435 | 701215 | 701435 | 1.2168 | 701285 |
| 19:51:00 | 701335 | 701465 | 701335 | 701465 | 0.5117 | 701462 |
| 19:54:00 | 701470 | 701510 | 701465 | 701465 | 0.5963 | 701496 |
| 19:57:00 | 701515 | 701670 | 701500 | 701500 | 0.3210 | 701585 |
| 20:00:00 | 701635 | 701635 | 701495 | 701495 | 1.0181 | 701597 |
| 20:03:00 | 701575 | 701590 | 701570 | 701590 | 1.6197 | 701575 |
| 20:06:00 | 701625 | 701625 | 700680 | 701100 | 5.9180 | 701007 |
| 20:09:00 | 701130 | 701325 | 701030 | 701325 | 1.4956 | 701151 |
| 20:12:00 | 701250 | 701305 | 701230 | 701290 | 0.0574 | 701273 |
| 20:15:00 | 701310 | 701375 | 701085 | 701375 | 1.3420 | 701168 |
| 20:18:00 | 701390 | 701415 | 701175 | 701175 | 1.1975 | 701331 |
| 20:21:00 | 701180 | 701275 | 701180 | 701275 | 1.4980 | 701218 |
| 20:24:00 | 701340 | 701370 | 701220 | 701220 | 1.8488 | 701304 |
| 20:27:00 | 701235 | 701240 | 701110 | 701160 | 0.5530 | 701232 |
| 20:30:00 | 701180 | 701220 | 701095 | 701095 | 0.7271 | 701176 |
| 20:33:00 | 701170 | 701175 | 701065 | 701160 | 0.3785 | 701122 |
| 20:36:00 | 701065 | 701080 | 701005 | 701005 | 1.2372 | 701022 |
| 20:39:00 | 701095 | 701365 | 701095 | 701360 | 1.2807 | 701171 |
| 20:42:00 | 701190 | 701365 | 701190 | 701290 | 0.0185 | 701240 |
| 20:45:00 | 701250 | 701255 | 701210 | 701255 | 0.7900 | 701254 |
| 20:48:00 | 701260 | 701365 | 701260 | 701365 | 0.0756 | 701342 |
| 20:51:00 | 701295 | 701335 | 701295 | 701325 | 0.7018 | 701305 |
| 20:54:00 | 701325 | 701365 | 701325 | 701365 | 0.0258 | 701354 |
| 20:57:00 | 701345 | 701360 | 701320 | 701360 | 1.0052 | 701338 |
| 21:00:00 | 701285 | 701325 | 701215 | 701220 | 2.6084 | 701250 |
| 21:03:00 | 701285 | 701285 | 701185 | 701210 | 1.6040 | 701209 |
| 21:06:00 | 701215 | 701215 | 701195 | 701200 | 1.0310 | 701205 |
| 21:09:00 | 701205 | 701290 | 701180 | 701180 | 0.5595 | 701208 |
| 21:12:00 | 701215 | 701255 | 701145 | 701230 | 1.2175 | 701209 |
| 21:15:00 | 701215 | 701215 | 701130 | 701140 | 0.2176 | 701141 |
| 21:18:00 | 701120 | 701120 | 701080 | 701080 | 0.0179 | 701116 |
| 21:21:00 | - |
| 21:24:00 | 701080 | 701095 | 701080 | 701095 | 0.1084 | 701094 |
| 21:27:00 | 701225 | 701250 | 701095 | 701095 | 2.2020 | 701209 |
| 21:30:00 | 701100 | 701205 | 701100 | 701205 | 1.2446 | 701147 |
| 21:33:00 | - |
| 21:36:00 | 701175 | 701175 | 701105 | 701110 | 0.0642 | 701125 |
| 21:39:00 | 701110 | 701150 | 700800 | 700835 | 1.8061 | 701017 |
| 21:42:00 | 701085 | 701115 | 700875 | 701115 | 0.1760 | 701031 |
| 21:45:00 | 701110 | 701120 | 701110 | 701120 | 0.1935 | 701114 |
| 21:48:00 | 701170 | 701200 | 701090 | 701090 | 0.5547 | 701096 |
| 21:51:00 | 701135 | 701200 | 701025 | 701100 | 0.5697 | 701130 |
| 21:54:00 | - |
| 21:57:00 | 701205 | 701230 | 700970 | 701070 | 3.5937 | 701080 |
| 22:00:00 | 700900 | 701035 | 700835 | 701035 | 2.0504 | 700939 |
| 22:03:00 | 701085 | 701150 | 701085 | 701150 | 1.4919 | 701111 |
| 22:06:00 | - |
| 22:09:00 | 701050 | 701050 | 701035 | 701035 | 0.4010 | 701037 |
| 22:12:00 | 701065 | 701065 | 701065 | 701065 | 0.0067 | 701065 |
| 22:15:00 | 701175 | 701325 | 701170 | 701325 | 0.5362 | 701218 |
| 22:18:00 | 701300 | 701300 | 701040 | 701220 | 1.3557 | 701204 |
| 22:21:00 | 701215 | 701240 | 701005 | 701225 | 1.8267 | 701143 |
| 22:24:00 | 701140 | 701175 | 701110 | 701150 | 1.6048 | 701153 |
| 22:27:00 | 701165 | 701165 | 701000 | 701005 | 1.0826 | 701069 |
| 22:30:00 | 701005 | 701005 | 700795 | 700800 | 0.4066 | 700955 |
| 22:33:00 | 700805 | 700875 | 700680 | 700875 | 1.9568 | 700694 |
| 22:36:00 | 700900 | 700900 | 700715 | 700875 | 1.1385 | 700755 |
| 22:39:00 | 700885 | 700885 | 700725 | 700725 | 0.5673 | 700740 |
| 22:42:00 | 700750 | 701005 | 700750 | 701005 | 0.1156 | 700947 |
| 22:45:00 | 700810 | 700950 | 700710 | 700710 | 0.2383 | 700811 |
| 22:48:00 | 700715 | 700805 | 700685 | 700685 | 1.2656 | 700764 |
| 22:51:00 | 700735 | 700830 | 700735 | 700830 | 0.1382 | 700817 |
| 22:54:00 | 700900 | 700920 | 700655 | 700655 | 4.4097 | 700757 |
| 22:57:00 | 700600 | 700785 | 700410 | 700705 | 3.3769 | 700643 |
| 23:00:00 | 700620 | 700620 | 700290 | 700300 | 0.9478 | 700434 |
| 23:03:00 | 700355 | 700545 | 700205 | 700355 | 0.2806 | 700415 |
| 23:06:00 | 700250 | 700400 | 700235 | 700400 | 1.8143 | 700318 |
| 23:09:00 | 700320 | 700320 | 700060 | 700160 | 3.3476 | 700159 |
| 23:12:00 | 700165 | 700320 | 700005 | 700320 | 1.1966 | 700147 |
| 23:15:00 | 700275 | 700400 | 697000 | 698115 | 16.9150 | 698538 |
| 23:18:00 | 697675 | 698490 | 696185 | 697120 | 32.9647 | 697646 |
| 23:21:00 | 697580 | 698300 | 697575 | 697995 | 14.0868 | 697905 |
| 23:24:00 | 697810 | 698545 | 697530 | 698295 | 7.5252 | 698063 |
| 23:27:00 | 698400 | 698540 | 697900 | 697900 | 16.3236 | 698263 |
| 23:30:00 | 697900 | 697900 | 697385 | 697875 | 9.4938 | 697609 |
| 23:33:00 | 697840 | 698005 | 697650 | 697955 | 7.7534 | 697851 |
| 23:36:00 | 697960 | 698060 | 697695 | 697915 | 4.7487 | 697901 |
| 23:39:00 | 697915 | 698095 | 697915 | 698095 | 0.9700 | 697960 |
| 23:42:00 | 698100 | 698220 | 698075 | 698170 | 1.1040 | 698174 |
| 23:45:00 | 698105 | 698305 | 698080 | 698205 | 4.4286 | 698157 |
| 23:48:00 | 698200 | 698200 | 697880 | 697920 | 4.2000 | 697979 |
| 23:51:00 | 697915 | 698010 | 697700 | 697765 | 3.0042 | 697804 |
| 23:54:00 | 697710 | 697960 | 697640 | 697720 | 1.5521 | 697747 |
| 23:57:00 | 697715 | 697875 | 697600 | 697875 | 1.1630 | 697742 |