2018年10月28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 | 697875 | 698135 | 697810 | 698135 | 6.5647 | 697967 |
| 00:03:00 | 698135 | 698440 | 697875 | 698270 | 1.7823 | 698211 |
| 00:06:00 | 698270 | 698270 | 698005 | 698095 | 1.8000 | 698117 |
| 00:09:00 | 698100 | 698290 | 698005 | 698150 | 4.1356 | 698119 |
| 00:12:00 | 698155 | 698435 | 698155 | 698400 | 0.1907 | 698343 |
| 00:15:00 | 698445 | 698980 | 698445 | 698965 | 4.1509 | 698727 |
| 00:18:00 | 698970 | 699170 | 698970 | 699170 | 0.5289 | 699042 |
| 00:21:00 | 699180 | 699300 | 699180 | 699300 | 0.9415 | 699271 |
| 00:24:00 | 699305 | 699555 | 699300 | 699555 | 0.4514 | 699468 |
| 00:27:00 | 699555 | 699670 | 699525 | 699670 | 1.9307 | 699554 |
| 00:30:00 | 699520 | 699520 | 699500 | 699500 | 2.0490 | 699500 |
| 00:33:00 | 699605 | 699605 | 698560 | 699090 | 4.6550 | 699213 |
| 00:36:00 | 699000 | 699000 | 698610 | 698695 | 2.5945 | 698686 |
| 00:39:00 | 698815 | 698870 | 698725 | 698840 | 3.6157 | 698792 |
| 00:42:00 | 698840 | 698840 | 697980 | 698400 | 4.3965 | 698428 |
| 00:45:00 | 698445 | 698800 | 698400 | 698635 | 1.8466 | 698457 |
| 00:48:00 | 698775 | 698960 | 698685 | 698960 | 1.8452 | 698787 |
| 00:51:00 | 698965 | 699240 | 698875 | 698905 | 3.9205 | 699061 |
| 00:54:00 | 698910 | 699120 | 698875 | 699120 | 1.6384 | 698971 |
| 00:57:00 | 698970 | 699020 | 698825 | 698885 | 0.3975 | 698919 |
| 01:00:00 | 698890 | 699060 | 698735 | 698775 | 1.1733 | 698875 |
| 01:03:00 | 698850 | 698975 | 698530 | 698600 | 3.2979 | 698761 |
| 01:06:00 | 698760 | 698825 | 698675 | 698680 | 1.1074 | 698802 |
| 01:09:00 | 698680 | 698830 | 698680 | 698735 | 2.3598 | 698805 |
| 01:12:00 | 698840 | 698865 | 698625 | 698625 | 1.5288 | 698797 |
| 01:15:00 | 698600 | 698730 | 698410 | 698630 | 3.4210 | 698580 |
| 01:18:00 | 698645 | 699200 | 698565 | 698875 | 1.6350 | 698901 |
| 01:21:00 | 698950 | 699060 | 698860 | 698950 | 2.7353 | 698973 |
| 01:24:00 | 698860 | 698970 | 698740 | 698970 | 1.6381 | 698836 |
| 01:27:00 | 698840 | 699035 | 698685 | 699030 | 1.9396 | 698827 |
| 01:30:00 | 699000 | 699030 | 698720 | 698730 | 1.0718 | 698886 |
| 01:33:00 | 698725 | 698945 | 698720 | 698945 | 1.0584 | 698837 |
| 01:36:00 | 698965 | 699410 | 698960 | 699220 | 4.1120 | 699121 |
| 01:39:00 | 699370 | 699800 | 699370 | 699530 | 7.3800 | 699630 |
| 01:42:00 | 699680 | 700145 | 699680 | 700145 | 0.9644 | 699945 |
| 01:45:00 | 700100 | 700295 | 700100 | 700145 | 0.5774 | 700148 |
| 01:48:00 | 700215 | 700400 | 700170 | 700170 | 0.4845 | 700301 |
| 01:51:00 | 700100 | 700175 | 700035 | 700150 | 0.0834 | 700109 |
| 01:54:00 | 700195 | 700665 | 700190 | 700550 | 2.8345 | 700511 |
| 01:57:00 | 700430 | 700545 | 700110 | 700115 | 0.4245 | 700292 |
| 02:00:00 | 700260 | 700400 | 700100 | 700400 | 0.2035 | 700211 |
| 02:03:00 | 700210 | 700210 | 700100 | 700100 | 0.0804 | 700110 |
| 02:06:00 | 700210 | 700210 | 700150 | 700205 | 0.1367 | 700165 |
| 02:09:00 | 700210 | 700400 | 700210 | 700325 | 0.1895 | 700327 |
| 02:12:00 | 700365 | 700365 | 700330 | 700330 | 0.0522 | 700347 |
| 02:15:00 | 700400 | 700400 | 700245 | 700245 | 0.0750 | 700348 |
| 02:18:00 | 700395 | 700395 | 700230 | 700290 | 0.0703 | 700237 |
| 02:21:00 | - |
| 02:24:00 | 700305 | 700350 | 700290 | 700350 | 0.0480 | 700319 |
| 02:27:00 | 700355 | 700355 | 700355 | 700355 | 0.0539 | 700355 |
| 02:30:00 | 700360 | 700705 | 700360 | 700405 | 0.4963 | 700549 |
| 02:33:00 | 700635 | 700785 | 700405 | 700445 | 0.5308 | 700592 |
| 02:36:00 | 700510 | 700820 | 700425 | 700680 | 0.3749 | 700593 |
| 02:39:00 | 700605 | 700720 | 700405 | 700405 | 0.2140 | 700567 |
| 02:42:00 | 700640 | 700720 | 700255 | 700430 | 0.6979 | 700474 |
| 02:45:00 | 700450 | 700710 | 700360 | 700360 | 0.3588 | 700497 |
| 02:48:00 | 700535 | 700710 | 700480 | 700710 | 0.2996 | 700633 |
| 02:51:00 | 700755 | 701000 | 700715 | 701000 | 0.9314 | 700844 |
| 02:54:00 | 700815 | 701005 | 700410 | 700410 | 0.5409 | 700763 |
| 02:57:00 | 700415 | 700635 | 700410 | 700625 | 1.3335 | 700498 |
| 03:00:00 | 700605 | 700605 | 700605 | 700605 | 0.2510 | 700605 |
| 03:03:00 | 700585 | 700670 | 700565 | 700670 | 0.0621 | 700586 |
| 03:06:00 | 700700 | 700700 | 700700 | 700700 | 0.0011 | 700700 |
| 03:09:00 | 700700 | 700700 | 700700 | 700700 | 0.0010 | 700700 |
| 03:12:00 | - |
| 03:15:00 | 700550 | 700665 | 700510 | 700620 | 0.2477 | 700607 |
| 03:18:00 | 700695 | 700695 | 700530 | 700530 | 0.1353 | 700676 |
| 03:21:00 | 700530 | 700595 | 700440 | 700595 | 0.1034 | 700476 |
| 03:24:00 | 700555 | 700700 | 700260 | 700700 | 5.7226 | 700619 |
| 03:27:00 | 700630 | 700765 | 700630 | 700765 | 0.3190 | 700728 |
| 03:30:00 | 700630 | 700950 | 700625 | 700905 | 0.7144 | 700789 |
| 03:33:00 | 700905 | 701020 | 700900 | 701020 | 0.1899 | 700964 |
| 03:36:00 | 701070 | 701340 | 701070 | 701340 | 0.2772 | 701216 |
| 03:39:00 | 701340 | 701345 | 701275 | 701300 | 0.7615 | 701314 |
| 03:42:00 | 701295 | 701295 | 701005 | 701005 | 1.0136 | 701248 |
| 03:45:00 | 701010 | 701010 | 700965 | 700965 | 0.1211 | 701001 |
| 03:48:00 | 700940 | 700940 | 700900 | 700900 | 0.0049 | 700924 |
| 03:51:00 | - |
| 03:54:00 | 700840 | 700935 | 700840 | 700845 | 0.3146 | 700920 |
| 03:57:00 | 700995 | 701120 | 700930 | 700930 | 0.0481 | 700963 |
| 04:00:00 | 701080 | 701120 | 701080 | 701120 | 0.0100 | 701088 |
| 04:03:00 | 701050 | 701075 | 701050 | 701075 | 0.0652 | 701068 |
| 04:06:00 | 701055 | 701055 | 701055 | 701055 | 0.0260 | 701055 |
| 04:09:00 | 700900 | 701120 | 700845 | 701100 | 0.2701 | 701021 |
| 04:12:00 | 701090 | 701150 | 701090 | 701125 | 0.1616 | 701103 |
| 04:15:00 | 701150 | 701300 | 701125 | 701300 | 0.6653 | 701199 |
| 04:18:00 | 701300 | 701485 | 701300 | 701435 | 0.5876 | 701364 |
| 04:21:00 | 701485 | 701500 | 701485 | 701500 | 0.1039 | 701486 |
| 04:24:00 | 701500 | 701530 | 701480 | 701480 | 0.9669 | 701488 |
| 04:27:00 | 701400 | 701485 | 701265 | 701410 | 0.3713 | 701367 |
| 04:30:00 | 701280 | 701400 | 701260 | 701260 | 0.5312 | 701390 |
| 04:33:00 | 701420 | 701420 | 701420 | 701420 | 0.4890 | 701420 |
| 04:36:00 | 701405 | 701435 | 701350 | 701435 | 0.0756 | 701372 |
| 04:39:00 | 701460 | 701490 | 701300 | 701490 | 0.2228 | 701486 |
| 04:42:00 | 701495 | 701505 | 701485 | 701505 | 0.5862 | 701491 |
| 04:45:00 | 701500 | 701500 | 701415 | 701495 | 0.0315 | 701465 |
| 04:48:00 | 701395 | 701395 | 701325 | 701325 | 0.7155 | 701335 |
| 04:51:00 | 701325 | 701325 | 701310 | 701310 | 0.0814 | 701312 |
| 04:54:00 | 701325 | 701500 | 701305 | 701500 | 0.6791 | 701345 |
| 04:57:00 | 701350 | 701560 | 701255 | 701300 | 1.1965 | 701397 |
| 05:00:00 | 701345 | 701345 | 700700 | 700985 | 4.6334 | 701041 |
| 05:03:00 | 701015 | 701385 | 701010 | 701130 | 1.5979 | 701241 |
| 05:06:00 | 701130 | 701715 | 701055 | 701180 | 2.0062 | 701317 |
| 05:09:00 | 701170 | 701800 | 701095 | 701175 | 3.1006 | 701336 |
| 05:12:00 | 701175 | 701180 | 701165 | 701165 | 0.6546 | 701175 |
| 05:15:00 | 701135 | 701250 | 701010 | 701165 | 1.6908 | 701109 |
| 05:18:00 | 701165 | 701270 | 700805 | 700940 | 1.0018 | 701015 |
| 05:21:00 | 701035 | 701460 | 701035 | 701330 | 2.1903 | 701260 |
| 05:24:00 | 701105 | 701120 | 701045 | 701045 | 1.0000 | 701084 |
| 05:27:00 | 701075 | 701335 | 700940 | 701090 | 2.2751 | 701147 |
| 05:30:00 | 701090 | 701410 | 700940 | 700940 | 0.9308 | 701181 |
| 05:33:00 | 701090 | 701490 | 700895 | 701490 | 2.0178 | 701312 |
| 05:36:00 | 701340 | 701900 | 701340 | 701400 | 3.2160 | 701647 |
| 05:39:00 | 701405 | 701705 | 698400 | 701290 | 7.6917 | 700130 |
| 05:42:00 | 701280 | 701395 | 700900 | 701130 | 2.7030 | 701303 |
| 05:45:00 | 701200 | 701380 | 700520 | 701040 | 1.4110 | 701069 |
| 05:48:00 | 701040 | 701215 | 700760 | 701215 | 1.4985 | 700991 |
| 05:51:00 | 701170 | 701170 | 700745 | 700860 | 1.9498 | 700904 |
| 05:54:00 | 700990 | 701200 | 700990 | 701200 | 0.3790 | 701112 |
| 05:57:00 | 701080 | 701390 | 700010 | 700860 | 3.8634 | 700848 |
| 06:00:00 | 700905 | 701165 | 700905 | 701165 | 1.0779 | 700980 |
| 06:03:00 | 701085 | 701445 | 701085 | 701275 | 0.5876 | 701295 |
| 06:06:00 | 701410 | 701445 | 701240 | 701240 | 0.1511 | 701344 |
| 06:09:00 | 701200 | 701590 | 701185 | 701185 | 2.4482 | 701347 |
| 06:12:00 | 701185 | 701190 | 701115 | 701115 | 0.5070 | 701155 |
| 06:15:00 | 701100 | 701100 | 700920 | 701065 | 1.5530 | 700996 |
| 06:18:00 | 701145 | 701235 | 701090 | 701130 | 1.5729 | 701194 |
| 06:21:00 | 701175 | 701265 | 701175 | 701265 | 1.6651 | 701220 |
| 06:24:00 | 701200 | 701210 | 701040 | 701055 | 1.1970 | 701061 |
| 06:27:00 | 701010 | 701030 | 700685 | 700800 | 1.0401 | 700808 |
| 06:30:00 | 700725 | 701195 | 700725 | 701010 | 2.1497 | 700878 |
| 06:33:00 | 701105 | 701400 | 701065 | 701065 | 1.3620 | 701247 |
| 06:36:00 | 701200 | 701265 | 701105 | 701105 | 0.6541 | 701183 |
| 06:39:00 | 701105 | 701170 | 701010 | 701010 | 0.4549 | 701052 |
| 06:42:00 | 701055 | 701160 | 701055 | 701160 | 0.5599 | 701066 |
| 06:45:00 | 701165 | 701310 | 701165 | 701195 | 0.6357 | 701192 |
| 06:48:00 | 701250 | 701250 | 701100 | 701100 | 0.0050 | 701191 |
| 06:51:00 | 701100 | 701330 | 701075 | 701295 | 0.7590 | 701288 |
| 06:54:00 | 701325 | 701325 | 701180 | 701300 | 0.0864 | 701300 |
| 06:57:00 | 701100 | 701220 | 700770 | 700835 | 2.5038 | 700903 |
| 07:00:00 | 700810 | 701140 | 700750 | 701115 | 1.1850 | 700918 |
| 07:03:00 | 701015 | 701015 | 700990 | 700990 | 0.0350 | 700997 |
| 07:06:00 | 700900 | 700905 | 698400 | 700325 | 2.7561 | 699279 |
| 07:09:00 | 700340 | 700595 | 700340 | 700595 | 0.8040 | 700530 |
| 07:12:00 | 700575 | 700690 | 700535 | 700690 | 1.0500 | 700613 |
| 07:15:00 | 700700 | 700730 | 700565 | 700565 | 1.2669 | 700689 |
| 07:18:00 | 700565 | 700715 | 700500 | 700500 | 0.0550 | 700566 |
| 07:21:00 | 700505 | 700625 | 700410 | 700455 | 1.1977 | 700516 |
| 07:24:00 | 700475 | 700660 | 700405 | 700620 | 3.2984 | 700521 |
| 07:27:00 | 700545 | 700545 | 700295 | 700295 | 1.4197 | 700422 |
| 07:30:00 | 700250 | 700295 | 700205 | 700295 | 0.0893 | 700234 |
| 07:33:00 | 700295 | 700545 | 700295 | 700310 | 1.2894 | 700387 |
| 07:36:00 | 700300 | 700330 | 700155 | 700330 | 0.6036 | 700303 |
| 07:39:00 | 700330 | 700400 | 700330 | 700400 | 0.0010 | 700372 |
| 07:42:00 | 700315 | 700415 | 700215 | 700415 | 1.7678 | 700349 |
| 07:45:00 | 700460 | 700490 | 700195 | 700195 | 2.6909 | 700368 |
| 07:48:00 | 700140 | 700295 | 700030 | 700155 | 1.6210 | 700144 |
| 07:51:00 | 700025 | 700340 | 700000 | 700340 | 0.1379 | 700150 |
| 07:54:00 | - |
| 07:57:00 | 700135 | 700315 | 700135 | 700280 | 1.8611 | 700221 |
| 08:00:00 | 700200 | 700200 | 700000 | 700000 | 2.1843 | 700021 |
| 08:03:00 | 700100 | 700170 | 700065 | 700075 | 1.2428 | 700135 |
| 08:06:00 | 700205 | 700285 | 699900 | 699900 | 0.5159 | 700063 |
| 08:09:00 | 699970 | 700600 | 699960 | 700205 | 2.3154 | 700373 |
| 08:12:00 | 700245 | 700495 | 700245 | 700260 | 0.5394 | 700355 |
| 08:15:00 | 700215 | 700215 | 700080 | 700080 | 0.3196 | 700146 |
| 08:18:00 | 700200 | 700375 | 700200 | 700290 | 1.7678 | 700253 |
| 08:21:00 | 700105 | 700515 | 700105 | 700275 | 1.8386 | 700288 |
| 08:24:00 | 700215 | 700215 | 699800 | 700040 | 2.6217 | 700018 |
| 08:27:00 | 700100 | 700195 | 700100 | 700195 | 0.3453 | 700159 |
| 08:30:00 | 700010 | 700125 | 700000 | 700125 | 1.3359 | 700039 |
| 08:33:00 | 700160 | 700465 | 700100 | 700100 | 0.2914 | 700272 |
| 08:36:00 | 700100 | 700130 | 700005 | 700130 | 0.8429 | 700115 |
| 08:39:00 | 700045 | 700045 | 700040 | 700040 | 0.0322 | 700043 |
| 08:42:00 | 700140 | 700145 | 700015 | 700015 | 0.8458 | 700095 |
| 08:45:00 | 700140 | 700185 | 700075 | 700160 | 2.5445 | 700152 |
| 08:48:00 | 700100 | 700490 | 700070 | 700070 | 0.2230 | 700160 |
| 08:51:00 | 700060 | 700625 | 700060 | 700215 | 1.2193 | 700347 |
| 08:54:00 | 700355 | 700360 | 700220 | 700220 | 0.5799 | 700252 |
| 08:57:00 | 700345 | 700515 | 700165 | 700510 | 1.5738 | 700327 |
| 09:00:00 | 700310 | 700365 | 700165 | 700365 | 1.3067 | 700281 |
| 09:03:00 | 700395 | 700595 | 700000 | 700130 | 1.6885 | 700196 |
| 09:06:00 | 700060 | 700200 | 699960 | 700200 | 1.0346 | 700069 |
| 09:09:00 | 700105 | 700155 | 699980 | 699980 | 0.4259 | 700043 |
| 09:12:00 | 700165 | 700165 | 700040 | 700040 | 0.8197 | 700089 |
| 09:15:00 | 700150 | 700240 | 700005 | 700005 | 0.0727 | 700023 |
| 09:18:00 | 700090 | 700090 | 699960 | 699960 | 0.1305 | 699969 |
| 09:21:00 | 699960 | 700130 | 699950 | 700130 | 0.3515 | 700096 |
| 09:24:00 | 700075 | 700095 | 700070 | 700090 | 0.6475 | 700090 |
| 09:27:00 | 700025 | 700025 | 700000 | 700000 | 0.1430 | 700006 |
| 09:30:00 | 699900 | 700000 | 699890 | 700000 | 0.0778 | 699891 |
| 09:33:00 | 699810 | 700000 | 699800 | 699800 | 0.6598 | 699895 |
| 09:36:00 | 699815 | 699960 | 699690 | 699960 | 0.8510 | 699787 |
| 09:39:00 | 699960 | 700030 | 699955 | 699955 | 1.1699 | 699990 |
| 09:42:00 | 699915 | 699970 | 699705 | 699775 | 2.2266 | 699837 |
| 09:45:00 | 699700 | 699820 | 699540 | 699820 | 1.3177 | 699692 |
| 09:48:00 | 699855 | 699975 | 699855 | 699975 | 0.0129 | 699871 |
| 09:51:00 | 699785 | 699980 | 699725 | 699980 | 0.3728 | 699945 |
| 09:54:00 | 699845 | 699980 | 699680 | 699980 | 0.8141 | 699781 |
| 09:57:00 | 699885 | 700100 | 699775 | 700080 | 6.4732 | 699964 |
| 10:00:00 | 700055 | 700055 | 700000 | 700000 | 0.1270 | 700034 |
| 10:03:00 | 700085 | 700200 | 700005 | 700170 | 2.1399 | 700141 |
| 10:06:00 | 700170 | 700210 | 700000 | 700000 | 1.1859 | 700047 |
| 10:09:00 | 700000 | 700020 | 700000 | 700005 | 0.1238 | 700010 |
| 10:12:00 | 700095 | 700095 | 700095 | 700095 | 0.2058 | 700095 |
| 10:15:00 | 700015 | 700100 | 700010 | 700100 | 0.1228 | 700056 |
| 10:18:00 | 700010 | 700065 | 700000 | 700000 | 0.2016 | 700015 |
| 10:21:00 | 700010 | 700175 | 700005 | 700020 | 2.2887 | 700058 |
| 10:24:00 | 700145 | 700230 | 700070 | 700070 | 0.5541 | 700162 |
| 10:27:00 | 700040 | 700200 | 700040 | 700195 | 1.8347 | 700153 |
| 10:30:00 | 700140 | 700140 | 700000 | 700000 | 0.5256 | 700006 |
| 10:33:00 | 700155 | 700295 | 699900 | 699900 | 1.7235 | 700018 |
| 10:36:00 | 699935 | 700115 | 699935 | 700020 | 1.5159 | 700018 |
| 10:39:00 | 699925 | 699980 | 699920 | 699920 | 0.3212 | 699930 |
| 10:42:00 | 700085 | 700200 | 700085 | 700150 | 1.2657 | 700150 |
| 10:45:00 | 700135 | 700195 | 700135 | 700195 | 1.1400 | 700140 |
| 10:48:00 | 700195 | 700195 | 700065 | 700165 | 0.0412 | 700158 |
| 10:51:00 | 700165 | 700405 | 700165 | 700240 | 0.5993 | 700267 |
| 10:54:00 | 700305 | 700320 | 700300 | 700300 | 0.3504 | 700310 |
| 10:57:00 | 700365 | 700365 | 700365 | 700365 | 0.0070 | 700365 |
| 11:00:00 | 700330 | 700330 | 700200 | 700200 | 0.0725 | 700322 |
| 11:03:00 | 700260 | 700260 | 700260 | 700260 | 0.3247 | 700260 |
| 11:06:00 | 700185 | 700225 | 700185 | 700195 | 0.8040 | 700192 |
| 11:09:00 | 700185 | 700185 | 700105 | 700185 | 2.0301 | 700165 |
| 11:12:00 | 700305 | 700620 | 700300 | 700300 | 0.7124 | 700391 |
| 11:15:00 | 700295 | 700295 | 700285 | 700285 | 0.0300 | 700290 |
| 11:18:00 | 700380 | 700380 | 700340 | 700340 | 1.0700 | 700361 |
| 11:21:00 | 700410 | 700410 | 700410 | 700410 | 0.0010 | 700410 |
| 11:24:00 | 700345 | 700445 | 700345 | 700445 | 1.0022 | 700398 |
| 11:27:00 | 700500 | 700600 | 700500 | 700600 | 0.0377 | 700588 |
| 11:30:00 | 700600 | 700605 | 700420 | 700420 | 0.5867 | 700596 |
| 11:33:00 | 700425 | 700565 | 700335 | 700565 | 0.8648 | 700442 |
| 11:36:00 | - |
| 11:39:00 | 700555 | 700585 | 700390 | 700585 | 1.1453 | 700520 |
| 11:42:00 | 700395 | 700395 | 700380 | 700380 | 0.1443 | 700382 |
| 11:45:00 | 700510 | 700510 | 700510 | 700510 | 0.0010 | 700510 |
| 11:48:00 | 700545 | 700545 | 700545 | 700545 | 0.0300 | 700545 |
| 11:51:00 | 700510 | 700515 | 700500 | 700505 | 0.0455 | 700507 |
| 11:54:00 | 700505 | 700600 | 700505 | 700600 | 0.1339 | 700510 |
| 11:57:00 | 700630 | 700660 | 700505 | 700660 | 0.1141 | 700625 |
| 12:00:00 | 700515 | 700655 | 700515 | 700655 | 0.0085 | 700637 |
| 12:03:00 | 700655 | 700660 | 700515 | 700660 | 0.0235 | 700654 |
| 12:06:00 | 700575 | 700580 | 700510 | 700580 | 0.3294 | 700546 |
| 12:09:00 | 700660 | 700720 | 700520 | 700520 | 0.6505 | 700631 |
| 12:12:00 | 700510 | 700510 | 700510 | 700510 | 0.1492 | 700510 |
| 12:15:00 | 700500 | 700500 | 700500 | 700500 | 1.0870 | 700500 |
| 12:18:00 | 700595 | 700595 | 700400 | 700415 | 2.5010 | 700470 |
| 12:21:00 | 700420 | 700420 | 700295 | 700295 | 0.8026 | 700381 |
| 12:24:00 | 700255 | 700345 | 700245 | 700345 | 1.5534 | 700272 |
| 12:27:00 | 700350 | 700350 | 700345 | 700345 | 0.5653 | 700346 |
| 12:30:00 | 700245 | 700300 | 700000 | 700140 | 2.9434 | 700125 |
| 12:33:00 | 700185 | 700185 | 700155 | 700180 | 0.5416 | 700180 |
| 12:36:00 | 700155 | 700155 | 699995 | 700000 | 1.1172 | 700003 |
| 12:39:00 | 700160 | 700160 | 700065 | 700065 | 0.1922 | 700076 |
| 12:42:00 | 700070 | 700100 | 700070 | 700100 | 0.5050 | 700070 |
| 12:45:00 | 700160 | 700245 | 700160 | 700245 | 0.5230 | 700241 |
| 12:48:00 | 700250 | 700295 | 700175 | 700175 | 1.2376 | 700243 |
| 12:51:00 | 700175 | 700180 | 700080 | 700080 | 0.8632 | 700153 |
| 12:54:00 | 700245 | 700295 | 700105 | 700105 | 2.5658 | 700261 |
| 12:57:00 | 700065 | 700095 | 699995 | 700020 | 0.7908 | 700062 |
| 13:00:00 | 700100 | 700190 | 699965 | 700015 | 1.1420 | 700124 |
| 13:03:00 | 700130 | 700160 | 700125 | 700125 | 1.5230 | 700138 |
| 13:06:00 | 700165 | 700175 | 700130 | 700130 | 0.3686 | 700155 |
| 13:09:00 | 700175 | 700210 | 700025 | 700030 | 1.7169 | 700070 |
| 13:12:00 | - |
| 13:15:00 | 700110 | 700185 | 700110 | 700185 | 0.5257 | 700113 |
| 13:18:00 | 700065 | 700150 | 699945 | 699970 | 0.4816 | 700001 |
| 13:21:00 | 699970 | 700030 | 699905 | 699915 | 1.1368 | 699967 |
| 13:24:00 | 700115 | 700235 | 700075 | 700205 | 2.2259 | 700152 |
| 13:27:00 | 700240 | 700240 | 700105 | 700220 | 0.5550 | 700205 |
| 13:30:00 | 700115 | 700255 | 700115 | 700255 | 0.5890 | 700164 |
| 13:33:00 | 700220 | 700395 | 700220 | 700395 | 1.2483 | 700332 |
| 13:36:00 | 700260 | 700335 | 700145 | 700200 | 0.2198 | 700208 |
| 13:39:00 | 700355 | 700355 | 700165 | 700165 | 0.5010 | 700165 |
| 13:42:00 | 700330 | 700330 | 700145 | 700145 | 1.1059 | 700260 |
| 13:45:00 | 700185 | 700290 | 700125 | 700170 | 1.7781 | 700176 |
| 13:48:00 | 700150 | 700220 | 700075 | 700145 | 0.8929 | 700148 |
| 13:51:00 | 700145 | 700145 | 700075 | 700075 | 0.6404 | 700137 |
| 13:54:00 | 700150 | 700300 | 700055 | 700300 | 2.6967 | 700157 |
| 13:57:00 | 700335 | 700365 | 700330 | 700330 | 0.6594 | 700336 |
| 14:00:00 | 700365 | 700395 | 700165 | 700165 | 0.8163 | 700367 |
| 14:03:00 | 700310 | 700310 | 700195 | 700195 | 0.0020 | 700253 |
| 14:06:00 | 700205 | 700340 | 700100 | 700270 | 2.8110 | 700184 |
| 14:09:00 | 700195 | 700435 | 700195 | 700245 | 2.4650 | 700337 |
| 14:12:00 | 700350 | 700350 | 700315 | 700340 | 1.5120 | 700348 |
| 14:15:00 | 700345 | 700480 | 700320 | 700480 | 1.1854 | 700368 |
| 14:18:00 | 700495 | 700495 | 700315 | 700360 | 1.6090 | 700421 |
| 14:21:00 | 700330 | 700420 | 700325 | 700420 | 0.5600 | 700406 |
| 14:24:00 | 700295 | 700295 | 700200 | 700200 | 0.0260 | 700242 |
| 14:27:00 | 700300 | 700365 | 700250 | 700365 | 0.6131 | 700272 |
| 14:30:00 | 700365 | 700365 | 700270 | 700270 | 0.0030 | 700333 |
| 14:33:00 | 700290 | 700290 | 700290 | 700290 | 0.1231 | 700290 |
| 14:36:00 | 700365 | 700365 | 700225 | 700225 | 0.1069 | 700356 |
| 14:39:00 | 700325 | 700325 | 700235 | 700235 | 0.2659 | 700304 |
| 14:42:00 | 700330 | 700395 | 700330 | 700395 | 0.1430 | 700352 |
| 14:45:00 | 700395 | 700505 | 700395 | 700500 | 0.5630 | 700459 |
| 14:48:00 | 700505 | 701000 | 700505 | 700995 | 1.5926 | 700716 |
| 14:51:00 | 700995 | 700995 | 700815 | 700820 | 0.5365 | 700825 |
| 14:54:00 | 700850 | 700900 | 700850 | 700900 | 0.0700 | 700851 |
| 14:57:00 | 700850 | 701000 | 700850 | 701000 | 0.4213 | 700934 |
| 15:00:00 | 700995 | 701100 | 700995 | 701065 | 0.5879 | 701004 |
| 15:03:00 | 701065 | 701065 | 700820 | 700820 | 1.4980 | 701020 |
| 15:06:00 | 701090 | 701090 | 700860 | 700865 | 0.1811 | 700878 |
| 15:09:00 | 700925 | 700925 | 700510 | 700590 | 1.1120 | 700595 |
| 15:12:00 | 700605 | 700805 | 700605 | 700805 | 0.9541 | 700647 |
| 15:15:00 | 700805 | 701345 | 700795 | 701155 | 3.0805 | 701081 |
| 15:18:00 | 701155 | 701155 | 700975 | 701045 | 2.2648 | 701016 |
| 15:21:00 | 700935 | 701110 | 700935 | 701105 | 0.1373 | 701105 |
| 15:24:00 | 701110 | 701200 | 701110 | 701150 | 0.1826 | 701143 |
| 15:27:00 | 701150 | 701190 | 701090 | 701090 | 1.4237 | 701134 |
| 15:30:00 | 701190 | 701305 | 701190 | 701305 | 0.1323 | 701279 |
| 15:33:00 | 701305 | 701305 | 701275 | 701275 | 0.1291 | 701279 |
| 15:36:00 | 701110 | 701200 | 700955 | 700955 | 0.1376 | 701044 |
| 15:39:00 | 701115 | 701115 | 700915 | 700915 | 0.6974 | 700937 |
| 15:42:00 | 700910 | 700925 | 700900 | 700925 | 1.0300 | 700919 |
| 15:45:00 | 700930 | 700935 | 700930 | 700935 | 1.0000 | 700933 |
| 15:48:00 | 700990 | 701070 | 700990 | 701065 | 1.3710 | 701056 |
| 15:51:00 | 701055 | 701065 | 700975 | 700975 | 0.7119 | 701040 |
| 15:54:00 | 701000 | 701000 | 700600 | 700690 | 1.8726 | 700824 |
| 15:57:00 | 700650 | 700800 | 700600 | 700800 | 1.0554 | 700683 |
| 16:00:00 | 700840 | 700860 | 700655 | 700655 | 1.4357 | 700800 |
| 16:03:00 | 700810 | 700980 | 700645 | 700795 | 1.5336 | 700775 |
| 16:06:00 | 700880 | 700935 | 700715 | 700715 | 1.2237 | 700823 |
| 16:09:00 | 700710 | 700710 | 700260 | 700580 | 4.9873 | 700387 |
| 16:12:00 | 700505 | 700875 | 700415 | 700700 | 4.8305 | 700580 |
| 16:15:00 | 700840 | 700850 | 700575 | 700575 | 0.0759 | 700655 |
| 16:18:00 | 700575 | 700680 | 700575 | 700680 | 0.0126 | 700592 |
| 16:21:00 | 700555 | 700760 | 700500 | 700700 | 1.4897 | 700605 |
| 16:24:00 | 700760 | 700785 | 700655 | 700655 | 0.1520 | 700699 |
| 16:27:00 | 700500 | 700585 | 700420 | 700575 | 1.2626 | 700506 |
| 16:30:00 | 700495 | 700510 | 700420 | 700420 | 1.5678 | 700486 |
| 16:33:00 | 700490 | 700545 | 700405 | 700405 | 0.1640 | 700458 |
| 16:36:00 | 700500 | 700635 | 700500 | 700635 | 1.7935 | 700619 |
| 16:39:00 | 700560 | 700640 | 700485 | 700605 | 2.3442 | 700594 |
| 16:42:00 | 700480 | 701250 | 700480 | 701040 | 3.0059 | 701000 |
| 16:45:00 | 701015 | 701100 | 700845 | 700850 | 1.1329 | 700871 |
| 16:48:00 | 700850 | 701025 | 700850 | 701025 | 0.7943 | 700899 |
| 16:51:00 | 700905 | 700905 | 700795 | 700795 | 1.5618 | 700822 |
| 16:54:00 | 700825 | 700895 | 700700 | 700760 | 0.6426 | 700714 |
| 16:57:00 | 700715 | 700900 | 700715 | 700720 | 1.2510 | 700855 |
| 17:00:00 | 700705 | 700845 | 700685 | 700805 | 2.0020 | 700761 |
| 17:03:00 | 700790 | 700790 | 700680 | 700685 | 0.8938 | 700756 |
| 17:06:00 | 700685 | 700785 | 700645 | 700775 | 3.1141 | 700715 |
| 17:09:00 | 700640 | 700775 | 700605 | 700650 | 1.2168 | 700616 |
| 17:12:00 | 700650 | 700780 | 700640 | 700780 | 0.4659 | 700747 |
| 17:15:00 | 700735 | 700755 | 700735 | 700755 | 1.2011 | 700755 |
| 17:18:00 | 700705 | 700765 | 700690 | 700765 | 0.2517 | 700732 |
| 17:21:00 | 700765 | 700895 | 700730 | 700895 | 0.5508 | 700780 |
| 17:24:00 | 700890 | 700895 | 700730 | 700730 | 0.0866 | 700863 |
| 17:27:00 | 700715 | 700820 | 700680 | 700820 | 1.5039 | 700705 |
| 17:30:00 | 700780 | 701005 | 700780 | 701005 | 2.7168 | 700976 |
| 17:33:00 | 701005 | 701700 | 701000 | 701400 | 2.9761 | 701395 |
| 17:36:00 | 701280 | 701280 | 701200 | 701260 | 0.2149 | 701260 |
| 17:39:00 | 701260 | 701260 | 701120 | 701120 | 0.1439 | 701174 |
| 17:42:00 | 701255 | 701360 | 701255 | 701280 | 1.0215 | 701266 |
| 17:45:00 | 701345 | 701355 | 701345 | 701355 | 0.1517 | 701348 |
| 17:48:00 | 701275 | 701390 | 701275 | 701300 | 0.1962 | 701282 |
| 17:51:00 | 701300 | 701300 | 701025 | 701025 | 3.3315 | 701088 |
| 17:54:00 | 701020 | 701020 | 700805 | 700820 | 0.7611 | 700848 |
| 17:57:00 | 700855 | 700875 | 700610 | 700610 | 3.4949 | 700694 |
| 18:00:00 | 700675 | 700715 | 700420 | 700700 | 1.7673 | 700650 |
| 18:03:00 | 700510 | 700665 | 700440 | 700635 | 0.7283 | 700615 |
| 18:06:00 | 700665 | 700700 | 700500 | 700500 | 0.2718 | 700647 |
| 18:09:00 | 700670 | 700670 | 700430 | 700540 | 0.0586 | 700524 |
| 18:12:00 | 700445 | 700670 | 700260 | 700670 | 1.8159 | 700414 |
| 18:15:00 | 700570 | 700700 | 700540 | 700695 | 0.6959 | 700681 |
| 18:18:00 | 700600 | 700695 | 700520 | 700520 | 0.1192 | 700562 |
| 18:21:00 | 700515 | 700570 | 700420 | 700420 | 0.8089 | 700492 |
| 18:24:00 | 700450 | 700565 | 700300 | 700300 | 1.1799 | 700373 |
| 18:27:00 | 700380 | 700550 | 700375 | 700550 | 2.3749 | 700382 |
| 18:30:00 | 700420 | 700495 | 700335 | 700410 | 4.2905 | 700380 |
| 18:33:00 | - |
| 18:36:00 | 700510 | 700510 | 700510 | 700510 | 0.1460 | 700510 |
| 18:39:00 | 700520 | 700520 | 700455 | 700505 | 0.0060 | 700502 |
| 18:42:00 | 700500 | 700670 | 700500 | 700670 | 1.7649 | 700513 |
| 18:45:00 | 700445 | 700445 | 700415 | 700440 | 0.1569 | 700436 |
| 18:48:00 | 700430 | 700445 | 700260 | 700330 | 2.3897 | 700383 |
| 18:51:00 | 700365 | 700365 | 700295 | 700295 | 0.4435 | 700343 |
| 18:54:00 | 700295 | 700295 | 700295 | 700295 | 0.0017 | 700295 |
| 18:57:00 | 700355 | 700380 | 700260 | 700340 | 1.3381 | 700321 |
| 19:00:00 | 700350 | 700350 | 700200 | 700210 | 0.9802 | 700244 |
| 19:03:00 | 700205 | 700205 | 700205 | 700205 | 0.2000 | 700205 |
| 19:06:00 | 700200 | 700200 | 700200 | 700200 | 0.0720 | 700200 |
| 19:09:00 | 700340 | 700385 | 700230 | 700385 | 0.1120 | 700366 |
| 19:12:00 | 700230 | 700325 | 700200 | 700325 | 0.1763 | 700255 |
| 19:15:00 | 700295 | 700295 | 700055 | 700135 | 2.0933 | 700139 |
| 19:18:00 | 700095 | 700095 | 700080 | 700080 | 0.2381 | 700095 |
| 19:21:00 | 700050 | 700230 | 700050 | 700230 | 0.0127 | 700102 |
| 19:24:00 | 700205 | 700205 | 700100 | 700100 | 0.1381 | 700201 |
| 19:27:00 | 700100 | 700200 | 700035 | 700200 | 0.1065 | 700039 |
| 19:30:00 | 700130 | 700130 | 700105 | 700105 | 0.0409 | 700106 |
| 19:33:00 | 700155 | 700160 | 700155 | 700160 | 0.0550 | 700160 |
| 19:36:00 | 700100 | 700100 | 699990 | 699990 | 0.8441 | 700018 |
| 19:39:00 | 699990 | 700070 | 699900 | 699900 | 1.1070 | 699950 |
| 19:42:00 | 700050 | 700065 | 700050 | 700065 | 0.1199 | 700057 |
| 19:45:00 | - |
| 19:48:00 | 700065 | 700065 | 699960 | 699960 | 0.1037 | 700004 |
| 19:51:00 | - |
| 19:54:00 | 699900 | 700000 | 699825 | 700000 | 0.1538 | 699891 |
| 19:57:00 | 699965 | 700050 | 699825 | 699825 | 1.7586 | 699945 |
| 20:00:00 | 699825 | 699865 | 699700 | 699700 | 1.3861 | 699735 |
| 20:03:00 | 699700 | 699785 | 699450 | 699780 | 3.3533 | 699644 |
| 20:06:00 | 699725 | 699865 | 699540 | 699545 | 1.4469 | 699639 |
| 20:09:00 | 699585 | 699585 | 699505 | 699585 | 0.4827 | 699522 |
| 20:12:00 | 699525 | 699770 | 699525 | 699770 | 0.6161 | 699553 |
| 20:15:00 | 699785 | 699830 | 699740 | 699765 | 0.3539 | 699793 |
| 20:18:00 | 699760 | 699790 | 699635 | 699715 | 0.1191 | 699708 |
| 20:21:00 | 699635 | 699775 | 699600 | 699775 | 0.2068 | 699678 |
| 20:24:00 | 699775 | 699880 | 699390 | 699650 | 0.3605 | 699684 |
| 20:27:00 | 699600 | 699700 | 699455 | 699700 | 0.2901 | 699547 |
| 20:30:00 | 699700 | 699760 | 699700 | 699715 | 0.0846 | 699719 |
| 20:33:00 | 699710 | 699760 | 699700 | 699760 | 1.5294 | 699723 |
| 20:36:00 | 699660 | 699780 | 699525 | 699780 | 0.1851 | 699733 |
| 20:39:00 | 699795 | 699895 | 699590 | 699840 | 1.1026 | 699788 |
| 20:42:00 | 699810 | 699810 | 699350 | 699560 | 2.2363 | 699719 |
| 20:45:00 | 699580 | 699670 | 699560 | 699560 | 0.6191 | 699577 |
| 20:48:00 | 699700 | 699790 | 699700 | 699755 | 0.6300 | 699783 |
| 20:51:00 | 699740 | 699745 | 699585 | 699620 | 2.1443 | 699716 |
| 20:54:00 | 699660 | 699660 | 699600 | 699600 | 2.3954 | 699621 |
| 20:57:00 | 699635 | 699765 | 699550 | 699765 | 4.5096 | 699676 |
| 21:00:00 | 699625 | 699725 | 699445 | 699725 | 0.3479 | 699617 |
| 21:03:00 | 699745 | 699895 | 699745 | 699895 | 1.1760 | 699773 |
| 21:06:00 | 699890 | 700000 | 699865 | 699980 | 2.6903 | 699896 |
| 21:09:00 | 699920 | 699920 | 699640 | 699725 | 1.4934 | 699735 |
| 21:12:00 | 699800 | 699920 | 699800 | 699800 | 0.2222 | 699802 |
| 21:15:00 | 699825 | 699825 | 699760 | 699760 | 1.4513 | 699780 |
| 21:18:00 | 699760 | 699835 | 699700 | 699700 | 2.2478 | 699778 |
| 21:21:00 | 699685 | 699800 | 699660 | 699660 | 0.4731 | 699664 |
| 21:24:00 | 699800 | 699815 | 699665 | 699685 | 2.1329 | 699711 |
| 21:27:00 | 699765 | 699795 | 699760 | 699795 | 1.2374 | 699792 |
| 21:30:00 | 699790 | 699865 | 699720 | 699720 | 0.7989 | 699729 |
| 21:33:00 | 699785 | 699785 | 699785 | 699785 | 0.2110 | 699785 |
| 21:36:00 | 699790 | 700005 | 699790 | 699985 | 1.1124 | 699917 |
| 21:39:00 | 699985 | 699985 | 699720 | 699775 | 1.7047 | 699929 |
| 21:42:00 | 699800 | 699935 | 699775 | 699860 | 0.1288 | 699826 |
| 21:45:00 | 699900 | 699900 | 699750 | 699805 | 0.0961 | 699796 |
| 21:48:00 | 699775 | 699790 | 699720 | 699750 | 1.0298 | 699743 |
| 21:51:00 | 699815 | 699815 | 699745 | 699750 | 1.0114 | 699748 |
| 21:54:00 | - |
| 21:57:00 | 699725 | 699870 | 699725 | 699800 | 0.2839 | 699773 |
| 22:00:00 | 699020 | 699900 | 698500 | 699585 | 5.7649 | 698944 |
| 22:03:00 | 699660 | 699680 | 699480 | 699640 | 1.5912 | 699610 |
| 22:06:00 | 699635 | 699700 | 699615 | 699700 | 1.2118 | 699649 |
| 22:09:00 | 699685 | 699700 | 699685 | 699700 | 0.2670 | 699695 |
| 22:12:00 | 699660 | 699750 | 699660 | 699745 | 1.6571 | 699746 |
| 22:15:00 | 699750 | 699800 | 699725 | 699800 | 1.9344 | 699734 |
| 22:18:00 | 699770 | 699770 | 699645 | 699705 | 0.3533 | 699714 |
| 22:21:00 | 699720 | 699720 | 699720 | 699720 | 0.0206 | 699720 |
| 22:24:00 | 699650 | 699860 | 699645 | 699645 | 1.3820 | 699682 |
| 22:27:00 | 699820 | 699840 | 699625 | 699745 | 1.0058 | 699685 |
| 22:30:00 | 699765 | 699790 | 699690 | 699790 | 0.6997 | 699764 |
| 22:33:00 | 699815 | 699860 | 699815 | 699860 | 2.4000 | 699840 |
| 22:36:00 | 699745 | 699745 | 699740 | 699740 | 1.1360 | 699745 |
| 22:39:00 | 699825 | 699900 | 699760 | 699900 | 2.3579 | 699858 |
| 22:42:00 | 699900 | 700150 | 699870 | 699870 | 5.8402 | 700056 |
| 22:45:00 | 699900 | 700490 | 699875 | 700390 | 4.7148 | 700290 |
| 22:48:00 | 700495 | 701000 | 700440 | 700440 | 6.2643 | 700657 |
| 22:51:00 | 700530 | 700650 | 700420 | 700420 | 1.2653 | 700580 |
| 22:54:00 | 700400 | 700500 | 700390 | 700425 | 0.1527 | 700407 |
| 22:57:00 | 700400 | 700765 | 700395 | 700725 | 2.0383 | 700526 |
| 23:00:00 | 700725 | 700860 | 700600 | 700600 | 0.3209 | 700759 |
| 23:03:00 | 700540 | 700540 | 700450 | 700450 | 0.0237 | 700502 |
| 23:06:00 | 700445 | 700455 | 700325 | 700440 | 0.7560 | 700347 |
| 23:09:00 | 700395 | 700395 | 700355 | 700355 | 0.5177 | 700394 |
| 23:12:00 | 700335 | 700335 | 700335 | 700335 | 0.1490 | 700335 |
| 23:15:00 | 700400 | 700555 | 700285 | 700415 | 2.7378 | 700504 |
| 23:18:00 | 700415 | 700935 | 700385 | 700935 | 0.6403 | 700603 |
| 23:21:00 | 700755 | 700755 | 700605 | 700605 | 0.6779 | 700714 |
| 23:24:00 | 700605 | 700815 | 700090 | 700540 | 9.6060 | 700442 |
| 23:27:00 | 700500 | 700540 | 700040 | 700540 | 4.1107 | 700304 |
| 23:30:00 | 700400 | 700475 | 700400 | 700420 | 1.2220 | 700462 |
| 23:33:00 | 700495 | 700650 | 700470 | 700650 | 3.2253 | 700586 |
| 23:36:00 | 700615 | 700615 | 700480 | 700480 | 1.3296 | 700561 |
| 23:39:00 | 700515 | 700515 | 700435 | 700450 | 1.5460 | 700467 |
| 23:42:00 | 700430 | 700825 | 699855 | 700680 | 10.1196 | 700579 |
| 23:45:00 | 700655 | 700655 | 700570 | 700625 | 1.1040 | 700621 |
| 23:48:00 | 700555 | 700670 | 700400 | 700670 | 2.5152 | 700579 |
| 23:51:00 | 700605 | 700680 | 700545 | 700545 | 0.8851 | 700648 |
| 23:54:00 | 700455 | 700455 | 699845 | 700430 | 2.5532 | 700287 |
| 23:57:00 | 700480 | 700665 | 700480 | 700665 | 1.8898 | 700564 |