2018年10月30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 | 691520 | 691835 | 691520 | 691595 | 5.6771 | 691720 |
| 00:03:00 | 691730 | 691895 | 691670 | 691670 | 3.5653 | 691795 |
| 00:06:00 | 691810 | 691970 | 691675 | 691970 | 7.6266 | 691812 |
| 00:09:00 | 691960 | 692215 | 691750 | 692200 | 6.7890 | 691972 |
| 00:12:00 | 692045 | 692045 | 691710 | 691875 | 6.9220 | 691878 |
| 00:15:00 | 691900 | 692080 | 691755 | 691930 | 2.9499 | 691946 |
| 00:18:00 | 691935 | 691935 | 691415 | 691415 | 2.8892 | 691625 |
| 00:21:00 | 691395 | 691690 | 691395 | 691485 | 1.3079 | 691497 |
| 00:24:00 | 691690 | 692295 | 691690 | 692010 | 1.7616 | 691976 |
| 00:27:00 | 692010 | 692135 | 691850 | 691850 | 1.9022 | 692035 |
| 00:30:00 | 691955 | 692000 | 691730 | 691820 | 3.3268 | 691840 |
| 00:33:00 | 691900 | 691900 | 691625 | 691625 | 0.2439 | 691715 |
| 00:36:00 | 691605 | 691740 | 691410 | 691500 | 4.9990 | 691555 |
| 00:39:00 | 691745 | 691895 | 691500 | 691580 | 0.8814 | 691728 |
| 00:42:00 | 691625 | 691720 | 691500 | 691720 | 0.7279 | 691690 |
| 00:45:00 | 691715 | 691795 | 691590 | 691635 | 3.2895 | 691647 |
| 00:48:00 | 691550 | 691550 | 691390 | 691390 | 1.0373 | 691493 |
| 00:51:00 | 691330 | 691660 | 691330 | 691635 | 2.3933 | 691536 |
| 00:54:00 | 691755 | 691805 | 691640 | 691700 | 1.2708 | 691763 |
| 00:57:00 | 691805 | 692060 | 691805 | 692060 | 1.2523 | 691969 |
| 01:00:00 | 692100 | 692100 | 691595 | 691595 | 1.3702 | 691926 |
| 01:03:00 | 691655 | 691745 | 691415 | 691425 | 6.2304 | 691580 |
| 01:06:00 | 691420 | 691490 | 691420 | 691490 | 2.5000 | 691462 |
| 01:09:00 | 691430 | 691430 | 691120 | 691120 | 0.9095 | 691226 |
| 01:12:00 | 691120 | 691200 | 690980 | 691035 | 3.4087 | 691055 |
| 01:15:00 | 691175 | 691200 | 690890 | 691185 | 2.6574 | 690990 |
| 01:18:00 | 691185 | 691735 | 691185 | 691735 | 8.5205 | 691621 |
| 01:21:00 | 691705 | 691745 | 691705 | 691745 | 6.5855 | 691715 |
| 01:24:00 | 691710 | 691775 | 691705 | 691705 | 0.7516 | 691726 |
| 01:27:00 | 691720 | 691855 | 691705 | 691705 | 4.9340 | 691757 |
| 01:30:00 | 691735 | 691735 | 691140 | 691715 | 9.6365 | 691553 |
| 01:33:00 | 691690 | 691755 | 691520 | 691740 | 3.7180 | 691665 |
| 01:36:00 | 691745 | 692105 | 691710 | 691995 | 10.3991 | 691798 |
| 01:39:00 | 691990 | 692600 | 691910 | 692300 | 6.7802 | 692169 |
| 01:42:00 | 692520 | 692765 | 692330 | 692425 | 6.5110 | 692642 |
| 01:45:00 | 692425 | 692430 | 692280 | 692420 | 0.4259 | 692350 |
| 01:48:00 | 692510 | 692600 | 692350 | 692600 | 1.5060 | 692525 |
| 01:51:00 | 692440 | 692450 | 692440 | 692450 | 0.2510 | 692450 |
| 01:54:00 | 692585 | 692585 | 692585 | 692585 | 0.0192 | 692585 |
| 01:57:00 | 692400 | 692600 | 692400 | 692470 | 0.0170 | 692452 |
| 02:00:00 | 692575 | 692730 | 692550 | 692600 | 3.3883 | 692629 |
| 02:03:00 | 692610 | 692610 | 692540 | 692540 | 0.5750 | 692602 |
| 02:06:00 | 692600 | 692600 | 692205 | 692480 | 3.0225 | 692452 |
| 02:09:00 | 692480 | 692560 | 692220 | 692255 | 0.8170 | 692428 |
| 02:12:00 | 692225 | 692225 | 692160 | 692165 | 1.5087 | 692189 |
| 02:15:00 | 692170 | 692660 | 692170 | 692435 | 3.2564 | 692548 |
| 02:18:00 | 692430 | 692510 | 692065 | 692265 | 2.8038 | 692287 |
| 02:21:00 | 692265 | 692400 | 692265 | 692400 | 1.1052 | 692329 |
| 02:24:00 | 692420 | 692460 | 692065 | 692205 | 2.4172 | 692182 |
| 02:27:00 | 692050 | 692345 | 691710 | 691995 | 1.7758 | 691976 |
| 02:30:00 | 692170 | 692535 | 691995 | 692255 | 4.4250 | 692299 |
| 02:33:00 | 692255 | 692295 | 691975 | 692000 | 5.0951 | 692071 |
| 02:36:00 | 692090 | 692475 | 691120 | 691985 | 5.0149 | 692142 |
| 02:39:00 | 692150 | 692185 | 691870 | 691870 | 0.2509 | 692049 |
| 02:42:00 | 691885 | 692540 | 691870 | 692540 | 1.3576 | 692173 |
| 02:45:00 | 692410 | 692675 | 692385 | 692385 | 3.7432 | 692522 |
| 02:48:00 | 692385 | 693190 | 692330 | 693165 | 5.2129 | 692865 |
| 02:51:00 | 692905 | 692955 | 692360 | 692360 | 4.0425 | 692669 |
| 02:54:00 | 692340 | 692410 | 692085 | 692300 | 2.4542 | 692135 |
| 02:57:00 | 692155 | 692330 | 692095 | 692100 | 1.7304 | 692173 |
| 03:00:00 | 692240 | 692245 | 692110 | 692155 | 0.2771 | 692219 |
| 03:03:00 | 692245 | 692325 | 692060 | 692075 | 2.2184 | 692121 |
| 03:06:00 | 692135 | 692360 | 692135 | 692325 | 1.3072 | 692340 |
| 03:09:00 | 692290 | 692295 | 692150 | 692150 | 1.5370 | 692252 |
| 03:12:00 | 692150 | 692260 | 692120 | 692260 | 2.7546 | 692141 |
| 03:15:00 | 692170 | 692170 | 691910 | 692055 | 0.5863 | 692061 |
| 03:18:00 | 692080 | 692080 | 691990 | 692020 | 2.3575 | 692050 |
| 03:21:00 | 692005 | 692005 | 691860 | 691860 | 1.8900 | 691912 |
| 03:24:00 | 691845 | 691845 | 691775 | 691780 | 1.2762 | 691783 |
| 03:27:00 | 691780 | 692065 | 691780 | 692065 | 0.2524 | 691951 |
| 03:30:00 | 691880 | 692155 | 691755 | 691900 | 4.4337 | 691892 |
| 03:33:00 | 691760 | 691900 | 691500 | 691885 | 2.2025 | 691757 |
| 03:36:00 | 691885 | 691900 | 691660 | 691900 | 1.1758 | 691862 |
| 03:39:00 | 691905 | 691905 | 691800 | 691905 | 1.3405 | 691904 |
| 03:42:00 | 691910 | 691935 | 691605 | 691605 | 0.4922 | 691914 |
| 03:45:00 | 691715 | 691760 | 691705 | 691745 | 2.8726 | 691730 |
| 03:48:00 | 691745 | 691800 | 691705 | 691740 | 0.8630 | 691736 |
| 03:51:00 | 691765 | 691840 | 691730 | 691750 | 0.4653 | 691755 |
| 03:54:00 | 691745 | 691825 | 691745 | 691825 | 0.7297 | 691789 |
| 03:57:00 | 691830 | 691880 | 691705 | 691880 | 0.2821 | 691858 |
| 04:00:00 | 691750 | 691855 | 691540 | 691690 | 0.8953 | 691786 |
| 04:03:00 | 691680 | 691715 | 691500 | 691640 | 0.7363 | 691620 |
| 04:06:00 | 691635 | 691755 | 691530 | 691545 | 2.5521 | 691660 |
| 04:09:00 | 691545 | 691760 | 691500 | 691500 | 0.5016 | 691624 |
| 04:12:00 | 691600 | 691600 | 691355 | 691425 | 1.4407 | 691473 |
| 04:15:00 | 691680 | 691680 | 691305 | 691490 | 1.2685 | 691528 |
| 04:18:00 | 691580 | 691765 | 691435 | 691435 | 0.7802 | 691600 |
| 04:21:00 | 691430 | 691445 | 691365 | 691445 | 1.5631 | 691393 |
| 04:24:00 | 691350 | 691490 | 691330 | 691430 | 2.7754 | 691420 |
| 04:27:00 | 691430 | 691430 | 691200 | 691380 | 4.3072 | 691400 |
| 04:30:00 | 691405 | 691405 | 690425 | 691240 | 14.1133 | 691044 |
| 04:33:00 | 691235 | 691240 | 690545 | 690755 | 1.9711 | 690993 |
| 04:36:00 | 690755 | 691170 | 690640 | 691170 | 1.1986 | 690918 |
| 04:39:00 | 691135 | 691210 | 690000 | 690380 | 3.8855 | 690414 |
| 04:42:00 | 690550 | 691425 | 690510 | 690655 | 4.8954 | 690967 |
| 04:45:00 | 690710 | 690985 | 690710 | 690915 | 1.9094 | 690827 |
| 04:48:00 | 690840 | 691470 | 690840 | 691320 | 2.0997 | 691133 |
| 04:51:00 | 691205 | 691380 | 691120 | 691310 | 0.8560 | 691350 |
| 04:54:00 | 691310 | 691370 | 691120 | 691190 | 0.1429 | 691207 |
| 04:57:00 | 691120 | 691130 | 690870 | 690980 | 1.1419 | 691031 |
| 05:00:00 | 690895 | 692260 | 690895 | 692000 | 6.6629 | 691798 |
| 05:03:00 | 691900 | 691900 | 691625 | 691745 | 1.6015 | 691764 |
| 05:06:00 | 691900 | 691915 | 691815 | 691845 | 0.8344 | 691844 |
| 05:09:00 | 691920 | 692085 | 691920 | 692005 | 2.1480 | 691929 |
| 05:12:00 | 692230 | 692345 | 692200 | 692200 | 1.8457 | 692316 |
| 05:15:00 | 692120 | 692120 | 691960 | 692080 | 1.5057 | 692061 |
| 05:18:00 | 692155 | 692260 | 692110 | 692110 | 1.0402 | 692132 |
| 05:21:00 | 692000 | 692000 | 691625 | 691925 | 1.6100 | 691700 |
| 05:24:00 | 691815 | 692100 | 691785 | 691910 | 0.6298 | 691888 |
| 05:27:00 | 691870 | 692015 | 691805 | 691825 | 1.9607 | 691906 |
| 05:30:00 | 692090 | 692130 | 691935 | 691935 | 1.0228 | 691952 |
| 05:33:00 | 691920 | 691935 | 691920 | 691935 | 0.5633 | 691920 |
| 05:36:00 | 692000 | 692315 | 692000 | 692315 | 1.9572 | 692065 |
| 05:39:00 | 692380 | 692605 | 692380 | 692600 | 2.3242 | 692481 |
| 05:42:00 | 692340 | 692340 | 692165 | 692165 | 4.0004 | 692239 |
| 05:45:00 | 692160 | 692165 | 691790 | 691895 | 2.5420 | 691958 |
| 05:48:00 | 691850 | 692025 | 690940 | 690940 | 3.6962 | 691655 |
| 05:51:00 | 691050 | 691540 | 690965 | 691070 | 3.7582 | 691225 |
| 05:54:00 | 691070 | 691085 | 690520 | 690820 | 1.4586 | 690902 |
| 05:57:00 | 690820 | 691590 | 690310 | 690310 | 9.7706 | 690946 |
| 06:00:00 | 690310 | 690425 | 690000 | 690405 | 2.1243 | 690228 |
| 06:03:00 | 690300 | 690870 | 690300 | 690665 | 1.4181 | 690416 |
| 06:06:00 | 690685 | 690685 | 689500 | 690000 | 12.0917 | 689830 |
| 06:09:00 | 690100 | 690260 | 689775 | 689985 | 2.7129 | 690038 |
| 06:12:00 | 689955 | 689955 | 689585 | 689845 | 3.2994 | 689761 |
| 06:15:00 | 689670 | 690215 | 689670 | 689940 | 2.1015 | 689936 |
| 06:18:00 | 690125 | 690125 | 688415 | 688415 | 8.9845 | 689214 |
| 06:21:00 | 688335 | 688335 | 687075 | 687470 | 7.6001 | 687619 |
| 06:24:00 | 687410 | 689330 | 687410 | 689165 | 6.9691 | 688384 |
| 06:27:00 | 689340 | 689340 | 688710 | 689050 | 2.1258 | 688921 |
| 06:30:00 | 689070 | 689235 | 689070 | 689235 | 0.7566 | 689195 |
| 06:33:00 | 689075 | 689120 | 688900 | 688990 | 0.5135 | 689007 |
| 06:36:00 | 689170 | 689175 | 688930 | 688930 | 0.0565 | 689166 |
| 06:39:00 | 689170 | 689270 | 689080 | 689185 | 0.5931 | 689201 |
| 06:42:00 | 689265 | 689265 | 688990 | 689065 | 1.0864 | 689241 |
| 06:45:00 | 689065 | 689240 | 689065 | 689160 | 0.2320 | 689078 |
| 06:48:00 | 689240 | 689370 | 689200 | 689200 | 0.3429 | 689288 |
| 06:51:00 | 689190 | 689215 | 689190 | 689190 | 0.5608 | 689208 |
| 06:54:00 | 689070 | 689070 | 688695 | 688785 | 1.2102 | 688827 |
| 06:57:00 | 688735 | 689045 | 688735 | 688850 | 1.0648 | 688869 |
| 07:00:00 | 689040 | 689215 | 689040 | 689215 | 0.8256 | 689161 |
| 07:03:00 | 689160 | 689535 | 689160 | 689310 | 2.0184 | 689391 |
| 07:06:00 | 689310 | 689645 | 689310 | 689645 | 0.6521 | 689612 |
| 07:09:00 | 689670 | 689695 | 689480 | 689480 | 0.3015 | 689603 |
| 07:12:00 | 689615 | 690095 | 689610 | 689915 | 0.8355 | 689787 |
| 07:15:00 | 689850 | 689850 | 689650 | 689650 | 1.3587 | 689712 |
| 07:18:00 | 689745 | 690220 | 689620 | 690220 | 0.8987 | 689989 |
| 07:21:00 | 690065 | 690510 | 690065 | 690510 | 0.1332 | 690406 |
| 07:24:00 | 690490 | 690510 | 689960 | 689960 | 2.0621 | 690070 |
| 07:27:00 | 689910 | 690110 | 689810 | 689810 | 1.5968 | 690032 |
| 07:30:00 | 689810 | 689995 | 689510 | 689900 | 0.8428 | 689618 |
| 07:33:00 | 689745 | 689745 | 689375 | 689500 | 0.8837 | 689642 |
| 07:36:00 | 689640 | 689955 | 689640 | 689955 | 3.5263 | 689883 |
| 07:39:00 | 690030 | 690140 | 689935 | 690110 | 3.1790 | 690029 |
| 07:42:00 | 689950 | 690090 | 689950 | 690090 | 1.7639 | 689997 |
| 07:45:00 | 690085 | 690215 | 690065 | 690215 | 2.7362 | 690105 |
| 07:48:00 | 690320 | 690570 | 690320 | 690570 | 3.0757 | 690466 |
| 07:51:00 | 690695 | 690705 | 690345 | 690465 | 4.5292 | 690533 |
| 07:54:00 | 690360 | 690985 | 690335 | 690805 | 2.3018 | 690612 |
| 07:57:00 | 690775 | 690775 | 690450 | 690775 | 3.1092 | 690577 |
| 08:00:00 | 690515 | 690745 | 690325 | 690740 | 2.5419 | 690691 |
| 08:03:00 | 690740 | 690885 | 690555 | 690715 | 3.0008 | 690702 |
| 08:06:00 | 690595 | 690595 | 690270 | 690480 | 2.9184 | 690400 |
| 08:09:00 | 690510 | 690510 | 690265 | 690265 | 1.7504 | 690417 |
| 08:12:00 | 690215 | 690290 | 690210 | 690290 | 0.3833 | 690243 |
| 08:15:00 | 690135 | 690345 | 690135 | 690225 | 3.8047 | 690228 |
| 08:18:00 | 690315 | 690470 | 690230 | 690470 | 1.4179 | 690363 |
| 08:21:00 | 690495 | 690505 | 690190 | 690225 | 3.5904 | 690337 |
| 08:24:00 | 690225 | 690710 | 690225 | 690710 | 2.4324 | 690455 |
| 08:27:00 | 690720 | 690740 | 690685 | 690740 | 4.0910 | 690708 |
| 08:30:00 | 690755 | 690755 | 690705 | 690705 | 1.5619 | 690732 |
| 08:33:00 | 690900 | 691000 | 690535 | 690535 | 2.7424 | 690731 |
| 08:36:00 | 690535 | 690535 | 690265 | 690330 | 1.6677 | 690373 |
| 08:39:00 | 690330 | 690440 | 690215 | 690305 | 1.7607 | 690379 |
| 08:42:00 | 690455 | 690510 | 689920 | 690170 | 4.0155 | 690119 |
| 08:45:00 | 690135 | 690135 | 689905 | 690010 | 2.7489 | 689944 |
| 08:48:00 | 689890 | 690190 | 689890 | 690190 | 4.0765 | 690076 |
| 08:51:00 | 690115 | 690585 | 690115 | 690355 | 1.4221 | 690410 |
| 08:54:00 | 690290 | 690485 | 690275 | 690455 | 0.2489 | 690386 |
| 08:57:00 | 690430 | 690570 | 690180 | 690360 | 1.9922 | 690400 |
| 09:00:00 | 690365 | 690830 | 690105 | 690805 | 1.7944 | 690568 |
| 09:03:00 | 690805 | 691270 | 690670 | 691270 | 4.8124 | 690880 |
| 09:06:00 | 691270 | 691335 | 690975 | 691335 | 2.3927 | 691166 |
| 09:09:00 | 691360 | 691370 | 691040 | 691045 | 1.0915 | 691139 |
| 09:12:00 | 691000 | 691080 | 690835 | 690835 | 0.9083 | 690971 |
| 09:15:00 | 690900 | 690920 | 690625 | 690655 | 2.0305 | 690792 |
| 09:18:00 | 690580 | 690580 | 690025 | 690430 | 3.8739 | 690344 |
| 09:21:00 | 690470 | 690530 | 690370 | 690530 | 1.5345 | 690446 |
| 09:24:00 | 690505 | 690635 | 690475 | 690475 | 0.2638 | 690553 |
| 09:27:00 | 690625 | 690665 | 690625 | 690665 | 0.5010 | 690665 |
| 09:30:00 | 690675 | 690675 | 690650 | 690670 | 1.2101 | 690671 |
| 09:33:00 | 690685 | 690860 | 690685 | 690860 | 0.5000 | 690769 |
| 09:36:00 | 690750 | 690750 | 690465 | 690465 | 3.1534 | 690597 |
| 09:39:00 | 690445 | 690565 | 690390 | 690500 | 2.0758 | 690480 |
| 09:42:00 | 690470 | 690600 | 690470 | 690470 | 0.6618 | 690516 |
| 09:45:00 | 690670 | 690680 | 690390 | 690680 | 1.9847 | 690637 |
| 09:48:00 | 690685 | 690805 | 690605 | 690805 | 0.1716 | 690703 |
| 09:51:00 | 690715 | 690880 | 690665 | 690880 | 1.2785 | 690749 |
| 09:54:00 | 690905 | 690905 | 690575 | 690620 | 1.1518 | 690678 |
| 09:57:00 | 690620 | 690690 | 690500 | 690520 | 1.6988 | 690632 |
| 10:00:00 | 690510 | 690915 | 690510 | 690905 | 0.9762 | 690722 |
| 10:03:00 | 690765 | 690790 | 689985 | 690550 | 7.1336 | 690435 |
| 10:06:00 | 690520 | 690760 | 690495 | 690760 | 1.9051 | 690581 |
| 10:09:00 | 690570 | 690685 | 690570 | 690585 | 0.1208 | 690613 |
| 10:12:00 | 690610 | 690835 | 690610 | 690830 | 0.2623 | 690780 |
| 10:15:00 | 690610 | 690610 | 690470 | 690470 | 0.3416 | 690540 |
| 10:18:00 | 690440 | 690520 | 690335 | 690360 | 3.0527 | 690423 |
| 10:21:00 | 690345 | 690760 | 690345 | 690685 | 1.0417 | 690651 |
| 10:24:00 | 690585 | 690585 | 690290 | 690300 | 9.0449 | 690308 |
| 10:27:00 | 690475 | 690535 | 690335 | 690525 | 0.9275 | 690383 |
| 10:30:00 | 690520 | 690520 | 689480 | 689695 | 2.9895 | 690046 |
| 10:33:00 | 689695 | 690080 | 689695 | 689780 | 1.4125 | 689894 |
| 10:36:00 | 689730 | 689790 | 689480 | 689590 | 3.8125 | 689704 |
| 10:39:00 | 689780 | 689785 | 689575 | 689585 | 0.1587 | 689660 |
| 10:42:00 | 689685 | 689935 | 689565 | 689935 | 3.4845 | 689666 |
| 10:45:00 | 690015 | 690065 | 689915 | 690065 | 1.5889 | 689982 |
| 10:48:00 | 689940 | 689940 | 689735 | 689760 | 1.9484 | 689853 |
| 10:51:00 | 689945 | 689955 | 689750 | 689950 | 1.2235 | 689947 |
| 10:54:00 | 689950 | 689950 | 689650 | 689745 | 0.5073 | 689741 |
| 10:57:00 | 689745 | 689745 | 689485 | 689495 | 1.5311 | 689590 |
| 11:00:00 | 689495 | 689550 | 689465 | 689550 | 4.2909 | 689479 |
| 11:03:00 | 689720 | 689750 | 689265 | 689265 | 2.8335 | 689476 |
| 11:06:00 | 689470 | 689530 | 689290 | 689430 | 1.0987 | 689492 |
| 11:09:00 | 689480 | 689715 | 689480 | 689545 | 1.6170 | 689604 |
| 11:12:00 | 689760 | 689860 | 689575 | 689755 | 0.3718 | 689749 |
| 11:15:00 | 689860 | 689865 | 689675 | 689825 | 0.1882 | 689775 |
| 11:18:00 | 689695 | 690000 | 689690 | 690000 | 0.4941 | 689897 |
| 11:21:00 | 690030 | 690040 | 689705 | 689935 | 1.8312 | 689832 |
| 11:24:00 | 689925 | 690000 | 689925 | 689970 | 1.0800 | 689983 |
| 11:27:00 | 689925 | 690115 | 689855 | 690115 | 0.4267 | 690029 |
| 11:30:00 | 689935 | 690090 | 689875 | 689970 | 3.0082 | 689929 |
| 11:33:00 | 690080 | 690105 | 690080 | 690105 | 0.0470 | 690090 |
| 11:36:00 | 690120 | 690130 | 690030 | 690040 | 0.3419 | 690065 |
| 11:39:00 | 690185 | 690440 | 690025 | 690230 | 1.3166 | 690302 |
| 11:42:00 | 690155 | 690295 | 690060 | 690295 | 0.3757 | 690173 |
| 11:45:00 | 690160 | 690340 | 690005 | 690340 | 2.8363 | 690216 |
| 11:48:00 | 690340 | 690400 | 690000 | 690050 | 2.0715 | 690125 |
| 11:51:00 | 690055 | 690200 | 689970 | 690105 | 0.7860 | 690069 |
| 11:54:00 | 690200 | 690360 | 690165 | 690165 | 3.9030 | 690266 |
| 11:57:00 | 690165 | 690430 | 690120 | 690120 | 2.0522 | 690254 |
| 12:00:00 | 690000 | 690445 | 689940 | 690075 | 3.4140 | 690199 |
| 12:03:00 | 690285 | 690475 | 690225 | 690340 | 3.0343 | 690346 |
| 12:06:00 | 690275 | 690500 | 690190 | 690350 | 1.9624 | 690425 |
| 12:09:00 | 690195 | 690275 | 690075 | 690255 | 1.9030 | 690180 |
| 12:12:00 | 690255 | 690510 | 690005 | 690430 | 1.5970 | 690383 |
| 12:15:00 | 690435 | 690845 | 690265 | 690845 | 4.6699 | 690719 |
| 12:18:00 | 690870 | 694000 | 690870 | 692565 | 9.5480 | 692281 |
| 12:21:00 | 692565 | 694500 | 692560 | 693980 | 4.5792 | 693382 |
| 12:24:00 | 693980 | 694905 | 693420 | 693625 | 9.2375 | 694148 |
| 12:27:00 | 693625 | 694060 | 693400 | 693400 | 2.4145 | 693669 |
| 12:30:00 | 693415 | 693700 | 693200 | 693620 | 1.1610 | 693336 |
| 12:33:00 | 693610 | 693610 | 692770 | 692775 | 2.2072 | 693222 |
| 12:36:00 | 692770 | 693500 | 692765 | 693190 | 3.7767 | 693168 |
| 12:39:00 | 693175 | 693475 | 693175 | 693475 | 0.7952 | 693273 |
| 12:42:00 | 693335 | 693535 | 693255 | 693255 | 0.2890 | 693363 |
| 12:45:00 | 693245 | 693320 | 693060 | 693060 | 3.3101 | 693226 |
| 12:48:00 | 692970 | 692970 | 692425 | 692685 | 1.5592 | 692714 |
| 12:51:00 | 692680 | 693200 | 692520 | 693015 | 10.3158 | 692917 |
| 12:54:00 | 693000 | 693320 | 692975 | 693255 | 4.5287 | 693156 |
| 12:57:00 | 693125 | 694100 | 693125 | 694100 | 6.7061 | 693775 |
| 13:00:00 | 694100 | 694550 | 693980 | 694225 | 15.6740 | 694339 |
| 13:03:00 | 694590 | 694940 | 694365 | 694785 | 9.7570 | 694604 |
| 13:06:00 | 694920 | 695185 | 694870 | 695185 | 1.7101 | 694979 |
| 13:09:00 | 695070 | 695435 | 694785 | 695080 | 5.2580 | 695150 |
| 13:12:00 | 695200 | 695650 | 695200 | 695450 | 1.7177 | 695487 |
| 13:15:00 | 695450 | 695670 | 695430 | 695565 | 2.5718 | 695590 |
| 13:18:00 | 695530 | 695640 | 695445 | 695445 | 0.1555 | 695487 |
| 13:21:00 | 695490 | 695500 | 695430 | 695495 | 0.1334 | 695488 |
| 13:24:00 | 695495 | 695495 | 694975 | 695230 | 0.8451 | 695190 |
| 13:27:00 | 695230 | 695285 | 695055 | 695075 | 0.4082 | 695170 |
| 13:30:00 | 695275 | 695370 | 695275 | 695370 | 0.0239 | 695303 |
| 13:33:00 | 695400 | 695690 | 695400 | 695685 | 1.3710 | 695624 |
| 13:36:00 | 695625 | 696000 | 695590 | 696000 | 1.6081 | 695777 |
| 13:39:00 | 696000 | 696000 | 695680 | 695680 | 0.6140 | 695902 |
| 13:42:00 | 695825 | 696200 | 695825 | 695900 | 2.2957 | 696010 |
| 13:45:00 | 695900 | 696625 | 695870 | 696460 | 1.7698 | 696189 |
| 13:48:00 | 696460 | 698800 | 696460 | 697200 | 4.0634 | 697164 |
| 13:51:00 | 697380 | 698660 | 697380 | 697800 | 7.7010 | 698114 |
| 13:54:00 | 697900 | 698800 | 697900 | 698500 | 4.2011 | 698361 |
| 13:57:00 | 698400 | 698400 | 697910 | 697945 | 2.2944 | 698034 |
| 14:00:00 | 697915 | 698025 | 697020 | 697020 | 4.5515 | 697628 |
| 14:03:00 | 697000 | 697335 | 696785 | 697015 | 2.6157 | 696891 |
| 14:06:00 | 697000 | 697000 | 696780 | 696780 | 0.0731 | 696929 |
| 14:09:00 | 696820 | 697050 | 696600 | 696600 | 1.8209 | 696717 |
| 14:12:00 | 696555 | 696555 | 696225 | 696470 | 1.0787 | 696396 |
| 14:15:00 | 696490 | 696655 | 696200 | 696200 | 0.8659 | 696512 |
| 14:18:00 | 696190 | 696400 | 696085 | 696085 | 2.3953 | 696297 |
| 14:21:00 | 696085 | 696500 | 696085 | 696315 | 2.7076 | 696185 |
| 14:24:00 | 696315 | 696345 | 696060 | 696290 | 1.3608 | 696275 |
| 14:27:00 | 696290 | 696800 | 696245 | 696725 | 1.2171 | 696686 |
| 14:30:00 | 696605 | 696700 | 696110 | 696400 | 0.6779 | 696445 |
| 14:33:00 | 696360 | 696365 | 696000 | 696325 | 0.8717 | 696219 |
| 14:36:00 | 696200 | 696200 | 695575 | 695575 | 1.2298 | 695890 |
| 14:39:00 | 695575 | 695825 | 695485 | 695825 | 2.1573 | 695746 |
| 14:42:00 | 695675 | 695675 | 695405 | 695410 | 0.8776 | 695449 |
| 14:45:00 | 695400 | 695400 | 695155 | 695295 | 0.2302 | 695277 |
| 14:48:00 | 695335 | 695335 | 694900 | 694905 | 3.0265 | 695186 |
| 14:51:00 | 694860 | 695260 | 694775 | 695215 | 2.2468 | 694934 |
| 14:54:00 | 695130 | 695130 | 694900 | 694900 | 1.2302 | 695065 |
| 14:57:00 | 694820 | 695240 | 694805 | 695240 | 0.3667 | 694918 |
| 15:00:00 | 695240 | 695300 | 695240 | 695260 | 0.0977 | 695258 |
| 15:03:00 | 695260 | 695265 | 695020 | 695060 | 0.4733 | 695175 |
| 15:06:00 | 695125 | 695125 | 695020 | 695020 | 1.2650 | 695083 |
| 15:09:00 | 695005 | 695015 | 694900 | 695000 | 0.2177 | 695001 |
| 15:12:00 | 694990 | 694990 | 694780 | 694920 | 0.1096 | 694809 |
| 15:15:00 | 694920 | 694920 | 694680 | 694685 | 0.3327 | 694727 |
| 15:18:00 | 694630 | 694630 | 694325 | 694325 | 0.6257 | 694491 |
| 15:21:00 | 694310 | 694390 | 694255 | 694385 | 3.5904 | 694310 |
| 15:24:00 | 694355 | 694500 | 694355 | 694450 | 2.2267 | 694370 |
| 15:27:00 | 694440 | 694610 | 694430 | 694610 | 1.6723 | 694459 |
| 15:30:00 | 694610 | 694610 | 694465 | 694500 | 1.4125 | 694510 |
| 15:33:00 | 694470 | 694470 | 694470 | 694470 | 0.4075 | 694470 |
| 15:36:00 | 694555 | 694555 | 694555 | 694555 | 0.7810 | 694555 |
| 15:39:00 | 694505 | 694690 | 694485 | 694610 | 1.1770 | 694592 |
| 15:42:00 | 694610 | 694720 | 694525 | 694720 | 2.6601 | 694659 |
| 15:45:00 | 694800 | 694805 | 694600 | 694650 | 3.5649 | 694722 |
| 15:48:00 | 694730 | 694750 | 694565 | 694660 | 4.1862 | 694607 |
| 15:51:00 | 694660 | 694805 | 694660 | 694730 | 5.9919 | 694768 |
| 15:54:00 | 694760 | 695180 | 694760 | 694975 | 3.2387 | 694994 |
| 15:57:00 | 695055 | 695260 | 694775 | 695260 | 4.2245 | 694981 |
| 16:00:00 | 695260 | 695470 | 695130 | 695130 | 2.2351 | 695265 |
| 16:03:00 | 695100 | 695100 | 694820 | 695065 | 2.1655 | 694992 |
| 16:06:00 | 695080 | 695110 | 694700 | 694700 | 6.4426 | 694895 |
| 16:09:00 | 694715 | 694825 | 694640 | 694825 | 3.9060 | 694733 |
| 16:12:00 | 694900 | 694925 | 694590 | 694590 | 1.8416 | 694807 |
| 16:15:00 | 694560 | 694605 | 694395 | 694605 | 0.9045 | 694533 |
| 16:18:00 | 694430 | 694690 | 694365 | 694445 | 0.1238 | 694521 |
| 16:21:00 | 694450 | 694450 | 694420 | 694420 | 0.5295 | 694450 |
| 16:24:00 | 694545 | 694705 | 694400 | 694545 | 0.7693 | 694554 |
| 16:27:00 | 694730 | 694800 | 694500 | 694500 | 1.2007 | 694631 |
| 16:30:00 | 694650 | 694700 | 694465 | 694470 | 1.4202 | 694530 |
| 16:33:00 | 694700 | 694725 | 694355 | 694600 | 1.4324 | 694617 |
| 16:36:00 | 694605 | 694725 | 694605 | 694725 | 0.1378 | 694637 |
| 16:39:00 | 694655 | 694740 | 694565 | 694710 | 2.0775 | 694671 |
| 16:42:00 | 694740 | 694765 | 694740 | 694755 | 1.2819 | 694753 |
| 16:45:00 | 694680 | 694940 | 694680 | 694940 | 0.2104 | 694823 |
| 16:48:00 | 694910 | 694910 | 694835 | 694835 | 0.3520 | 694888 |
| 16:51:00 | 694725 | 694835 | 694600 | 694835 | 1.2678 | 694675 |
| 16:54:00 | 694830 | 694940 | 694560 | 694560 | 0.5878 | 694731 |
| 16:57:00 | 694525 | 694760 | 694485 | 694715 | 1.7407 | 694601 |
| 17:00:00 | 694765 | 694810 | 694550 | 694610 | 0.7092 | 694739 |
| 17:03:00 | 694585 | 694650 | 694530 | 694650 | 1.5560 | 694567 |
| 17:06:00 | 694520 | 694640 | 694460 | 694640 | 0.1551 | 694517 |
| 17:09:00 | 694510 | 694790 | 694510 | 694760 | 2.2910 | 694706 |
| 17:12:00 | 694595 | 694605 | 694305 | 694320 | 0.5675 | 694486 |
| 17:15:00 | 694455 | 694625 | 694320 | 694385 | 1.0974 | 694540 |
| 17:18:00 | 694510 | 694600 | 694510 | 694600 | 0.6917 | 694551 |
| 17:21:00 | 694600 | 694600 | 694485 | 694485 | 0.2578 | 694494 |
| 17:24:00 | 694400 | 694400 | 694000 | 694205 | 2.7221 | 694151 |
| 17:27:00 | 694045 | 694280 | 694015 | 694015 | 2.0878 | 694080 |
| 17:30:00 | 694220 | 694260 | 693995 | 694220 | 0.6673 | 694160 |
| 17:33:00 | 694300 | 694325 | 694050 | 694050 | 1.4946 | 694191 |
| 17:36:00 | 694045 | 694065 | 693500 | 694065 | 1.9867 | 693955 |
| 17:39:00 | 694065 | 694065 | 693815 | 693995 | 0.2913 | 693896 |
| 17:42:00 | 694000 | 694000 | 693680 | 693875 | 0.6827 | 693774 |
| 17:45:00 | 693820 | 694090 | 693820 | 693990 | 1.4275 | 694026 |
| 17:48:00 | 694000 | 694135 | 693825 | 693825 | 0.3497 | 694047 |
| 17:51:00 | 693825 | 693870 | 693600 | 693835 | 2.8509 | 693722 |
| 17:54:00 | 693870 | 693880 | 693600 | 693690 | 0.1165 | 693821 |
| 17:57:00 | 693770 | 693775 | 693615 | 693740 | 0.2878 | 693658 |
| 18:00:00 | 693600 | 693620 | 693310 | 693460 | 1.3154 | 693521 |
| 18:03:00 | 693610 | 694245 | 693610 | 694045 | 2.1646 | 693882 |
| 18:06:00 | 694150 | 694245 | 693775 | 693775 | 2.7370 | 693932 |
| 18:09:00 | 693985 | 694065 | 693780 | 693795 | 0.5013 | 693960 |
| 18:12:00 | 693875 | 693895 | 693790 | 693895 | 3.8115 | 693865 |
| 18:15:00 | 693825 | 693825 | 693345 | 693670 | 1.3430 | 693686 |
| 18:18:00 | 693670 | 693715 | 693450 | 693650 | 0.2561 | 693646 |
| 18:21:00 | 693685 | 693810 | 693590 | 693625 | 3.7119 | 693644 |
| 18:24:00 | 693620 | 693870 | 693565 | 693785 | 4.9247 | 693665 |
| 18:27:00 | 693820 | 693820 | 693510 | 693510 | 0.9213 | 693641 |
| 18:30:00 | 693345 | 693405 | 692860 | 693150 | 3.1234 | 692943 |
| 18:33:00 | 693300 | 693400 | 693135 | 693270 | 0.6716 | 693172 |
| 18:36:00 | 693310 | 693765 | 693310 | 693730 | 0.9107 | 693634 |
| 18:39:00 | 693760 | 693960 | 693760 | 693885 | 3.2473 | 693889 |
| 18:42:00 | 693875 | 694000 | 693420 | 693555 | 2.4258 | 693793 |
| 18:45:00 | 693650 | 693760 | 693600 | 693710 | 4.1392 | 693701 |
| 18:48:00 | 693710 | 693950 | 693600 | 693950 | 1.7783 | 693786 |
| 18:51:00 | 693990 | 694000 | 693600 | 693600 | 3.0501 | 693767 |
| 18:54:00 | 693565 | 693615 | 693425 | 693615 | 0.6682 | 693493 |
| 18:57:00 | 693495 | 693665 | 693245 | 693295 | 6.7903 | 693372 |
| 19:00:00 | 693260 | 693790 | 693260 | 693650 | 2.3458 | 693481 |
| 19:03:00 | 693705 | 693750 | 693620 | 693750 | 2.3704 | 693677 |
| 19:06:00 | 693760 | 693860 | 693665 | 693665 | 0.1899 | 693757 |
| 19:09:00 | 693660 | 693660 | 692930 | 693400 | 2.2525 | 693284 |
| 19:12:00 | 693310 | 693920 | 693270 | 693920 | 2.4948 | 693442 |
| 19:15:00 | 693940 | 694095 | 693735 | 693770 | 0.6239 | 693824 |
| 19:18:00 | 693705 | 693815 | 693495 | 693495 | 0.8107 | 693629 |
| 19:21:00 | 693495 | 693495 | 693135 | 693170 | 0.7679 | 693400 |
| 19:24:00 | 693170 | 693170 | 693135 | 693170 | 0.0468 | 693159 |
| 19:27:00 | 693140 | 693140 | 692470 | 693075 | 4.2968 | 692726 |
| 19:30:00 | 692820 | 692830 | 692600 | 692600 | 0.1586 | 692763 |
| 19:33:00 | 692680 | 692680 | 692680 | 692680 | 0.0148 | 692680 |
| 19:36:00 | - |
| 19:39:00 | 692770 | 692770 | 692605 | 692605 | 0.0110 | 692697 |
| 19:42:00 | 692770 | 692770 | 692770 | 692770 | 0.0020 | 692770 |
| 19:45:00 | 692740 | 692740 | 692295 | 692370 | 2.3526 | 692619 |
| 19:48:00 | 692370 | 692460 | 692285 | 692285 | 0.1722 | 692373 |
| 19:51:00 | 692490 | 692580 | 692490 | 692535 | 1.8220 | 692540 |
| 19:54:00 | 692445 | 692585 | 692245 | 692270 | 1.9113 | 692481 |
| 19:57:00 | 692200 | 692440 | 691935 | 692440 | 3.6609 | 692140 |
| 20:00:00 | 692420 | 692530 | 692000 | 692060 | 4.0918 | 692313 |
| 20:03:00 | 692115 | 692115 | 691800 | 691885 | 0.5999 | 691874 |
| 20:06:00 | 691950 | 692000 | 691950 | 691955 | 0.3255 | 691975 |
| 20:09:00 | 692005 | 692050 | 691800 | 692045 | 2.2515 | 691967 |
| 20:12:00 | 691800 | 691885 | 691750 | 691750 | 0.2281 | 691848 |
| 20:15:00 | 691880 | 691905 | 691880 | 691905 | 0.3524 | 691904 |
| 20:18:00 | 691800 | 691885 | 691500 | 691885 | 3.2971 | 691694 |
| 20:21:00 | 691695 | 691900 | 691640 | 691725 | 0.0643 | 691705 |
| 20:24:00 | 691665 | 691920 | 691650 | 691900 | 0.2144 | 691831 |
| 20:27:00 | 691800 | 692000 | 691800 | 691930 | 0.8406 | 691872 |
| 20:30:00 | 691840 | 692170 | 691840 | 692170 | 0.5904 | 692095 |
| 20:33:00 | 692220 | 692375 | 692100 | 692250 | 3.0975 | 692316 |
| 20:36:00 | 692430 | 692600 | 692430 | 692560 | 3.3549 | 692510 |
| 20:39:00 | 692610 | 692680 | 692255 | 692500 | 0.7130 | 692522 |
| 20:42:00 | 692680 | 693780 | 692680 | 693490 | 4.0044 | 693040 |
| 20:45:00 | 693485 | 693485 | 693155 | 693240 | 0.9768 | 693366 |
| 20:48:00 | 693335 | 693335 | 692700 | 693005 | 3.1158 | 693069 |
| 20:51:00 | 692740 | 693505 | 692730 | 693505 | 5.9365 | 693190 |
| 20:54:00 | 693450 | 693450 | 693190 | 693245 | 1.2972 | 693341 |
| 20:57:00 | 693165 | 693165 | 692630 | 692640 | 1.3399 | 692947 |
| 21:00:00 | 692785 | 693875 | 692770 | 693800 | 3.3720 | 693543 |
| 21:03:00 | 693850 | 694500 | 693820 | 694390 | 6.4912 | 694029 |
| 21:06:00 | 694400 | 694650 | 693970 | 693970 | 2.3069 | 694293 |
| 21:09:00 | 693975 | 694090 | 693730 | 693965 | 0.6470 | 693955 |
| 21:12:00 | 694000 | 694210 | 693715 | 693715 | 2.7612 | 693909 |
| 21:15:00 | 693700 | 693700 | 693330 | 693330 | 5.9993 | 693555 |
| 21:18:00 | 693300 | 693445 | 693190 | 693345 | 1.6541 | 693328 |
| 21:21:00 | 693315 | 693385 | 693150 | 693250 | 7.1279 | 693256 |
| 21:24:00 | 693415 | 693425 | 693165 | 693370 | 0.8826 | 693385 |
| 21:27:00 | 693275 | 693695 | 693245 | 693695 | 1.4495 | 693559 |
| 21:30:00 | 693575 | 693575 | 693400 | 693400 | 0.9904 | 693565 |
| 21:33:00 | 693425 | 693545 | 693250 | 693545 | 3.4817 | 693397 |
| 21:36:00 | 693480 | 693615 | 693480 | 693610 | 3.1633 | 693552 |
| 21:39:00 | 693610 | 693850 | 693590 | 693850 | 4.5578 | 693718 |
| 21:42:00 | 693900 | 693985 | 693770 | 693840 | 2.8345 | 693829 |
| 21:45:00 | 693835 | 694030 | 693835 | 694030 | 5.2227 | 693977 |
| 21:48:00 | 694020 | 694020 | 693685 | 693840 | 5.8254 | 693907 |
| 21:51:00 | 693685 | 693685 | 693595 | 693645 | 3.7366 | 693635 |
| 21:54:00 | 693640 | 693745 | 693525 | 693525 | 2.1000 | 693684 |
| 21:57:00 | 693685 | 693830 | 693670 | 693830 | 2.5257 | 693709 |
| 22:00:00 | 693785 | 694035 | 693760 | 693825 | 4.7725 | 693883 |
| 22:03:00 | 693745 | 693745 | 693250 | 693300 | 4.4247 | 693423 |
| 22:06:00 | 693305 | 693335 | 692715 | 692915 | 3.0203 | 693086 |
| 22:09:00 | 693000 | 693100 | 692840 | 692840 | 1.1838 | 692933 |
| 22:12:00 | 692795 | 692930 | 692780 | 692860 | 0.2030 | 692821 |
| 22:15:00 | 692790 | 693210 | 692780 | 692920 | 0.7139 | 693055 |
| 22:18:00 | 693115 | 693115 | 693035 | 693035 | 0.0782 | 693037 |
| 22:21:00 | 693115 | 693200 | 693115 | 693200 | 0.2772 | 693191 |
| 22:24:00 | 693205 | 693295 | 693045 | 693105 | 3.2113 | 693185 |
| 22:27:00 | 693110 | 693180 | 693110 | 693180 | 0.5300 | 693176 |
| 22:30:00 | 693205 | 693605 | 693165 | 693605 | 1.0902 | 693316 |
| 22:33:00 | 693610 | 693680 | 693425 | 693455 | 5.6649 | 693540 |
| 22:36:00 | 693455 | 693615 | 693455 | 693480 | 0.6619 | 693466 |
| 22:39:00 | 693585 | 693585 | 693490 | 693515 | 2.8199 | 693520 |
| 22:42:00 | 693465 | 693565 | 693410 | 693410 | 7.2001 | 693511 |
| 22:45:00 | 693385 | 693385 | 693060 | 693225 | 4.5247 | 693296 |
| 22:48:00 | 693305 | 693305 | 693300 | 693300 | 0.0893 | 693304 |
| 22:51:00 | 693360 | 693460 | 693360 | 693460 | 0.6070 | 693445 |
| 22:54:00 | 693305 | 693305 | 693080 | 693080 | 0.4382 | 693238 |
| 22:57:00 | 693250 | 693410 | 693220 | 693220 | 0.1063 | 693269 |
| 23:00:00 | 693160 | 693160 | 693160 | 693160 | 0.0300 | 693160 |
| 23:03:00 | 693150 | 693150 | 693150 | 693150 | 0.0473 | 693150 |
| 23:06:00 | 693085 | 693205 | 693085 | 693115 | 0.0792 | 693145 |
| 23:09:00 | 693115 | 693225 | 693030 | 693085 | 2.3093 | 693130 |
| 23:12:00 | 693075 | 693075 | 692935 | 692935 | 1.6837 | 693004 |
| 23:15:00 | 692920 | 693105 | 692885 | 693005 | 2.1131 | 693021 |
| 23:18:00 | 693005 | 693225 | 693005 | 693205 | 0.5149 | 693193 |
| 23:21:00 | 693205 | 693205 | 692960 | 693070 | 0.8010 | 693151 |
| 23:24:00 | 693070 | 693280 | 692985 | 693185 | 0.2274 | 693172 |
| 23:27:00 | 693185 | 693335 | 693105 | 693330 | 3.3720 | 693252 |
| 23:30:00 | 693340 | 693500 | 693305 | 693500 | 0.2322 | 693377 |
| 23:33:00 | 693305 | 693305 | 693075 | 693075 | 1.3773 | 693112 |
| 23:36:00 | 693080 | 693105 | 692870 | 693010 | 4.1719 | 693014 |
| 23:39:00 | 692995 | 693020 | 692840 | 693015 | 4.0043 | 692983 |
| 23:42:00 | 693020 | 693165 | 692980 | 693130 | 4.5154 | 693093 |
| 23:45:00 | 693200 | 693235 | 692925 | 693030 | 1.7845 | 693155 |
| 23:48:00 | 692965 | 693005 | 692960 | 693000 | 0.1454 | 692989 |
| 23:51:00 | 693035 | 693155 | 692900 | 692900 | 0.2788 | 692922 |
| 23:54:00 | 692840 | 692980 | 692585 | 692780 | 3.4250 | 692797 |
| 23:57:00 | 692870 | 693035 | 692860 | 692890 | 0.8171 | 692974 |