2018年10月31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 | 692740 | 692860 | 692605 | 692860 | 0.4135 | 692793 |
| 00:03:00 | 692920 | 693005 | 692690 | 692885 | 1.4513 | 692883 |
| 00:06:00 | 692710 | 692925 | 692710 | 692900 | 0.0450 | 692861 |
| 00:09:00 | 692940 | 693080 | 692590 | 693080 | 0.8593 | 692812 |
| 00:12:00 | 693100 | 693220 | 693060 | 693065 | 0.5500 | 693137 |
| 00:15:00 | 693180 | 693500 | 693180 | 693465 | 0.8162 | 693355 |
| 00:18:00 | 693490 | 693600 | 693325 | 693325 | 3.3939 | 693445 |
| 00:21:00 | 693305 | 693305 | 693165 | 693270 | 1.6785 | 693234 |
| 00:24:00 | 693265 | 693405 | 693200 | 693200 | 0.5020 | 693265 |
| 00:27:00 | 693375 | 693630 | 693375 | 693625 | 0.6756 | 693510 |
| 00:30:00 | 693505 | 693505 | 693390 | 693390 | 0.9764 | 693503 |
| 00:33:00 | 693310 | 693320 | 693255 | 693320 | 0.3222 | 693305 |
| 00:36:00 | - |
| 00:39:00 | 693430 | 693430 | 693145 | 693145 | 1.6633 | 693307 |
| 00:42:00 | 693400 | 693455 | 693340 | 693455 | 0.1067 | 693397 |
| 00:45:00 | 693465 | 693560 | 693315 | 693390 | 1.1423 | 693479 |
| 00:48:00 | 693555 | 693630 | 693415 | 693525 | 0.5625 | 693593 |
| 00:51:00 | 693625 | 693625 | 693470 | 693470 | 0.1410 | 693486 |
| 00:54:00 | 693420 | 693630 | 693210 | 693630 | 0.5026 | 693378 |
| 00:57:00 | 693630 | 693735 | 693480 | 693480 | 0.5751 | 693623 |
| 01:00:00 | 693525 | 694305 | 693525 | 693940 | 4.0428 | 694010 |
| 01:03:00 | 694060 | 694140 | 693890 | 693970 | 3.2191 | 694032 |
| 01:06:00 | 693860 | 694040 | 693860 | 694040 | 0.5048 | 693895 |
| 01:09:00 | 693820 | 693820 | 693820 | 693820 | 0.0599 | 693820 |
| 01:12:00 | 693700 | 693720 | 693395 | 693395 | 2.5620 | 693583 |
| 01:15:00 | 693380 | 693565 | 693315 | 693565 | 0.6687 | 693338 |
| 01:18:00 | 693385 | 693500 | 693360 | 693360 | 1.7831 | 693450 |
| 01:21:00 | 693360 | 693360 | 693275 | 693275 | 0.1301 | 693289 |
| 01:24:00 | 693255 | 693255 | 693155 | 693225 | 1.1582 | 693181 |
| 01:27:00 | 693320 | 693480 | 693300 | 693475 | 2.6043 | 693367 |
| 01:30:00 | 693475 | 693475 | 693265 | 693300 | 3.6928 | 693279 |
| 01:33:00 | 693380 | 693405 | 693105 | 693105 | 2.5936 | 693265 |
| 01:36:00 | 693110 | 693110 | 693105 | 693105 | 0.0072 | 693106 |
| 01:39:00 | 693105 | 693130 | 693105 | 693130 | 0.0133 | 693111 |
| 01:42:00 | 693130 | 693165 | 693085 | 693085 | 4.5240 | 693157 |
| 01:45:00 | 693085 | 693250 | 692835 | 692915 | 5.5983 | 692934 |
| 01:48:00 | 692915 | 693415 | 692915 | 693325 | 0.7605 | 693300 |
| 01:51:00 | 693300 | 693395 | 693150 | 693150 | 4.1212 | 693337 |
| 01:54:00 | 693210 | 693265 | 693140 | 693255 | 4.5144 | 693223 |
| 01:57:00 | 693160 | 693350 | 692995 | 693145 | 11.9887 | 693244 |
| 02:00:00 | 693135 | 693135 | 692820 | 693055 | 1.6100 | 692985 |
| 02:03:00 | 692980 | 693150 | 692935 | 693150 | 2.6751 | 693025 |
| 02:06:00 | 693150 | 693175 | 692900 | 692900 | 0.9221 | 693075 |
| 02:09:00 | 692925 | 693135 | 692925 | 693075 | 0.6788 | 693091 |
| 02:12:00 | 692985 | 693215 | 692985 | 693160 | 0.1565 | 693172 |
| 02:15:00 | 693245 | 693300 | 693245 | 693300 | 0.2859 | 693264 |
| 02:18:00 | 693330 | 693405 | 693320 | 693345 | 1.4618 | 693333 |
| 02:21:00 | 693250 | 693390 | 693250 | 693250 | 0.0685 | 693372 |
| 02:24:00 | 693385 | 693500 | 693385 | 693500 | 0.9130 | 693483 |
| 02:27:00 | 693500 | 693525 | 693370 | 693375 | 3.6012 | 693426 |
| 02:30:00 | 693305 | 693330 | 693120 | 693330 | 0.4076 | 693204 |
| 02:33:00 | 693235 | 693265 | 693230 | 693265 | 0.7328 | 693241 |
| 02:36:00 | 693280 | 693395 | 693280 | 693285 | 0.2057 | 693317 |
| 02:39:00 | 693360 | 693445 | 693285 | 693325 | 0.6716 | 693359 |
| 02:42:00 | 693280 | 693345 | 693235 | 693345 | 2.7546 | 693317 |
| 02:45:00 | 693455 | 693655 | 693430 | 693655 | 5.5815 | 693516 |
| 02:48:00 | 693655 | 693655 | 693445 | 693525 | 1.2279 | 693563 |
| 02:51:00 | 693495 | 693495 | 693270 | 693270 | 0.5210 | 693318 |
| 02:54:00 | 693320 | 693320 | 693150 | 693150 | 2.0137 | 693310 |
| 02:57:00 | 693160 | 693320 | 693145 | 693230 | 0.3854 | 693182 |
| 03:00:00 | 693130 | 693200 | 693025 | 693200 | 2.8818 | 693036 |
| 03:03:00 | 693055 | 693055 | 693005 | 693035 | 0.6108 | 693010 |
| 03:06:00 | 693065 | 693065 | 692900 | 692900 | 0.8283 | 693025 |
| 03:09:00 | 692900 | 693140 | 692885 | 693140 | 3.4879 | 692971 |
| 03:12:00 | 693180 | 693230 | 693120 | 693140 | 1.2658 | 693209 |
| 03:15:00 | 693140 | 693140 | 692900 | 692900 | 0.2073 | 692994 |
| 03:18:00 | 693100 | 693315 | 693080 | 693310 | 0.4159 | 693230 |
| 03:21:00 | 693320 | 693335 | 693005 | 693005 | 1.2927 | 693105 |
| 03:24:00 | 693000 | 693000 | 692400 | 692400 | 1.8775 | 692592 |
| 03:27:00 | 692400 | 692775 | 692210 | 692775 | 2.3525 | 692547 |
| 03:30:00 | 692780 | 692870 | 692415 | 692415 | 1.7983 | 692786 |
| 03:33:00 | 692415 | 692415 | 692415 | 692415 | 0.0238 | 692415 |
| 03:36:00 | 692635 | 692740 | 692400 | 692740 | 0.2661 | 692672 |
| 03:39:00 | 692800 | 693430 | 692800 | 693310 | 3.7642 | 693309 |
| 03:42:00 | 693310 | 693355 | 693125 | 693145 | 0.8727 | 693190 |
| 03:45:00 | 693125 | 693545 | 693075 | 693385 | 1.2949 | 693264 |
| 03:48:00 | 693385 | 693385 | 693240 | 693245 | 0.9460 | 693271 |
| 03:51:00 | 693250 | 693400 | 693245 | 693400 | 2.0065 | 693291 |
| 03:54:00 | 693295 | 693495 | 693295 | 693400 | 2.6208 | 693375 |
| 03:57:00 | 693305 | 693400 | 693270 | 693370 | 0.5479 | 693373 |
| 04:00:00 | 693370 | 693450 | 693120 | 693450 | 1.1778 | 693286 |
| 04:03:00 | 693465 | 693465 | 693430 | 693430 | 0.2343 | 693438 |
| 04:06:00 | 693235 | 693310 | 692750 | 693310 | 1.8650 | 693126 |
| 04:09:00 | 693395 | 693395 | 693015 | 693015 | 1.3150 | 693284 |
| 04:12:00 | 693015 | 693375 | 693015 | 693290 | 4.1742 | 693064 |
| 04:15:00 | 693160 | 693280 | 693160 | 693280 | 1.5000 | 693217 |
| 04:18:00 | 693280 | 693410 | 693000 | 693275 | 4.1231 | 693152 |
| 04:21:00 | 693275 | 693280 | 693200 | 693280 | 0.0532 | 693278 |
| 04:24:00 | 693255 | 693255 | 693200 | 693200 | 0.5080 | 693254 |
| 04:27:00 | 693220 | 693300 | 693155 | 693155 | 3.5412 | 693276 |
| 04:30:00 | 693270 | 693270 | 693215 | 693270 | 0.5128 | 693215 |
| 04:33:00 | 693185 | 693240 | 693155 | 693155 | 0.1097 | 693224 |
| 04:36:00 | 693270 | 693490 | 693270 | 693300 | 0.2038 | 693334 |
| 04:39:00 | 693385 | 693560 | 693280 | 693540 | 1.9905 | 693369 |
| 04:42:00 | 693535 | 693590 | 693460 | 693590 | 2.4604 | 693519 |
| 04:45:00 | 693410 | 693730 | 693405 | 693690 | 1.0342 | 693688 |
| 04:48:00 | 693540 | 693540 | 693380 | 693480 | 1.3142 | 693427 |
| 04:51:00 | 693345 | 693495 | 693150 | 693150 | 0.8319 | 693226 |
| 04:54:00 | 693235 | 693320 | 693205 | 693280 | 0.7175 | 693228 |
| 04:57:00 | 693250 | 693435 | 693105 | 693435 | 4.5271 | 693289 |
| 05:00:00 | 693255 | 693435 | 693175 | 693225 | 0.1680 | 693358 |
| 05:03:00 | 693375 | 693625 | 693360 | 693565 | 4.0593 | 693502 |
| 05:06:00 | 693605 | 693605 | 693470 | 693470 | 1.0842 | 693508 |
| 05:09:00 | 693400 | 693700 | 693375 | 693470 | 2.3565 | 693514 |
| 05:12:00 | 693415 | 694200 | 693400 | 694200 | 1.9479 | 693952 |
| 05:15:00 | 694110 | 694295 | 694085 | 694270 | 1.2878 | 694108 |
| 05:18:00 | 694135 | 694135 | 694000 | 694000 | 0.6352 | 694112 |
| 05:21:00 | 693970 | 693970 | 693870 | 693870 | 0.6947 | 693910 |
| 05:24:00 | 693860 | 693890 | 693805 | 693805 | 1.0298 | 693856 |
| 05:27:00 | 693810 | 694000 | 693800 | 694000 | 0.2049 | 693847 |
| 05:30:00 | 693845 | 694180 | 693845 | 694115 | 1.6270 | 694026 |
| 05:33:00 | 694075 | 694180 | 693825 | 693865 | 1.8809 | 694077 |
| 05:36:00 | 693865 | 693865 | 693805 | 693855 | 1.1213 | 693836 |
| 05:39:00 | 693855 | 693860 | 693855 | 693860 | 0.5592 | 693859 |
| 05:42:00 | 693995 | 694250 | 693995 | 694215 | 2.7041 | 694212 |
| 05:45:00 | 694260 | 694755 | 694260 | 694455 | 5.5972 | 694447 |
| 05:48:00 | 694410 | 694600 | 694310 | 694600 | 1.5709 | 694391 |
| 05:51:00 | 694585 | 694585 | 694305 | 694320 | 0.8066 | 694353 |
| 05:54:00 | 694300 | 694435 | 694170 | 694180 | 0.3122 | 694216 |
| 05:57:00 | 694355 | 694355 | 694120 | 694165 | 1.4591 | 694241 |
| 06:00:00 | 694345 | 694695 | 694130 | 694130 | 1.3078 | 694247 |
| 06:03:00 | 694140 | 694800 | 694140 | 694800 | 1.7278 | 694565 |
| 06:06:00 | 694800 | 694800 | 694610 | 694800 | 1.4622 | 694758 |
| 06:09:00 | 694700 | 694700 | 694490 | 694615 | 0.1520 | 694553 |
| 06:12:00 | 694700 | 694940 | 694700 | 694785 | 2.2527 | 694799 |
| 06:15:00 | 694930 | 695100 | 694705 | 695085 | 1.1712 | 695027 |
| 06:18:00 | 695095 | 695100 | 694870 | 694975 | 0.3753 | 695023 |
| 06:21:00 | 694800 | 694865 | 694660 | 694790 | 1.3788 | 694792 |
| 06:24:00 | 694600 | 694990 | 694570 | 694990 | 0.5123 | 694679 |
| 06:27:00 | 695000 | 695120 | 694515 | 694735 | 1.2437 | 694944 |
| 06:30:00 | 694695 | 695200 | 694690 | 695185 | 0.4509 | 694934 |
| 06:33:00 | 695100 | 695125 | 694920 | 695080 | 4.0680 | 695074 |
| 06:36:00 | 695100 | 695100 | 694775 | 694805 | 1.4593 | 694807 |
| 06:39:00 | 694855 | 694900 | 694515 | 694660 | 0.7611 | 694737 |
| 06:42:00 | 694610 | 694810 | 694460 | 694545 | 3.4690 | 694623 |
| 06:45:00 | 694630 | 694880 | 694465 | 694880 | 1.1121 | 694724 |
| 06:48:00 | 694850 | 695005 | 694735 | 694820 | 3.6593 | 694827 |
| 06:51:00 | 694995 | 695095 | 694030 | 694865 | 3.8758 | 694579 |
| 06:54:00 | 694620 | 694910 | 694620 | 694755 | 0.5141 | 694782 |
| 06:57:00 | 694700 | 694885 | 694615 | 694885 | 4.1378 | 694760 |
| 07:00:00 | 694890 | 695000 | 694400 | 694600 | 2.9850 | 694746 |
| 07:03:00 | 694680 | 694800 | 694445 | 694760 | 0.9810 | 694614 |
| 07:06:00 | 694780 | 694870 | 694600 | 694675 | 1.9849 | 694746 |
| 07:09:00 | 694515 | 694560 | 694460 | 694560 | 0.5341 | 694557 |
| 07:12:00 | 694645 | 694755 | 694550 | 694550 | 1.1019 | 694646 |
| 07:15:00 | 694570 | 694785 | 694200 | 694220 | 1.5766 | 694477 |
| 07:18:00 | 694290 | 694615 | 694290 | 694400 | 3.2469 | 694459 |
| 07:21:00 | 694500 | 694640 | 694425 | 694610 | 0.7087 | 694498 |
| 07:24:00 | 694480 | 694710 | 694450 | 694450 | 2.2975 | 694588 |
| 07:27:00 | 694470 | 694775 | 694470 | 694775 | 0.8243 | 694691 |
| 07:30:00 | 694790 | 695750 | 694790 | 695580 | 2.8570 | 695205 |
| 07:33:00 | 695715 | 696225 | 695580 | 696100 | 6.2804 | 695926 |
| 07:36:00 | 696035 | 697105 | 696030 | 696780 | 4.6180 | 696587 |
| 07:39:00 | 696700 | 696700 | 696095 | 696140 | 5.3622 | 696304 |
| 07:42:00 | 696200 | 696200 | 695490 | 695490 | 2.3177 | 695807 |
| 07:45:00 | 695540 | 695635 | 695480 | 695635 | 1.2238 | 695559 |
| 07:48:00 | 695700 | 695810 | 695600 | 695600 | 5.7681 | 695712 |
| 07:51:00 | 695500 | 695850 | 695455 | 695850 | 5.7255 | 695661 |
| 07:54:00 | 695825 | 696010 | 695660 | 695660 | 4.8108 | 695871 |
| 07:57:00 | 695600 | 695740 | 694700 | 694700 | 13.0235 | 695329 |
| 08:00:00 | 694700 | 695290 | 694695 | 695000 | 6.1204 | 694985 |
| 08:03:00 | 694975 | 695185 | 694905 | 695150 | 4.8766 | 695044 |
| 08:06:00 | 695145 | 695480 | 695145 | 695210 | 6.8618 | 695296 |
| 08:09:00 | 695245 | 695440 | 695240 | 695440 | 0.1385 | 695284 |
| 08:12:00 | 695200 | 695460 | 695120 | 695120 | 0.2861 | 695346 |
| 08:15:00 | 695315 | 695370 | 694980 | 695200 | 2.5736 | 695179 |
| 08:18:00 | 695225 | 695285 | 694975 | 694975 | 1.7210 | 695195 |
| 08:21:00 | 695095 | 695200 | 695050 | 695200 | 1.2372 | 695103 |
| 08:24:00 | 695000 | 695190 | 694985 | 695190 | 1.1387 | 695092 |
| 08:27:00 | 695200 | 695385 | 695200 | 695385 | 1.2722 | 695337 |
| 08:30:00 | 695385 | 695500 | 695200 | 695200 | 0.6558 | 695375 |
| 08:33:00 | 695245 | 695385 | 695195 | 695385 | 0.9603 | 695211 |
| 08:36:00 | 695385 | 695405 | 695280 | 695280 | 2.8934 | 695357 |
| 08:39:00 | 695285 | 695310 | 695090 | 695090 | 2.6679 | 695171 |
| 08:42:00 | 695070 | 695420 | 695070 | 695300 | 0.8911 | 695278 |
| 08:45:00 | 695200 | 695475 | 695195 | 695195 | 0.1531 | 695321 |
| 08:48:00 | 695130 | 695485 | 695130 | 695140 | 0.1431 | 695322 |
| 08:51:00 | 695250 | 695250 | 694990 | 695095 | 2.0002 | 695132 |
| 08:54:00 | 695090 | 695090 | 694975 | 694975 | 0.3170 | 694992 |
| 08:57:00 | 695070 | 695100 | 695070 | 695100 | 0.0060 | 695075 |
| 09:00:00 | 695180 | 695220 | 694900 | 695000 | 2.2808 | 695035 |
| 09:03:00 | 695000 | 695210 | 695000 | 695155 | 1.6945 | 695157 |
| 09:06:00 | 695070 | 695300 | 695070 | 695195 | 0.1573 | 695092 |
| 09:09:00 | 695250 | 695250 | 695100 | 695210 | 1.3779 | 695161 |
| 09:12:00 | 695100 | 695410 | 695100 | 695155 | 0.3724 | 695273 |
| 09:15:00 | 695100 | 695225 | 695040 | 695225 | 1.6063 | 695191 |
| 09:18:00 | 695200 | 695340 | 695040 | 695040 | 0.0590 | 695201 |
| 09:21:00 | 695210 | 695475 | 695210 | 695370 | 1.9916 | 695334 |
| 09:24:00 | 695450 | 695620 | 695370 | 695620 | 2.6662 | 695496 |
| 09:27:00 | 695690 | 695800 | 695550 | 695550 | 1.7895 | 695649 |
| 09:30:00 | 695560 | 695720 | 695510 | 695720 | 0.6958 | 695623 |
| 09:33:00 | 695650 | 695805 | 695550 | 695745 | 1.7336 | 695656 |
| 09:36:00 | 695800 | 695890 | 695800 | 695865 | 2.4287 | 695834 |
| 09:39:00 | 695785 | 696055 | 695785 | 695825 | 0.9928 | 695839 |
| 09:42:00 | 695960 | 696110 | 695575 | 695575 | 0.4317 | 695872 |
| 09:45:00 | 695650 | 695800 | 695595 | 695800 | 1.2670 | 695689 |
| 09:48:00 | 695800 | 695900 | 695735 | 695735 | 0.9418 | 695738 |
| 09:51:00 | 695715 | 695800 | 695595 | 695800 | 1.5329 | 695712 |
| 09:54:00 | 695635 | 695710 | 695560 | 695560 | 1.2837 | 695628 |
| 09:57:00 | 695500 | 695600 | 695500 | 695600 | 1.2248 | 695544 |
| 10:00:00 | 695700 | 695820 | 695655 | 695675 | 0.7895 | 695687 |
| 10:03:00 | 695695 | 695920 | 695650 | 695880 | 0.9398 | 695824 |
| 10:06:00 | 695860 | 696360 | 695795 | 696240 | 10.5679 | 696021 |
| 10:09:00 | 696195 | 696500 | 696195 | 696330 | 4.3470 | 696305 |
| 10:12:00 | 696200 | 696285 | 696125 | 696125 | 3.3502 | 696134 |
| 10:15:00 | 696190 | 696410 | 695470 | 695470 | 5.3646 | 695893 |
| 10:18:00 | 695410 | 695730 | 695300 | 695335 | 3.7451 | 695484 |
| 10:21:00 | 695295 | 695650 | 695185 | 695225 | 7.9099 | 695406 |
| 10:24:00 | 695300 | 695440 | 695080 | 695280 | 2.6853 | 695357 |
| 10:27:00 | 695260 | 695400 | 695260 | 695365 | 0.1994 | 695291 |
| 10:30:00 | 695300 | 695440 | 695170 | 695170 | 0.3934 | 695290 |
| 10:33:00 | 695295 | 695345 | 695045 | 695325 | 2.8791 | 695237 |
| 10:36:00 | 695295 | 695295 | 695000 | 695090 | 2.2059 | 695088 |
| 10:39:00 | 695085 | 695385 | 695085 | 695385 | 0.6618 | 695326 |
| 10:42:00 | 695350 | 695350 | 695040 | 695040 | 0.4602 | 695281 |
| 10:45:00 | 695185 | 695325 | 695185 | 695300 | 1.3978 | 695217 |
| 10:48:00 | 695385 | 695385 | 695180 | 695385 | 0.0379 | 695221 |
| 10:51:00 | 695270 | 695600 | 695200 | 695575 | 3.6932 | 695534 |
| 10:54:00 | 695600 | 695635 | 695600 | 695600 | 0.3851 | 695610 |
| 10:57:00 | 695550 | 695550 | 695285 | 695290 | 2.8980 | 695395 |
| 11:00:00 | 695290 | 695325 | 695150 | 695325 | 1.8358 | 695287 |
| 11:03:00 | 695230 | 695405 | 695200 | 695400 | 0.3333 | 695369 |
| 11:06:00 | 695350 | 695350 | 695350 | 695350 | 0.5020 | 695350 |
| 11:09:00 | 695425 | 695485 | 695410 | 695410 | 1.2094 | 695422 |
| 11:12:00 | 695445 | 695525 | 695265 | 695420 | 0.5912 | 695444 |
| 11:15:00 | 695420 | 695420 | 695340 | 695340 | 0.4483 | 695405 |
| 11:18:00 | 695300 | 695325 | 695200 | 695325 | 0.0773 | 695296 |
| 11:21:00 | 695400 | 695525 | 695300 | 695300 | 0.7012 | 695413 |
| 11:24:00 | 695370 | 695370 | 695270 | 695280 | 0.2396 | 695345 |
| 11:27:00 | 695205 | 695450 | 695110 | 695200 | 0.5402 | 695348 |
| 11:30:00 | 695300 | 695400 | 695190 | 695190 | 1.6442 | 695340 |
| 11:33:00 | 695365 | 695585 | 695300 | 695395 | 3.1328 | 695406 |
| 11:36:00 | 695400 | 695470 | 695280 | 695470 | 2.1738 | 695380 |
| 11:39:00 | 695500 | 695630 | 695500 | 695565 | 0.4000 | 695579 |
| 11:42:00 | 695640 | 695900 | 695640 | 695700 | 1.8297 | 695785 |
| 11:45:00 | 695700 | 695975 | 695675 | 695885 | 2.1486 | 695709 |
| 11:48:00 | 695785 | 695930 | 695670 | 695900 | 1.7319 | 695820 |
| 11:51:00 | 695895 | 695895 | 695775 | 695780 | 1.3537 | 695822 |
| 11:54:00 | 695770 | 695860 | 695435 | 695800 | 1.0057 | 695776 |
| 11:57:00 | 695800 | 695860 | 695800 | 695860 | 0.0185 | 695852 |
| 12:00:00 | 695705 | 695735 | 695510 | 695620 | 0.4029 | 695620 |
| 12:03:00 | 695800 | 695800 | 695600 | 695600 | 1.1033 | 695678 |
| 12:06:00 | 695800 | 695895 | 695755 | 695895 | 2.1371 | 695771 |
| 12:09:00 | 695695 | 695875 | 695695 | 695740 | 1.2617 | 695733 |
| 12:12:00 | 695870 | 695980 | 695830 | 695850 | 1.7329 | 695883 |
| 12:15:00 | 695855 | 696130 | 695855 | 696100 | 1.6307 | 696010 |
| 12:18:00 | 696130 | 696130 | 695870 | 695870 | 1.4715 | 695974 |
| 12:21:00 | 695860 | 696135 | 695840 | 696135 | 2.7609 | 695970 |
| 12:24:00 | 696170 | 696240 | 696100 | 696105 | 1.6643 | 696155 |
| 12:27:00 | 696105 | 696515 | 696025 | 696025 | 0.6787 | 696145 |
| 12:30:00 | 696050 | 696055 | 695775 | 695965 | 0.4572 | 695985 |
| 12:33:00 | 695835 | 695950 | 695835 | 695835 | 0.5756 | 695863 |
| 12:36:00 | 696000 | 696045 | 695810 | 695810 | 3.2208 | 695950 |
| 12:39:00 | 695810 | 695810 | 695740 | 695770 | 0.3324 | 695775 |
| 12:42:00 | 695745 | 695745 | 695745 | 695745 | 0.5265 | 695745 |
| 12:45:00 | 695765 | 695875 | 695765 | 695775 | 1.1039 | 695813 |
| 12:48:00 | 695850 | 695850 | 695600 | 695750 | 2.8539 | 695758 |
| 12:51:00 | 695685 | 695820 | 695685 | 695820 | 2.3479 | 695768 |
| 12:54:00 | 695900 | 696040 | 695900 | 696005 | 1.5108 | 695995 |
| 12:57:00 | 695970 | 696170 | 695905 | 696170 | 2.5271 | 695987 |
| 13:00:00 | 696125 | 696125 | 695840 | 695845 | 1.7639 | 696004 |
| 13:03:00 | 695885 | 695920 | 695740 | 695740 | 2.1228 | 695900 |
| 13:06:00 | 695700 | 695800 | 695560 | 695735 | 1.8831 | 695685 |
| 13:09:00 | 695820 | 695860 | 695630 | 695670 | 0.1529 | 695665 |
| 13:12:00 | 695620 | 695620 | 695570 | 695570 | 0.0639 | 695617 |
| 13:15:00 | - |
| 13:18:00 | 695670 | 695840 | 695670 | 695710 | 2.6839 | 695754 |
| 13:21:00 | 695860 | 695860 | 695600 | 695600 | 1.5181 | 695693 |
| 13:24:00 | 695630 | 695800 | 695620 | 695620 | 1.2535 | 695677 |
| 13:27:00 | 695795 | 695825 | 695600 | 695805 | 3.8713 | 695804 |
| 13:30:00 | 695690 | 695880 | 695690 | 695870 | 0.8769 | 695768 |
| 13:33:00 | 695775 | 695775 | 695665 | 695680 | 0.5735 | 695682 |
| 13:36:00 | 695885 | 695885 | 695740 | 695740 | 0.0020 | 695813 |
| 13:39:00 | 695765 | 696075 | 695745 | 695755 | 2.5134 | 695827 |
| 13:42:00 | 695820 | 696025 | 695810 | 695885 | 1.4661 | 695897 |
| 13:45:00 | 695850 | 696085 | 695850 | 695990 | 3.1638 | 695985 |
| 13:48:00 | 695990 | 696090 | 695795 | 695795 | 0.7969 | 695821 |
| 13:51:00 | 695795 | 695995 | 695650 | 695680 | 1.9362 | 695745 |
| 13:54:00 | 695680 | 695825 | 695645 | 695650 | 0.2362 | 695693 |
| 13:57:00 | 695865 | 695875 | 695690 | 695845 | 1.2481 | 695848 |
| 14:00:00 | 695780 | 695780 | 695780 | 695780 | 1.0000 | 695780 |
| 14:03:00 | 695760 | 695985 | 695760 | 695985 | 2.3972 | 695892 |
| 14:06:00 | 695935 | 695935 | 695845 | 695880 | 1.5334 | 695887 |
| 14:09:00 | 695850 | 695905 | 695835 | 695855 | 0.3085 | 695900 |
| 14:12:00 | 695765 | 695995 | 695745 | 695775 | 0.3878 | 695758 |
| 14:15:00 | 695780 | 695980 | 695780 | 695880 | 1.4634 | 695884 |
| 14:18:00 | 695985 | 696000 | 695985 | 695995 | 1.0513 | 695990 |
| 14:21:00 | 696045 | 696045 | 695800 | 695865 | 0.0200 | 695851 |
| 14:24:00 | 695870 | 695940 | 695835 | 695890 | 3.0010 | 695868 |
| 14:27:00 | 695890 | 695890 | 695840 | 695855 | 0.7412 | 695854 |
| 14:30:00 | 695865 | 696000 | 695840 | 696000 | 2.0177 | 695889 |
| 14:33:00 | 695990 | 695995 | 695990 | 695995 | 0.5044 | 695995 |
| 14:36:00 | 695925 | 696075 | 695925 | 695930 | 2.3682 | 695982 |
| 14:39:00 | 696100 | 696100 | 695915 | 695945 | 1.0434 | 695951 |
| 14:42:00 | - |
| 14:45:00 | 695880 | 696055 | 695775 | 695815 | 0.3912 | 695873 |
| 14:48:00 | 695810 | 695810 | 695810 | 695810 | 0.0300 | 695810 |
| 14:51:00 | 695800 | 695955 | 695800 | 695955 | 2.1619 | 695869 |
| 14:54:00 | 695955 | 696025 | 695905 | 695905 | 4.3630 | 695973 |
| 14:57:00 | 695800 | 696010 | 695780 | 695930 | 1.9373 | 695894 |
| 15:00:00 | 696055 | 696200 | 695970 | 695970 | 3.2482 | 696027 |
| 15:03:00 | 695935 | 695935 | 695700 | 695785 | 5.7519 | 695865 |
| 15:06:00 | 695670 | 695695 | 695620 | 695695 | 5.0417 | 695639 |
| 15:09:00 | 695795 | 695820 | 695515 | 695515 | 1.4714 | 695689 |
| 15:12:00 | 695500 | 695615 | 695415 | 695585 | 0.2151 | 695462 |
| 15:15:00 | 695615 | 695615 | 695350 | 695350 | 0.0593 | 695414 |
| 15:18:00 | 695600 | 695800 | 695490 | 695560 | 0.9402 | 695665 |
| 15:21:00 | 695795 | 695860 | 695565 | 695685 | 1.6205 | 695735 |
| 15:24:00 | 695570 | 695570 | 695400 | 695400 | 0.1198 | 695449 |
| 15:27:00 | 695445 | 695600 | 695445 | 695580 | 0.6743 | 695499 |
| 15:30:00 | 695670 | 695680 | 695670 | 695680 | 0.0040 | 695673 |
| 15:33:00 | 695680 | 695805 | 695505 | 695505 | 2.7752 | 695709 |
| 15:36:00 | 695550 | 695730 | 695550 | 695675 | 1.6424 | 695671 |
| 15:39:00 | 695575 | 695865 | 695345 | 695400 | 4.1460 | 695509 |
| 15:42:00 | 695380 | 695425 | 695260 | 695275 | 0.7432 | 695400 |
| 15:45:00 | 695300 | 695605 | 695300 | 695425 | 2.2663 | 695443 |
| 15:48:00 | 695400 | 695485 | 695300 | 695485 | 1.8493 | 695306 |
| 15:51:00 | 695500 | 695670 | 695340 | 695340 | 1.0828 | 695545 |
| 15:54:00 | 695340 | 695365 | 695200 | 695200 | 0.7492 | 695327 |
| 15:57:00 | 695190 | 695200 | 695005 | 695200 | 0.7216 | 695122 |
| 16:00:00 | 695075 | 695260 | 695070 | 695260 | 0.7543 | 695128 |
| 16:03:00 | 695260 | 695300 | 695110 | 695200 | 0.7014 | 695246 |
| 16:06:00 | 695300 | 695300 | 695155 | 695155 | 0.0640 | 695212 |
| 16:09:00 | 695135 | 695345 | 695100 | 695345 | 1.4309 | 695179 |
| 16:12:00 | 695350 | 695500 | 695315 | 695375 | 2.6225 | 695337 |
| 16:15:00 | 695295 | 695370 | 695270 | 695370 | 1.4366 | 695318 |
| 16:18:00 | 695495 | 695495 | 695325 | 695490 | 0.0664 | 695483 |
| 16:21:00 | 695500 | 695500 | 695350 | 695440 | 1.6146 | 695418 |
| 16:24:00 | 695440 | 695670 | 695440 | 695670 | 1.9637 | 695512 |
| 16:27:00 | 695530 | 695670 | 695425 | 695440 | 0.7451 | 695502 |
| 16:30:00 | 695435 | 695575 | 695230 | 695300 | 1.4484 | 695350 |
| 16:33:00 | 695305 | 695305 | 695135 | 695260 | 1.8137 | 695226 |
| 16:36:00 | 695130 | 695265 | 695000 | 695100 | 2.4704 | 695021 |
| 16:39:00 | 695170 | 695175 | 694960 | 695000 | 0.2247 | 695024 |
| 16:42:00 | 695000 | 695140 | 694900 | 694900 | 1.7514 | 695002 |
| 16:45:00 | 694900 | 695130 | 694890 | 694930 | 0.1353 | 694935 |
| 16:48:00 | 694905 | 694905 | 694000 | 694445 | 4.3083 | 694511 |
| 16:51:00 | 694475 | 694475 | 693960 | 694220 | 2.1451 | 694142 |
| 16:54:00 | 694220 | 694605 | 694145 | 694605 | 1.2656 | 694400 |
| 16:57:00 | 694630 | 694870 | 693475 | 694770 | 1.6237 | 694405 |
| 17:00:00 | 694600 | 694600 | 694410 | 694410 | 2.1347 | 694533 |
| 17:03:00 | 694480 | 694480 | 694350 | 694375 | 0.0503 | 694416 |
| 17:06:00 | 694355 | 694355 | 694100 | 694220 | 0.3136 | 694225 |
| 17:09:00 | 694210 | 694290 | 694115 | 694250 | 0.0722 | 694189 |
| 17:12:00 | 694290 | 694325 | 694145 | 694145 | 4.1929 | 694255 |
| 17:15:00 | 694145 | 694395 | 694045 | 694300 | 3.6932 | 694237 |
| 17:18:00 | 694255 | 694425 | 694155 | 694425 | 2.0441 | 694292 |
| 17:21:00 | 694400 | 694460 | 694335 | 694405 | 0.2940 | 694428 |
| 17:24:00 | 694305 | 694305 | 694110 | 694110 | 1.4385 | 694256 |
| 17:27:00 | 694110 | 694130 | 693620 | 693690 | 2.5683 | 693967 |
| 17:30:00 | 693655 | 693930 | 693510 | 693930 | 1.9545 | 693703 |
| 17:33:00 | 693930 | 693985 | 693690 | 693795 | 1.0996 | 693907 |
| 17:36:00 | 693795 | 693830 | 693660 | 693660 | 0.1000 | 693742 |
| 17:39:00 | 693655 | 693655 | 693475 | 693565 | 2.6813 | 693570 |
| 17:42:00 | 693565 | 693700 | 693560 | 693655 | 1.1590 | 693627 |
| 17:45:00 | 693655 | 693660 | 693585 | 693640 | 1.0347 | 693653 |
| 17:48:00 | 693635 | 693680 | 693500 | 693680 | 0.7690 | 693601 |
| 17:51:00 | 693680 | 694185 | 693680 | 694185 | 0.3406 | 693897 |
| 17:54:00 | 693920 | 694065 | 693810 | 694065 | 4.1602 | 693867 |
| 17:57:00 | 693990 | 694170 | 693955 | 693955 | 1.7953 | 694086 |
| 18:00:00 | 693950 | 693950 | 693780 | 693865 | 4.6640 | 693838 |
| 18:03:00 | 693865 | 693865 | 693415 | 693680 | 8.3108 | 693585 |
| 18:06:00 | 693520 | 693675 | 693520 | 693555 | 2.0184 | 693551 |
| 18:09:00 | 693550 | 693685 | 693410 | 693685 | 1.5381 | 693488 |
| 18:12:00 | 693635 | 694200 | 693635 | 693870 | 5.7384 | 693931 |
| 18:15:00 | 693875 | 694025 | 693810 | 694025 | 2.3731 | 693910 |
| 18:18:00 | 693920 | 694500 | 693920 | 694495 | 1.8868 | 694382 |
| 18:21:00 | 694470 | 694495 | 694280 | 694460 | 0.6308 | 694449 |
| 18:24:00 | 694305 | 694500 | 694240 | 694240 | 0.3109 | 694286 |
| 18:27:00 | 694315 | 694315 | 694125 | 694225 | 0.2875 | 694179 |
| 18:30:00 | 694225 | 694230 | 693900 | 693900 | 0.0844 | 694033 |
| 18:33:00 | 694100 | 694200 | 693825 | 694065 | 1.0227 | 693880 |
| 18:36:00 | 694240 | 694240 | 694075 | 694180 | 0.2500 | 694127 |
| 18:39:00 | 694125 | 694260 | 694045 | 694045 | 1.6526 | 694176 |
| 18:42:00 | 694040 | 694225 | 693950 | 694095 | 4.8630 | 694129 |
| 18:45:00 | 694190 | 694190 | 694000 | 694085 | 0.7671 | 694141 |
| 18:48:00 | 694150 | 694150 | 693900 | 693970 | 0.2564 | 693976 |
| 18:51:00 | 693815 | 693815 | 693600 | 693680 | 2.9776 | 693693 |
| 18:54:00 | 693690 | 693800 | 693615 | 693765 | 0.7530 | 693693 |
| 18:57:00 | 693730 | 693775 | 693730 | 693770 | 0.0423 | 693750 |
| 19:00:00 | 693670 | 693765 | 693570 | 693765 | 0.2592 | 693629 |
| 19:03:00 | 693590 | 693725 | 693530 | 693725 | 0.5327 | 693636 |
| 19:06:00 | 693760 | 694000 | 693750 | 694000 | 0.7657 | 693875 |
| 19:09:00 | 694000 | 694300 | 693905 | 694120 | 1.6617 | 694157 |
| 19:12:00 | 694105 | 694105 | 693940 | 694005 | 1.2078 | 693953 |
| 19:15:00 | 694095 | 694230 | 694085 | 694085 | 2.0563 | 694149 |
| 19:18:00 | 694090 | 694275 | 693990 | 694020 | 0.2670 | 694019 |
| 19:21:00 | 693950 | 694120 | 693950 | 693955 | 1.6108 | 694036 |
| 19:24:00 | 693900 | 694040 | 693870 | 693910 | 1.3171 | 693965 |
| 19:27:00 | 693975 | 694125 | 693900 | 694100 | 1.6751 | 694041 |
| 19:30:00 | 694060 | 694140 | 693940 | 693995 | 0.9958 | 694019 |
| 19:33:00 | 693940 | 693980 | 693905 | 693955 | 1.1019 | 693932 |
| 19:36:00 | 694020 | 694170 | 693800 | 694145 | 0.3839 | 694026 |
| 19:39:00 | 694145 | 694300 | 694040 | 694105 | 1.5803 | 694153 |
| 19:42:00 | 694305 | 694440 | 694100 | 694325 | 3.2803 | 694321 |
| 19:45:00 | 694325 | 694780 | 694325 | 694555 | 4.2019 | 694476 |
| 19:48:00 | 694510 | 694510 | 694300 | 694305 | 0.2423 | 694390 |
| 19:51:00 | 694490 | 694490 | 694245 | 694375 | 2.0164 | 694266 |
| 19:54:00 | 694370 | 694730 | 694370 | 694530 | 2.4931 | 694499 |
| 19:57:00 | 694500 | 694605 | 694500 | 694600 | 0.0595 | 694509 |
| 20:00:00 | 694700 | 694770 | 694475 | 694515 | 0.7603 | 694693 |
| 20:03:00 | 694475 | 694475 | 694405 | 694475 | 0.9360 | 694438 |
| 20:06:00 | 694640 | 694700 | 694495 | 694505 | 0.0040 | 694585 |
| 20:09:00 | 694700 | 694795 | 694595 | 694760 | 1.2733 | 694699 |
| 20:12:00 | 694655 | 694685 | 694600 | 694685 | 0.1919 | 694605 |
| 20:15:00 | 694500 | 694500 | 694300 | 694380 | 1.5492 | 694372 |
| 20:18:00 | 694300 | 694385 | 694085 | 694130 | 2.3850 | 694240 |
| 20:21:00 | 694320 | 694390 | 694125 | 694125 | 1.1037 | 694320 |
| 20:24:00 | 694100 | 694100 | 693510 | 693835 | 5.8837 | 693872 |
| 20:27:00 | 693845 | 693905 | 693700 | 693905 | 0.2311 | 693817 |
| 20:30:00 | 693930 | 694300 | 693805 | 694055 | 2.1943 | 694015 |
| 20:33:00 | 694075 | 694145 | 693910 | 693910 | 2.5304 | 693973 |
| 20:36:00 | 693940 | 694200 | 693705 | 693705 | 0.7602 | 693966 |
| 20:39:00 | 693760 | 694035 | 693760 | 693800 | 2.1564 | 693858 |
| 20:42:00 | 693925 | 694095 | 693825 | 693825 | 0.5431 | 694021 |
| 20:45:00 | 694085 | 694155 | 694085 | 694155 | 0.7616 | 694154 |
| 20:48:00 | 694120 | 694120 | 693900 | 693900 | 0.6132 | 694110 |
| 20:51:00 | 693930 | 694195 | 693930 | 694180 | 2.3207 | 694026 |
| 20:54:00 | 694195 | 694345 | 694075 | 694075 | 1.3076 | 694101 |
| 20:57:00 | 694075 | 694350 | 694075 | 694150 | 1.5080 | 694164 |
| 21:00:00 | 694160 | 694410 | 694160 | 694385 | 0.0540 | 694338 |
| 21:03:00 | 694450 | 694575 | 694275 | 694575 | 2.5883 | 694398 |
| 21:06:00 | 694300 | 694300 | 694100 | 694220 | 0.8239 | 694141 |
| 21:09:00 | 694095 | 694295 | 694080 | 694295 | 1.2308 | 694128 |
| 21:12:00 | 694205 | 694525 | 694040 | 694040 | 0.8610 | 694217 |
| 21:15:00 | 694230 | 694520 | 694005 | 694500 | 3.0276 | 694375 |
| 21:18:00 | 694420 | 694525 | 694320 | 694320 | 0.5941 | 694511 |
| 21:21:00 | 694520 | 694595 | 694510 | 694595 | 1.7667 | 694546 |
| 21:24:00 | 694595 | 694655 | 694380 | 694655 | 4.3040 | 694543 |
| 21:27:00 | 694510 | 694510 | 694295 | 694320 | 0.6541 | 694386 |
| 21:30:00 | 694285 | 694400 | 694125 | 694365 | 0.8654 | 694319 |
| 21:33:00 | 694415 | 694665 | 694125 | 694350 | 3.8054 | 694437 |
| 21:36:00 | 694550 | 694830 | 694495 | 694550 | 4.3367 | 694584 |
| 21:39:00 | 694455 | 694590 | 694400 | 694540 | 0.5747 | 694559 |
| 21:42:00 | 694460 | 694460 | 694445 | 694445 | 0.6700 | 694453 |
| 21:45:00 | 694500 | 694575 | 694490 | 694575 | 0.3380 | 694497 |
| 21:48:00 | 694600 | 694860 | 694600 | 694820 | 1.6709 | 694737 |
| 21:51:00 | 694820 | 695000 | 694820 | 694820 | 0.3463 | 694876 |
| 21:54:00 | 694995 | 694995 | 694800 | 694800 | 0.0050 | 694893 |
| 21:57:00 | 694900 | 694915 | 694700 | 694835 | 1.4199 | 694858 |
| 22:00:00 | 694800 | 694990 | 694700 | 694870 | 0.1032 | 694790 |
| 22:03:00 | - |
| 22:06:00 | 694680 | 695110 | 694680 | 695000 | 1.5856 | 694829 |
| 22:09:00 | 695005 | 695340 | 695005 | 695145 | 2.4094 | 695247 |
| 22:12:00 | 695145 | 695145 | 694800 | 694900 | 0.5685 | 694997 |
| 22:15:00 | 694750 | 694790 | 694660 | 694660 | 1.0978 | 694709 |
| 22:18:00 | 694660 | 694660 | 694600 | 694600 | 0.1930 | 694638 |
| 22:21:00 | 694800 | 694870 | 694800 | 694870 | 0.2878 | 694869 |
| 22:24:00 | 694690 | 694705 | 694640 | 694640 | 0.6772 | 694647 |
| 22:27:00 | 694640 | 694710 | 694600 | 694635 | 2.4454 | 694656 |
| 22:30:00 | 694610 | 694610 | 694240 | 694365 | 1.4252 | 694423 |
| 22:33:00 | 694495 | 694610 | 694495 | 694610 | 0.0758 | 694583 |
| 22:36:00 | 694645 | 694730 | 694620 | 694620 | 0.4739 | 694673 |
| 22:39:00 | 694620 | 694735 | 694620 | 694735 | 0.0040 | 694703 |
| 22:42:00 | 694610 | 694810 | 694610 | 694810 | 0.0283 | 694705 |
| 22:45:00 | 694805 | 694805 | 694550 | 694550 | 0.6411 | 694656 |
| 22:48:00 | 694525 | 694645 | 694405 | 694645 | 1.8778 | 694535 |
| 22:51:00 | 694555 | 694835 | 694500 | 694500 | 1.3407 | 694616 |
| 22:54:00 | 694500 | 694500 | 694210 | 694400 | 2.9819 | 694329 |
| 22:57:00 | 694400 | 694765 | 694210 | 694765 | 1.8373 | 694527 |
| 23:00:00 | 694765 | 694810 | 694765 | 694790 | 0.6662 | 694785 |
| 23:03:00 | 694650 | 694895 | 694500 | 694680 | 1.0286 | 694649 |
| 23:06:00 | 694690 | 694745 | 694500 | 694575 | 2.1688 | 694609 |
| 23:09:00 | 694500 | 694650 | 694500 | 694650 | 0.2342 | 694583 |
| 23:12:00 | 694745 | 694745 | 694500 | 694575 | 1.2104 | 694608 |
| 23:15:00 | 694670 | 694670 | 694500 | 694660 | 0.8997 | 694610 |
| 23:18:00 | 694515 | 694855 | 694460 | 694685 | 1.1392 | 694558 |
| 23:21:00 | 694600 | 694600 | 694285 | 694410 | 0.6183 | 694408 |
| 23:24:00 | 694410 | 694600 | 694125 | 694235 | 3.2789 | 694246 |
| 23:27:00 | 694375 | 694720 | 694245 | 694520 | 2.0256 | 694480 |
| 23:30:00 | 694425 | 694510 | 694235 | 694510 | 3.5263 | 694365 |
| 23:33:00 | 694440 | 694480 | 694210 | 694210 | 1.7090 | 694434 |
| 23:36:00 | 694200 | 694385 | 694160 | 694355 | 1.1570 | 694258 |
| 23:39:00 | 694320 | 694720 | 694220 | 694720 | 1.6662 | 694393 |
| 23:42:00 | 694620 | 694625 | 694480 | 694595 | 2.0592 | 694545 |
| 23:45:00 | 694565 | 694665 | 694325 | 694325 | 1.8524 | 694458 |
| 23:48:00 | 694320 | 694370 | 694300 | 694300 | 1.4072 | 694329 |
| 23:51:00 | 694300 | 694300 | 692225 | 692465 | 15.5528 | 693212 |
| 23:54:00 | 692345 | 693215 | 692345 | 693215 | 6.1291 | 692777 |
| 23:57:00 | 693215 | 693215 | 691850 | 692100 | 3.8458 | 692295 |