2019年06月27日
Zaif:BTC/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 1375095 | 1379500 | 1373005 | 1378390 | 2.8748 | 1376365 |
| 00:03:00 | 1378390 | 1384505 | 1377660 | 1384000 | 5.9174 | 1380840 |
| 00:06:00 | 1383630 | 1386900 | 1382000 | 1385160 | 6.5943 | 1384652 |
| 00:09:00 | 1386175 | 1386670 | 1382960 | 1382975 | 4.3832 | 1384835 |
| 00:12:00 | 1382970 | 1383305 | 1379000 | 1382805 | 3.8357 | 1381381 |
| 00:15:00 | 1382830 | 1384565 | 1378000 | 1378000 | 3.9195 | 1381551 |
| 00:18:00 | 1378010 | 1382000 | 1378000 | 1382000 | 3.2268 | 1380273 |
| 00:21:00 | 1382010 | 1382680 | 1380040 | 1380260 | 0.6502 | 1381241 |
| 00:24:00 | 1381090 | 1382375 | 1378000 | 1379555 | 1.6317 | 1380490 |
| 00:27:00 | 1379850 | 1380875 | 1374000 | 1375995 | 3.2686 | 1376804 |
| 00:30:00 | 1375495 | 1376010 | 1371000 | 1375310 | 5.7613 | 1373264 |
| 00:33:00 | 1375945 | 1379075 | 1375945 | 1378340 | 3.4632 | 1378115 |
| 00:36:00 | 1378995 | 1381490 | 1377510 | 1381025 | 2.5273 | 1379421 |
| 00:39:00 | 1381040 | 1382000 | 1375000 | 1376000 | 3.2237 | 1377482 |
| 00:42:00 | 1376995 | 1379000 | 1376010 | 1376010 | 2.4638 | 1378247 |
| 00:45:00 | 1376970 | 1378970 | 1374000 | 1378970 | 2.3087 | 1375459 |
| 00:48:00 | 1378860 | 1380610 | 1376995 | 1380610 | 5.7501 | 1379274 |
| 00:51:00 | 1380110 | 1380855 | 1378000 | 1380800 | 1.9145 | 1379405 |
| 00:54:00 | 1380740 | 1383295 | 1380000 | 1383295 | 6.1721 | 1381322 |
| 00:57:00 | 1383295 | 1383295 | 1380030 | 1382980 | 0.8559 | 1382162 |
| 01:00:00 | 1382980 | 1386000 | 1379615 | 1379615 | 6.3054 | 1384127 |
| 01:03:00 | 1379615 | 1382995 | 1376610 | 1378760 | 5.9735 | 1378507 |
| 01:06:00 | 1378990 | 1381270 | 1377940 | 1378995 | 7.0269 | 1379443 |
| 01:09:00 | 1378760 | 1383000 | 1378760 | 1383000 | 2.6307 | 1381290 |
| 01:12:00 | 1383005 | 1383025 | 1379640 | 1381005 | 2.5514 | 1381881 |
| 01:15:00 | 1381450 | 1385995 | 1381450 | 1383625 | 2.4101 | 1384489 |
| 01:18:00 | 1383350 | 1390000 | 1383300 | 1390000 | 9.1915 | 1387981 |
| 01:21:00 | 1390000 | 1398000 | 1389590 | 1398000 | 13.0859 | 1393766 |
| 01:24:00 | 1397670 | 1409250 | 1397670 | 1408980 | 14.4407 | 1400546 |
| 01:27:00 | 1408980 | 1420000 | 1408980 | 1415000 | 8.9414 | 1412659 |
| 01:30:00 | 1417320 | 1422530 | 1415020 | 1421000 | 12.7771 | 1419261 |
| 01:33:00 | 1422170 | 1427545 | 1418960 | 1418970 | 10.0190 | 1420722 |
| 01:36:00 | 1418970 | 1426995 | 1418025 | 1424290 | 11.0649 | 1420245 |
| 01:39:00 | 1424980 | 1425000 | 1420000 | 1420410 | 11.0548 | 1422819 |
| 01:42:00 | 1422130 | 1435000 | 1420770 | 1435000 | 6.6123 | 1427803 |
| 01:45:00 | 1435000 | 1444350 | 1434615 | 1442205 | 12.3556 | 1440023 |
| 01:48:00 | 1442205 | 1446005 | 1437000 | 1445000 | 7.1445 | 1442308 |
| 01:51:00 | 1445005 | 1448200 | 1430000 | 1447000 | 13.4769 | 1440420 |
| 01:54:00 | 1447000 | 1450160 | 1443100 | 1450000 | 10.0140 | 1448421 |
| 01:57:00 | 1450000 | 1459950 | 1449000 | 1459950 | 12.7645 | 1453316 |
| 02:00:00 | 1459950 | 1462200 | 1425820 | 1440665 | 15.6994 | 1440861 |
| 02:03:00 | 1440665 | 1450155 | 1440665 | 1446000 | 7.4371 | 1446478 |
| 02:06:00 | 1445960 | 1447100 | 1435580 | 1435615 | 9.7816 | 1439549 |
| 02:09:00 | 1435000 | 1435005 | 1420005 | 1427995 | 8.4644 | 1428572 |
| 02:12:00 | 1428000 | 1430000 | 1418925 | 1425890 | 9.3086 | 1423788 |
| 02:15:00 | 1425760 | 1437970 | 1425755 | 1431200 | 11.3571 | 1432295 |
| 02:18:00 | 1434850 | 1437455 | 1429000 | 1429000 | 3.1928 | 1432451 |
| 02:21:00 | 1429000 | 1432000 | 1427000 | 1431020 | 5.4128 | 1430685 |
| 02:24:00 | 1431015 | 1440000 | 1430000 | 1440000 | 6.5654 | 1434446 |
| 02:27:00 | 1440885 | 1445955 | 1440885 | 1442875 | 8.1167 | 1443939 |
| 02:30:00 | 1442875 | 1444970 | 1435505 | 1436405 | 8.7203 | 1438599 |
| 02:33:00 | 1436680 | 1441755 | 1435505 | 1439140 | 4.1086 | 1439667 |
| 02:36:00 | 1438005 | 1440445 | 1435000 | 1440445 | 7.6459 | 1437919 |
| 02:39:00 | 1440445 | 1442985 | 1440140 | 1442000 | 3.9420 | 1441752 |
| 02:42:00 | 1442000 | 1444975 | 1440840 | 1443995 | 2.3409 | 1442948 |
| 02:45:00 | 1443910 | 1454000 | 1443910 | 1454000 | 5.1116 | 1450698 |
| 02:48:00 | 1453995 | 1453995 | 1447000 | 1447960 | 7.7818 | 1450660 |
| 02:51:00 | 1447935 | 1451600 | 1447170 | 1450625 | 4.4351 | 1448330 |
| 02:54:00 | 1450625 | 1455450 | 1450000 | 1454190 | 8.3835 | 1453405 |
| 02:57:00 | 1453390 | 1454380 | 1447020 | 1449810 | 3.4721 | 1450591 |
| 03:00:00 | 1449000 | 1451430 | 1447000 | 1448210 | 2.4914 | 1448653 |
| 03:03:00 | 1447995 | 1447995 | 1441000 | 1442655 | 7.7765 | 1445399 |
| 03:06:00 | 1442655 | 1452000 | 1442000 | 1443430 | 8.6710 | 1447620 |
| 03:09:00 | 1443395 | 1448000 | 1440210 | 1445365 | 3.6185 | 1445142 |
| 03:12:00 | 1446530 | 1450950 | 1446030 | 1450000 | 1.3268 | 1448354 |
| 03:15:00 | 1450310 | 1452885 | 1448000 | 1449195 | 3.9366 | 1450722 |
| 03:18:00 | 1450660 | 1459050 | 1450660 | 1454180 | 4.6944 | 1454841 |
| 03:21:00 | 1454180 | 1460000 | 1454165 | 1457030 | 5.8571 | 1457437 |
| 03:24:00 | 1458000 | 1465000 | 1457000 | 1465000 | 8.8127 | 1460410 |
| 03:27:00 | 1465000 | 1470000 | 1461505 | 1470000 | 6.4528 | 1465551 |
| 03:30:00 | 1470125 | 1472500 | 1463700 | 1469630 | 5.9082 | 1470045 |
| 03:33:00 | 1470800 | 1480000 | 1468600 | 1478955 | 6.5429 | 1473310 |
| 03:36:00 | 1477365 | 1485500 | 1477365 | 1482020 | 4.9165 | 1482136 |
| 03:39:00 | 1482020 | 1482020 | 1468830 | 1475175 | 18.6652 | 1476989 |
| 03:42:00 | 1475175 | 1479995 | 1470000 | 1476250 | 9.5915 | 1472189 |
| 03:45:00 | 1476750 | 1485000 | 1475985 | 1484500 | 12.7929 | 1478412 |
| 03:48:00 | 1484940 | 1485000 | 1482000 | 1483980 | 10.9500 | 1484816 |
| 03:51:00 | 1483990 | 1488120 | 1480630 | 1484325 | 3.0519 | 1483872 |
| 03:54:00 | 1484000 | 1488970 | 1477150 | 1480375 | 5.8420 | 1483883 |
| 03:57:00 | 1480915 | 1480915 | 1477020 | 1480915 | 1.0071 | 1479409 |
| 04:00:00 | 1481050 | 1486000 | 1481050 | 1483970 | 6.0613 | 1484707 |
| 04:03:00 | 1483035 | 1485470 | 1472480 | 1475890 | 10.9020 | 1478579 |
| 04:06:00 | 1477900 | 1478520 | 1461700 | 1462205 | 4.8966 | 1472435 |
| 04:09:00 | 1464105 | 1473675 | 1464105 | 1473305 | 3.7649 | 1471065 |
| 04:12:00 | 1473075 | 1478375 | 1471075 | 1474495 | 4.4297 | 1474521 |
| 04:15:00 | 1475960 | 1478335 | 1471075 | 1478335 | 1.5275 | 1475284 |
| 04:18:00 | 1478260 | 1480000 | 1476000 | 1477960 | 4.2340 | 1478115 |
| 04:21:00 | 1475275 | 1475275 | 1473275 | 1474525 | 2.5048 | 1474383 |
| 04:24:00 | 1474995 | 1484000 | 1474995 | 1480705 | 7.3758 | 1477024 |
| 04:27:00 | 1480710 | 1485150 | 1479675 | 1481045 | 4.7668 | 1483333 |
| 04:30:00 | 1480000 | 1483745 | 1478995 | 1481110 | 2.9233 | 1479872 |
| 04:33:00 | 1481065 | 1483000 | 1476680 | 1476700 | 2.5364 | 1479846 |
| 04:36:00 | 1477850 | 1478200 | 1474525 | 1474525 | 4.6183 | 1475385 |
| 04:39:00 | 1474820 | 1477705 | 1470000 | 1474325 | 2.0642 | 1473811 |
| 04:42:00 | 1473990 | 1480295 | 1473630 | 1479985 | 2.8073 | 1478355 |
| 04:45:00 | 1479770 | 1480650 | 1476000 | 1479995 | 1.6639 | 1479759 |
| 04:48:00 | 1479995 | 1481390 | 1479285 | 1480650 | 3.2605 | 1480232 |
| 04:51:00 | 1480655 | 1481995 | 1479050 | 1481945 | 0.6404 | 1481228 |
| 04:54:00 | 1481945 | 1482695 | 1479050 | 1480035 | 4.2483 | 1481620 |
| 04:57:00 | 1480990 | 1481995 | 1480000 | 1481965 | 1.6835 | 1481058 |
| 05:00:00 | 1481990 | 1483045 | 1476735 | 1478300 | 14.7674 | 1480067 |
| 05:03:00 | 1479675 | 1483040 | 1474985 | 1476700 | 5.9576 | 1477545 |
| 05:06:00 | 1477530 | 1480000 | 1474210 | 1479995 | 4.5075 | 1477429 |
| 05:09:00 | 1477330 | 1477330 | 1465000 | 1472840 | 13.4254 | 1468486 |
| 05:12:00 | 1470310 | 1475955 | 1466930 | 1474855 | 4.6339 | 1470953 |
| 05:15:00 | 1474825 | 1482000 | 1474825 | 1477785 | 5.0947 | 1478390 |
| 05:18:00 | 1477985 | 1485065 | 1477985 | 1482090 | 2.4336 | 1480532 |
| 05:21:00 | 1482125 | 1485400 | 1478000 | 1483215 | 2.8631 | 1481357 |
| 05:24:00 | 1482050 | 1483995 | 1478055 | 1479950 | 1.8052 | 1480606 |
| 05:27:00 | 1478285 | 1480000 | 1473615 | 1475010 | 7.3347 | 1476584 |
| 05:30:00 | 1475000 | 1478000 | 1471045 | 1471045 | 3.0369 | 1473576 |
| 05:33:00 | 1471385 | 1472030 | 1431055 | 1435000 | 35.4316 | 1461132 |
| 05:36:00 | 1435000 | 1435000 | 1412880 | 1412905 | 27.4874 | 1422860 |
| 05:39:00 | 1420000 | 1421940 | 1380000 | 1380000 | 26.4178 | 1412129 |
| 05:42:00 | 1380000 | 1380975 | 1350285 | 1350285 | 21.0430 | 1360558 |
| 05:45:00 | 1350285 | 1362000 | 1330965 | 1330965 | 30.8171 | 1346744 |
| 05:48:00 | 1330010 | 1387280 | 1330005 | 1380020 | 22.0915 | 1372297 |
| 05:51:00 | 1380020 | 1380030 | 1360010 | 1373995 | 18.4827 | 1374940 |
| 05:54:00 | 1374795 | 1390760 | 1360015 | 1385000 | 14.0523 | 1380758 |
| 05:57:00 | 1385570 | 1392000 | 1380000 | 1383200 | 17.9004 | 1386579 |
| 06:00:00 | 1383370 | 1390000 | 1353005 | 1372395 | 9.2853 | 1370513 |
| 06:03:00 | 1361080 | 1372395 | 1356080 | 1362625 | 15.3810 | 1367298 |
| 06:06:00 | 1362050 | 1368000 | 1331065 | 1340000 | 21.7372 | 1357300 |
| 06:09:00 | 1340000 | 1350995 | 1331005 | 1336000 | 13.1534 | 1342411 |
| 06:12:00 | 1336000 | 1343000 | 1300000 | 1311695 | 13.0045 | 1323621 |
| 06:15:00 | 1311695 | 1319370 | 1278005 | 1300000 | 18.2128 | 1292426 |
| 06:18:00 | 1300000 | 1342200 | 1300000 | 1324945 | 17.2693 | 1326553 |
| 06:21:00 | 1324945 | 1326000 | 1285000 | 1305840 | 18.7263 | 1310628 |
| 06:24:00 | 1302095 | 1310000 | 1288120 | 1309970 | 14.2027 | 1306719 |
| 06:27:00 | 1309970 | 1323135 | 1309395 | 1322320 | 6.4826 | 1315454 |
| 06:30:00 | 1323000 | 1325555 | 1313005 | 1315280 | 6.4350 | 1322168 |
| 06:33:00 | 1315275 | 1322915 | 1311500 | 1320000 | 9.4188 | 1317164 |
| 06:36:00 | 1320000 | 1344995 | 1316710 | 1344000 | 9.7710 | 1330311 |
| 06:39:00 | 1344000 | 1355000 | 1340500 | 1355000 | 15.0487 | 1346201 |
| 06:42:00 | 1355000 | 1362200 | 1345555 | 1353035 | 14.2552 | 1354758 |
| 06:45:00 | 1349005 | 1353035 | 1331235 | 1344000 | 20.3584 | 1341864 |
| 06:48:00 | 1341650 | 1362200 | 1340275 | 1348105 | 9.9412 | 1346830 |
| 06:51:00 | 1351900 | 1352995 | 1332015 | 1338995 | 9.2212 | 1345893 |
| 06:54:00 | 1335460 | 1345125 | 1332550 | 1341120 | 6.9043 | 1339710 |
| 06:57:00 | 1342620 | 1347995 | 1337000 | 1343000 | 5.4195 | 1341929 |
| 07:00:00 | 1343780 | 1350380 | 1343000 | 1345735 | 4.0786 | 1345357 |
| 07:03:00 | 1345670 | 1346040 | 1339995 | 1344990 | 10.9571 | 1341507 |
| 07:06:00 | 1343280 | 1358000 | 1343280 | 1354030 | 7.7217 | 1350379 |
| 07:09:00 | 1352025 | 1358000 | 1350000 | 1353035 | 10.0691 | 1353217 |
| 07:12:00 | 1355605 | 1360000 | 1355160 | 1359000 | 2.5996 | 1358827 |
| 07:15:00 | 1358160 | 1363455 | 1355005 | 1361590 | 5.8098 | 1361436 |
| 07:18:00 | 1361580 | 1364995 | 1356870 | 1357500 | 2.8691 | 1361705 |
| 07:21:00 | 1357495 | 1357500 | 1342275 | 1349000 | 14.4427 | 1348495 |
| 07:24:00 | 1347995 | 1349550 | 1335895 | 1341000 | 11.0381 | 1345098 |
| 07:27:00 | 1341545 | 1350000 | 1341490 | 1349220 | 14.7163 | 1345030 |
| 07:30:00 | 1349225 | 1350000 | 1345005 | 1350000 | 3.0115 | 1347761 |
| 07:33:00 | 1349000 | 1351895 | 1338000 | 1339945 | 7.1790 | 1343248 |
| 07:36:00 | 1339945 | 1340980 | 1322005 | 1325650 | 29.5925 | 1326043 |
| 07:39:00 | 1325980 | 1331455 | 1322825 | 1328000 | 51.7069 | 1326087 |
| 07:42:00 | 1328370 | 1339000 | 1328015 | 1334970 | 18.4601 | 1330646 |
| 07:45:00 | 1334970 | 1342175 | 1332995 | 1340075 | 2.9451 | 1338607 |
| 07:48:00 | 1340110 | 1349995 | 1337270 | 1344185 | 8.4427 | 1344828 |
| 07:51:00 | 1345005 | 1346965 | 1342280 | 1345040 | 2.8598 | 1345383 |
| 07:54:00 | 1345000 | 1349995 | 1343890 | 1346030 | 1.1747 | 1345753 |
| 07:57:00 | 1347955 | 1352000 | 1344025 | 1352000 | 4.2594 | 1348499 |
| 08:00:00 | 1352000 | 1357995 | 1349900 | 1357000 | 0.5808 | 1354294 |
| 08:03:00 | 1357505 | 1362990 | 1353810 | 1360000 | 9.5889 | 1358845 |
| 08:06:00 | 1359295 | 1363000 | 1358000 | 1362005 | 2.0788 | 1360830 |
| 08:09:00 | 1362465 | 1371450 | 1362465 | 1368000 | 9.0044 | 1368234 |
| 08:12:00 | 1368510 | 1377000 | 1366450 | 1376005 | 9.2635 | 1373489 |
| 08:15:00 | 1376995 | 1384270 | 1376840 | 1378500 | 10.2127 | 1378755 |
| 08:18:00 | 1378500 | 1383000 | 1377000 | 1377000 | 4.6805 | 1379870 |
| 08:21:00 | 1377000 | 1382505 | 1366045 | 1376530 | 8.2906 | 1373763 |
| 08:24:00 | 1376535 | 1386895 | 1374390 | 1385000 | 3.8617 | 1381651 |
| 08:27:00 | 1384900 | 1388900 | 1382000 | 1388900 | 8.7805 | 1386177 |
| 08:30:00 | 1388900 | 1393105 | 1383410 | 1393105 | 7.2075 | 1387884 |
| 08:33:00 | 1393995 | 1400500 | 1393995 | 1399995 | 7.0291 | 1399021 |
| 08:36:00 | 1401000 | 1410000 | 1401000 | 1409785 | 4.6869 | 1404407 |
| 08:39:00 | 1405155 | 1408000 | 1399000 | 1402460 | 6.4810 | 1402499 |
| 08:42:00 | 1402460 | 1402960 | 1391105 | 1400500 | 8.0848 | 1397263 |
| 08:45:00 | 1401500 | 1404480 | 1400700 | 1400715 | 2.4002 | 1402717 |
| 08:48:00 | 1401005 | 1402500 | 1394160 | 1395000 | 4.9377 | 1397655 |
| 08:51:00 | 1395000 | 1398005 | 1387555 | 1395800 | 5.4579 | 1394738 |
| 08:54:00 | 1395935 | 1402015 | 1395300 | 1402015 | 3.5544 | 1399651 |
| 08:57:00 | 1402960 | 1404795 | 1396000 | 1399535 | 4.4162 | 1401911 |
| 09:00:00 | 1399035 | 1403400 | 1380505 | 1382520 | 8.7352 | 1392033 |
| 09:03:00 | 1382520 | 1395000 | 1375005 | 1391195 | 9.2575 | 1388536 |
| 09:06:00 | 1392995 | 1399995 | 1391000 | 1399180 | 3.2180 | 1394170 |
| 09:09:00 | 1399985 | 1422200 | 1399680 | 1419745 | 9.8681 | 1412502 |
| 09:12:00 | 1419745 | 1435000 | 1419745 | 1427895 | 10.4524 | 1427986 |
| 09:15:00 | 1428000 | 1440000 | 1427900 | 1433555 | 6.8303 | 1435935 |
| 09:18:00 | 1433555 | 1437005 | 1428010 | 1430500 | 10.7674 | 1431989 |
| 09:21:00 | 1430500 | 1431000 | 1411015 | 1420270 | 10.1288 | 1423850 |
| 09:24:00 | 1420320 | 1431995 | 1420270 | 1431985 | 6.4952 | 1427601 |
| 09:27:00 | 1430985 | 1439500 | 1429380 | 1436620 | 4.2946 | 1434758 |
| 09:30:00 | 1436620 | 1436905 | 1431000 | 1433200 | 3.9123 | 1432718 |
| 09:33:00 | 1433210 | 1433500 | 1422855 | 1428000 | 3.5734 | 1429999 |
| 09:36:00 | 1428365 | 1433995 | 1425990 | 1430000 | 6.4549 | 1429752 |
| 09:39:00 | 1430020 | 1433325 | 1428000 | 1432025 | 5.2269 | 1430344 |
| 09:42:00 | 1433320 | 1436845 | 1426000 | 1432960 | 3.9434 | 1433626 |
| 09:45:00 | 1433710 | 1433710 | 1425000 | 1425000 | 4.5650 | 1428054 |
| 09:48:00 | 1424440 | 1431595 | 1420000 | 1423000 | 5.9986 | 1424186 |
| 09:51:00 | 1423000 | 1429265 | 1420095 | 1428110 | 5.7980 | 1426937 |
| 09:54:00 | 1428000 | 1428000 | 1422435 | 1422435 | 6.6608 | 1424241 |
| 09:57:00 | 1422000 | 1423055 | 1408290 | 1416000 | 6.1894 | 1417034 |
| 10:00:00 | 1416995 | 1425350 | 1410000 | 1425045 | 9.0870 | 1419374 |
| 10:03:00 | 1425075 | 1430000 | 1424975 | 1429195 | 6.8677 | 1428883 |
| 10:06:00 | 1428100 | 1428100 | 1424000 | 1424980 | 2.8379 | 1425161 |
| 10:09:00 | 1424980 | 1425775 | 1416990 | 1419485 | 5.7212 | 1422879 |
| 10:12:00 | 1419335 | 1422995 | 1408005 | 1415975 | 11.1102 | 1417125 |
| 10:15:00 | 1415620 | 1418775 | 1412005 | 1418460 | 8.0448 | 1415256 |
| 10:18:00 | 1418465 | 1420995 | 1414890 | 1414905 | 6.5634 | 1419099 |
| 10:21:00 | 1414985 | 1414985 | 1401770 | 1401820 | 8.5795 | 1408888 |
| 10:24:00 | 1401820 | 1401845 | 1385000 | 1386900 | 17.2435 | 1394603 |
| 10:27:00 | 1385000 | 1399465 | 1383000 | 1390560 | 9.8922 | 1388321 |
| 10:30:00 | 1390565 | 1409995 | 1389340 | 1397010 | 4.5785 | 1395655 |
| 10:33:00 | 1397010 | 1409995 | 1397000 | 1397000 | 5.8625 | 1400404 |
| 10:36:00 | 1397000 | 1400495 | 1380000 | 1380000 | 9.6942 | 1390263 |
| 10:39:00 | 1380000 | 1380995 | 1365555 | 1375745 | 10.4802 | 1371654 |
| 10:42:00 | 1376745 | 1380280 | 1369540 | 1370000 | 7.9156 | 1373465 |
| 10:45:00 | 1369540 | 1369985 | 1348800 | 1349995 | 10.0250 | 1357612 |
| 10:48:00 | 1348800 | 1376150 | 1347715 | 1369995 | 8.8889 | 1360404 |
| 10:51:00 | 1369995 | 1377925 | 1365350 | 1371805 | 4.4956 | 1373201 |
| 10:54:00 | 1372525 | 1380000 | 1360000 | 1364295 | 13.7078 | 1367526 |
| 10:57:00 | 1365070 | 1380000 | 1365070 | 1380000 | 3.6066 | 1374525 |
| 11:00:00 | 1376515 | 1383200 | 1368005 | 1371875 | 6.5559 | 1376786 |
| 11:03:00 | 1371885 | 1372980 | 1365555 | 1370030 | 4.0313 | 1368975 |
| 11:06:00 | 1370035 | 1375000 | 1368000 | 1369000 | 6.3226 | 1371021 |
| 11:09:00 | 1368435 | 1369435 | 1355000 | 1355000 | 5.1801 | 1364242 |
| 11:12:00 | 1355455 | 1365995 | 1355000 | 1362855 | 5.1985 | 1359858 |
| 11:15:00 | 1362840 | 1368000 | 1362300 | 1365450 | 7.3825 | 1366194 |
| 11:18:00 | 1365435 | 1370000 | 1364995 | 1367585 | 9.8868 | 1367805 |
| 11:21:00 | 1366790 | 1370000 | 1366400 | 1368290 | 4.0528 | 1367455 |
| 11:24:00 | 1369235 | 1375995 | 1367165 | 1375340 | 5.0024 | 1370904 |
| 11:27:00 | 1374005 | 1383990 | 1373550 | 1380700 | 2.6104 | 1379577 |
| 11:30:00 | 1383640 | 1383690 | 1372005 | 1377785 | 9.5230 | 1377399 |
| 11:33:00 | 1377025 | 1383895 | 1372000 | 1383000 | 4.0092 | 1377736 |
| 11:36:00 | 1381000 | 1385555 | 1380905 | 1385555 | 7.8261 | 1382182 |
| 11:39:00 | 1385555 | 1390000 | 1385010 | 1389845 | 3.1442 | 1387669 |
| 11:42:00 | 1389100 | 1389100 | 1380900 | 1380900 | 5.7710 | 1384705 |
| 11:45:00 | 1381000 | 1381030 | 1370715 | 1377635 | 4.5704 | 1375549 |
| 11:48:00 | 1378645 | 1379995 | 1375140 | 1378770 | 3.2665 | 1378246 |
| 11:51:00 | 1378860 | 1378860 | 1373290 | 1373305 | 1.4226 | 1374615 |
| 11:54:00 | 1373760 | 1381935 | 1373455 | 1381905 | 2.1810 | 1378956 |
| 11:57:00 | 1381905 | 1383955 | 1378675 | 1383580 | 1.5230 | 1382498 |
| 12:00:00 | 1383585 | 1384500 | 1374915 | 1380135 | 4.5259 | 1380676 |
| 12:03:00 | 1380205 | 1380300 | 1372940 | 1376610 | 4.6660 | 1378460 |
| 12:06:00 | 1376615 | 1377125 | 1367005 | 1370000 | 2.3569 | 1374149 |
| 12:09:00 | 1370000 | 1370980 | 1366235 | 1366235 | 1.1583 | 1368882 |
| 12:12:00 | 1368465 | 1370050 | 1366085 | 1370000 | 2.2523 | 1368229 |
| 12:15:00 | 1370000 | 1378005 | 1370000 | 1376960 | 2.8616 | 1375032 |
| 12:18:00 | 1378670 | 1379000 | 1376220 | 1378000 | 3.5970 | 1377547 |
| 12:21:00 | 1378535 | 1383745 | 1378535 | 1382790 | 4.3061 | 1381858 |
| 12:24:00 | 1382000 | 1382000 | 1378000 | 1379120 | 1.0783 | 1379265 |
| 12:27:00 | 1379120 | 1379120 | 1373860 | 1374460 | 4.6102 | 1375666 |
| 12:30:00 | 1374445 | 1380215 | 1374445 | 1380215 | 3.3668 | 1378894 |
| 12:33:00 | 1380235 | 1385970 | 1378140 | 1378650 | 5.5589 | 1380450 |
| 12:36:00 | 1379995 | 1387790 | 1378655 | 1384765 | 3.0344 | 1382913 |
| 12:39:00 | 1387270 | 1387790 | 1382380 | 1382445 | 2.6419 | 1384872 |
| 12:42:00 | 1383580 | 1386000 | 1381100 | 1381100 | 2.6044 | 1383534 |
| 12:45:00 | 1381105 | 1382995 | 1379980 | 1382655 | 1.9942 | 1380954 |
| 12:48:00 | 1382655 | 1385295 | 1382655 | 1385000 | 0.7201 | 1384171 |
| 12:51:00 | 1385000 | 1392430 | 1385000 | 1392430 | 4.1220 | 1388119 |
| 12:54:00 | 1392030 | 1397825 | 1389000 | 1396000 | 6.0154 | 1394782 |
| 12:57:00 | 1395140 | 1395220 | 1390660 | 1391645 | 3.0640 | 1392639 |
| 13:00:00 | 1391660 | 1400000 | 1391660 | 1400000 | 3.9990 | 1396656 |
| 13:03:00 | 1399970 | 1405555 | 1398000 | 1405200 | 4.2088 | 1402784 |
| 13:06:00 | 1405495 | 1405555 | 1400000 | 1402995 | 9.2163 | 1401617 |
| 13:09:00 | 1403995 | 1406960 | 1403390 | 1406425 | 5.1047 | 1405209 |
| 13:12:00 | 1406960 | 1408720 | 1401685 | 1404980 | 4.9149 | 1405523 |
| 13:15:00 | 1404370 | 1407000 | 1401200 | 1405970 | 7.7877 | 1404506 |
| 13:18:00 | 1405320 | 1405320 | 1396000 | 1400865 | 8.2840 | 1399593 |
| 13:21:00 | 1401475 | 1404000 | 1397005 | 1404000 | 6.7390 | 1400069 |
| 13:24:00 | 1404000 | 1407000 | 1403985 | 1405005 | 5.4910 | 1405574 |
| 13:27:00 | 1405005 | 1406910 | 1399995 | 1404000 | 2.5116 | 1401638 |
| 13:30:00 | 1404000 | 1407830 | 1403000 | 1406000 | 2.3711 | 1406335 |
| 13:33:00 | 1406000 | 1411130 | 1405500 | 1411130 | 3.6878 | 1408600 |
| 13:36:00 | 1410410 | 1413795 | 1409000 | 1409960 | 8.0804 | 1411402 |
| 13:39:00 | 1409000 | 1410985 | 1403005 | 1406010 | 4.1944 | 1406627 |
| 13:42:00 | 1405540 | 1406525 | 1401000 | 1406525 | 2.9323 | 1403734 |
| 13:45:00 | 1406530 | 1409830 | 1404010 | 1405515 | 1.5405 | 1406641 |
| 13:48:00 | 1405880 | 1405995 | 1401530 | 1405995 | 3.0526 | 1404242 |
| 13:51:00 | 1405995 | 1407015 | 1402005 | 1402005 | 1.3865 | 1404753 |
| 13:54:00 | 1404240 | 1404985 | 1395140 | 1401610 | 13.2578 | 1401342 |
| 13:57:00 | 1403520 | 1404950 | 1391000 | 1396995 | 25.8115 | 1395537 |
| 14:00:00 | 1396545 | 1396545 | 1380005 | 1381000 | 12.3283 | 1385332 |
| 14:03:00 | 1380230 | 1386000 | 1380230 | 1386000 | 2.9013 | 1384175 |
| 14:06:00 | 1385995 | 1388990 | 1384980 | 1388000 | 10.2470 | 1386793 |
| 14:09:00 | 1388005 | 1388990 | 1385005 | 1385220 | 1.2778 | 1386650 |
| 14:12:00 | 1385205 | 1385205 | 1379180 | 1379995 | 8.0615 | 1382182 |
| 14:15:00 | 1379180 | 1380000 | 1365590 | 1370000 | 10.5765 | 1373201 |
| 14:18:00 | 1370450 | 1378980 | 1369280 | 1378980 | 4.7171 | 1371820 |
| 14:21:00 | 1377015 | 1378980 | 1375000 | 1375000 | 6.4710 | 1376630 |
| 14:24:00 | 1375000 | 1378930 | 1372525 | 1378030 | 3.2029 | 1375606 |
| 14:27:00 | 1378055 | 1383000 | 1378055 | 1381200 | 9.2052 | 1380282 |
| 14:30:00 | 1381205 | 1384000 | 1381205 | 1384000 | 2.0439 | 1383083 |
| 14:33:00 | 1383575 | 1384690 | 1379000 | 1379000 | 4.0428 | 1382228 |
| 14:36:00 | 1379005 | 1382855 | 1376400 | 1382430 | 4.4213 | 1377645 |
| 14:39:00 | 1382970 | 1385000 | 1381515 | 1385000 | 0.7008 | 1383277 |
| 14:42:00 | 1384995 | 1389000 | 1383730 | 1384995 | 2.7977 | 1387512 |
| 14:45:00 | 1384980 | 1388000 | 1383370 | 1387375 | 1.2888 | 1385969 |
| 14:48:00 | 1387380 | 1390350 | 1384410 | 1390350 | 3.5121 | 1388484 |
| 14:51:00 | 1390010 | 1392980 | 1389000 | 1390600 | 4.5033 | 1392107 |
| 14:54:00 | 1390000 | 1390005 | 1382700 | 1386995 | 7.1869 | 1386084 |
| 14:57:00 | 1388770 | 1391000 | 1384000 | 1391000 | 3.6306 | 1390160 |
| 15:00:00 | 1390020 | 1390020 | 1384100 | 1385995 | 1.8104 | 1388048 |
| 15:03:00 | 1384130 | 1386495 | 1380980 | 1381985 | 11.8761 | 1381904 |
| 15:06:00 | 1381970 | 1383850 | 1374135 | 1374625 | 4.8332 | 1379959 |
| 15:09:00 | 1374625 | 1380000 | 1369010 | 1371210 | 16.9005 | 1373604 |
| 15:12:00 | 1372650 | 1379000 | 1372120 | 1377660 | 10.9342 | 1373843 |
| 15:15:00 | 1377665 | 1381800 | 1377660 | 1380035 | 9.1929 | 1380183 |
| 15:18:00 | 1379890 | 1380740 | 1370000 | 1372835 | 5.1594 | 1374350 |
| 15:21:00 | 1372810 | 1378400 | 1368005 | 1378000 | 6.8720 | 1373815 |
| 15:24:00 | 1377000 | 1378000 | 1362200 | 1364780 | 8.7160 | 1369797 |
| 15:27:00 | 1365000 | 1372800 | 1354600 | 1354600 | 45.1395 | 1364069 |
| 15:30:00 | 1354615 | 1360000 | 1350000 | 1356000 | 13.4483 | 1354475 |
| 15:33:00 | 1356500 | 1359990 | 1348890 | 1349995 | 19.5504 | 1355182 |
| 15:36:00 | 1351000 | 1351000 | 1330030 | 1330650 | 7.5356 | 1340715 |
| 15:39:00 | 1330650 | 1338775 | 1329000 | 1335985 | 5.1203 | 1331019 |
| 15:42:00 | 1336200 | 1345995 | 1330130 | 1341125 | 8.5013 | 1340619 |
| 15:45:00 | 1341620 | 1341970 | 1330000 | 1337390 | 15.0459 | 1335189 |
| 15:48:00 | 1337395 | 1337395 | 1329190 | 1330035 | 14.8366 | 1332422 |
| 15:51:00 | 1332055 | 1335860 | 1322200 | 1333000 | 17.5007 | 1329529 |
| 15:54:00 | 1331140 | 1341475 | 1330000 | 1341340 | 9.1960 | 1338194 |
| 15:57:00 | 1341340 | 1351380 | 1338100 | 1347000 | 7.4608 | 1345198 |
| 16:00:00 | 1347970 | 1360000 | 1347955 | 1357485 | 10.7584 | 1353873 |
| 16:03:00 | 1357990 | 1358125 | 1350240 | 1357010 | 7.3157 | 1352289 |
| 16:06:00 | 1357005 | 1357100 | 1351670 | 1354580 | 3.8048 | 1354128 |
| 16:09:00 | 1354550 | 1357000 | 1350940 | 1356020 | 8.7866 | 1353942 |
| 16:12:00 | 1356020 | 1364000 | 1356000 | 1359770 | 5.3585 | 1360183 |
| 16:15:00 | 1360585 | 1364190 | 1354430 | 1354930 | 3.2968 | 1358472 |
| 16:18:00 | 1354015 | 1357500 | 1349995 | 1349995 | 3.0770 | 1352045 |
| 16:21:00 | 1349850 | 1353020 | 1343500 | 1350515 | 5.4429 | 1349374 |
| 16:24:00 | 1349210 | 1356000 | 1349210 | 1352800 | 2.4647 | 1353428 |
| 16:27:00 | 1352755 | 1355970 | 1350525 | 1353735 | 8.8569 | 1354328 |
| 16:30:00 | 1353725 | 1355195 | 1343500 | 1348265 | 12.3136 | 1351021 |
| 16:33:00 | 1348295 | 1349605 | 1340085 | 1346855 | 6.3561 | 1344720 |
| 16:36:00 | 1344910 | 1348920 | 1340000 | 1345270 | 5.3079 | 1344462 |
| 16:39:00 | 1345270 | 1345270 | 1337940 | 1340920 | 10.1107 | 1342702 |
| 16:42:00 | 1340800 | 1347505 | 1337230 | 1342000 | 11.8222 | 1342524 |
| 16:45:00 | 1342120 | 1343490 | 1339015 | 1340000 | 4.3367 | 1341105 |
| 16:48:00 | 1340015 | 1350005 | 1339030 | 1348220 | 10.5243 | 1346266 |
| 16:51:00 | 1348270 | 1354995 | 1346780 | 1354995 | 1.8452 | 1350679 |
| 16:54:00 | 1353055 | 1356850 | 1352800 | 1353040 | 3.9510 | 1354597 |
| 16:57:00 | 1353040 | 1355185 | 1349410 | 1353510 | 4.2660 | 1351916 |
| 17:00:00 | 1352125 | 1355020 | 1347990 | 1347995 | 5.3725 | 1352255 |
| 17:03:00 | 1347830 | 1351085 | 1339995 | 1340980 | 8.1358 | 1344068 |
| 17:06:00 | 1341895 | 1345065 | 1338500 | 1338875 | 6.8580 | 1340626 |
| 17:09:00 | 1338275 | 1338280 | 1327800 | 1335570 | 8.0681 | 1332423 |
| 17:12:00 | 1335995 | 1345000 | 1333000 | 1339960 | 7.6791 | 1338884 |
| 17:15:00 | 1343505 | 1344640 | 1333000 | 1334095 | 8.6909 | 1339893 |
| 17:18:00 | 1334095 | 1343070 | 1330000 | 1337260 | 7.5884 | 1333779 |
| 17:21:00 | 1337465 | 1338030 | 1325990 | 1327995 | 5.7073 | 1331321 |
| 17:24:00 | 1328980 | 1334400 | 1328000 | 1328030 | 7.4593 | 1330680 |
| 17:27:00 | 1328000 | 1339000 | 1312970 | 1323170 | 21.0090 | 1322808 |
| 17:30:00 | 1323285 | 1335555 | 1321515 | 1330840 | 15.6215 | 1328367 |
| 17:33:00 | 1331840 | 1333520 | 1327500 | 1327700 | 5.7178 | 1329827 |
| 17:36:00 | 1327700 | 1330645 | 1313310 | 1326025 | 6.1250 | 1325759 |
| 17:39:00 | 1327780 | 1338005 | 1322060 | 1334940 | 12.3403 | 1333046 |
| 17:42:00 | 1333415 | 1334720 | 1327600 | 1328640 | 3.8045 | 1330268 |
| 17:45:00 | 1329005 | 1337600 | 1320000 | 1321510 | 7.1437 | 1323701 |
| 17:48:00 | 1320740 | 1320740 | 1302220 | 1304580 | 11.7663 | 1313754 |
| 17:51:00 | 1304580 | 1315765 | 1302200 | 1310000 | 10.0818 | 1307717 |
| 17:54:00 | 1310000 | 1310975 | 1290500 | 1293300 | 12.1597 | 1300317 |
| 17:57:00 | 1292115 | 1302645 | 1288800 | 1294100 | 17.1145 | 1296657 |
| 18:00:00 | 1294015 | 1310000 | 1290000 | 1306910 | 13.4027 | 1301348 |
| 18:03:00 | 1306920 | 1310000 | 1300000 | 1300520 | 6.7152 | 1303581 |
| 18:06:00 | 1300520 | 1301415 | 1288805 | 1291195 | 11.7426 | 1295395 |
| 18:09:00 | 1290580 | 1297000 | 1269550 | 1280000 | 12.5855 | 1285078 |
| 18:12:00 | 1269550 | 1280000 | 1256625 | 1275765 | 5.6006 | 1264059 |
| 18:15:00 | 1275765 | 1295000 | 1268395 | 1278695 | 11.6101 | 1281100 |
| 18:18:00 | 1278695 | 1291835 | 1276470 | 1280265 | 6.8130 | 1284702 |
| 18:21:00 | 1280005 | 1290000 | 1275005 | 1278150 | 9.3871 | 1281579 |
| 18:24:00 | 1278150 | 1280100 | 1261205 | 1261205 | 5.6067 | 1272962 |
| 18:27:00 | 1272000 | 1275000 | 1250025 | 1255760 | 10.2711 | 1261597 |
| 18:30:00 | 1251560 | 1267000 | 1249015 | 1259970 | 14.6918 | 1253167 |
| 18:33:00 | 1259970 | 1267000 | 1249015 | 1259975 | 13.1454 | 1256987 |
| 18:36:00 | 1259975 | 1266500 | 1246660 | 1246660 | 7.8114 | 1254777 |
| 18:39:00 | 1246660 | 1250610 | 1240000 | 1249960 | 8.5526 | 1246789 |
| 18:42:00 | 1250000 | 1266390 | 1248030 | 1266390 | 7.5918 | 1257830 |
| 18:45:00 | 1266385 | 1272000 | 1263985 | 1264000 | 16.5067 | 1265956 |
| 18:48:00 | 1264010 | 1282200 | 1264000 | 1279680 | 10.9046 | 1271838 |
| 18:51:00 | 1279995 | 1295995 | 1279000 | 1280000 | 13.6429 | 1282675 |
| 18:54:00 | 1280005 | 1289300 | 1280000 | 1286350 | 6.6814 | 1281342 |
| 18:57:00 | 1282795 | 1287000 | 1280160 | 1286930 | 8.8827 | 1283243 |
| 19:00:00 | 1286420 | 1302200 | 1286420 | 1301045 | 9.6608 | 1296945 |
| 19:03:00 | 1299505 | 1301895 | 1290000 | 1294000 | 11.7255 | 1295390 |
| 19:06:00 | 1294000 | 1304700 | 1291350 | 1303095 | 15.0747 | 1298868 |
| 19:09:00 | 1304260 | 1315000 | 1303095 | 1310000 | 8.1372 | 1307962 |
| 19:12:00 | 1310400 | 1311500 | 1299990 | 1303210 | 14.8986 | 1306583 |
| 19:15:00 | 1304745 | 1304745 | 1296000 | 1300000 | 8.3474 | 1299484 |
| 19:18:00 | 1296000 | 1309450 | 1294980 | 1305465 | 13.4108 | 1304711 |
| 19:21:00 | 1306115 | 1307685 | 1302635 | 1303675 | 5.6276 | 1304204 |
| 19:24:00 | 1303685 | 1303685 | 1297260 | 1297260 | 12.4136 | 1300338 |
| 19:27:00 | 1297000 | 1301600 | 1294000 | 1294000 | 9.4190 | 1296491 |
| 19:30:00 | 1294270 | 1294370 | 1283235 | 1285020 | 12.1831 | 1288015 |
| 19:33:00 | 1285060 | 1287420 | 1279995 | 1287420 | 7.8553 | 1282964 |
| 19:36:00 | 1287320 | 1291635 | 1285000 | 1289445 | 10.0898 | 1288575 |
| 19:39:00 | 1287085 | 1292005 | 1282400 | 1292000 | 5.4478 | 1287418 |
| 19:42:00 | 1292560 | 1300475 | 1289285 | 1298770 | 11.6978 | 1295454 |
| 19:45:00 | 1299985 | 1300340 | 1294435 | 1298320 | 5.5934 | 1298696 |
| 19:48:00 | 1297480 | 1298995 | 1292355 | 1295000 | 3.5435 | 1295058 |
| 19:51:00 | 1295000 | 1296680 | 1287810 | 1288690 | 4.2726 | 1292143 |
| 19:54:00 | 1288005 | 1289185 | 1280000 | 1281000 | 9.6687 | 1284616 |
| 19:57:00 | 1281710 | 1284990 | 1265570 | 1274475 | 11.9518 | 1278410 |
| 20:00:00 | 1275000 | 1282000 | 1265555 | 1279030 | 9.1062 | 1277847 |
| 20:03:00 | 1278995 | 1283500 | 1275660 | 1282950 | 14.0394 | 1280453 |
| 20:06:00 | 1283500 | 1290000 | 1282500 | 1286720 | 6.8271 | 1286023 |
| 20:09:00 | 1286630 | 1293600 | 1283740 | 1290755 | 7.1040 | 1289186 |
| 20:12:00 | 1291550 | 1295085 | 1289950 | 1295000 | 4.0801 | 1291916 |
| 20:15:00 | 1295000 | 1295075 | 1291920 | 1292475 | 5.8621 | 1292791 |
| 20:18:00 | 1291185 | 1292470 | 1286120 | 1288020 | 1.7628 | 1288974 |
| 20:21:00 | 1288050 | 1293090 | 1286330 | 1293090 | 4.3375 | 1289585 |
| 20:24:00 | 1293990 | 1296000 | 1292665 | 1293750 | 1.9471 | 1294068 |
| 20:27:00 | 1293920 | 1302000 | 1293875 | 1298700 | 5.2569 | 1298078 |
| 20:30:00 | 1298705 | 1307150 | 1296830 | 1307150 | 3.6235 | 1303011 |
| 20:33:00 | 1307145 | 1318980 | 1306690 | 1309370 | 8.6568 | 1311660 |
| 20:36:00 | 1309370 | 1316850 | 1306690 | 1306690 | 11.4686 | 1309205 |
| 20:39:00 | 1308795 | 1311025 | 1303450 | 1303560 | 3.6469 | 1308589 |
| 20:42:00 | 1302015 | 1305115 | 1301015 | 1303980 | 1.8152 | 1302765 |
| 20:45:00 | 1302550 | 1306990 | 1295560 | 1304470 | 9.5739 | 1299918 |
| 20:48:00 | 1304465 | 1307920 | 1301980 | 1307920 | 4.0587 | 1303294 |
| 20:51:00 | 1307975 | 1311000 | 1306010 | 1311000 | 6.4538 | 1309836 |
| 20:54:00 | 1310465 | 1315000 | 1309740 | 1309740 | 7.4045 | 1312767 |
| 20:57:00 | 1309500 | 1316485 | 1309445 | 1316485 | 3.7000 | 1313462 |
| 21:00:00 | 1316280 | 1322995 | 1315205 | 1321000 | 11.3620 | 1319401 |
| 21:03:00 | 1321015 | 1329990 | 1321000 | 1323980 | 6.6288 | 1324979 |
| 21:06:00 | 1323980 | 1325125 | 1320000 | 1321615 | 4.8950 | 1322451 |
| 21:09:00 | 1320040 | 1321570 | 1306005 | 1314000 | 19.8925 | 1316820 |
| 21:12:00 | 1314000 | 1317875 | 1304280 | 1306840 | 5.7713 | 1312450 |
| 21:15:00 | 1306840 | 1311990 | 1306000 | 1310015 | 6.8535 | 1309262 |
| 21:18:00 | 1310010 | 1311990 | 1300000 | 1306470 | 9.5972 | 1306046 |
| 21:21:00 | 1306475 | 1306930 | 1297005 | 1299725 | 8.7676 | 1302273 |
| 21:24:00 | 1299735 | 1305995 | 1299100 | 1304880 | 10.4519 | 1302342 |
| 21:27:00 | 1305955 | 1309000 | 1302715 | 1307935 | 2.1754 | 1305726 |
| 21:30:00 | 1307985 | 1308970 | 1302725 | 1304180 | 1.1707 | 1306592 |
| 21:33:00 | 1304185 | 1305915 | 1299465 | 1302060 | 37.3192 | 1301373 |
| 21:36:00 | 1303290 | 1303425 | 1293080 | 1293080 | 4.8173 | 1300497 |
| 21:39:00 | 1293080 | 1300000 | 1290000 | 1290000 | 20.7207 | 1293369 |
| 21:42:00 | 1289085 | 1289085 | 1274000 | 1280000 | 12.4741 | 1282425 |
| 21:45:00 | 1279980 | 1289000 | 1279850 | 1285870 | 8.9020 | 1284192 |
| 21:48:00 | 1285870 | 1291045 | 1284860 | 1287365 | 17.2287 | 1286566 |
| 21:51:00 | 1285295 | 1290000 | 1275000 | 1275000 | 10.5335 | 1279516 |
| 21:54:00 | 1275505 | 1279405 | 1270970 | 1275000 | 5.9700 | 1275400 |
| 21:57:00 | 1275475 | 1286320 | 1273475 | 1277840 | 9.3425 | 1277902 |
| 22:00:00 | 1278410 | 1285590 | 1278395 | 1285590 | 2.6199 | 1282047 |
| 22:03:00 | 1286000 | 1289800 | 1281780 | 1283645 | 5.6266 | 1284809 |
| 22:06:00 | 1283000 | 1285490 | 1282555 | 1282570 | 5.5646 | 1284410 |
| 22:09:00 | 1283980 | 1285480 | 1265565 | 1265565 | 9.6392 | 1273375 |
| 22:12:00 | 1265565 | 1278500 | 1255000 | 1261210 | 5.7176 | 1263005 |
| 22:15:00 | 1261005 | 1270000 | 1255125 | 1260000 | 8.6120 | 1263812 |
| 22:18:00 | 1260000 | 1271820 | 1258000 | 1270000 | 10.7142 | 1265678 |
| 22:21:00 | 1271275 | 1274000 | 1264060 | 1265935 | 5.7895 | 1270224 |
| 22:24:00 | 1265935 | 1269975 | 1264015 | 1266120 | 4.3623 | 1266707 |
| 22:27:00 | 1266120 | 1270015 | 1262530 | 1270015 | 3.8552 | 1265558 |
| 22:30:00 | 1270030 | 1279555 | 1270025 | 1278000 | 4.3790 | 1276494 |
| 22:33:00 | 1277000 | 1280000 | 1276405 | 1277485 | 6.0829 | 1278313 |
| 22:36:00 | 1276485 | 1280175 | 1276000 | 1280175 | 5.1970 | 1277589 |
| 22:39:00 | 1280590 | 1283025 | 1280000 | 1283025 | 4.6331 | 1281536 |
| 22:42:00 | 1283025 | 1285000 | 1275570 | 1276760 | 15.2743 | 1280125 |
| 22:45:00 | 1277885 | 1280295 | 1268570 | 1268570 | 5.8012 | 1274243 |
| 22:48:00 | 1268500 | 1273000 | 1261320 | 1261320 | 4.0871 | 1268500 |
| 22:51:00 | 1261315 | 1268535 | 1257250 | 1265615 | 12.7754 | 1262391 |
| 22:54:00 | 1265000 | 1265210 | 1254005 | 1254005 | 6.2036 | 1261932 |
| 22:57:00 | 1257450 | 1266000 | 1257450 | 1264900 | 3.2887 | 1261907 |
| 23:00:00 | 1264900 | 1264900 | 1251000 | 1251000 | 14.5034 | 1261170 |
| 23:03:00 | 1251000 | 1256780 | 1231660 | 1235990 | 8.4938 | 1246877 |
| 23:06:00 | 1237000 | 1250000 | 1236095 | 1244530 | 8.2149 | 1239681 |
| 23:09:00 | 1245000 | 1256810 | 1240025 | 1253460 | 9.8312 | 1246091 |
| 23:12:00 | 1253460 | 1260995 | 1252030 | 1254975 | 7.1335 | 1256145 |
| 23:15:00 | 1254205 | 1264995 | 1251195 | 1264995 | 9.3920 | 1261021 |
| 23:18:00 | 1264095 | 1264995 | 1259460 | 1261750 | 4.0162 | 1261434 |
| 23:21:00 | 1262255 | 1263985 | 1254150 | 1259095 | 5.2907 | 1260493 |
| 23:24:00 | 1257485 | 1269000 | 1255000 | 1268000 | 3.0161 | 1259847 |
| 23:27:00 | 1269000 | 1275000 | 1265025 | 1275000 | 8.5487 | 1271361 |
| 23:30:00 | 1273305 | 1275000 | 1269995 | 1273755 | 4.0854 | 1272493 |
| 23:33:00 | 1274995 | 1277000 | 1273710 | 1275985 | 3.6137 | 1274708 |
| 23:36:00 | 1275985 | 1276000 | 1268500 | 1268500 | 7.2793 | 1273496 |
| 23:39:00 | 1268485 | 1271995 | 1264090 | 1269845 | 5.4083 | 1267857 |
| 23:42:00 | 1269860 | 1270095 | 1266215 | 1270095 | 2.7929 | 1268059 |
| 23:45:00 | 1268140 | 1274010 | 1266445 | 1272010 | 6.6183 | 1269064 |
| 23:48:00 | 1272020 | 1283350 | 1255365 | 1279975 | 8.1727 | 1275570 |
| 23:51:00 | 1278690 | 1280005 | 1276170 | 1278680 | 2.6625 | 1278846 |
| 23:54:00 | 1278720 | 1280000 | 1276560 | 1280000 | 2.5089 | 1278455 |
| 23:57:00 | 1280000 | 1289995 | 1278005 | 1288305 | 7.0264 | 1283302 |