2020年08月03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 | 1183985 | 1184195 | 1183290 | 1184195 | 0.6495 | 1183694 |
| 00:05:00 | 1184395 | 1184675 | 1183000 | 1184445 | 1.0245 | 1183916 |
| 00:10:00 | 1184705 | 1185385 | 1182900 | 1183240 | 1.0694 | 1184016 |
| 00:15:00 | 1183440 | 1183440 | 1181270 | 1182000 | 2.3869 | 1182209 |
| 00:20:00 | 1181980 | 1182815 | 1181075 | 1181795 | 1.1509 | 1182044 |
| 00:25:00 | 1181760 | 1184270 | 1181555 | 1184270 | 1.5439 | 1182937 |
| 00:30:00 | 1184275 | 1184625 | 1182540 | 1182540 | 2.3016 | 1183635 |
| 00:35:00 | 1182740 | 1182740 | 1181610 | 1182240 | 0.7536 | 1182077 |
| 00:40:00 | 1182250 | 1182250 | 1179665 | 1179665 | 1.9138 | 1180285 |
| 00:45:00 | 1179865 | 1183575 | 1179010 | 1180190 | 6.9300 | 1181358 |
| 00:50:00 | 1180105 | 1180805 | 1177005 | 1179795 | 2.7123 | 1178423 |
| 00:55:00 | 1179775 | 1180335 | 1177500 | 1177920 | 1.4124 | 1178592 |
| 01:00:00 | 1178120 | 1182820 | 1177325 | 1179220 | 7.0952 | 1179675 |
| 01:05:00 | 1179220 | 1184205 | 1179220 | 1183370 | 2.6436 | 1182172 |
| 01:10:00 | 1183570 | 1183880 | 1181300 | 1181820 | 1.0033 | 1182926 |
| 01:15:00 | 1181405 | 1183020 | 1181000 | 1181000 | 0.4240 | 1182330 |
| 01:20:00 | 1180750 | 1182500 | 1179100 | 1182500 | 1.3376 | 1180399 |
| 01:25:00 | 1182620 | 1186045 | 1182315 | 1184955 | 2.5626 | 1184869 |
| 01:30:00 | 1185155 | 1187170 | 1183715 | 1187170 | 2.7733 | 1185348 |
| 01:35:00 | 1187245 | 1188010 | 1183555 | 1186710 | 4.5606 | 1185887 |
| 01:40:00 | 1186435 | 1188865 | 1185840 | 1188395 | 4.3321 | 1187291 |
| 01:45:00 | 1187830 | 1189000 | 1185500 | 1188955 | 8.6553 | 1186971 |
| 01:50:00 | 1188690 | 1189435 | 1187080 | 1189435 | 15.8179 | 1188301 |
| 01:55:00 | 1188970 | 1191500 | 1187260 | 1190425 | 19.9383 | 1189885 |
| 02:00:00 | 1190420 | 1191550 | 1188995 | 1191550 | 8.6447 | 1190279 |
| 02:05:00 | 1191625 | 1191775 | 1186915 | 1189580 | 8.4831 | 1188884 |
| 02:10:00 | 1189650 | 1192215 | 1188750 | 1191570 | 8.6267 | 1190737 |
| 02:15:00 | 1191770 | 1193700 | 1188945 | 1192700 | 14.6228 | 1191304 |
| 02:20:00 | 1192700 | 1195640 | 1191620 | 1194785 | 7.5553 | 1193053 |
| 02:25:00 | 1194985 | 1194985 | 1193025 | 1193870 | 2.4592 | 1193672 |
| 02:30:00 | 1194070 | 1194165 | 1191365 | 1192830 | 2.7704 | 1192720 |
| 02:35:00 | 1193030 | 1195130 | 1192840 | 1195130 | 1.1990 | 1194034 |
| 02:40:00 | 1195280 | 1195280 | 1192710 | 1193395 | 2.9069 | 1194165 |
| 02:45:00 | 1193495 | 1197700 | 1192045 | 1196920 | 4.3396 | 1195801 |
| 02:50:00 | 1196910 | 1198005 | 1196115 | 1196970 | 2.7611 | 1196944 |
| 02:55:00 | 1197395 | 1198865 | 1195105 | 1197500 | 5.5696 | 1197330 |
| 03:00:00 | 1197050 | 1197050 | 1194920 | 1195030 | 5.2250 | 1196093 |
| 03:05:00 | 1195000 | 1195800 | 1193345 | 1193820 | 3.5597 | 1194989 |
| 03:10:00 | 1193870 | 1196880 | 1193870 | 1195985 | 4.1834 | 1195616 |
| 03:15:00 | 1196000 | 1196575 | 1193930 | 1194220 | 1.4288 | 1194984 |
| 03:20:00 | 1194375 | 1195670 | 1193560 | 1194750 | 0.7759 | 1194615 |
| 03:25:00 | 1194990 | 1195300 | 1194730 | 1195235 | 0.1595 | 1195029 |
| 03:30:00 | 1195300 | 1197045 | 1195300 | 1196465 | 4.3041 | 1196462 |
| 03:35:00 | 1196805 | 1196805 | 1188615 | 1193140 | 11.2599 | 1193593 |
| 03:40:00 | 1193095 | 1193340 | 1189485 | 1191060 | 2.8003 | 1191090 |
| 03:45:00 | 1190960 | 1192735 | 1190530 | 1191815 | 1.6486 | 1191682 |
| 03:50:00 | 1192015 | 1193735 | 1191650 | 1193310 | 1.2198 | 1193106 |
| 03:55:00 | 1193210 | 1194610 | 1192050 | 1193000 | 1.7915 | 1193766 |
| 04:00:00 | 1193135 | 1196880 | 1192235 | 1195585 | 5.4113 | 1195440 |
| 04:05:00 | 1195705 | 1195705 | 1194385 | 1194620 | 0.6401 | 1195016 |
| 04:10:00 | 1194625 | 1195940 | 1193045 | 1193890 | 2.4393 | 1194419 |
| 04:15:00 | 1193510 | 1193850 | 1191330 | 1192530 | 8.7871 | 1192135 |
| 04:20:00 | 1192510 | 1192710 | 1190610 | 1191475 | 3.7973 | 1191540 |
| 04:25:00 | 1191810 | 1193100 | 1191455 | 1192900 | 1.2489 | 1192148 |
| 04:30:00 | 1192840 | 1192840 | 1191075 | 1192055 | 1.1029 | 1191970 |
| 04:35:00 | 1192005 | 1192415 | 1185685 | 1185690 | 1.5501 | 1189869 |
| 04:40:00 | 1185690 | 1188730 | 1181125 | 1188240 | 17.7006 | 1186488 |
| 04:45:00 | 1187935 | 1188940 | 1186010 | 1188340 | 3.9810 | 1187598 |
| 04:50:00 | 1188815 | 1189465 | 1186870 | 1187555 | 4.7194 | 1188356 |
| 04:55:00 | 1187690 | 1190540 | 1186360 | 1190540 | 1.5427 | 1188737 |
| 05:00:00 | 1190690 | 1190740 | 1188545 | 1189410 | 4.5696 | 1189298 |
| 05:05:00 | 1189415 | 1189760 | 1186500 | 1186925 | 3.0780 | 1188403 |
| 05:10:00 | 1187125 | 1191740 | 1187125 | 1188765 | 5.4116 | 1189945 |
| 05:15:00 | 1188965 | 1189565 | 1187845 | 1187845 | 1.0094 | 1188830 |
| 05:20:00 | 1187500 | 1187585 | 1185080 | 1185560 | 3.7934 | 1186443 |
| 05:25:00 | 1185000 | 1185200 | 1179000 | 1181975 | 10.6188 | 1182670 |
| 05:30:00 | 1181905 | 1184025 | 1180585 | 1182270 | 4.8340 | 1183251 |
| 05:35:00 | 1182455 | 1184355 | 1178865 | 1181090 | 4.3047 | 1181067 |
| 05:40:00 | 1181055 | 1183240 | 1178815 | 1182350 | 3.1471 | 1181460 |
| 05:45:00 | 1182665 | 1182915 | 1180415 | 1181215 | 1.1249 | 1181041 |
| 05:50:00 | 1181455 | 1181455 | 1177310 | 1178435 | 6.0351 | 1178680 |
| 05:55:00 | 1179110 | 1179320 | 1176560 | 1177190 | 2.4901 | 1177362 |
| 06:00:00 | 1177185 | 1181935 | 1177185 | 1181935 | 3.2932 | 1179728 |
| 06:05:00 | 1182000 | 1183500 | 1179950 | 1181000 | 3.9587 | 1181728 |
| 06:10:00 | 1181060 | 1182530 | 1181060 | 1182475 | 0.4960 | 1182025 |
| 06:15:00 | 1182865 | 1183950 | 1182465 | 1183140 | 1.0325 | 1183280 |
| 06:20:00 | 1182950 | 1182960 | 1180240 | 1181415 | 3.4739 | 1181556 |
| 06:25:00 | 1181380 | 1182500 | 1180050 | 1180460 | 3.2850 | 1181646 |
| 06:30:00 | 1181045 | 1182355 | 1177350 | 1179790 | 2.7370 | 1179615 |
| 06:35:00 | 1179765 | 1179765 | 1167090 | 1175555 | 28.5096 | 1172133 |
| 06:40:00 | 1175955 | 1182745 | 1175690 | 1180430 | 19.2763 | 1178876 |
| 06:45:00 | 1180530 | 1185010 | 1178295 | 1181480 | 14.2987 | 1181299 |
| 06:50:00 | 1180930 | 1182940 | 1180010 | 1181590 | 4.1942 | 1181430 |
| 06:55:00 | 1181500 | 1184000 | 1181110 | 1182540 | 6.0961 | 1182620 |
| 07:00:00 | 1182195 | 1185225 | 1182195 | 1184685 | 5.0865 | 1183721 |
| 07:05:00 | 1184995 | 1187130 | 1184350 | 1186180 | 5.6529 | 1185537 |
| 07:10:00 | 1186995 | 1186995 | 1184995 | 1185830 | 2.2718 | 1185752 |
| 07:15:00 | 1185885 | 1186695 | 1182000 | 1182000 | 10.5468 | 1184623 |
| 07:20:00 | 1181735 | 1185590 | 1181685 | 1184280 | 2.8277 | 1183238 |
| 07:25:00 | 1183715 | 1186005 | 1183715 | 1184770 | 2.7230 | 1185059 |
| 07:30:00 | 1184700 | 1184740 | 1182280 | 1182290 | 5.6984 | 1183058 |
| 07:35:00 | 1182120 | 1183830 | 1180905 | 1180905 | 2.4980 | 1182057 |
| 07:40:00 | 1180905 | 1182605 | 1180345 | 1180540 | 2.9440 | 1180976 |
| 07:45:00 | 1180450 | 1181295 | 1178455 | 1179110 | 5.1477 | 1179472 |
| 07:50:00 | 1179510 | 1181475 | 1179410 | 1180795 | 2.0819 | 1180092 |
| 07:55:00 | 1180445 | 1180445 | 1178530 | 1179380 | 3.9289 | 1179376 |
| 08:00:00 | 1179405 | 1180480 | 1178005 | 1179185 | 2.1653 | 1179185 |
| 08:05:00 | 1179080 | 1181655 | 1179080 | 1180825 | 0.9800 | 1180352 |
| 08:10:00 | 1179955 | 1180640 | 1179000 | 1179960 | 1.2938 | 1179862 |
| 08:15:00 | 1179915 | 1180155 | 1176465 | 1177795 | 3.6792 | 1178704 |
| 08:20:00 | 1177695 | 1180975 | 1177695 | 1180690 | 3.3154 | 1180060 |
| 08:25:00 | 1180090 | 1181325 | 1179010 | 1179845 | 1.1078 | 1180103 |
| 08:30:00 | 1180295 | 1181000 | 1179690 | 1180250 | 0.4984 | 1180303 |
| 08:35:00 | 1180105 | 1180105 | 1175125 | 1176460 | 5.7632 | 1177194 |
| 08:40:00 | 1176945 | 1177960 | 1175950 | 1177755 | 2.0919 | 1176910 |
| 08:45:00 | 1176955 | 1176955 | 1173995 | 1174225 | 3.3854 | 1175281 |
| 08:50:00 | 1175215 | 1175840 | 1171110 | 1173990 | 8.8227 | 1174019 |
| 08:55:00 | 1174600 | 1175955 | 1172005 | 1173860 | 7.6954 | 1174256 |
| 09:00:00 | 1173910 | 1175135 | 1162200 | 1164845 | 19.5925 | 1168903 |
| 09:05:00 | 1164905 | 1173495 | 1163925 | 1173005 | 13.2346 | 1167454 |
| 09:10:00 | 1173235 | 1175435 | 1172610 | 1173685 | 8.1975 | 1174430 |
| 09:15:00 | 1174015 | 1176500 | 1173335 | 1175750 | 4.1662 | 1175227 |
| 09:20:00 | 1176070 | 1178660 | 1175970 | 1178660 | 5.7326 | 1176815 |
| 09:25:00 | 1177950 | 1179730 | 1177425 | 1177425 | 8.6121 | 1178209 |
| 09:30:00 | 1177420 | 1181865 | 1177420 | 1181865 | 7.2922 | 1180287 |
| 09:35:00 | 1181880 | 1182995 | 1180445 | 1181090 | 7.6021 | 1181600 |
| 09:40:00 | 1181035 | 1185000 | 1180885 | 1183455 | 8.9011 | 1183050 |
| 09:45:00 | 1183770 | 1184735 | 1182130 | 1184540 | 5.9360 | 1183718 |
| 09:50:00 | 1184560 | 1185220 | 1183705 | 1185220 | 4.7769 | 1184459 |
| 09:55:00 | 1185235 | 1185235 | 1183545 | 1184145 | 5.9259 | 1183877 |
| 10:00:00 | 1184140 | 1188360 | 1184140 | 1187870 | 10.7228 | 1186390 |
| 10:05:00 | 1187570 | 1187945 | 1185240 | 1186265 | 6.3695 | 1186779 |
| 10:10:00 | 1185735 | 1185735 | 1182070 | 1182480 | 10.4754 | 1183800 |
| 10:15:00 | 1182690 | 1183910 | 1181805 | 1181805 | 3.6290 | 1182745 |
| 10:20:00 | 1181740 | 1184940 | 1181740 | 1184435 | 4.4217 | 1184066 |
| 10:25:00 | 1184780 | 1185095 | 1183760 | 1184420 | 1.5162 | 1184512 |
| 10:30:00 | 1184245 | 1185300 | 1182885 | 1184000 | 1.2235 | 1183812 |
| 10:35:00 | 1183540 | 1183540 | 1181780 | 1182550 | 2.6382 | 1182256 |
| 10:40:00 | 1182895 | 1182895 | 1181270 | 1181435 | 2.1288 | 1182393 |
| 10:45:00 | 1181860 | 1182560 | 1181240 | 1182000 | 1.6886 | 1181978 |
| 10:50:00 | 1181800 | 1182935 | 1181050 | 1182525 | 1.2672 | 1182148 |
| 10:55:00 | 1182615 | 1182615 | 1179005 | 1179925 | 3.0355 | 1180998 |
| 11:00:00 | 1179920 | 1182500 | 1179920 | 1182500 | 3.0389 | 1181834 |
| 11:05:00 | 1182580 | 1182835 | 1180740 | 1181505 | 1.5836 | 1181823 |
| 11:10:00 | 1181525 | 1182300 | 1179965 | 1182225 | 2.3466 | 1181329 |
| 11:15:00 | 1182260 | 1186960 | 1181405 | 1186660 | 4.6001 | 1183948 |
| 11:20:00 | 1186060 | 1186655 | 1184680 | 1184725 | 10.2018 | 1185709 |
| 11:25:00 | 1184665 | 1185930 | 1184665 | 1185625 | 1.8906 | 1185429 |
| 11:30:00 | 1185630 | 1185800 | 1184500 | 1185800 | 2.6763 | 1184934 |
| 11:35:00 | 1185295 | 1187540 | 1185295 | 1186405 | 3.2422 | 1186363 |
| 11:40:00 | 1186590 | 1188375 | 1185830 | 1188330 | 2.3938 | 1187494 |
| 11:45:00 | 1187505 | 1187975 | 1186565 | 1186630 | 1.3615 | 1187361 |
| 11:50:00 | 1186880 | 1188575 | 1186220 | 1186855 | 7.8820 | 1187443 |
| 11:55:00 | 1186795 | 1187040 | 1186000 | 1187040 | 2.8888 | 1186467 |
| 12:00:00 | 1187435 | 1188660 | 1185505 | 1185505 | 1.2084 | 1187159 |
| 12:05:00 | 1186140 | 1186845 | 1185500 | 1186280 | 1.8413 | 1186407 |
| 12:10:00 | 1186515 | 1188485 | 1186515 | 1187765 | 2.2983 | 1187421 |
| 12:15:00 | 1187620 | 1187620 | 1185610 | 1185720 | 0.8007 | 1186523 |
| 12:20:00 | 1186035 | 1187600 | 1186000 | 1186530 | 1.4738 | 1186741 |
| 12:25:00 | 1186585 | 1186850 | 1185620 | 1186605 | 1.1901 | 1186520 |
| 12:30:00 | 1186505 | 1187950 | 1186505 | 1187950 | 1.0338 | 1186977 |
| 12:35:00 | 1187605 | 1187605 | 1182760 | 1182995 | 2.6626 | 1184940 |
| 12:40:00 | 1182760 | 1184695 | 1182655 | 1183505 | 4.1824 | 1183770 |
| 12:45:00 | 1183770 | 1184245 | 1182705 | 1183500 | 0.6386 | 1183651 |
| 12:50:00 | 1183885 | 1184520 | 1180005 | 1180675 | 1.5978 | 1182438 |
| 12:55:00 | 1180460 | 1181680 | 1179810 | 1181440 | 5.3055 | 1180770 |
| 13:00:00 | 1181495 | 1182475 | 1181180 | 1181965 | 3.1864 | 1181748 |
| 13:05:00 | 1182155 | 1183735 | 1181815 | 1183400 | 1.4077 | 1183071 |
| 13:10:00 | 1183015 | 1184470 | 1183000 | 1183425 | 1.2651 | 1183486 |
| 13:15:00 | 1183655 | 1183655 | 1182725 | 1182895 | 0.6016 | 1183031 |
| 13:20:00 | 1183280 | 1184615 | 1182495 | 1183280 | 1.4840 | 1184148 |
| 13:25:00 | 1183685 | 1184000 | 1182745 | 1184000 | 2.6796 | 1183261 |
| 13:30:00 | 1184000 | 1185500 | 1184000 | 1184860 | 1.6008 | 1184669 |
| 13:35:00 | 1185430 | 1186595 | 1185225 | 1185380 | 3.7444 | 1185694 |
| 13:40:00 | 1185865 | 1186335 | 1185500 | 1186160 | 0.5755 | 1186039 |
| 13:45:00 | 1185895 | 1186155 | 1184470 | 1184480 | 0.9578 | 1185433 |
| 13:50:00 | 1184600 | 1186330 | 1184315 | 1186295 | 4.5280 | 1184960 |
| 13:55:00 | 1185585 | 1185850 | 1184795 | 1185165 | 2.1944 | 1185421 |
| 14:00:00 | 1185675 | 1186515 | 1184430 | 1184430 | 2.5742 | 1185522 |
| 14:05:00 | 1184910 | 1184950 | 1184025 | 1184355 | 0.7240 | 1184511 |
| 14:10:00 | 1184450 | 1184540 | 1183810 | 1183900 | 2.1458 | 1184364 |
| 14:15:00 | 1183560 | 1183560 | 1180010 | 1181370 | 5.7618 | 1181810 |
| 14:20:00 | 1181505 | 1182940 | 1180890 | 1182895 | 3.3135 | 1182202 |
| 14:25:00 | 1183000 | 1184440 | 1182830 | 1184315 | 1.5758 | 1183588 |
| 14:30:00 | 1184170 | 1185810 | 1184170 | 1185690 | 0.5349 | 1185356 |
| 14:35:00 | 1185690 | 1186495 | 1185510 | 1185715 | 2.2305 | 1185997 |
| 14:40:00 | 1185805 | 1186515 | 1185510 | 1186205 | 0.8288 | 1185981 |
| 14:45:00 | 1186250 | 1187050 | 1185795 | 1186235 | 2.4060 | 1186559 |
| 14:50:00 | 1186205 | 1187585 | 1185245 | 1186885 | 5.8226 | 1186397 |
| 14:55:00 | 1187180 | 1188500 | 1186750 | 1188500 | 2.8186 | 1187185 |
| 15:00:00 | 1188500 | 1188995 | 1187295 | 1187295 | 2.4561 | 1188309 |
| 15:05:00 | 1187785 | 1188800 | 1187450 | 1188425 | 2.2979 | 1187975 |
| 15:10:00 | 1188140 | 1188370 | 1187295 | 1187750 | 0.2729 | 1188038 |
| 15:15:00 | 1187560 | 1187565 | 1187035 | 1187500 | 0.3072 | 1187390 |
| 15:20:00 | 1187775 | 1188650 | 1187375 | 1187785 | 2.7092 | 1187822 |
| 15:25:00 | 1188275 | 1189145 | 1187795 | 1188860 | 1.7926 | 1188393 |
| 15:30:00 | 1189145 | 1193255 | 1189010 | 1192930 | 6.9089 | 1191169 |
| 15:35:00 | 1192905 | 1193415 | 1190060 | 1191650 | 3.3960 | 1191975 |
| 15:40:00 | 1191720 | 1192120 | 1189200 | 1190335 | 5.4857 | 1190103 |
| 15:45:00 | 1190615 | 1191935 | 1189200 | 1189875 | 3.8201 | 1190686 |
| 15:50:00 | 1189175 | 1189290 | 1186145 | 1188400 | 4.6171 | 1188122 |
| 15:55:00 | 1188415 | 1188735 | 1188415 | 1188490 | 0.1209 | 1188511 |
| 16:00:00 | 1188005 | 1189545 | 1187660 | 1189545 | 1.8031 | 1188164 |
| 16:05:00 | 1189540 | 1189690 | 1188355 | 1189610 | 0.6194 | 1188976 |
| 16:10:00 | 1189605 | 1191305 | 1189605 | 1190680 | 1.5667 | 1190780 |
| 16:15:00 | 1190815 | 1191875 | 1190375 | 1190375 | 0.6759 | 1191082 |
| 16:20:00 | 1190450 | 1191745 | 1189725 | 1190795 | 0.5888 | 1190318 |
| 16:25:00 | 1191045 | 1192555 | 1190585 | 1192415 | 0.6679 | 1191269 |
| 16:30:00 | 1192235 | 1192235 | 1189745 | 1190210 | 3.4466 | 1190554 |
| 16:35:00 | 1190320 | 1191900 | 1189625 | 1191310 | 2.4824 | 1191145 |
| 16:40:00 | 1191740 | 1192000 | 1190895 | 1192000 | 1.3530 | 1191578 |
| 16:45:00 | 1191620 | 1191650 | 1189620 | 1190240 | 3.2614 | 1190460 |
| 16:50:00 | 1189710 | 1190285 | 1188950 | 1188950 | 2.0090 | 1189350 |
| 16:55:00 | 1189490 | 1189835 | 1188805 | 1189035 | 1.6189 | 1189385 |
| 17:00:00 | 1189770 | 1191550 | 1187085 | 1187085 | 1.0515 | 1188983 |
| 17:05:00 | 1187115 | 1189080 | 1186095 | 1189080 | 3.4537 | 1187574 |
| 17:10:00 | 1189000 | 1190500 | 1189000 | 1190000 | 0.4915 | 1189794 |
| 17:15:00 | 1190005 | 1192740 | 1189965 | 1191995 | 2.3494 | 1191326 |
| 17:20:00 | 1191700 | 1193000 | 1191315 | 1192000 | 4.4436 | 1192203 |
| 17:25:00 | 1191820 | 1192380 | 1189520 | 1189520 | 5.3933 | 1191308 |
| 17:30:00 | 1190315 | 1191175 | 1189500 | 1190635 | 2.3890 | 1190405 |
| 17:35:00 | 1190620 | 1190620 | 1187390 | 1187515 | 7.4061 | 1188660 |
| 17:40:00 | 1187520 | 1188315 | 1186385 | 1187475 | 6.2091 | 1187445 |
| 17:45:00 | 1187095 | 1187520 | 1186270 | 1186895 | 2.3092 | 1186743 |
| 17:50:00 | 1187010 | 1187350 | 1185725 | 1185795 | 3.8729 | 1186443 |
| 17:55:00 | 1185555 | 1186225 | 1185180 | 1185595 | 1.1311 | 1185857 |
| 18:00:00 | 1185180 | 1186970 | 1185150 | 1186675 | 1.3024 | 1185952 |
| 18:05:00 | 1186875 | 1188320 | 1186875 | 1188150 | 0.5755 | 1187675 |
| 18:10:00 | 1188145 | 1188150 | 1186295 | 1186755 | 3.1390 | 1187239 |
| 18:15:00 | 1186395 | 1186760 | 1185000 | 1185680 | 3.3162 | 1185620 |
| 18:20:00 | 1185790 | 1187730 | 1182110 | 1184205 | 12.1515 | 1185056 |
| 18:25:00 | 1184270 | 1184600 | 1183210 | 1183815 | 3.0295 | 1184028 |
| 18:30:00 | 1183745 | 1184440 | 1182660 | 1184440 | 2.7037 | 1183547 |
| 18:35:00 | 1184440 | 1184815 | 1184230 | 1184230 | 0.6747 | 1184574 |
| 18:40:00 | 1184330 | 1185250 | 1183875 | 1185250 | 1.4930 | 1184399 |
| 18:45:00 | 1185120 | 1185250 | 1183000 | 1183000 | 5.4189 | 1183995 |
| 18:50:00 | 1182675 | 1182925 | 1182000 | 1182340 | 1.2569 | 1182304 |
| 18:55:00 | 1182700 | 1183635 | 1179905 | 1179905 | 7.4671 | 1181123 |
| 19:00:00 | 1179845 | 1182255 | 1179840 | 1180515 | 1.7124 | 1180822 |
| 19:05:00 | 1181025 | 1181715 | 1179370 | 1181715 | 3.5498 | 1180549 |
| 19:10:00 | 1182000 | 1183980 | 1181890 | 1183285 | 2.2756 | 1183086 |
| 19:15:00 | 1183190 | 1184500 | 1182800 | 1184100 | 1.8551 | 1183539 |
| 19:20:00 | 1183990 | 1184985 | 1183560 | 1184985 | 1.1669 | 1184432 |
| 19:25:00 | 1184765 | 1185310 | 1183940 | 1184920 | 1.3777 | 1184602 |
| 19:30:00 | 1184795 | 1187030 | 1184590 | 1185985 | 4.5967 | 1185581 |
| 19:35:00 | 1186195 | 1187220 | 1185740 | 1186465 | 3.1309 | 1186374 |
| 19:40:00 | 1186275 | 1187140 | 1185715 | 1186745 | 0.7124 | 1186566 |
| 19:45:00 | 1186305 | 1188065 | 1186305 | 1187305 | 2.7767 | 1187310 |
| 19:50:00 | 1187660 | 1189345 | 1187315 | 1189340 | 3.0133 | 1188337 |
| 19:55:00 | 1189250 | 1190500 | 1188480 | 1190500 | 2.4779 | 1189766 |
| 20:00:00 | 1190500 | 1190785 | 1188655 | 1189245 | 3.6482 | 1189895 |
| 20:05:00 | 1189360 | 1192200 | 1188725 | 1191000 | 3.9393 | 1191271 |
| 20:10:00 | 1190965 | 1191135 | 1188525 | 1189175 | 4.4499 | 1189633 |
| 20:15:00 | 1188840 | 1188840 | 1186850 | 1188315 | 2.0923 | 1187833 |
| 20:20:00 | 1188370 | 1190695 | 1187340 | 1190695 | 6.6708 | 1189197 |
| 20:25:00 | 1190740 | 1192440 | 1190160 | 1192060 | 6.4814 | 1191750 |
| 20:30:00 | 1192260 | 1192935 | 1191230 | 1191605 | 3.2767 | 1192122 |
| 20:35:00 | 1191600 | 1192000 | 1190595 | 1191705 | 2.3148 | 1191297 |
| 20:40:00 | 1192000 | 1193680 | 1191905 | 1193410 | 2.9512 | 1192604 |
| 20:45:00 | 1193610 | 1194425 | 1192470 | 1192780 | 2.8955 | 1193550 |
| 20:50:00 | 1192900 | 1193090 | 1191955 | 1192515 | 0.8539 | 1192446 |
| 20:55:00 | 1192525 | 1194700 | 1192395 | 1193425 | 3.1243 | 1193752 |
| 21:00:00 | 1194385 | 1194400 | 1191545 | 1192405 | 6.9414 | 1192778 |
| 21:05:00 | 1192315 | 1193590 | 1192315 | 1192375 | 2.0072 | 1192891 |
| 21:10:00 | 1192625 | 1193115 | 1191250 | 1191625 | 1.7962 | 1192217 |
| 21:15:00 | 1191825 | 1192690 | 1190765 | 1191520 | 2.0084 | 1191871 |
| 21:20:00 | 1191200 | 1192715 | 1191200 | 1191990 | 4.1490 | 1191999 |
| 21:25:00 | 1192605 | 1192605 | 1191250 | 1192075 | 11.3819 | 1192002 |
| 21:30:00 | 1192095 | 1193615 | 1192090 | 1193450 | 5.0861 | 1192295 |
| 21:35:00 | 1193390 | 1195380 | 1193390 | 1194640 | 7.0632 | 1194592 |
| 21:40:00 | 1194840 | 1195955 | 1194430 | 1195790 | 9.4385 | 1195052 |
| 21:45:00 | 1195460 | 1195910 | 1194445 | 1194920 | 1.6565 | 1194985 |
| 21:50:00 | 1194810 | 1196620 | 1194810 | 1195765 | 8.1316 | 1195996 |
| 21:55:00 | 1195765 | 1196365 | 1194040 | 1194300 | 18.0639 | 1195586 |
| 22:00:00 | 1194600 | 1195885 | 1194600 | 1195825 | 7.2754 | 1195514 |
| 22:05:00 | 1195800 | 1197990 | 1195600 | 1197205 | 7.0408 | 1196757 |
| 22:10:00 | 1197205 | 1198070 | 1197015 | 1197060 | 10.9751 | 1197560 |
| 22:15:00 | 1197295 | 1197990 | 1196085 | 1197360 | 8.4937 | 1196996 |
| 22:20:00 | 1197445 | 1197450 | 1195840 | 1196800 | 10.4406 | 1196991 |
| 22:25:00 | 1196800 | 1199000 | 1196800 | 1199000 | 11.3983 | 1198085 |
| 22:30:00 | 1199000 | 1200220 | 1198515 | 1200220 | 7.4239 | 1199612 |
| 22:35:00 | 1200260 | 1201200 | 1199210 | 1199965 | 8.8380 | 1200335 |
| 22:40:00 | 1199790 | 1201025 | 1198510 | 1201025 | 7.5644 | 1199794 |
| 22:45:00 | 1201025 | 1202100 | 1200195 | 1202100 | 11.0274 | 1201145 |
| 22:50:00 | 1202100 | 1202500 | 1201415 | 1202280 | 5.0831 | 1201983 |
| 22:55:00 | 1202475 | 1204280 | 1202275 | 1202610 | 6.2215 | 1203589 |
| 23:00:00 | 1202665 | 1203400 | 1201515 | 1202010 | 19.4023 | 1201972 |
| 23:05:00 | 1202355 | 1203975 | 1201515 | 1203725 | 19.6764 | 1202994 |
| 23:10:00 | 1203915 | 1203980 | 1202725 | 1203555 | 10.6836 | 1203685 |
| 23:15:00 | 1203565 | 1205585 | 1202770 | 1205335 | 17.7429 | 1204386 |
| 23:20:00 | 1205340 | 1205540 | 1204560 | 1204765 | 10.6748 | 1204979 |
| 23:25:00 | 1204950 | 1207180 | 1204780 | 1205335 | 13.0240 | 1205665 |
| 23:30:00 | 1205890 | 1208720 | 1205890 | 1208200 | 7.6857 | 1207399 |
| 23:35:00 | 1207810 | 1208475 | 1203590 | 1204990 | 20.1582 | 1204777 |
| 23:40:00 | 1204975 | 1205320 | 1204090 | 1205085 | 4.4481 | 1204627 |
| 23:45:00 | 1205285 | 1205285 | 1201630 | 1202110 | 6.7489 | 1202964 |
| 23:50:00 | 1202975 | 1202975 | 1200000 | 1201565 | 8.1435 | 1201641 |
| 23:55:00 | 1201245 | 1202125 | 1200000 | 1201360 | 13.8510 | 1200984 |