2020年07月17日
Zaif:AirFX
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 | 977225 | 977445 | 976900 | 976900 | 5.3024 | 977120 |
| 00:03:00 | 976500 | 976500 | 976500 | 976500 | 0.6750 | 976500 |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | 976000 | 976000 | 976000 | 976000 | 0.1000 | 976000 |
| 00:15:00 | 976000 | 976000 | 976000 | 976000 | 0.1263 | 976000 |
| 00:18:00 | 976000 | 976000 | 976000 | 976000 | 0.3300 | 976000 |
| 00:21:00 | 976000 | 976000 | 976000 | 976000 | 0.1097 | 976000 |
| 00:24:00 | 977000 | 977885 | 977000 | 977885 | 0.5040 | 977805 |
| 00:27:00 | 977800 | 977800 | 977795 | 977800 | 1.1463 | 977798 |
| 00:30:00 | 977785 | 977785 | 977000 | 977000 | 0.3542 | 977053 |
| 00:33:00 | 977000 | 977000 | 977000 | 977000 | 0.5935 | 977000 |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | 977675 | 977800 | 977675 | 977800 | 2.0000 | 977712 |
| 01:03:00 | 977800 | 977800 | 977800 | 977800 | 0.3048 | 977800 |
| 01:06:00 | 977995 | 978000 | 977980 | 977980 | 0.6548 | 977984 |
| 01:09:00 | 977900 | 979205 | 977900 | 978930 | 6.4650 | 978035 |
| 01:12:00 | - |
| 01:15:00 | 978250 | 978250 | 978250 | 978250 | 0.0057 | 978250 |
| 01:18:00 | - |
| 01:21:00 | 978250 | 978250 | 978250 | 978250 | 0.0187 | 978250 |
| 01:24:00 | - |
| 01:27:00 | 978250 | 979000 | 978000 | 979000 | 0.6213 | 978015 |
| 01:30:00 | 978750 | 978750 | 978750 | 978750 | 0.2250 | 978750 |
| 01:33:00 | - |
| 01:36:00 | 977505 | 977505 | 977505 | 977505 | 0.2000 | 977505 |
| 01:39:00 | - |
| 01:42:00 | 977405 | 977955 | 977405 | 977955 | 0.0600 | 977541 |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | 978940 | 979440 | 978940 | 979440 | 0.1500 | 979009 |
| 02:06:00 | - |
| 02:09:00 | 979440 | 981000 | 979440 | 981000 | 0.5159 | 980022 |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | 978455 | 978455 | 977855 | 978445 | 1.2515 | 977975 |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | 980740 | 980740 | 980740 | 980740 | 0.1734 | 980740 |
| 02:45:00 | 980000 | 980000 | 980000 | 980000 | 0.0020 | 980000 |
| 02:48:00 | 980000 | 980000 | 980000 | 980000 | 0.1000 | 980000 |
| 02:51:00 | 980000 | 980000 | 980000 | 980000 | 0.0722 | 980000 |
| 02:54:00 | - |
| 02:57:00 | 979250 | 979250 | 979250 | 979250 | 0.0093 | 979250 |
| 03:00:00 | 979920 | 979920 | 979440 | 979440 | 0.0820 | 979446 |
| 03:03:00 | - |
| 03:06:00 | 979995 | 980000 | 979995 | 980000 | 0.2000 | 979998 |
| 03:09:00 | 979120 | 979985 | 979115 | 979900 | 0.4601 | 979542 |
| 03:12:00 | 979900 | 980000 | 979310 | 980000 | 0.3366 | 979785 |
| 03:15:00 | 980000 | 980000 | 979725 | 979730 | 0.4648 | 979839 |
| 03:18:00 | 980490 | 981000 | 980490 | 981000 | 1.2100 | 980547 |
| 03:21:00 | 981000 | 982000 | 981000 | 982000 | 2.4027 | 981635 |
| 03:24:00 | 982000 | 982490 | 980725 | 980725 | 1.2014 | 982320 |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | 981995 | 982735 | 981995 | 982735 | 0.1100 | 982664 |
| 03:39:00 | 982735 | 983000 | 982735 | 983000 | 0.4400 | 982934 |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 980670 | 980670 | 980665 | 980665 | 0.0600 | 980667 |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | 980220 | 980220 | 980220 | 980220 | 0.0100 | 980220 |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | 980745 | 980745 | 980745 | 980745 | 0.5300 | 980745 |
| 04:36:00 | 981000 | 981000 | 981000 | 981000 | 0.0208 | 981000 |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | 979475 | 980000 | 979000 | 980000 | 0.7615 | 979867 |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | 979005 | 979005 | 978200 | 978240 | 0.3831 | 978365 |
| 05:15:00 | 978130 | 978130 | 977980 | 977980 | 0.7400 | 978054 |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | 977060 | 977060 | 977055 | 977055 | 0.0865 | 977057 |
| 05:30:00 | 978000 | 978000 | 978000 | 978000 | 0.3000 | 978000 |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | 977010 | 977010 | 977010 | 977010 | 0.2000 | 977010 |
| 05:42:00 | 977000 | 977000 | 976510 | 976520 | 0.6700 | 976718 |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | 977990 | 979175 | 977990 | 979175 | 1.4399 | 978023 |
| 06:03:00 | - |
| 06:06:00 | 979170 | 979170 | 979170 | 979170 | 0.0200 | 979170 |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | 979170 | 979175 | 979170 | 979175 | 0.9013 | 979175 |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | 979955 | 980000 | 979955 | 979960 | 1.5886 | 979998 |
| 06:51:00 | 980000 | 980000 | 980000 | 980000 | 1.5986 | 980000 |
| 06:54:00 | - |
| 06:57:00 | 979960 | 979960 | 979960 | 979960 | 0.0830 | 979960 |
| 07:00:00 | 979800 | 980990 | 979800 | 980990 | 0.5426 | 980075 |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | 980975 | 981000 | 980975 | 981000 | 0.2700 | 980996 |
| 07:21:00 | 981010 | 981010 | 981000 | 981000 | 0.1100 | 981008 |
| 07:24:00 | 981760 | 982000 | 981760 | 982000 | 1.1626 | 981870 |
| 07:27:00 | 982000 | 982010 | 982000 | 982000 | 0.5100 | 982002 |
| 07:30:00 | 982000 | 982000 | 982000 | 982000 | 0.0100 | 982000 |
| 07:33:00 | 982000 | 982000 | 980915 | 981000 | 0.6300 | 980937 |
| 07:36:00 | 981000 | 981000 | 981000 | 981000 | 1.5700 | 981000 |
| 07:39:00 | - |
| 07:42:00 | 980435 | 980435 | 980130 | 980130 | 3.1000 | 980277 |
| 07:45:00 | - |
| 07:48:00 | 981115 | 981115 | 981115 | 981115 | 0.0300 | 981115 |
| 07:51:00 | - |
| 07:54:00 | 980025 | 980810 | 980025 | 980810 | 0.1100 | 980096 |
| 07:57:00 | 981000 | 982000 | 981000 | 982000 | 1.3075 | 981748 |
| 08:00:00 | 982690 | 982690 | 981900 | 981900 | 0.4804 | 982410 |
| 08:03:00 | 981215 | 982005 | 981215 | 982005 | 0.1357 | 981396 |
| 08:06:00 | - |
| 08:09:00 | 981900 | 981900 | 981000 | 981000 | 0.2326 | 981004 |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 980810 | 980810 | 980800 | 980800 | 0.1100 | 980808 |
| 08:24:00 | 981000 | 981000 | 980000 | 980000 | 0.8658 | 980668 |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | - |
| 08:36:00 | 980315 | 980990 | 980315 | 980480 | 0.3572 | 980541 |
| 08:39:00 | 980470 | 980470 | 980470 | 980470 | 0.0604 | 980470 |
| 08:42:00 | 981000 | 981000 | 981000 | 981000 | 0.2200 | 981000 |
| 08:45:00 | - |
| 08:48:00 | - |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | 980000 | 980000 | 980000 | 980000 | 0.0314 | 980000 |
| 09:00:00 | 980970 | 980970 | 980970 | 980970 | 0.0100 | 980970 |
| 09:03:00 | 981000 | 981000 | 981000 | 981000 | 1.3200 | 981000 |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | 980380 | 980380 | 980000 | 980000 | 0.6373 | 980175 |
| 09:15:00 | 980000 | 980000 | 979985 | 979985 | 0.2640 | 979998 |
| 09:18:00 | 980000 | 980000 | 980000 | 980000 | 0.1100 | 980000 |
| 09:21:00 | 980000 | 980000 | 980000 | 980000 | 0.2200 | 980000 |
| 09:24:00 | 979800 | 979800 | 979800 | 979800 | 1.2100 | 979800 |
| 09:27:00 | 979000 | 979800 | 979000 | 979800 | 1.6294 | 979021 |
| 09:30:00 | 979980 | 979980 | 979000 | 979000 | 2.1222 | 979032 |
| 09:33:00 | 979000 | 979000 | 978610 | 978610 | 1.0336 | 978769 |
| 09:36:00 | 979705 | 979705 | 979660 | 979660 | 0.4400 | 979681 |
| 09:39:00 | 979765 | 979785 | 979765 | 979785 | 0.1100 | 979778 |
| 09:42:00 | 979785 | 979785 | 979785 | 979785 | 0.1100 | 979785 |
| 09:45:00 | - |
| 09:48:00 | 979700 | 979700 | 979700 | 979700 | 0.9546 | 979700 |
| 09:51:00 | 979700 | 979700 | 979700 | 979700 | 0.2972 | 979700 |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | - |
| 10:03:00 | 978775 | 978775 | 978765 | 978765 | 0.5128 | 978766 |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | 978525 | 978525 | 978525 | 978525 | 0.0040 | 978525 |
| 10:15:00 | - |
| 10:18:00 | 979700 | 979785 | 979095 | 979095 | 0.5131 | 979576 |
| 10:21:00 | - |
| 10:24:00 | 980825 | 980830 | 980825 | 980830 | 0.8165 | 980830 |
| 10:27:00 | 980995 | 981000 | 980995 | 981000 | 0.8194 | 980998 |
| 10:30:00 | 981995 | 982990 | 981000 | 981000 | 0.9788 | 981896 |
| 10:33:00 | 981000 | 981000 | 981000 | 981000 | 0.0035 | 981000 |
| 10:36:00 | 981000 | 981000 | 981000 | 981000 | 0.0144 | 981000 |
| 10:39:00 | - |
| 10:42:00 | - |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 980005 | 980005 | 980000 | 980000 | 0.3300 | 980001 |
| 10:54:00 | 980000 | 980000 | 979705 | 979705 | 0.0400 | 979782 |
| 10:57:00 | - |
| 11:00:00 | 979015 | 979015 | 979010 | 979010 | 0.1100 | 979010 |
| 11:03:00 | 979000 | 979000 | 979000 | 979000 | 0.2200 | 979000 |
| 11:06:00 | 979005 | 979005 | 979005 | 979005 | 0.1100 | 979005 |
| 11:09:00 | - |
| 11:12:00 | - |
| 11:15:00 | 979055 | 979055 | 979055 | 979055 | 0.2500 | 979055 |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | - |
| 11:27:00 | 980005 | 980005 | 980005 | 980005 | 0.1100 | 980005 |
| 11:30:00 | - |
| 11:33:00 | - |
| 11:36:00 | 980990 | 980990 | 980940 | 980960 | 0.4558 | 980961 |
| 11:39:00 | 980170 | 980170 | 980000 | 980000 | 0.5068 | 980140 |
| 11:42:00 | 979155 | 979155 | 979150 | 979150 | 0.6932 | 979154 |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | - |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | - |
| 12:15:00 | 979770 | 979770 | 978640 | 978645 | 0.2610 | 979444 |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | 978110 | 978110 | 977185 | 977185 | 0.2628 | 977349 |
| 12:30:00 | 977335 | 977335 | 977335 | 977335 | 0.0492 | 977335 |
| 12:33:00 | 978735 | 980260 | 978735 | 980260 | 0.8813 | 979415 |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | 979000 | 979000 | 979000 | 979000 | 0.1300 | 979000 |
| 12:45:00 | - |
| 12:48:00 | 978000 | 978000 | 977000 | 977005 | 0.3300 | 977210 |
| 12:51:00 | - |
| 12:54:00 | 977305 | 977305 | 977305 | 977305 | 0.4000 | 977305 |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | 978000 | 978000 | 978000 | 978000 | 0.0600 | 978000 |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | - |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | - |
| 13:39:00 | 978230 | 978230 | 978230 | 978230 | 0.4700 | 978230 |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | 978995 | 979960 | 978995 | 979960 | 0.2780 | 979810 |
| 14:12:00 | 978000 | 978000 | 978000 | 978000 | 0.1950 | 978000 |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | - |
| 14:24:00 | - |
| 14:27:00 | - |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | 977175 | 977980 | 975275 | 977980 | 1.0042 | 976779 |
| 14:39:00 | 975055 | 975055 | 974775 | 974775 | 0.8385 | 975026 |
| 14:42:00 | - |
| 14:45:00 | 975000 | 975000 | 975000 | 975000 | 0.1820 | 975000 |
| 14:48:00 | 975280 | 975280 | 975280 | 975280 | 0.4000 | 975280 |
| 14:51:00 | - |
| 14:54:00 | 977225 | 977235 | 976225 | 976225 | 0.6980 | 976949 |
| 14:57:00 | 976000 | 976000 | 975990 | 976000 | 0.6200 | 975995 |
| 15:00:00 | 976000 | 976745 | 976000 | 976745 | 0.7771 | 976029 |
| 15:03:00 | 976875 | 978080 | 976875 | 978080 | 0.2100 | 978022 |
| 15:06:00 | 977855 | 977855 | 977855 | 977855 | 0.0520 | 977855 |
| 15:09:00 | 978445 | 978445 | 978445 | 978445 | 0.8145 | 978445 |
| 15:12:00 | 978445 | 978445 | 977380 | 977380 | 0.0755 | 978408 |
| 15:15:00 | 978445 | 978445 | 977380 | 977560 | 3.1608 | 977551 |
| 15:18:00 | 977450 | 977450 | 977450 | 977450 | 0.0118 | 977450 |
| 15:21:00 | 979495 | 979500 | 979495 | 979500 | 0.1100 | 979498 |
| 15:24:00 | 979000 | 979500 | 979000 | 979490 | 0.5800 | 979199 |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | 978000 | 978000 | 978000 | 978000 | 0.3800 | 978000 |
| 15:48:00 | - |
| 15:51:00 | 978000 | 978000 | 978000 | 978000 | 0.1100 | 978000 |
| 15:54:00 | 978000 | 978000 | 978000 | 978000 | 0.0594 | 978000 |
| 15:57:00 | - |
| 16:00:00 | 978440 | 979795 | 978440 | 979795 | 0.7924 | 978709 |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | 979000 | 979000 | 979000 | 979000 | 0.0771 | 979000 |
| 16:15:00 | 979000 | 979000 | 979000 | 979000 | 1.0834 | 979000 |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | 979425 | 979425 | 979425 | 979425 | 0.0001 | 979425 |
| 16:27:00 | 977840 | 977840 | 977840 | 977840 | 0.0195 | 977840 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 977805 | 977805 | 977000 | 977000 | 0.3987 | 977081 |
| 16:57:00 | - |
| 17:00:00 | 976995 | 976995 | 976080 | 976080 | 0.0110 | 976163 |
| 17:03:00 | 977000 | 977000 | 977000 | 977000 | 0.0050 | 977000 |
| 17:06:00 | - |
| 17:09:00 | 976530 | 976555 | 976195 | 976195 | 0.2674 | 976315 |
| 17:12:00 | 976300 | 977000 | 976300 | 977000 | 0.1767 | 976316 |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | 977000 | 977000 | 977000 | 977000 | 0.0100 | 977000 |
| 17:30:00 | 976000 | 976000 | 975005 | 975005 | 0.1000 | 975374 |
| 17:33:00 | 975005 | 975005 | 975005 | 975005 | 0.2500 | 975005 |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | - |
| 17:45:00 | 976000 | 976000 | 976000 | 976000 | 0.0097 | 976000 |
| 17:48:00 | 975205 | 975205 | 975000 | 975000 | 0.0102 | 975195 |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | 976415 | 976415 | 976415 | 976415 | 0.0200 | 976415 |
| 18:00:00 | 975380 | 975380 | 975380 | 975380 | 0.0010 | 975380 |
| 18:03:00 | 976890 | 976920 | 976890 | 976920 | 0.0203 | 976905 |
| 18:06:00 | - |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | 976925 | 976925 | 976810 | 976810 | 0.1121 | 976912 |
| 18:24:00 | 976590 | 976590 | 976590 | 976590 | 0.0022 | 976590 |
| 18:27:00 | - |
| 18:30:00 | 976540 | 977955 | 976540 | 977890 | 1.0047 | 977469 |
| 18:33:00 | - |
| 18:36:00 | 978000 | 978150 | 978000 | 978150 | 0.5865 | 978048 |
| 18:39:00 | 978230 | 979760 | 978230 | 979760 | 5.6454 | 979719 |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | 979575 | 979580 | 979575 | 979580 | 2.0464 | 979580 |
| 18:51:00 | 978010 | 978010 | 977950 | 977950 | 0.1100 | 977988 |
| 18:54:00 | 978050 | 978050 | 978050 | 978050 | 0.0835 | 978050 |
| 18:57:00 | 977955 | 977955 | 977955 | 977955 | 0.1936 | 977955 |
| 19:00:00 | 979395 | 979395 | 979395 | 979395 | 0.0010 | 979395 |
| 19:03:00 | 979380 | 979385 | 978125 | 978125 | 0.7350 | 978871 |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | 978005 | 978005 | 975955 | 975955 | 0.4280 | 976382 |
| 19:15:00 | - |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | 976955 | 977275 | 976955 | 977275 | 0.1700 | 977087 |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | 979140 | 979200 | 979140 | 979200 | 0.4230 | 979158 |
| 19:36:00 | - |
| 19:39:00 | - |
| 19:42:00 | - |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | 978055 | 978100 | 978055 | 978100 | 1.7499 | 978078 |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | 978000 | 978000 | 978000 | 978000 | 0.0050 | 978000 |
| 20:12:00 | - |
| 20:15:00 | 977800 | 978000 | 977800 | 978000 | 0.4717 | 977836 |
| 20:18:00 | 977705 | 977870 | 977705 | 977870 | 0.1101 | 977870 |
| 20:21:00 | - |
| 20:24:00 | - |
| 20:27:00 | - |
| 20:30:00 | - |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | 978985 | 979750 | 978985 | 979750 | 1.3383 | 979133 |
| 20:54:00 | - |
| 20:57:00 | 979750 | 979750 | 979750 | 979750 | 0.2200 | 979750 |
| 21:00:00 | 979750 | 982495 | 979750 | 982495 | 11.3470 | 980896 |
| 21:03:00 | 982490 | 982490 | 982000 | 982000 | 2.5673 | 982069 |
| 21:06:00 | 981995 | 982500 | 981995 | 982000 | 1.3162 | 982072 |
| 21:09:00 | 982005 | 982005 | 982000 | 982000 | 4.9235 | 982000 |
| 21:12:00 | 982500 | 983005 | 982500 | 983005 | 1.8367 | 982642 |
| 21:15:00 | 983005 | 984795 | 983005 | 984775 | 0.8319 | 984136 |
| 21:18:00 | 984775 | 984775 | 983880 | 983880 | 0.7900 | 983921 |
| 21:21:00 | 983800 | 983800 | 983800 | 983800 | 0.1100 | 983800 |
| 21:24:00 | 983805 | 983805 | 983805 | 983805 | 0.0600 | 983805 |
| 21:27:00 | 984500 | 984700 | 984495 | 984595 | 1.5432 | 984593 |
| 21:30:00 | - |
| 21:33:00 | 983790 | 983790 | 982650 | 982650 | 0.1602 | 983260 |
| 21:36:00 | 982605 | 982605 | 982600 | 982600 | 0.1212 | 982601 |
| 21:39:00 | 982430 | 982430 | 982235 | 982235 | 0.1676 | 982241 |
| 21:42:00 | - |
| 21:45:00 | - |
| 21:48:00 | 982630 | 983000 | 982630 | 983000 | 0.3475 | 982681 |
| 21:51:00 | - |
| 21:54:00 | 982500 | 983000 | 982025 | 983000 | 0.6700 | 982640 |
| 21:57:00 | - |
| 22:00:00 | 982560 | 982990 | 982560 | 982990 | 0.3486 | 982699 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 983995 | 984000 | 983995 | 984000 | 0.3500 | 983999 |
| 22:12:00 | - |
| 22:15:00 | 983030 | 983030 | 983000 | 983000 | 1.2586 | 983000 |
| 22:18:00 | 983000 | 983000 | 981980 | 982000 | 3.1772 | 982251 |
| 22:21:00 | 982040 | 982040 | 982040 | 982040 | 0.1100 | 982040 |
| 22:24:00 | 982000 | 982000 | 982000 | 982000 | 0.6414 | 982000 |
| 22:27:00 | 982010 | 982010 | 982010 | 982010 | 0.1100 | 982010 |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | 982180 | 982180 | 981300 | 981300 | 0.9300 | 981774 |
| 22:39:00 | - |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | - |
| 23:06:00 | 981205 | 981205 | 981000 | 981000 | 0.2300 | 981127 |
| 23:09:00 | - |
| 23:12:00 | 981000 | 982720 | 980675 | 982720 | 0.2882 | 981067 |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | 980700 | 980700 | 980675 | 980675 | 0.6600 | 980678 |
| 23:27:00 | 980675 | 980675 | 980675 | 980675 | 0.2200 | 980675 |
| 23:30:00 | 980675 | 980675 | 980000 | 980000 | 0.2516 | 980138 |
| 23:33:00 | 980000 | 980000 | 980000 | 980000 | 0.2716 | 980000 |
| 23:36:00 | 980000 | 980000 | 980000 | 980000 | 1.0119 | 980000 |
| 23:39:00 | - |
| 23:42:00 | 980000 | 980000 | 980000 | 980000 | 0.0500 | 980000 |
| 23:45:00 | - |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | - |