2020年03月01日
Zaif:XEM/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 | 5.3829 | 5.3870 | 5.3400 | 5.3401 | 193542.5 | 5.3692 |
| 00:05:00 | 5.3401 | 5.3470 | 5.3160 | 5.3201 | 66992.4 | 5.3339 |
| 00:10:00 | 5.3300 | 5.3480 | 5.3204 | 5.3215 | 37912.1 | 5.3255 |
| 00:15:00 | 5.3300 | 5.3587 | 5.3217 | 5.3587 | 165762.0 | 5.3258 |
| 00:20:00 | 5.3301 | 5.3888 | 5.3301 | 5.3888 | 28078.1 | 5.3822 |
| 00:25:00 | 5.3590 | 5.3888 | 5.3390 | 5.3888 | 70184.8 | 5.3876 |
| 00:30:00 | 5.3591 | 5.3975 | 5.3581 | 5.3949 | 230596.6 | 5.3900 |
| 00:35:00 | 5.3650 | 5.4000 | 5.3630 | 5.3990 | 251017.1 | 5.3976 |
| 00:40:00 | 5.3767 | 5.3990 | 5.3630 | 5.3690 | 69371.2 | 5.3822 |
| 00:45:00 | 5.3691 | 5.4000 | 5.3691 | 5.4000 | 120007.0 | 5.3995 |
| 00:50:00 | 5.4001 | 5.4010 | 5.3950 | 5.3950 | 4098.7 | 5.4001 |
| 00:55:00 | 5.3951 | 5.3999 | 5.3711 | 5.3711 | 65237.3 | 5.3940 |
| 01:00:00 | 5.3711 | 5.3711 | 5.3500 | 5.3500 | 259688.4 | 5.3550 |
| 01:05:00 | 5.3500 | 5.3730 | 5.3500 | 5.3730 | 77542.0 | 5.3550 |
| 01:10:00 | 5.3728 | 5.3728 | 5.3500 | 5.3501 | 9250.2 | 5.3689 |
| 01:15:00 | 5.3502 | 5.3726 | 5.3502 | 5.3726 | 3500.1 | 5.3504 |
| 01:20:00 | 5.3725 | 5.3725 | 5.3511 | 5.3718 | 1500.5 | 5.3511 |
| 01:25:00 | 5.3705 | 5.3705 | 5.3505 | 5.3506 | 14931.3 | 5.3505 |
| 01:30:00 | 5.3506 | 5.3718 | 5.3500 | 5.3500 | 102926.5 | 5.3501 |
| 01:35:00 | 5.3500 | 5.3595 | 5.3500 | 5.3500 | 147573.6 | 5.3500 |
| 01:40:00 | 5.3491 | 5.3502 | 5.3491 | 5.3502 | 49951.8 | 5.3501 |
| 01:45:00 | - |
| 01:50:00 | 5.3491 | 5.3502 | 5.3491 | 5.3502 | 4999.2 | 5.3492 |
| 01:55:00 | 5.3491 | 5.3650 | 5.3150 | 5.3151 | 182482.7 | 5.3214 |
| 02:00:00 | 5.3151 | 5.3430 | 5.3150 | 5.3151 | 57268.2 | 5.3159 |
| 02:05:00 | 5.3151 | 5.3750 | 5.3091 | 5.3341 | 18183.5 | 5.3287 |
| 02:10:00 | 5.3340 | 5.3570 | 5.3308 | 5.3316 | 43365.7 | 5.3357 |
| 02:15:00 | 5.3325 | 5.3325 | 5.3301 | 5.3301 | 2000.0 | 5.3307 |
| 02:20:00 | 5.3301 | 5.3810 | 5.3301 | 5.3810 | 107941.3 | 5.3462 |
| 02:25:00 | 5.3809 | 5.3819 | 5.3600 | 5.3601 | 3515.6 | 5.3720 |
| 02:30:00 | 5.3600 | 5.3820 | 5.3523 | 5.3523 | 7000.8 | 5.3777 |
| 02:35:00 | 5.3523 | 5.3899 | 5.3523 | 5.3899 | 13867.2 | 5.3850 |
| 02:40:00 | 5.3898 | 5.3898 | 5.3601 | 5.3601 | 1500.6 | 5.3601 |
| 02:45:00 | 5.3602 | 5.3603 | 5.3602 | 5.3602 | 3000.0 | 5.3602 |
| 02:50:00 | - |
| 02:55:00 | 5.3604 | 5.3831 | 5.3604 | 5.3831 | 3500.1 | 5.3604 |
| 03:00:00 | - |
| 03:05:00 | 5.3831 | 5.3831 | 5.3603 | 5.3603 | 10505.0 | 5.3632 |
| 03:10:00 | 5.3603 | 5.3603 | 5.3600 | 5.3601 | 72235.0 | 5.3601 |
| 03:15:00 | 5.3601 | 5.3899 | 5.3601 | 5.3632 | 42031.5 | 5.3861 |
| 03:20:00 | 5.3637 | 5.3980 | 5.3600 | 5.3980 | 25547.2 | 5.3947 |
| 03:25:00 | 5.3703 | 5.3980 | 5.3703 | 5.3751 | 15619.5 | 5.3938 |
| 03:30:00 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 34609.9 | 5.3994 |
| 03:35:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 3018.0 | 5.4001 |
| 03:40:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 33854.0 | 5.4000 |
| 03:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 64168.0 | 5.4000 |
| 03:50:00 | 5.3701 | 5.3701 | 5.3701 | 5.3701 | 1405.0 | 5.3701 |
| 03:55:00 | 5.3701 | 5.3701 | 5.3701 | 5.3701 | 1600.0 | 5.3701 |
| 04:00:00 | - |
| 04:05:00 | 5.3700 | 5.3700 | 5.3314 | 5.3314 | 168448.6 | 5.3466 |
| 04:10:00 | 5.3314 | 5.3314 | 5.3052 | 5.3053 | 48332.6 | 5.3204 |
| 04:15:00 | 5.3053 | 5.3053 | 5.3053 | 5.3053 | 2999.8 | 5.3053 |
| 04:20:00 | 5.3053 | 5.3053 | 5.3050 | 5.3052 | 71696.7 | 5.3050 |
| 04:25:00 | 5.3050 | 5.3053 | 5.3050 | 5.3050 | 96424.1 | 5.3051 |
| 04:30:00 | 5.3051 | 5.3052 | 5.3051 | 5.3051 | 3513.0 | 5.3051 |
| 04:35:00 | 5.3051 | 5.3052 | 5.3051 | 5.3051 | 7897.7 | 5.3051 |
| 04:40:00 | 5.3051 | 5.3052 | 5.3051 | 5.3052 | 20176.0 | 5.3051 |
| 04:45:00 | 5.3052 | 5.3102 | 5.3052 | 5.3101 | 7603.0 | 5.3095 |
| 04:50:00 | 5.3101 | 5.3260 | 5.3101 | 5.3102 | 26339.8 | 5.3102 |
| 04:55:00 | 5.3103 | 5.3256 | 5.3050 | 5.3050 | 48504.0 | 5.3111 |
| 05:00:00 | 5.3051 | 5.3051 | 5.3051 | 5.3051 | 1000.0 | 5.3051 |
| 05:05:00 | 5.3051 | 5.3052 | 5.3051 | 5.3051 | 34159.0 | 5.3051 |
| 05:10:00 | 5.3052 | 5.3101 | 5.3052 | 5.3052 | 3500.0 | 5.3059 |
| 05:15:00 | 5.3052 | 5.3052 | 5.3050 | 5.3050 | 55629.9 | 5.3051 |
| 05:20:00 | 5.3040 | 5.3041 | 5.2812 | 5.2901 | 206542.0 | 5.3003 |
| 05:25:00 | 5.2814 | 5.2901 | 5.2813 | 5.2816 | 15015.2 | 5.2870 |
| 05:30:00 | 5.2816 | 5.3001 | 5.2816 | 5.3001 | 2214.0 | 5.2827 |
| 05:35:00 | 5.3000 | 5.3001 | 5.3000 | 5.3000 | 55695.0 | 5.3001 |
| 05:40:00 | 5.3000 | 5.3379 | 5.2820 | 5.2903 | 100335.6 | 5.3307 |
| 05:45:00 | 5.2906 | 5.3378 | 5.2906 | 5.2990 | 3423.0 | 5.2913 |
| 05:50:00 | 5.2980 | 5.2991 | 5.2908 | 5.2990 | 41535.0 | 5.2964 |
| 05:55:00 | 5.3001 | 5.3002 | 5.3001 | 5.3001 | 24847.1 | 5.3001 |
| 06:00:00 | - |
| 06:05:00 | 5.2901 | 5.2902 | 5.2840 | 5.2840 | 5100.0 | 5.2901 |
| 06:10:00 | 5.2840 | 5.2901 | 5.2821 | 5.2822 | 12626.0 | 5.2826 |
| 06:15:00 | 5.2823 | 5.2823 | 5.2822 | 5.2822 | 90896.3 | 5.2822 |
| 06:20:00 | 5.2822 | 5.3021 | 5.2811 | 5.2811 | 361475.0 | 5.2835 |
| 06:25:00 | 5.2810 | 5.2810 | 5.2700 | 5.2702 | 105642.9 | 5.2776 |
| 06:30:00 | 5.2701 | 5.2802 | 5.2691 | 5.2691 | 113472.1 | 5.2719 |
| 06:35:00 | 5.2691 | 5.2798 | 5.2691 | 5.2693 | 2512.0 | 5.2692 |
| 06:40:00 | 5.2695 | 5.2705 | 5.2695 | 5.2705 | 3111.8 | 5.2700 |
| 06:45:00 | 5.2698 | 5.2698 | 5.2680 | 5.2681 | 13132.0 | 5.2682 |
| 06:50:00 | 5.2681 | 5.2997 | 5.2681 | 5.2712 | 124818.3 | 5.2884 |
| 06:55:00 | 5.2732 | 5.3000 | 5.2732 | 5.3000 | 2500.0 | 5.2847 |
| 07:00:00 | 5.3000 | 5.3001 | 5.2752 | 5.3001 | 4499.0 | 5.2891 |
| 07:05:00 | 5.2755 | 5.2757 | 5.2755 | 5.2757 | 2500.0 | 5.2756 |
| 07:10:00 | 5.2757 | 5.2757 | 5.2753 | 5.2756 | 38850.2 | 5.2754 |
| 07:15:00 | 5.2756 | 5.2756 | 5.2640 | 5.2641 | 90160.0 | 5.2731 |
| 07:20:00 | 5.2671 | 5.2900 | 5.2641 | 5.2900 | 26126.0 | 5.2870 |
| 07:25:00 | 5.2643 | 5.2650 | 5.2642 | 5.2644 | 25448.0 | 5.2642 |
| 07:30:00 | 5.2644 | 5.2646 | 5.2619 | 5.2645 | 97303.0 | 5.2644 |
| 07:35:00 | 5.2647 | 5.2820 | 5.2647 | 5.2676 | 2501.0 | 5.2664 |
| 07:40:00 | 5.2677 | 5.2692 | 5.2677 | 5.2691 | 2500.0 | 5.2686 |
| 07:45:00 | 5.2691 | 5.2819 | 5.2690 | 5.2691 | 2506.0 | 5.2691 |
| 07:50:00 | 5.2691 | 5.2962 | 5.2691 | 5.2751 | 7200.2 | 5.2823 |
| 07:55:00 | 5.2751 | 5.2962 | 5.2750 | 5.2962 | 2937.7 | 5.2769 |
| 08:00:00 | 5.2783 | 5.3410 | 5.2781 | 5.3101 | 368557.3 | 5.2992 |
| 08:05:00 | 5.3100 | 5.3310 | 5.3010 | 5.3010 | 100117.6 | 5.3149 |
| 08:10:00 | 5.3090 | 5.3290 | 5.3005 | 5.3290 | 199034.0 | 5.3182 |
| 08:15:00 | 5.3006 | 5.3300 | 5.3006 | 5.3006 | 10351.0 | 5.3243 |
| 08:20:00 | 5.3006 | 5.3440 | 5.3006 | 5.3141 | 120212.0 | 5.3407 |
| 08:25:00 | 5.3141 | 5.3143 | 5.3141 | 5.3143 | 3920.0 | 5.3142 |
| 08:30:00 | 5.3144 | 5.3144 | 5.3100 | 5.3100 | 51739.3 | 5.3139 |
| 08:35:00 | 5.3100 | 5.3101 | 5.2525 | 5.2525 | 266140.3 | 5.2772 |
| 08:40:00 | 5.2525 | 5.2700 | 5.2500 | 5.2501 | 74106.0 | 5.2554 |
| 08:45:00 | 5.2502 | 5.2591 | 5.2502 | 5.2591 | 14867.0 | 5.2587 |
| 08:50:00 | 5.2500 | 5.2600 | 5.2450 | 5.2600 | 123424.0 | 5.2497 |
| 08:55:00 | 5.2452 | 5.2501 | 5.2440 | 5.2500 | 132375.3 | 5.2456 |
| 09:00:00 | 5.2500 | 5.2640 | 5.2500 | 5.2640 | 40741.0 | 5.2515 |
| 09:05:00 | 5.2551 | 5.2900 | 5.2551 | 5.2800 | 51758.4 | 5.2736 |
| 09:10:00 | 5.2800 | 5.2800 | 5.2602 | 5.2610 | 25699.0 | 5.2796 |
| 09:15:00 | 5.2611 | 5.2801 | 5.2611 | 5.2650 | 41118.0 | 5.2650 |
| 09:20:00 | 5.2651 | 5.2651 | 5.2650 | 5.2650 | 1565.0 | 5.2651 |
| 09:25:00 | 5.2651 | 5.2701 | 5.2651 | 5.2701 | 4686.0 | 5.2664 |
| 09:30:00 | 5.2700 | 5.2976 | 5.2700 | 5.2701 | 24725.0 | 5.2794 |
| 09:35:00 | 5.2700 | 5.2860 | 5.2650 | 5.2860 | 121812.7 | 5.2671 |
| 09:40:00 | 5.2682 | 5.2682 | 5.2680 | 5.2680 | 29683.7 | 5.2680 |
| 09:45:00 | 5.2680 | 5.2681 | 5.2550 | 5.2551 | 70396.0 | 5.2604 |
| 09:50:00 | 5.2551 | 5.2551 | 5.2001 | 5.2500 | 357684.4 | 5.2247 |
| 09:55:00 | 5.2501 | 5.2501 | 5.2150 | 5.2153 | 109032.6 | 5.2206 |
| 10:00:00 | 5.2191 | 5.2192 | 5.2092 | 5.2100 | 380247.0 | 5.2107 |
| 10:05:00 | 5.2100 | 5.2400 | 5.2100 | 5.2301 | 58427.8 | 5.2284 |
| 10:10:00 | 5.2301 | 5.2400 | 5.2301 | 5.2301 | 21662.0 | 5.2383 |
| 10:15:00 | 5.2302 | 5.2500 | 5.2302 | 5.2307 | 12500.0 | 5.2453 |
| 10:20:00 | 5.2510 | 5.2533 | 5.2510 | 5.2532 | 17551.5 | 5.2532 |
| 10:25:00 | 5.2533 | 5.2543 | 5.2533 | 5.2543 | 83994.6 | 5.2542 |
| 10:30:00 | 5.2541 | 5.2600 | 5.2530 | 5.2600 | 300150.3 | 5.2598 |
| 10:35:00 | 5.2552 | 5.2601 | 5.2552 | 5.2601 | 40327.0 | 5.2599 |
| 10:40:00 | 5.2602 | 5.2800 | 5.2602 | 5.2711 | 5404.8 | 5.2722 |
| 10:45:00 | 5.2820 | 5.3100 | 5.2712 | 5.3000 | 116166.0 | 5.2979 |
| 10:50:00 | 5.3001 | 5.3109 | 5.3001 | 5.3100 | 203327.4 | 5.3096 |
| 10:55:00 | 5.3101 | 5.3400 | 5.3100 | 5.3400 | 152496.5 | 5.3327 |
| 11:00:00 | 5.3231 | 5.3510 | 5.3231 | 5.3510 | 167031.2 | 5.3487 |
| 11:05:00 | 5.3510 | 5.3515 | 5.3241 | 5.3351 | 59640.7 | 5.3484 |
| 11:10:00 | 5.3351 | 5.3500 | 5.3241 | 5.3241 | 58865.4 | 5.3385 |
| 11:15:00 | 5.3242 | 5.3310 | 5.3242 | 5.3250 | 46432.6 | 5.3270 |
| 11:20:00 | 5.3250 | 5.3252 | 5.3250 | 5.3252 | 215596.0 | 5.3250 |
| 11:25:00 | 5.3252 | 5.3497 | 5.3252 | 5.3401 | 5804.0 | 5.3354 |
| 11:30:00 | 5.3401 | 5.3401 | 5.3400 | 5.3400 | 1342.0 | 5.3401 |
| 11:35:00 | 5.3400 | 5.3400 | 5.3300 | 5.3300 | 8682.3 | 5.3371 |
| 11:40:00 | 5.3301 | 5.3498 | 5.3301 | 5.3498 | 101492.0 | 5.3494 |
| 11:45:00 | 5.3497 | 5.3498 | 5.3497 | 5.3498 | 4000.0 | 5.3498 |
| 11:50:00 | 5.3498 | 5.3498 | 5.3498 | 5.3498 | 87623.2 | 5.3498 |
| 11:55:00 | 5.3499 | 5.3499 | 5.3498 | 5.3498 | 73589.8 | 5.3499 |
| 12:00:00 | - |
| 12:05:00 | 5.3302 | 5.3498 | 5.3300 | 5.3498 | 98042.0 | 5.3487 |
| 12:10:00 | 5.3498 | 5.3500 | 5.3498 | 5.3500 | 247789.2 | 5.3499 |
| 12:15:00 | - |
| 12:20:00 | 5.3790 | 5.3870 | 5.3790 | 5.3869 | 3723.0 | 5.3860 |
| 12:25:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 1.0 | 5.3600 |
| 12:30:00 | 5.3602 | 5.3602 | 5.3602 | 5.3602 | 11000.0 | 5.3602 |
| 12:35:00 | 5.3602 | 5.3700 | 5.3500 | 5.3700 | 136947.7 | 5.3623 |
| 12:40:00 | 5.3500 | 5.3600 | 5.3500 | 5.3500 | 18820.0 | 5.3500 |
| 12:45:00 | 5.3500 | 5.3500 | 5.3410 | 5.3410 | 107.7 | 5.3454 |
| 12:50:00 | 5.3400 | 5.3410 | 5.3400 | 5.3410 | 47231.1 | 5.3400 |
| 12:55:00 | 5.3410 | 5.3410 | 5.3301 | 5.3301 | 9060.6 | 5.3342 |
| 13:00:00 | 5.3400 | 5.3550 | 5.3400 | 5.3550 | 830.0 | 5.3549 |
| 13:05:00 | 5.3530 | 5.3530 | 5.3500 | 5.3500 | 3023.0 | 5.3530 |
| 13:10:00 | 5.3530 | 5.3560 | 5.3100 | 5.3100 | 199624.2 | 5.3389 |
| 13:15:00 | 5.3100 | 5.3220 | 5.3008 | 5.3220 | 165294.1 | 5.3011 |
| 13:20:00 | 5.3008 | 5.3008 | 5.3000 | 5.3000 | 50666.3 | 5.3004 |
| 13:25:00 | 5.2990 | 5.2990 | 5.2980 | 5.2980 | 105028.0 | 5.2980 |
| 13:30:00 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 44037.1 | 5.2980 |
| 13:35:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 15023.1 | 5.3000 |
| 13:40:00 | 5.3001 | 5.3226 | 5.2810 | 5.3000 | 52705.2 | 5.2899 |
| 13:45:00 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | 100.4 | 5.3060 |
| 13:50:00 | 5.3100 | 5.3100 | 5.2813 | 5.3100 | 4985.1 | 5.3100 |
| 13:55:00 | 5.3098 | 5.3099 | 5.2813 | 5.2813 | 5913.1 | 5.2958 |
| 14:00:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 93.0 | 5.3000 |
| 14:05:00 | 5.2900 | 5.2900 | 5.2813 | 5.2813 | 4047.0 | 5.2837 |
| 14:10:00 | - |
| 14:15:00 | 5.2980 | 5.3000 | 5.2810 | 5.2999 | 128983.3 | 5.2847 |
| 14:20:00 | 5.2811 | 5.2811 | 5.2811 | 5.2811 | 0.7 | 5.2811 |
| 14:25:00 | 5.2811 | 5.2988 | 5.2800 | 5.2800 | 78925.4 | 5.2801 |
| 14:30:00 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 109130.6 | 5.2885 |
| 14:35:00 | 5.3097 | 5.3097 | 5.2790 | 5.2790 | 95.0 | 5.3094 |
| 14:40:00 | 5.2790 | 5.2790 | 5.2700 | 5.2787 | 17227.0 | 5.2702 |
| 14:45:00 | 5.2702 | 5.2702 | 5.2702 | 5.2702 | 3372.2 | 5.2702 |
| 14:50:00 | 5.2702 | 5.2891 | 5.2700 | 5.2891 | 27041.1 | 5.2711 |
| 14:55:00 | 5.2900 | 5.3000 | 5.2810 | 5.3000 | 8714.9 | 5.2850 |
| 15:00:00 | 5.2810 | 5.2810 | 5.2730 | 5.2730 | 5230.8 | 5.2749 |
| 15:05:00 | - |
| 15:10:00 | 5.2740 | 5.3000 | 5.2740 | 5.3000 | 47927.0 | 5.2980 |
| 15:15:00 | 5.2989 | 5.2989 | 5.2989 | 5.2989 | 100.0 | 5.2989 |
| 15:20:00 | - |
| 15:25:00 | 5.2977 | 5.2989 | 5.2977 | 5.2989 | 2.0 | 5.2985 |
| 15:30:00 | 5.2985 | 5.2988 | 5.2730 | 5.2730 | 185497.0 | 5.2773 |
| 15:35:00 | 5.2730 | 5.2730 | 5.2700 | 5.2700 | 167704.0 | 5.2716 |
| 15:40:00 | 5.2700 | 5.2700 | 5.2690 | 5.2690 | 32424.5 | 5.2693 |
| 15:45:00 | - |
| 15:50:00 | 5.2890 | 5.2900 | 5.2890 | 5.2900 | 120913.0 | 5.2899 |
| 15:55:00 | 5.2987 | 5.2997 | 5.2900 | 5.2990 | 25830.1 | 5.2911 |
| 16:00:00 | 5.2987 | 5.2989 | 5.2984 | 5.2984 | 16713.0 | 5.2988 |
| 16:05:00 | 5.2700 | 5.2982 | 5.2680 | 5.2966 | 10669.0 | 5.2923 |
| 16:10:00 | 5.2966 | 5.2966 | 5.2966 | 5.2966 | 1120.2 | 5.2966 |
| 16:15:00 | - |
| 16:20:00 | 5.2953 | 5.2953 | 5.2700 | 5.2700 | 20601.0 | 5.2849 |
| 16:25:00 | 5.2870 | 5.2907 | 5.2700 | 5.2702 | 25579.6 | 5.2780 |
| 16:30:00 | 5.2750 | 5.2750 | 5.2710 | 5.2710 | 700.0 | 5.2744 |
| 16:35:00 | 5.2706 | 5.2810 | 5.2705 | 5.2810 | 1600.7 | 5.2721 |
| 16:40:00 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1446.4 | 5.2800 |
| 16:45:00 | 5.2706 | 5.2706 | 5.2700 | 5.2700 | 163510.0 | 5.2700 |
| 16:50:00 | 5.2703 | 5.2706 | 5.2666 | 5.2681 | 22668.7 | 5.2700 |
| 16:55:00 | 5.2681 | 5.2850 | 5.2681 | 5.2850 | 19830.9 | 5.2791 |
| 17:00:00 | 5.2850 | 5.2870 | 5.2681 | 5.2700 | 18849.7 | 5.2725 |
| 17:05:00 | 5.2735 | 5.2735 | 5.2681 | 5.2681 | 117432.5 | 5.2702 |
| 17:10:00 | - |
| 17:15:00 | 5.2682 | 5.2682 | 5.2682 | 5.2682 | 300.0 | 5.2682 |
| 17:20:00 | 5.2777 | 5.2930 | 5.2701 | 5.2920 | 2793.1 | 5.2894 |
| 17:25:00 | 5.2920 | 5.2930 | 5.2720 | 5.2720 | 220.0 | 5.2843 |
| 17:30:00 | 5.2927 | 5.2927 | 5.2720 | 5.2720 | 2099.1 | 5.2912 |
| 17:35:00 | 5.2720 | 5.2880 | 5.2702 | 5.2800 | 11269.0 | 5.2836 |
| 17:40:00 | 5.2800 | 5.2845 | 5.2702 | 5.2845 | 1444.3 | 5.2751 |
| 17:45:00 | 5.2750 | 5.2800 | 5.2702 | 5.2800 | 700.2 | 5.2704 |
| 17:50:00 | 5.2790 | 5.2840 | 5.2790 | 5.2840 | 7030.9 | 5.2800 |
| 17:55:00 | 5.2800 | 5.2840 | 5.2700 | 5.2800 | 53437.1 | 5.2701 |
| 18:00:00 | 5.2770 | 5.2835 | 5.2760 | 5.2835 | 1.5 | 5.2807 |
| 18:05:00 | 5.2750 | 5.2750 | 5.2701 | 5.2701 | 278.1 | 5.2701 |
| 18:10:00 | 5.2702 | 5.2835 | 5.2702 | 5.2835 | 765.1 | 5.2835 |
| 18:15:00 | 5.2815 | 5.3180 | 5.2815 | 5.3000 | 83811.0 | 5.3044 |
| 18:20:00 | 5.3001 | 5.3180 | 5.3000 | 5.3180 | 16180.2 | 5.3179 |
| 18:25:00 | - |
| 18:30:00 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 14201.0 | 5.3180 |
| 18:35:00 | 5.3031 | 5.3031 | 5.3000 | 5.3000 | 126572.5 | 5.3006 |
| 18:40:00 | 5.3031 | 5.3031 | 5.3030 | 5.3031 | 27324.1 | 5.3031 |
| 18:45:00 | 5.3030 | 5.3031 | 5.3000 | 5.3030 | 197849.0 | 5.3001 |
| 18:50:00 | 5.3030 | 5.3031 | 5.3000 | 5.3000 | 56612.9 | 5.3015 |
| 18:55:00 | 5.3000 | 5.3001 | 5.3000 | 5.3001 | 33055.2 | 5.3001 |
| 19:00:00 | 5.3000 | 5.3000 | 5.2815 | 5.2815 | 86014.9 | 5.2893 |
| 19:05:00 | 5.2900 | 5.3000 | 5.2870 | 5.2870 | 151670.0 | 5.2989 |
| 19:10:00 | 5.2860 | 5.3020 | 5.2860 | 5.2999 | 37657.2 | 5.2982 |
| 19:15:00 | 5.3030 | 5.3085 | 5.2999 | 5.3085 | 52846.3 | 5.3072 |
| 19:20:00 | - |
| 19:25:00 | 5.3170 | 5.3170 | 5.3170 | 5.3170 | 100.0 | 5.3170 |
| 19:30:00 | 5.3169 | 5.3169 | 5.3001 | 5.3001 | 400.0 | 5.3063 |
| 19:35:00 | 5.3001 | 5.3001 | 5.3000 | 5.3000 | 13000.0 | 5.3001 |
| 19:40:00 | 5.3000 | 5.3169 | 5.2999 | 5.3169 | 8111.0 | 5.3000 |
| 19:45:00 | - |
| 19:50:00 | 5.3169 | 5.3340 | 5.3169 | 5.3340 | 12029.3 | 5.3190 |
| 19:55:00 | 5.3350 | 5.3350 | 5.3340 | 5.3340 | 28.1 | 5.3340 |
| 20:00:00 | 5.3350 | 5.3480 | 5.3350 | 5.3480 | 17439.0 | 5.3479 |
| 20:05:00 | 5.3340 | 5.3340 | 5.3300 | 5.3300 | 26.9 | 5.3300 |
| 20:10:00 | 5.3478 | 5.3480 | 5.3470 | 5.3479 | 180686.7 | 5.3479 |
| 20:15:00 | 5.3480 | 5.3650 | 5.3480 | 5.3650 | 145656.4 | 5.3620 |
| 20:20:00 | 5.3660 | 5.3700 | 5.3660 | 5.3700 | 26913.3 | 5.3700 |
| 20:25:00 | 5.3701 | 5.3740 | 5.3701 | 5.3710 | 13328.5 | 5.3707 |
| 20:30:00 | 5.3710 | 5.3710 | 5.3700 | 5.3700 | 14600.3 | 5.3703 |
| 20:35:00 | - |
| 20:40:00 | 5.3600 | 5.3750 | 5.3600 | 5.3750 | 152802.2 | 5.3716 |
| 20:45:00 | 5.3750 | 5.3870 | 5.3750 | 5.3860 | 538651.1 | 5.3841 |
| 20:50:00 | 5.3866 | 5.4000 | 5.3800 | 5.4000 | 152814.0 | 5.3868 |
| 20:55:00 | 5.4000 | 5.4200 | 5.3873 | 5.3873 | 324573.6 | 5.4001 |
| 21:00:00 | 5.3999 | 5.4500 | 5.3999 | 5.4300 | 270640.5 | 5.4216 |
| 21:05:00 | 5.4300 | 5.4799 | 5.4258 | 5.4500 | 478765.8 | 5.4594 |
| 21:10:00 | 5.4700 | 5.4995 | 5.4580 | 5.4701 | 669628.5 | 5.4877 |
| 21:15:00 | 5.4992 | 5.4995 | 5.4081 | 5.4350 | 178406.4 | 5.4605 |
| 21:20:00 | 5.4360 | 5.4501 | 5.4130 | 5.4130 | 215491.7 | 5.4412 |
| 21:25:00 | 5.4130 | 5.4135 | 5.3495 | 5.3710 | 433787.4 | 5.3951 |
| 21:30:00 | 5.3720 | 5.3880 | 5.3713 | 5.3880 | 155374.2 | 5.3847 |
| 21:35:00 | 5.3880 | 5.3880 | 5.3570 | 5.3570 | 232344.4 | 5.3679 |
| 21:40:00 | 5.3571 | 5.3680 | 5.3490 | 5.3490 | 226879.1 | 5.3568 |
| 21:45:00 | 5.3490 | 5.3490 | 5.3200 | 5.3200 | 199712.2 | 5.3279 |
| 21:50:00 | 5.3120 | 5.3120 | 5.2852 | 5.3000 | 383175.4 | 5.2968 |
| 21:55:00 | 5.2853 | 5.3130 | 5.2715 | 5.2998 | 531261.2 | 5.2947 |
| 22:00:00 | 5.2997 | 5.3299 | 5.2840 | 5.3299 | 206273.1 | 5.3005 |
| 22:05:00 | 5.3297 | 5.3297 | 5.3000 | 5.3000 | 134588.6 | 5.3001 |
| 22:10:00 | 5.2990 | 5.3001 | 5.2980 | 5.3000 | 228621.4 | 5.2998 |
| 22:15:00 | 5.3080 | 5.3499 | 5.3000 | 5.3499 | 115051.2 | 5.3264 |
| 22:20:00 | 5.3499 | 5.3499 | 5.3100 | 5.3100 | 128731.8 | 5.3270 |
| 22:25:00 | 5.3191 | 5.3850 | 5.3191 | 5.3500 | 92317.9 | 5.3517 |
| 22:30:00 | 5.3600 | 5.3849 | 5.3500 | 5.3500 | 44334.1 | 5.3564 |
| 22:35:00 | 5.3520 | 5.3640 | 5.3430 | 5.3430 | 377208.8 | 5.3456 |
| 22:40:00 | 5.3420 | 5.3500 | 5.3420 | 5.3450 | 42990.5 | 5.3499 |
| 22:45:00 | 5.3420 | 5.3650 | 5.3420 | 5.3650 | 211170.6 | 5.3422 |
| 22:50:00 | 5.3650 | 5.3850 | 5.3438 | 5.3550 | 113141.2 | 5.3846 |
| 22:55:00 | 5.3550 | 5.3849 | 5.3550 | 5.3847 | 153464.4 | 5.3848 |
| 23:00:00 | 5.3554 | 5.3840 | 5.3500 | 5.3640 | 33340.7 | 5.3543 |
| 23:05:00 | 5.3541 | 5.3849 | 5.3520 | 5.3520 | 44119.8 | 5.3616 |
| 23:10:00 | 5.3520 | 5.3699 | 5.3507 | 5.3699 | 30930.5 | 5.3534 |
| 23:15:00 | 5.3849 | 5.3849 | 5.3700 | 5.3700 | 15112.0 | 5.3700 |
| 23:20:00 | 5.3800 | 5.3800 | 5.3750 | 5.3800 | 120625.0 | 5.3797 |
| 23:25:00 | 5.3800 | 5.3800 | 5.3799 | 5.3799 | 35726.0 | 5.3800 |
| 23:30:00 | 5.3550 | 5.3550 | 5.3490 | 5.3490 | 27129.1 | 5.3500 |
| 23:35:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 2200.0 | 5.3500 |
| 23:40:00 | 5.3490 | 5.3500 | 5.3490 | 5.3500 | 10842.1 | 5.3500 |
| 23:45:00 | 5.3350 | 5.3350 | 5.3061 | 5.3069 | 22202.2 | 5.3183 |
| 23:50:00 | 5.3180 | 5.3200 | 5.3180 | 5.3200 | 4171.0 | 5.3200 |
| 23:55:00 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 22534.2 | 5.3200 |