2020年03月08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 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 1000.0 | 5.7200 |
| 00:05:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 7500.0 | 5.7200 |
| 00:10:00 | 5.7200 | 5.7270 | 5.7200 | 5.7270 | 27045.7 | 5.7265 |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | 5.7270 | 5.7270 | 5.7200 | 5.7200 | 15000.0 | 5.7201 |
| 00:35:00 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | 38.1 | 5.7280 |
| 00:40:00 | 5.7290 | 5.7300 | 5.7290 | 5.7300 | 96.9 | 5.7296 |
| 00:45:00 | - |
| 00:50:00 | 5.7310 | 5.7351 | 5.7310 | 5.7351 | 25199.5 | 5.7351 |
| 00:55:00 | 5.7360 | 5.7360 | 5.7360 | 5.7360 | 33.0 | 5.7360 |
| 01:00:00 | 5.7360 | 5.7400 | 5.7360 | 5.7400 | 212.0 | 5.7387 |
| 01:05:00 | 5.7400 | 5.7420 | 5.7400 | 5.7420 | 113.7 | 5.7414 |
| 01:10:00 | 5.7420 | 5.7450 | 5.7420 | 5.7450 | 175.0 | 5.7438 |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | 5.7450 | 5.7530 | 5.7450 | 5.7530 | 152242.2 | 5.7500 |
| 01:35:00 | 5.7505 | 5.7700 | 5.7505 | 5.7700 | 127314.1 | 5.7678 |
| 01:40:00 | 5.7720 | 5.7720 | 5.7280 | 5.7280 | 75940.4 | 5.7359 |
| 01:45:00 | - |
| 01:50:00 | 5.7280 | 5.7280 | 5.7200 | 5.7200 | 170486.6 | 5.7202 |
| 01:55:00 | 5.7180 | 5.7180 | 5.6971 | 5.6971 | 456426.6 | 5.7042 |
| 02:00:00 | 5.6970 | 5.6970 | 5.6780 | 5.6780 | 277991.6 | 5.6857 |
| 02:05:00 | 5.6770 | 5.6770 | 5.6610 | 5.6650 | 307007.4 | 5.6639 |
| 02:10:00 | 5.6650 | 5.6800 | 5.6650 | 5.6800 | 42207.5 | 5.6752 |
| 02:15:00 | 5.6800 | 5.6800 | 5.6700 | 5.6700 | 46601.4 | 5.6704 |
| 02:20:00 | 5.6700 | 5.6700 | 5.6505 | 5.6505 | 128291.5 | 5.6551 |
| 02:25:00 | 5.6590 | 5.6713 | 5.6501 | 5.6710 | 159063.5 | 5.6518 |
| 02:30:00 | 5.6611 | 5.6899 | 5.6501 | 5.6501 | 25437.0 | 5.6662 |
| 02:35:00 | 5.6610 | 5.6610 | 5.6501 | 5.6610 | 319.1 | 5.6505 |
| 02:40:00 | - |
| 02:45:00 | 5.6610 | 5.6660 | 5.6503 | 5.6503 | 108755.9 | 5.6621 |
| 02:50:00 | 5.6504 | 5.6504 | 5.6500 | 5.6500 | 114335.0 | 5.6502 |
| 02:55:00 | 5.6500 | 5.6666 | 5.6500 | 5.6500 | 62355.0 | 5.6532 |
| 03:00:00 | 5.6501 | 5.6501 | 5.6240 | 5.6240 | 198312.5 | 5.6491 |
| 03:05:00 | 5.6220 | 5.6220 | 5.5800 | 5.5800 | 274017.6 | 5.6004 |
| 03:10:00 | - |
| 03:15:00 | 5.5900 | 5.6040 | 5.5900 | 5.6000 | 55664.7 | 5.6010 |
| 03:20:00 | 5.6000 | 5.6000 | 5.5900 | 5.6000 | 131201.0 | 5.5923 |
| 03:25:00 | 5.6010 | 5.6010 | 5.5900 | 5.5900 | 55030.4 | 5.5917 |
| 03:30:00 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 50177.3 | 5.5900 |
| 03:35:00 | 5.6000 | 5.6070 | 5.6000 | 5.6070 | 357.0 | 5.6038 |
| 03:40:00 | - |
| 03:45:00 | 5.6070 | 5.6100 | 5.6070 | 5.6100 | 324.4 | 5.6087 |
| 03:50:00 | 5.6101 | 5.6101 | 5.5800 | 5.5800 | 3998.0 | 5.5977 |
| 03:55:00 | 5.5800 | 5.5800 | 5.5700 | 5.5700 | 43578.0 | 5.5757 |
| 04:00:00 | 5.5702 | 5.5702 | 5.5702 | 5.5702 | 2000.0 | 5.5702 |
| 04:05:00 | 5.5702 | 5.6101 | 5.5701 | 5.5900 | 48384.5 | 5.5993 |
| 04:10:00 | 5.5910 | 5.6010 | 5.5791 | 5.5800 | 126501.8 | 5.5831 |
| 04:15:00 | 5.5790 | 5.5920 | 5.5700 | 5.5701 | 45925.0 | 5.5705 |
| 04:20:00 | 5.5900 | 5.5900 | 5.5702 | 5.5761 | 3902.0 | 5.5754 |
| 04:25:00 | 5.5761 | 5.6001 | 5.5761 | 5.6001 | 3090.8 | 5.5861 |
| 04:30:00 | 5.5901 | 5.5901 | 5.5760 | 5.5761 | 3015.0 | 5.5795 |
| 04:35:00 | 5.5762 | 5.5762 | 5.5762 | 5.5762 | 2500.0 | 5.5762 |
| 04:40:00 | 5.5762 | 5.5762 | 5.5762 | 5.5762 | 2500.0 | 5.5762 |
| 04:45:00 | 5.5762 | 5.5890 | 5.5762 | 5.5781 | 2550.1 | 5.5768 |
| 04:50:00 | 5.5771 | 5.5880 | 5.5771 | 5.5771 | 2504.9 | 5.5771 |
| 04:55:00 | 5.5771 | 5.5772 | 5.5771 | 5.5772 | 2500.0 | 5.5771 |
| 05:00:00 | 5.5800 | 5.5801 | 5.5770 | 5.5771 | 2020.2 | 5.5778 |
| 05:05:00 | 5.5788 | 5.5788 | 5.5787 | 5.5788 | 2501.8 | 5.5788 |
| 05:10:00 | 5.5788 | 5.5797 | 5.5788 | 5.5788 | 1612.0 | 5.5788 |
| 05:15:00 | 5.5788 | 5.5789 | 5.5787 | 5.5789 | 6489.0 | 5.5788 |
| 05:20:00 | 5.5798 | 5.5860 | 5.5798 | 5.5860 | 3000.6 | 5.5821 |
| 05:25:00 | 5.5861 | 5.5910 | 5.5861 | 5.5901 | 3729.2 | 5.5887 |
| 05:30:00 | 5.5901 | 5.5911 | 5.5901 | 5.5911 | 2524.3 | 5.5907 |
| 05:35:00 | 5.5920 | 5.6010 | 5.5920 | 5.6010 | 5875.1 | 5.5958 |
| 05:40:00 | 5.6010 | 5.6050 | 5.5901 | 5.5902 | 109277.5 | 5.5916 |
| 05:45:00 | 5.5911 | 5.6020 | 5.5902 | 5.6000 | 220738.2 | 5.5999 |
| 05:50:00 | 5.6000 | 5.6009 | 5.6000 | 5.6000 | 16030.3 | 5.6000 |
| 05:55:00 | 5.6009 | 5.6009 | 5.6009 | 5.6009 | 700.3 | 5.6009 |
| 06:00:00 | 5.6009 | 5.6009 | 5.5999 | 5.5999 | 5264.8 | 5.6002 |
| 06:05:00 | 5.6010 | 5.6010 | 5.6010 | 5.6010 | 4.0 | 5.6010 |
| 06:10:00 | 5.6000 | 5.6000 | 5.5900 | 5.6000 | 38809.0 | 5.5932 |
| 06:15:00 | 5.5900 | 5.5900 | 5.5779 | 5.5890 | 340976.1 | 5.5785 |
| 06:20:00 | 5.5781 | 5.5781 | 5.5780 | 5.5780 | 1109031.0 | 5.5780 |
| 06:25:00 | 5.5890 | 5.5970 | 5.5890 | 5.5970 | 300.0 | 5.5929 |
| 06:30:00 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 300.0 | 5.5900 |
| 06:35:00 | 5.5970 | 5.6020 | 5.5970 | 5.6020 | 3108.0 | 5.6017 |
| 06:40:00 | - |
| 06:45:00 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 15582.0 | 5.6000 |
| 06:50:00 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 3634.0 | 5.6000 |
| 06:55:00 | 5.6030 | 5.6200 | 5.6000 | 5.6000 | 42125.8 | 5.6068 |
| 07:00:00 | 5.6140 | 5.6300 | 5.5920 | 5.6080 | 107036.5 | 5.6279 |
| 07:05:00 | 5.6080 | 5.6080 | 5.6050 | 5.6050 | 50422.0 | 5.6050 |
| 07:10:00 | - |
| 07:15:00 | 5.6180 | 5.6470 | 5.6180 | 5.6470 | 19885.3 | 5.6448 |
| 07:20:00 | 5.6480 | 5.6540 | 5.6480 | 5.6540 | 5717.3 | 5.6509 |
| 07:25:00 | 5.6540 | 5.6550 | 5.6540 | 5.6550 | 8642.1 | 5.6540 |
| 07:30:00 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 27860.3 | 5.6550 |
| 07:35:00 | - |
| 07:40:00 | 5.6555 | 5.6555 | 5.6555 | 5.6555 | 2103.0 | 5.6555 |
| 07:45:00 | 5.6555 | 5.6700 | 5.6555 | 5.6700 | 2637.7 | 5.6609 |
| 07:50:00 | 5.6660 | 5.6800 | 5.6650 | 5.6800 | 4911.0 | 5.6671 |
| 07:55:00 | 5.6800 | 5.6950 | 5.6800 | 5.6840 | 30294.9 | 5.6924 |
| 08:00:00 | 5.6830 | 5.6830 | 5.6830 | 5.6830 | 53.1 | 5.6830 |
| 08:05:00 | 5.6830 | 5.6859 | 5.6830 | 5.6850 | 20066.1 | 5.6848 |
| 08:10:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 182739.2 | 5.6840 |
| 08:15:00 | 5.6860 | 5.6930 | 5.6840 | 5.6840 | 126344.1 | 5.6840 |
| 08:20:00 | 5.6900 | 5.6900 | 5.6840 | 5.6840 | 20000.1 | 5.6840 |
| 08:25:00 | - |
| 08:30:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 1185.0 | 5.6840 |
| 08:35:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 465473.9 | 5.6840 |
| 08:40:00 | 5.6630 | 5.6630 | 5.6450 | 5.6450 | 63361.0 | 5.6484 |
| 08:45:00 | - |
| 08:50:00 | 5.6455 | 5.6800 | 5.6450 | 5.6800 | 5418.4 | 5.6537 |
| 08:55:00 | 5.6820 | 5.6870 | 5.6700 | 5.6799 | 7441.2 | 5.6863 |
| 09:00:00 | 5.6700 | 5.6700 | 5.6560 | 5.6560 | 2081.8 | 5.6645 |
| 09:05:00 | 5.6560 | 5.6560 | 5.6490 | 5.6490 | 441.0 | 5.6519 |
| 09:10:00 | 5.6480 | 5.6480 | 5.5902 | 5.5902 | 69950.0 | 5.6009 |
| 09:15:00 | 5.5902 | 5.6030 | 5.5850 | 5.5850 | 33476.7 | 5.5930 |
| 09:20:00 | 5.5850 | 5.5850 | 5.5500 | 5.5500 | 267223.6 | 5.5609 |
| 09:25:00 | 5.5600 | 5.5630 | 5.5101 | 5.5490 | 74296.1 | 5.5294 |
| 09:30:00 | 5.5490 | 5.5500 | 5.5000 | 5.5300 | 102051.7 | 5.5044 |
| 09:35:00 | 5.5300 | 5.5300 | 5.5001 | 5.5110 | 88435.3 | 5.5203 |
| 09:40:00 | 5.5210 | 5.5260 | 5.4500 | 5.4700 | 701061.0 | 5.4776 |
| 09:45:00 | 5.4700 | 5.5414 | 5.4601 | 5.5000 | 267485.3 | 5.4882 |
| 09:50:00 | 5.4770 | 5.5400 | 5.4600 | 5.5300 | 100430.5 | 5.5120 |
| 09:55:00 | 5.5300 | 5.5480 | 5.5000 | 5.5100 | 224148.4 | 5.5075 |
| 10:00:00 | 5.5101 | 5.5300 | 5.5101 | 5.5299 | 32983.9 | 5.5226 |
| 10:05:00 | 5.5200 | 5.5300 | 5.5200 | 5.5300 | 16808.4 | 5.5211 |
| 10:10:00 | 5.5300 | 5.5300 | 5.5199 | 5.5199 | 7064.3 | 5.5218 |
| 10:15:00 | 5.5198 | 5.5198 | 5.4701 | 5.5160 | 23487.9 | 5.4773 |
| 10:20:00 | 5.5160 | 5.5199 | 5.5000 | 5.5199 | 11039.0 | 5.5165 |
| 10:25:00 | 5.5198 | 5.5200 | 5.4900 | 5.5180 | 102315.1 | 5.5040 |
| 10:30:00 | - |
| 10:35:00 | 5.5170 | 5.5180 | 5.4980 | 5.5180 | 89949.0 | 5.4994 |
| 10:40:00 | 5.5179 | 5.5179 | 5.4888 | 5.4888 | 95012.4 | 5.4894 |
| 10:45:00 | 5.4910 | 5.5110 | 5.4740 | 5.5100 | 51009.7 | 5.4797 |
| 10:50:00 | 5.5080 | 5.5100 | 5.4700 | 5.4990 | 73711.7 | 5.4732 |
| 10:55:00 | 5.4990 | 5.5000 | 5.4790 | 5.4800 | 14903.0 | 5.4837 |
| 11:00:00 | 5.4800 | 5.4800 | 5.4762 | 5.4762 | 10555.3 | 5.4780 |
| 11:05:00 | 5.4870 | 5.4870 | 5.4700 | 5.4700 | 937856.9 | 5.4701 |
| 11:10:00 | 5.4690 | 5.4800 | 5.4650 | 5.4650 | 347803.4 | 5.4666 |
| 11:15:00 | 5.4650 | 5.4850 | 5.4641 | 5.4850 | 15892.9 | 5.4645 |
| 11:20:00 | 5.4849 | 5.4850 | 5.4700 | 5.4700 | 52309.1 | 5.4790 |
| 11:25:00 | 5.4699 | 5.4750 | 5.4520 | 5.4749 | 140909.6 | 5.4587 |
| 11:30:00 | 5.4749 | 5.4749 | 5.4501 | 5.4501 | 55729.2 | 5.4679 |
| 11:35:00 | 5.4501 | 5.4501 | 5.4500 | 5.4500 | 37764.8 | 5.4501 |
| 11:40:00 | 5.4495 | 5.4495 | 5.4260 | 5.4260 | 161770.6 | 5.4341 |
| 11:45:00 | 5.4260 | 5.4300 | 5.4000 | 5.4000 | 131207.3 | 5.4049 |
| 11:50:00 | 5.4000 | 5.4000 | 5.3640 | 5.3640 | 573950.4 | 5.3756 |
| 11:55:00 | 5.3640 | 5.3700 | 5.3490 | 5.3490 | 656058.6 | 5.3561 |
| 12:00:00 | 5.3480 | 5.4000 | 5.3301 | 5.3800 | 364737.6 | 5.3539 |
| 12:05:00 | 5.3800 | 5.3800 | 5.3501 | 5.3789 | 279350.0 | 5.3798 |
| 12:10:00 | 5.3799 | 5.3999 | 5.3799 | 5.3800 | 258116.3 | 5.3810 |
| 12:15:00 | 5.3799 | 5.3799 | 5.3501 | 5.3796 | 104711.7 | 5.3793 |
| 12:20:00 | 5.3796 | 5.3796 | 5.3305 | 5.3699 | 146719.5 | 5.3454 |
| 12:25:00 | 5.3699 | 5.3699 | 5.3260 | 5.3699 | 44141.4 | 5.3338 |
| 12:30:00 | 5.3500 | 5.4020 | 5.3500 | 5.4003 | 143422.9 | 5.3950 |
| 12:35:00 | 5.4030 | 5.4690 | 5.4030 | 5.4690 | 247847.0 | 5.4457 |
| 12:40:00 | 5.4690 | 5.4800 | 5.4550 | 5.4550 | 160428.4 | 5.4697 |
| 12:45:00 | 5.4690 | 5.4690 | 5.4200 | 5.4200 | 613107.5 | 5.4396 |
| 12:50:00 | 5.4200 | 5.4700 | 5.4008 | 5.4700 | 80266.6 | 5.4639 |
| 12:55:00 | 5.4600 | 5.4699 | 5.4300 | 5.4699 | 12412.0 | 5.4557 |
| 13:00:00 | 5.4550 | 5.4601 | 5.4400 | 5.4601 | 27167.0 | 5.4509 |
| 13:05:00 | 5.4500 | 5.4600 | 5.4500 | 5.4600 | 4100.1 | 5.4500 |
| 13:10:00 | 5.4401 | 5.4600 | 5.4401 | 5.4600 | 11333.3 | 5.4600 |
| 13:15:00 | 5.4600 | 5.4600 | 5.4405 | 5.4405 | 5184.9 | 5.4408 |
| 13:20:00 | 5.4405 | 5.4500 | 5.4300 | 5.4500 | 51123.2 | 5.4312 |
| 13:25:00 | 5.4500 | 5.4800 | 5.4400 | 5.4799 | 118063.7 | 5.4735 |
| 13:30:00 | 5.4799 | 5.4799 | 5.4705 | 5.4705 | 22835.3 | 5.4705 |
| 13:35:00 | 5.4700 | 5.4799 | 5.4500 | 5.4550 | 33812.3 | 5.4506 |
| 13:40:00 | 5.4400 | 5.4840 | 5.4400 | 5.4400 | 91178.1 | 5.4620 |
| 13:45:00 | 5.4600 | 5.4840 | 5.4402 | 5.4700 | 56352.2 | 5.4816 |
| 13:50:00 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 3006.0 | 5.4700 |
| 13:55:00 | 5.4700 | 5.4700 | 5.4600 | 5.4600 | 79.3 | 5.4700 |
| 14:00:00 | 5.4700 | 5.4840 | 5.4700 | 5.4700 | 107.5 | 5.4803 |
| 14:05:00 | - |
| 14:10:00 | 5.4600 | 5.4600 | 5.4320 | 5.4320 | 19000.0 | 5.4322 |
| 14:15:00 | 5.4423 | 5.4840 | 5.4423 | 5.4840 | 2057.1 | 5.4833 |
| 14:20:00 | 5.4700 | 5.4700 | 5.4600 | 5.4700 | 2395.0 | 5.4700 |
| 14:25:00 | 5.4700 | 5.4700 | 5.4600 | 5.4600 | 2373.1 | 5.4700 |
| 14:30:00 | - |
| 14:35:00 | 5.4700 | 5.4799 | 5.4700 | 5.4799 | 100.0 | 5.4799 |
| 14:40:00 | 5.4799 | 5.4799 | 5.4601 | 5.4601 | 2658.1 | 5.4609 |
| 14:45:00 | - |
| 14:50:00 | 5.4799 | 5.4870 | 5.4600 | 5.4600 | 41930.3 | 5.4701 |
| 14:55:00 | 5.4800 | 5.4950 | 5.4800 | 5.4800 | 11713.3 | 5.4912 |
| 15:00:00 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 465.6 | 5.4800 |
| 15:05:00 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 8.5 | 5.4799 |
| 15:10:00 | - |
| 15:15:00 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 139.0 | 5.4800 |
| 15:20:00 | 5.4799 | 5.4800 | 5.4799 | 5.4800 | 275.0 | 5.4800 |
| 15:25:00 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 82.4 | 5.4800 |
| 15:30:00 | 5.4700 | 5.4800 | 5.4600 | 5.4610 | 40580.2 | 5.4658 |
| 15:35:00 | 5.4611 | 5.4800 | 5.4611 | 5.4611 | 32149.2 | 5.4635 |
| 15:40:00 | 5.4765 | 5.4765 | 5.4600 | 5.4600 | 94.9 | 5.4605 |
| 15:45:00 | 5.4590 | 5.4600 | 5.4319 | 5.4500 | 76615.1 | 5.4331 |
| 15:50:00 | 5.4500 | 5.4500 | 5.4400 | 5.4400 | 13263.0 | 5.4400 |
| 15:55:00 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 7333.1 | 5.4400 |
| 16:00:00 | 5.4500 | 5.4680 | 5.4350 | 5.4680 | 45265.6 | 5.4572 |
| 16:05:00 | 5.4680 | 5.4754 | 5.4440 | 5.4440 | 2294.0 | 5.4735 |
| 16:10:00 | 5.4600 | 5.4890 | 5.4600 | 5.4884 | 58821.7 | 5.4785 |
| 16:15:00 | 5.4869 | 5.4869 | 5.4700 | 5.4810 | 10120.7 | 5.4853 |
| 16:20:00 | 5.4701 | 5.4885 | 5.4701 | 5.4885 | 10017.0 | 5.4701 |
| 16:25:00 | 5.4884 | 5.4884 | 5.4702 | 5.4702 | 100.1 | 5.4884 |
| 16:30:00 | 5.4800 | 5.4800 | 5.4701 | 5.4797 | 8676.0 | 5.4701 |
| 16:35:00 | 5.4796 | 5.4805 | 5.4796 | 5.4800 | 27719.7 | 5.4797 |
| 16:40:00 | 5.4701 | 5.4701 | 5.4701 | 5.4701 | 0.1 | 5.4701 |
| 16:45:00 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 19191.0 | 5.4800 |
| 16:50:00 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 2769.0 | 5.4800 |
| 16:55:00 | 5.4800 | 5.5000 | 5.4800 | 5.4999 | 82058.5 | 5.4967 |
| 17:00:00 | 5.4987 | 5.4987 | 5.4987 | 5.4987 | 1972.1 | 5.4987 |
| 17:05:00 | 5.4900 | 5.4900 | 5.4758 | 5.4758 | 2990.0 | 5.4760 |
| 17:10:00 | 5.4758 | 5.4758 | 5.4700 | 5.4700 | 42583.0 | 5.4718 |
| 17:15:00 | 5.4690 | 5.4690 | 5.4540 | 5.4540 | 34915.0 | 5.4597 |
| 17:20:00 | 5.4540 | 5.4700 | 5.4540 | 5.4700 | 19990.0 | 5.4620 |
| 17:25:00 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 21.9 | 5.4600 |
| 17:30:00 | 5.4599 | 5.4599 | 5.4350 | 5.4350 | 48777.4 | 5.4450 |
| 17:35:00 | 5.4340 | 5.4400 | 5.4319 | 5.4319 | 81667.0 | 5.4361 |
| 17:40:00 | 5.4319 | 5.4319 | 5.4001 | 5.4200 | 45080.0 | 5.4279 |
| 17:45:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1890.8 | 5.4100 |
| 17:50:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 6484.3 | 5.4100 |
| 17:55:00 | - |
| 18:00:00 | 5.4002 | 5.4100 | 5.4000 | 5.4100 | 340471.1 | 5.4000 |
| 18:05:00 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | 88278.7 | 5.4041 |
| 18:10:00 | 5.4000 | 5.4100 | 5.4000 | 5.4001 | 86178.0 | 5.4012 |
| 18:15:00 | 5.4001 | 5.4100 | 5.3920 | 5.3920 | 75438.5 | 5.3981 |
| 18:20:00 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 3969.3 | 5.4000 |
| 18:25:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1000.0 | 5.4100 |
| 18:30:00 | 5.4120 | 5.4120 | 5.4000 | 5.4120 | 4316.1 | 5.4086 |
| 18:35:00 | 5.4120 | 5.4120 | 5.4000 | 5.4120 | 39045.1 | 5.4004 |
| 18:40:00 | 5.4010 | 5.4010 | 5.3808 | 5.3808 | 18723.0 | 5.3860 |
| 18:45:00 | 5.3808 | 5.4000 | 5.3801 | 5.4000 | 33397.0 | 5.3804 |
| 18:50:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 500.0 | 5.4000 |
| 18:55:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 500.0 | 5.4000 |
| 19:00:00 | 5.3998 | 5.3998 | 5.3530 | 5.3810 | 360268.1 | 5.3609 |
| 19:05:00 | 5.3810 | 5.3999 | 5.3810 | 5.3900 | 13809.0 | 5.3984 |
| 19:10:00 | 5.3900 | 5.3990 | 5.3175 | 5.3175 | 89127.6 | 5.3601 |
| 19:15:00 | 5.3300 | 5.3800 | 5.3200 | 5.3799 | 136593.3 | 5.3389 |
| 19:20:00 | 5.3799 | 5.3800 | 5.3520 | 5.3700 | 41717.0 | 5.3798 |
| 19:25:00 | 5.3600 | 5.3700 | 5.3600 | 5.3700 | 219.7 | 5.3693 |
| 19:30:00 | 5.3700 | 5.3960 | 5.3600 | 5.3960 | 17644.5 | 5.3833 |
| 19:35:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 10.0 | 5.3800 |
| 19:40:00 | 5.3800 | 5.3800 | 5.3688 | 5.3688 | 12234.1 | 5.3798 |
| 19:45:00 | 5.3689 | 5.3800 | 5.3410 | 5.3650 | 12272.8 | 5.3505 |
| 19:50:00 | 5.3660 | 5.4050 | 5.3660 | 5.4050 | 34035.1 | 5.3963 |
| 19:55:00 | 5.3999 | 5.4000 | 5.3800 | 5.3800 | 41786.1 | 5.3998 |
| 20:00:00 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 1.4 | 5.3921 |
| 20:05:00 | 5.4000 | 5.4210 | 5.3900 | 5.3970 | 155045.7 | 5.4145 |
| 20:10:00 | 5.4100 | 5.4170 | 5.4100 | 5.4170 | 36.2 | 5.4100 |
| 20:15:00 | 5.4101 | 5.4200 | 5.4100 | 5.4100 | 1021.0 | 5.4149 |
| 20:20:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 15638.3 | 5.4000 |
| 20:25:00 | 5.3990 | 5.3990 | 5.3810 | 5.3810 | 1741.4 | 5.3832 |
| 20:30:00 | 5.3810 | 5.3900 | 5.3801 | 5.3900 | 6776.6 | 5.3813 |
| 20:35:00 | 5.3801 | 5.3896 | 5.3770 | 5.3770 | 108184.0 | 5.3779 |
| 20:40:00 | 5.3771 | 5.3896 | 5.3771 | 5.3896 | 18179.0 | 5.3794 |
| 20:45:00 | 5.3800 | 5.3890 | 5.3771 | 5.3771 | 8997.1 | 5.3789 |
| 20:50:00 | 5.3890 | 5.3900 | 5.3771 | 5.3771 | 50000.2 | 5.3900 |
| 20:55:00 | 5.3899 | 5.4000 | 5.3800 | 5.4000 | 124582.6 | 5.3919 |
| 21:00:00 | 5.4000 | 5.4080 | 5.3801 | 5.4080 | 12447.0 | 5.3931 |
| 21:05:00 | 5.3900 | 5.4000 | 5.3810 | 5.4000 | 59363.1 | 5.3983 |
| 21:10:00 | - |
| 21:15:00 | 5.3810 | 5.3990 | 5.3771 | 5.3771 | 50400.1 | 5.3791 |
| 21:20:00 | 5.3900 | 5.3980 | 5.3900 | 5.3980 | 20.2 | 5.3900 |
| 21:25:00 | 5.3920 | 5.3980 | 5.3920 | 5.3980 | 707.1 | 5.3920 |
| 21:30:00 | 5.3980 | 5.3999 | 5.3980 | 5.3999 | 17341.0 | 5.3999 |
| 21:35:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 480.0 | 5.3999 |
| 21:40:00 | 5.3920 | 5.3998 | 5.3900 | 5.3998 | 2872.2 | 5.3918 |
| 21:45:00 | 5.3970 | 5.3990 | 5.3770 | 5.3770 | 25754.2 | 5.3773 |
| 21:50:00 | 5.3770 | 5.3900 | 5.3700 | 5.3700 | 97327.6 | 5.3739 |
| 21:55:00 | 5.3690 | 5.3690 | 5.3300 | 5.3300 | 24718.7 | 5.3401 |
| 22:00:00 | 5.3300 | 5.3450 | 5.3200 | 5.3302 | 78899.3 | 5.3276 |
| 22:05:00 | 5.3449 | 5.3460 | 5.3303 | 5.3400 | 8.5 | 5.3457 |
| 22:10:00 | 5.3450 | 5.3450 | 5.3050 | 5.3050 | 46296.5 | 5.3158 |
| 22:15:00 | 5.3200 | 5.3290 | 5.3050 | 5.3200 | 18794.4 | 5.3157 |
| 22:20:00 | 5.3199 | 5.3200 | 5.2740 | 5.2800 | 553913.7 | 5.2850 |
| 22:25:00 | 5.2800 | 5.2900 | 5.2741 | 5.2884 | 94322.7 | 5.2833 |
| 22:30:00 | 5.2884 | 5.2896 | 5.2450 | 5.2450 | 462235.3 | 5.2708 |
| 22:35:00 | 5.2450 | 5.3100 | 5.2400 | 5.3100 | 310537.0 | 5.2801 |
| 22:40:00 | 5.3010 | 5.3240 | 5.2900 | 5.3150 | 336804.3 | 5.3043 |
| 22:45:00 | 5.3095 | 5.3095 | 5.2604 | 5.2984 | 167390.6 | 5.2614 |
| 22:50:00 | 5.2850 | 5.2850 | 5.2602 | 5.2602 | 68285.1 | 5.2689 |
| 22:55:00 | 5.2700 | 5.2800 | 5.2415 | 5.2800 | 347390.1 | 5.2610 |
| 23:00:00 | 5.2700 | 5.2700 | 5.2500 | 5.2600 | 2209.4 | 5.2536 |
| 23:05:00 | 5.2699 | 5.2800 | 5.2500 | 5.2600 | 159525.3 | 5.2649 |
| 23:10:00 | 5.2700 | 5.2900 | 5.2501 | 5.2800 | 64648.1 | 5.2745 |
| 23:15:00 | 5.2800 | 5.2997 | 5.2800 | 5.2997 | 21263.0 | 5.2807 |
| 23:20:00 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 46702.3 | 5.2600 |
| 23:25:00 | 5.2600 | 5.2700 | 5.2500 | 5.2500 | 66953.2 | 5.2501 |
| 23:30:00 | 5.2500 | 5.2500 | 5.2111 | 5.2111 | 285924.3 | 5.2226 |
| 23:35:00 | 5.2111 | 5.2300 | 5.2025 | 5.2200 | 328364.4 | 5.2092 |
| 23:40:00 | 5.2025 | 5.2090 | 5.1648 | 5.1800 | 761336.1 | 5.1987 |
| 23:45:00 | 5.1840 | 5.1840 | 5.0300 | 5.0500 | 941833.8 | 5.1204 |
| 23:50:00 | 5.0500 | 5.0500 | 5.0299 | 5.0301 | 867420.0 | 5.0329 |
| 23:55:00 | 5.0301 | 5.0699 | 5.0280 | 5.0500 | 514243.3 | 5.0552 |