2020年07月19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 | 5.0595 | 5.1050 | 5.0595 | 5.1050 | 495029.1 | 5.0824 |
| 00:05:00 | 5.1200 | 5.2500 | 5.1100 | 5.2500 | 1487321.8 | 5.1852 |
| 00:10:00 | 5.2500 | 5.2500 | 5.1750 | 5.1750 | 2592252.8 | 5.2126 |
| 00:15:00 | 5.1950 | 5.1998 | 5.1450 | 5.1998 | 551331.4 | 5.1589 |
| 00:20:00 | 5.1998 | 5.2489 | 5.1699 | 5.2397 | 330469.3 | 5.2253 |
| 00:25:00 | 5.2192 | 5.2192 | 5.1300 | 5.1480 | 734582.9 | 5.1656 |
| 00:30:00 | 5.1489 | 5.1987 | 5.1450 | 5.1500 | 459355.0 | 5.1498 |
| 00:35:00 | 5.1500 | 5.1995 | 5.1440 | 5.1440 | 564460.2 | 5.1563 |
| 00:40:00 | 5.1500 | 5.1890 | 5.1301 | 5.1890 | 341800.2 | 5.1453 |
| 00:45:00 | 5.1889 | 5.2010 | 5.1605 | 5.1790 | 1098756.2 | 5.1944 |
| 00:50:00 | 5.1780 | 5.2010 | 5.1780 | 5.1999 | 220120.8 | 5.1977 |
| 00:55:00 | 5.2000 | 5.2000 | 5.1650 | 5.1750 | 865706.4 | 5.1774 |
| 01:00:00 | 5.1700 | 5.2000 | 5.1650 | 5.1986 | 217539.4 | 5.1905 |
| 01:05:00 | 5.1900 | 5.1900 | 5.1671 | 5.1850 | 82681.2 | 5.1741 |
| 01:10:00 | 5.1840 | 5.1840 | 5.1600 | 5.1600 | 159087.2 | 5.1661 |
| 01:15:00 | 5.1600 | 5.1600 | 5.1151 | 5.1498 | 245649.4 | 5.1249 |
| 01:20:00 | 5.1480 | 5.1480 | 5.1302 | 5.1302 | 14990.4 | 5.1361 |
| 01:25:00 | 5.1302 | 5.1302 | 5.1100 | 5.1100 | 14664.5 | 5.1284 |
| 01:30:00 | 5.1150 | 5.1150 | 5.0770 | 5.1000 | 68014.1 | 5.0988 |
| 01:35:00 | 5.0950 | 5.1000 | 5.0810 | 5.0812 | 5811.4 | 5.0871 |
| 01:40:00 | 5.1000 | 5.1000 | 5.0800 | 5.0988 | 3788.7 | 5.0801 |
| 01:45:00 | 5.0800 | 5.0800 | 5.0745 | 5.0745 | 1999.9 | 5.0756 |
| 01:50:00 | 5.0800 | 5.0800 | 5.0720 | 5.0799 | 21357.0 | 5.0722 |
| 01:55:00 | 5.0750 | 5.0799 | 5.0620 | 5.0790 | 31639.3 | 5.0714 |
| 02:00:00 | 5.0790 | 5.0790 | 5.0610 | 5.0610 | 1066.2 | 5.0749 |
| 02:05:00 | 5.0620 | 5.1000 | 5.0620 | 5.1000 | 394815.6 | 5.0858 |
| 02:10:00 | 5.1149 | 5.1300 | 5.0801 | 5.0803 | 97919.1 | 5.1295 |
| 02:15:00 | 5.1310 | 5.1398 | 5.1051 | 5.1398 | 215369.0 | 5.1367 |
| 02:20:00 | 5.1380 | 5.2000 | 5.1292 | 5.1999 | 81000.7 | 5.1945 |
| 02:25:00 | 5.1999 | 5.1999 | 5.1291 | 5.1291 | 142.2 | 5.1998 |
| 02:30:00 | 5.1500 | 5.1500 | 5.1291 | 5.1291 | 0.2 | 5.1396 |
| 02:35:00 | 5.1300 | 5.1300 | 5.1290 | 5.1290 | 15811.7 | 5.1300 |
| 02:40:00 | 5.1280 | 5.1400 | 5.1280 | 5.1400 | 19898.1 | 5.1400 |
| 02:45:00 | 5.1400 | 5.1700 | 5.1400 | 5.1700 | 41058.5 | 5.1567 |
| 02:50:00 | 5.1648 | 5.1998 | 5.1648 | 5.1980 | 55968.9 | 5.1897 |
| 02:55:00 | 5.1967 | 5.1992 | 5.1649 | 5.1900 | 59725.7 | 5.1852 |
| 03:00:00 | 5.1649 | 5.1700 | 5.1646 | 5.1646 | 21541.0 | 5.1662 |
| 03:05:00 | 5.1639 | 5.1639 | 5.1500 | 5.1500 | 156912.2 | 5.1501 |
| 03:10:00 | 5.1500 | 5.2000 | 5.1500 | 5.1946 | 174373.8 | 5.1921 |
| 03:15:00 | 5.1946 | 5.1950 | 5.1945 | 5.1950 | 4392.2 | 5.1945 |
| 03:20:00 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 2000.0 | 5.1980 |
| 03:25:00 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 86504.0 | 5.2000 |
| 03:30:00 | 5.1944 | 5.2000 | 5.1944 | 5.2000 | 125.1 | 5.1999 |
| 03:35:00 | 5.1948 | 5.1948 | 5.1948 | 5.1948 | 0.1 | 5.1948 |
| 03:40:00 | 5.1944 | 5.1944 | 5.1942 | 5.1942 | 1591.7 | 5.1943 |
| 03:45:00 | - |
| 03:50:00 | 5.1507 | 5.1507 | 5.1507 | 5.1507 | 0.1 | 5.1507 |
| 03:55:00 | - |
| 04:00:00 | 5.1507 | 5.1507 | 5.1507 | 5.1507 | 3479.0 | 5.1507 |
| 04:05:00 | - |
| 04:10:00 | 5.1507 | 5.1507 | 5.1500 | 5.1500 | 48985.0 | 5.1501 |
| 04:15:00 | - |
| 04:20:00 | 5.1557 | 5.1858 | 5.1557 | 5.1858 | 3.9 | 5.1704 |
| 04:25:00 | 5.1868 | 5.1900 | 5.1868 | 5.1900 | 2213.0 | 5.1895 |
| 04:30:00 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 78050.0 | 5.1900 |
| 04:35:00 | 5.1909 | 5.2030 | 5.1909 | 5.2030 | 106648.1 | 5.2002 |
| 04:40:00 | 5.2030 | 5.2200 | 5.2030 | 5.2200 | 14863.6 | 5.2115 |
| 04:45:00 | 5.2190 | 5.2200 | 5.2190 | 5.2200 | 86626.0 | 5.2200 |
| 04:50:00 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 1260.9 | 5.2200 |
| 04:55:00 | 5.1899 | 5.1899 | 5.1501 | 5.1501 | 10000.0 | 5.1502 |
| 05:00:00 | 5.1900 | 5.1949 | 5.1502 | 5.1502 | 3743.7 | 5.1856 |
| 05:05:00 | 5.1850 | 5.1900 | 5.1850 | 5.1900 | 8501.2 | 5.1896 |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | 5.1700 | 5.1950 | 5.1700 | 5.1950 | 483.0 | 5.1737 |
| 05:25:00 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 100.0 | 5.1650 |
| 05:30:00 | 5.1650 | 5.1650 | 5.1601 | 5.1601 | 54854.1 | 5.1601 |
| 05:35:00 | - |
| 05:40:00 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 900.0 | 5.1600 |
| 05:45:00 | 5.1600 | 5.1949 | 5.1502 | 5.1750 | 51030.0 | 5.1507 |
| 05:50:00 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 8912.5 | 5.1760 |
| 05:55:00 | 5.1950 | 5.2200 | 5.1950 | 5.2200 | 160486.3 | 5.2113 |
| 06:00:00 | 5.2210 | 5.2400 | 5.2210 | 5.2400 | 39213.2 | 5.2371 |
| 06:05:00 | 5.2100 | 5.2399 | 5.1702 | 5.1850 | 151.1 | 5.1885 |
| 06:10:00 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 9869.9 | 5.1850 |
| 06:15:00 | 5.2110 | 5.2395 | 5.1857 | 5.1900 | 30031.2 | 5.2395 |
| 06:20:00 | 5.1850 | 5.1850 | 5.1702 | 5.1702 | 1.0 | 5.1731 |
| 06:25:00 | - |
| 06:30:00 | 5.1800 | 5.1800 | 5.1771 | 5.1771 | 22966.0 | 5.1796 |
| 06:35:00 | 5.1858 | 5.2300 | 5.1780 | 5.1801 | 13790.2 | 5.2161 |
| 06:40:00 | 5.2110 | 5.2300 | 5.2110 | 5.2300 | 46979.0 | 5.2300 |
| 06:45:00 | 5.2000 | 5.2260 | 5.1781 | 5.2260 | 500.5 | 5.1781 |
| 06:50:00 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 19.2 | 5.2200 |
| 06:55:00 | 5.2200 | 5.2299 | 5.1783 | 5.1784 | 9265.0 | 5.2240 |
| 07:00:00 | 5.1784 | 5.1784 | 5.1784 | 5.1784 | 0.1 | 5.1784 |
| 07:05:00 | 5.1780 | 5.2199 | 5.1780 | 5.2199 | 20.0 | 5.1804 |
| 07:10:00 | 5.2000 | 5.2000 | 5.1950 | 5.1950 | 20.7 | 5.1998 |
| 07:15:00 | 5.1990 | 5.1990 | 5.1781 | 5.1900 | 43571.9 | 5.1948 |
| 07:20:00 | 5.1850 | 5.1850 | 5.1791 | 5.1791 | 100241.0 | 5.1818 |
| 07:25:00 | 5.1790 | 5.1790 | 5.1502 | 5.1502 | 102985.7 | 5.1681 |
| 07:30:00 | 5.1505 | 5.1505 | 5.1500 | 5.1500 | 37477.0 | 5.1501 |
| 07:35:00 | 5.1501 | 5.1502 | 5.1500 | 5.1500 | 137016.0 | 5.1502 |
| 07:40:00 | 5.1502 | 5.1699 | 5.1502 | 5.1502 | 149423.0 | 5.1510 |
| 07:45:00 | 5.1501 | 5.1501 | 5.1500 | 5.1500 | 18000.0 | 5.1500 |
| 07:50:00 | 5.1500 | 5.1501 | 5.1500 | 5.1501 | 124179.0 | 5.1501 |
| 07:55:00 | 5.1550 | 5.1799 | 5.1550 | 5.1799 | 53189.2 | 5.1595 |
| 08:00:00 | 5.1500 | 5.1501 | 5.1500 | 5.1501 | 94263.2 | 5.1501 |
| 08:05:00 | - |
| 08:10:00 | 5.1758 | 5.1800 | 5.1758 | 5.1800 | 164715.0 | 5.1799 |
| 08:15:00 | 5.1700 | 5.2113 | 5.1700 | 5.2000 | 231331.8 | 5.1896 |
| 08:20:00 | 5.2099 | 5.2183 | 5.2000 | 5.2183 | 59159.0 | 5.2043 |
| 08:25:00 | 5.2183 | 5.2260 | 5.2182 | 5.2250 | 164640.9 | 5.2202 |
| 08:30:00 | 5.2260 | 5.2910 | 5.2260 | 5.2860 | 387645.6 | 5.2506 |
| 08:35:00 | 5.2900 | 5.3600 | 5.2900 | 5.3600 | 961712.9 | 5.3201 |
| 08:40:00 | 5.3750 | 5.3800 | 5.3400 | 5.3717 | 247031.4 | 5.3676 |
| 08:45:00 | 5.3710 | 5.4099 | 5.3710 | 5.4099 | 402895.6 | 5.3955 |
| 08:50:00 | 5.4098 | 5.5000 | 5.4098 | 5.5000 | 881995.4 | 5.4792 |
| 08:55:00 | 5.5000 | 5.5036 | 5.4890 | 5.4890 | 642362.7 | 5.4994 |
| 09:00:00 | 5.4750 | 5.4750 | 5.3823 | 5.3823 | 518869.3 | 5.4195 |
| 09:05:00 | 5.3824 | 5.4500 | 5.3824 | 5.4003 | 195958.5 | 5.4032 |
| 09:10:00 | 5.4141 | 5.5035 | 5.4141 | 5.5000 | 598513.1 | 5.4948 |
| 09:15:00 | 5.5001 | 5.5199 | 5.4750 | 5.5199 | 347291.2 | 5.5033 |
| 09:20:00 | 5.5190 | 5.6000 | 5.5190 | 5.6000 | 460059.7 | 5.5718 |
| 09:25:00 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | 418552.5 | 5.5841 |
| 09:30:00 | 5.5550 | 5.5550 | 5.3900 | 5.3900 | 1033906.9 | 5.4359 |
| 09:35:00 | 5.3990 | 5.3990 | 5.3900 | 5.3900 | 86465.6 | 5.3978 |
| 09:40:00 | 5.3899 | 5.3899 | 5.3700 | 5.3700 | 20265.0 | 5.3828 |
| 09:45:00 | 5.3690 | 5.3700 | 5.3400 | 5.3400 | 166171.3 | 5.3609 |
| 09:50:00 | 5.3400 | 5.3700 | 5.3169 | 5.3698 | 545222.0 | 5.3386 |
| 09:55:00 | 5.3500 | 5.3800 | 5.3499 | 5.3499 | 291381.0 | 5.3643 |
| 10:00:00 | 5.3768 | 5.4180 | 5.3513 | 5.4180 | 171830.4 | 5.3970 |
| 10:05:00 | 5.4180 | 5.4800 | 5.4180 | 5.4800 | 275957.8 | 5.4601 |
| 10:10:00 | 5.4800 | 5.4800 | 5.4402 | 5.4500 | 47083.4 | 5.4542 |
| 10:15:00 | 5.4700 | 5.4700 | 5.4390 | 5.4390 | 31103.1 | 5.4418 |
| 10:20:00 | 5.4350 | 5.4500 | 5.4000 | 5.4000 | 198994.9 | 5.4130 |
| 10:25:00 | 5.4000 | 5.4320 | 5.4000 | 5.4270 | 56585.6 | 5.4258 |
| 10:30:00 | 5.4100 | 5.4300 | 5.4100 | 5.4300 | 104990.0 | 5.4187 |
| 10:35:00 | 5.4001 | 5.4001 | 5.4000 | 5.4000 | 6923.0 | 5.4001 |
| 10:40:00 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | 158654.0 | 5.3924 |
| 10:45:00 | 5.3900 | 5.4350 | 5.3900 | 5.4350 | 32091.4 | 5.4156 |
| 10:50:00 | 5.4371 | 5.4499 | 5.4300 | 5.4305 | 126430.7 | 5.4325 |
| 10:55:00 | 5.4301 | 5.4301 | 5.4100 | 5.4100 | 102062.1 | 5.4237 |
| 11:00:00 | 5.4101 | 5.4490 | 5.4101 | 5.4301 | 87831.1 | 5.4312 |
| 11:05:00 | 5.4489 | 5.5000 | 5.4489 | 5.5000 | 614010.9 | 5.4974 |
| 11:10:00 | 5.5010 | 5.5010 | 5.4801 | 5.4890 | 159304.5 | 5.4869 |
| 11:15:00 | 5.4890 | 5.4990 | 5.4800 | 5.4988 | 224711.0 | 5.4906 |
| 11:20:00 | 5.4988 | 5.5109 | 5.4988 | 5.5109 | 382220.2 | 5.5041 |
| 11:25:00 | 5.5109 | 5.5450 | 5.5109 | 5.5400 | 148200.5 | 5.5225 |
| 11:30:00 | 5.5275 | 5.5400 | 5.5275 | 5.5300 | 320326.0 | 5.5378 |
| 11:35:00 | 5.5300 | 5.5500 | 5.5250 | 5.5250 | 333673.9 | 5.5341 |
| 11:40:00 | 5.5200 | 5.5400 | 5.4080 | 5.5200 | 114781.8 | 5.5205 |
| 11:45:00 | 5.5200 | 5.5299 | 5.4510 | 5.4900 | 125872.3 | 5.5117 |
| 11:50:00 | 5.4900 | 5.5000 | 5.4850 | 5.5000 | 206116.0 | 5.4892 |
| 11:55:00 | 5.5000 | 5.5425 | 5.5000 | 5.5300 | 464550.4 | 5.5340 |
| 12:00:00 | 5.5300 | 5.5398 | 5.5300 | 5.5397 | 79658.4 | 5.5384 |
| 12:05:00 | 5.5330 | 5.5840 | 5.5330 | 5.5600 | 661655.3 | 5.5484 |
| 12:10:00 | 5.5600 | 5.5900 | 5.5001 | 5.5001 | 630701.2 | 5.5517 |
| 12:15:00 | 5.5310 | 5.5310 | 5.5006 | 5.5100 | 45702.0 | 5.5027 |
| 12:20:00 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | 297699.5 | 5.5035 |
| 12:25:00 | 5.5001 | 5.5001 | 5.4500 | 5.4500 | 274971.1 | 5.4847 |
| 12:30:00 | 5.4520 | 5.4994 | 5.4490 | 5.4490 | 196558.1 | 5.4608 |
| 12:35:00 | 5.4492 | 5.4500 | 5.4480 | 5.4490 | 559.3 | 5.4490 |
| 12:40:00 | 5.4481 | 5.4995 | 5.4451 | 5.4451 | 69744.0 | 5.4678 |
| 12:45:00 | 5.4451 | 5.5000 | 5.4450 | 5.4501 | 172183.9 | 5.4911 |
| 12:50:00 | 5.4823 | 5.5000 | 5.4660 | 5.4999 | 69926.0 | 5.4923 |
| 12:55:00 | 5.4900 | 5.5275 | 5.4900 | 5.5275 | 180004.9 | 5.5043 |
| 13:00:00 | 5.5300 | 5.5499 | 5.5300 | 5.5430 | 95416.7 | 5.5379 |
| 13:05:00 | 5.5428 | 5.5500 | 5.5005 | 5.5500 | 147880.0 | 5.5369 |
| 13:10:00 | 5.5500 | 5.5700 | 5.5500 | 5.5520 | 131615.7 | 5.5621 |
| 13:15:00 | 5.5690 | 5.5700 | 5.5520 | 5.5640 | 43193.8 | 5.5684 |
| 13:20:00 | 5.5640 | 5.5640 | 5.4660 | 5.4700 | 279009.2 | 5.5253 |
| 13:25:00 | 5.4700 | 5.5000 | 5.4700 | 5.4752 | 59669.0 | 5.4943 |
| 13:30:00 | 5.4790 | 5.4790 | 5.4650 | 5.4789 | 71094.0 | 5.4747 |
| 13:35:00 | 5.4580 | 5.4999 | 5.4500 | 5.4501 | 167251.1 | 5.4503 |
| 13:40:00 | 5.4501 | 5.4994 | 5.4500 | 5.4501 | 18063.6 | 5.4682 |
| 13:45:00 | 5.4550 | 5.4650 | 5.4550 | 5.4650 | 500.1 | 5.4595 |
| 13:50:00 | 5.4649 | 5.4650 | 5.4500 | 5.4650 | 46475.1 | 5.4500 |
| 13:55:00 | 5.4650 | 5.5000 | 5.4650 | 5.5000 | 220806.6 | 5.4884 |
| 14:00:00 | 5.4999 | 5.5000 | 5.4551 | 5.4999 | 183.4 | 5.4756 |
| 14:05:00 | 5.4996 | 5.4996 | 5.4994 | 5.4996 | 377.3 | 5.4996 |
| 14:10:00 | 5.4851 | 5.4993 | 5.4851 | 5.4993 | 0.2 | 5.4922 |
| 14:15:00 | 5.4979 | 5.4979 | 5.4601 | 5.4603 | 17513.1 | 5.4899 |
| 14:20:00 | 5.4924 | 5.4976 | 5.4700 | 5.4700 | 55000.3 | 5.4701 |
| 14:25:00 | 5.4700 | 5.4895 | 5.4600 | 5.4891 | 24356.0 | 5.4691 |
| 14:30:00 | - |
| 14:35:00 | 5.4890 | 5.4890 | 5.4600 | 5.4798 | 8382.1 | 5.4600 |
| 14:40:00 | 5.4600 | 5.4600 | 5.4500 | 5.4500 | 37848.3 | 5.4506 |
| 14:45:00 | 5.4500 | 5.4500 | 5.4200 | 5.4200 | 66881.8 | 5.4248 |
| 14:50:00 | 5.4200 | 5.4200 | 5.4000 | 5.4000 | 598571.6 | 5.4044 |
| 14:55:00 | 5.4002 | 5.4002 | 5.3401 | 5.3401 | 508445.8 | 5.3685 |
| 15:00:00 | 5.3410 | 5.3800 | 5.3401 | 5.3800 | 171872.6 | 5.3639 |
| 15:05:00 | 5.3799 | 5.3800 | 5.3500 | 5.3500 | 456870.4 | 5.3596 |
| 15:10:00 | 5.3500 | 5.3500 | 5.3240 | 5.3500 | 166706.2 | 5.3450 |
| 15:15:00 | 5.3517 | 5.3990 | 5.3503 | 5.3503 | 78310.0 | 5.3605 |
| 15:20:00 | 5.3552 | 5.3999 | 5.3550 | 5.3999 | 79187.0 | 5.3963 |
| 15:25:00 | 5.3700 | 5.3990 | 5.3651 | 5.3980 | 31410.6 | 5.3756 |
| 15:30:00 | 5.3990 | 5.4000 | 5.3650 | 5.4000 | 228765.0 | 5.3987 |
| 15:35:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 0.1 | 5.3700 |
| 15:40:00 | 5.3651 | 5.4000 | 5.3651 | 5.4000 | 331154.2 | 5.3998 |
| 15:45:00 | 5.4019 | 5.4160 | 5.4019 | 5.4160 | 100824.4 | 5.4150 |
| 15:50:00 | 5.4170 | 5.4200 | 5.4000 | 5.4000 | 144842.4 | 5.4041 |
| 15:55:00 | 5.4000 | 5.4000 | 5.3801 | 5.4000 | 1002.4 | 5.3805 |
| 16:00:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 3966.0 | 5.3999 |
| 16:05:00 | - |
| 16:10:00 | 5.3802 | 5.3998 | 5.3802 | 5.3989 | 2453.0 | 5.3998 |
| 16:15:00 | 5.3980 | 5.4000 | 5.3801 | 5.3980 | 211122.1 | 5.3990 |
| 16:20:00 | 5.3801 | 5.3801 | 5.3701 | 5.3701 | 71987.1 | 5.3786 |
| 16:25:00 | 5.3700 | 5.3767 | 5.3500 | 5.3500 | 242101.0 | 5.3512 |
| 16:30:00 | 5.3500 | 5.3670 | 5.3500 | 5.3670 | 29196.2 | 5.3500 |
| 16:35:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 0.2 | 5.3700 |
| 16:40:00 | 5.3509 | 5.3509 | 5.3509 | 5.3509 | 30000.0 | 5.3509 |
| 16:45:00 | 5.3509 | 5.3600 | 5.3509 | 5.3510 | 94132.0 | 5.3558 |
| 16:50:00 | 5.3511 | 5.3699 | 5.3509 | 5.3509 | 69208.0 | 5.3561 |
| 16:55:00 | 5.3509 | 5.3509 | 5.3500 | 5.3500 | 33810.1 | 5.3504 |
| 17:00:00 | 5.3358 | 5.3358 | 5.3200 | 5.3200 | 255543.9 | 5.3202 |
| 17:05:00 | 5.3200 | 5.3212 | 5.3200 | 5.3200 | 94575.0 | 5.3200 |
| 17:10:00 | 5.3212 | 5.3619 | 5.3212 | 5.3619 | 65022.3 | 5.3538 |
| 17:15:00 | 5.3620 | 5.3725 | 5.3620 | 5.3725 | 13248.0 | 5.3718 |
| 17:20:00 | 5.3725 | 5.3960 | 5.3600 | 5.3600 | 13066.8 | 5.3866 |
| 17:25:00 | 5.3600 | 5.3600 | 5.3580 | 5.3580 | 28869.8 | 5.3600 |
| 17:30:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 13919.8 | 5.3600 |
| 17:35:00 | 5.3868 | 5.3880 | 5.3601 | 5.3601 | 0.3 | 5.3783 |
| 17:40:00 | 5.3605 | 5.3605 | 5.3600 | 5.3600 | 509.9 | 5.3601 |
| 17:45:00 | 5.3605 | 5.3605 | 5.3605 | 5.3605 | 10.0 | 5.3605 |
| 17:50:00 | 5.3605 | 5.3605 | 5.3605 | 5.3605 | 0.9 | 5.3605 |
| 17:55:00 | 5.3850 | 5.3958 | 5.3611 | 5.3958 | 72748.0 | 5.3881 |
| 18:00:00 | - |
| 18:05:00 | 5.3902 | 5.3956 | 5.3900 | 5.3900 | 34951.0 | 5.3929 |
| 18:10:00 | 5.3956 | 5.3990 | 5.3900 | 5.3900 | 200671.1 | 5.3931 |
| 18:15:00 | 5.3900 | 5.3900 | 5.3899 | 5.3900 | 74984.0 | 5.3900 |
| 18:20:00 | 5.3899 | 5.3990 | 5.3899 | 5.3990 | 10010.0 | 5.3945 |
| 18:25:00 | - |
| 18:30:00 | 5.3990 | 5.3990 | 5.3700 | 5.3700 | 164973.0 | 5.3731 |
| 18:35:00 | 5.3969 | 5.3969 | 5.3969 | 5.3969 | 13.0 | 5.3969 |
| 18:40:00 | 5.3700 | 5.3899 | 5.3205 | 5.3899 | 156273.6 | 5.3477 |
| 18:45:00 | 5.3600 | 5.3600 | 5.3300 | 5.3567 | 890.1 | 5.3300 |
| 18:50:00 | 5.3617 | 5.3774 | 5.3600 | 5.3600 | 10.9 | 5.3757 |
| 18:55:00 | 5.3500 | 5.3774 | 5.3305 | 5.3774 | 110254.8 | 5.3570 |
| 19:00:00 | 5.3500 | 5.3800 | 5.3407 | 5.3407 | 108221.2 | 5.3589 |
| 19:05:00 | 5.3407 | 5.3800 | 5.3407 | 5.3800 | 171394.3 | 5.3407 |
| 19:10:00 | 5.3800 | 5.3990 | 5.3800 | 5.3990 | 218577.1 | 5.3964 |
| 19:15:00 | 5.3985 | 5.3985 | 5.3310 | 5.3310 | 84786.9 | 5.3826 |
| 19:20:00 | 5.3617 | 5.3855 | 5.3617 | 5.3818 | 26.1 | 5.3818 |
| 19:25:00 | 5.3550 | 5.3550 | 5.3100 | 5.3100 | 184194.7 | 5.3323 |
| 19:30:00 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 9420.5 | 5.3100 |
| 19:35:00 | 5.3090 | 5.3100 | 5.2970 | 5.2970 | 275708.8 | 5.3002 |
| 19:40:00 | 5.2969 | 5.3000 | 5.2960 | 5.3000 | 33776.0 | 5.2985 |
| 19:45:00 | 5.3000 | 5.3000 | 5.2930 | 5.2930 | 1122.6 | 5.2942 |
| 19:50:00 | 5.2930 | 5.3000 | 5.2930 | 5.3000 | 90606.0 | 5.2980 |
| 19:55:00 | 5.2999 | 5.2999 | 5.2921 | 5.2921 | 16.0 | 5.2970 |
| 20:00:00 | 5.2921 | 5.2921 | 5.2900 | 5.2900 | 21276.9 | 5.2904 |
| 20:05:00 | 5.2890 | 5.2890 | 5.2722 | 5.2722 | 124934.6 | 5.2784 |
| 20:10:00 | 5.2722 | 5.2899 | 5.2610 | 5.2824 | 127729.1 | 5.2690 |
| 20:15:00 | 5.2824 | 5.3094 | 5.2824 | 5.3094 | 42837.0 | 5.2943 |
| 20:20:00 | 5.3095 | 5.3239 | 5.3095 | 5.3100 | 16661.1 | 5.3180 |
| 20:25:00 | 5.3100 | 5.3237 | 5.2802 | 5.2802 | 40677.2 | 5.2919 |
| 20:30:00 | 5.3000 | 5.3000 | 5.2802 | 5.2802 | 11551.6 | 5.2802 |
| 20:35:00 | 5.2802 | 5.3098 | 5.2802 | 5.3098 | 18631.5 | 5.2947 |
| 20:40:00 | 5.3098 | 5.3164 | 5.3098 | 5.3164 | 17038.3 | 5.3100 |
| 20:45:00 | 5.3164 | 5.3164 | 5.3000 | 5.3000 | 6764.4 | 5.3140 |
| 20:50:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 8819.0 | 5.3000 |
| 20:55:00 | 5.3096 | 5.3097 | 5.2700 | 5.2995 | 17043.5 | 5.2701 |
| 21:00:00 | 5.2964 | 5.2964 | 5.2949 | 5.2949 | 0.3 | 5.2954 |
| 21:05:00 | 5.2940 | 5.2940 | 5.2340 | 5.2341 | 159387.1 | 5.2558 |
| 21:10:00 | 5.2400 | 5.2612 | 5.2300 | 5.2301 | 102422.3 | 5.2324 |
| 21:15:00 | 5.2300 | 5.2300 | 5.1900 | 5.2300 | 350546.9 | 5.2022 |
| 21:20:00 | 5.2298 | 5.2299 | 5.1850 | 5.1850 | 20486.4 | 5.1856 |
| 21:25:00 | 5.2100 | 5.2199 | 5.1820 | 5.2100 | 384441.7 | 5.2107 |
| 21:30:00 | 5.2099 | 5.2100 | 5.1600 | 5.1700 | 527675.0 | 5.1757 |
| 21:35:00 | 5.1700 | 5.2000 | 5.1556 | 5.2000 | 290066.5 | 5.1850 |
| 21:40:00 | 5.2000 | 5.2110 | 5.2000 | 5.2110 | 38611.8 | 5.2067 |
| 21:45:00 | 5.2110 | 5.2500 | 5.2110 | 5.2400 | 237929.1 | 5.2451 |
| 21:50:00 | 5.2398 | 5.2660 | 5.2398 | 5.2500 | 118735.0 | 5.2610 |
| 21:55:00 | 5.2580 | 5.2700 | 5.2580 | 5.2700 | 1165.3 | 5.2690 |
| 22:00:00 | 5.2710 | 5.2800 | 5.2710 | 5.2800 | 8398.5 | 5.2735 |
| 22:05:00 | 5.2810 | 5.2910 | 5.2810 | 5.2900 | 59450.8 | 5.2898 |
| 22:10:00 | 5.2900 | 5.3010 | 5.2900 | 5.2950 | 19015.8 | 5.2985 |
| 22:15:00 | 5.2974 | 5.2974 | 5.2799 | 5.2799 | 53035.3 | 5.2802 |
| 22:20:00 | 5.2798 | 5.2950 | 5.2502 | 5.2899 | 108157.7 | 5.2834 |
| 22:25:00 | 5.2897 | 5.2897 | 5.2501 | 5.2879 | 184607.9 | 5.2508 |
| 22:30:00 | 5.2863 | 5.2879 | 5.2559 | 5.2878 | 13093.2 | 5.2841 |
| 22:35:00 | 5.2879 | 5.2880 | 5.2879 | 5.2880 | 230820.6 | 5.2880 |
| 22:40:00 | - |
| 22:45:00 | 5.2880 | 5.2888 | 5.2263 | 5.2263 | 77147.2 | 5.2509 |
| 22:50:00 | 5.2500 | 5.2500 | 5.2263 | 5.2300 | 23587.9 | 5.2305 |
| 22:55:00 | 5.2400 | 5.2500 | 5.2222 | 5.2222 | 14211.0 | 5.2235 |
| 23:00:00 | 5.2223 | 5.2225 | 5.2220 | 5.2225 | 19337.1 | 5.2221 |
| 23:05:00 | - |
| 23:10:00 | 5.2342 | 5.2400 | 5.2290 | 5.2400 | 50422.7 | 5.2293 |
| 23:15:00 | 5.2500 | 5.2699 | 5.2450 | 5.2500 | 32629.1 | 5.2581 |
| 23:20:00 | 5.2500 | 5.2700 | 5.2500 | 5.2501 | 20021.2 | 5.2641 |
| 23:25:00 | 5.2500 | 5.2700 | 5.2401 | 5.2700 | 70969.4 | 5.2499 |
| 23:30:00 | 5.2698 | 5.2698 | 5.2500 | 5.2698 | 64890.2 | 5.2502 |
| 23:35:00 | 5.2698 | 5.2698 | 5.2501 | 5.2501 | 10000.2 | 5.2501 |
| 23:40:00 | 5.2590 | 5.2699 | 5.2590 | 5.2699 | 33468.7 | 5.2599 |
| 23:45:00 | 5.2698 | 5.2699 | 5.2402 | 5.2699 | 400.3 | 5.2496 |
| 23:50:00 | 5.2699 | 5.2699 | 5.2699 | 5.2699 | 0.1 | 5.2699 |
| 23:55:00 | 5.2699 | 5.2699 | 5.2699 | 5.2699 | 0.1 | 5.2699 |