2020年07月24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 | - |
| 00:03:00 | - |
| 00:06:00 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 2022.0 | 5.3150 |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | 5.3416 | 5.3416 | 5.3200 | 5.3300 | 3183.2 | 5.3301 |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | 5.3416 | 5.3468 | 5.3416 | 5.3468 | 1062.0 | 5.3468 |
| 00:36:00 | 5.3468 | 5.3468 | 5.3468 | 5.3468 | 11221.0 | 5.3468 |
| 00:39:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 329.0 | 5.3400 |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | 5.3400 | 5.3400 | 5.3303 | 5.3303 | 14997.5 | 5.3384 |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | 5.3304 | 5.3304 | 5.3304 | 5.3304 | 21870.0 | 5.3304 |
| 01:06:00 | - |
| 01:09:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 91813.0 | 5.3400 |
| 01:12:00 | 5.3399 | 5.3399 | 5.3399 | 5.3399 | 55555.0 | 5.3399 |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | 5.3399 | 5.3399 | 5.3399 | 5.3399 | 15229.0 | 5.3399 |
| 01:27:00 | 5.3399 | 5.3467 | 5.3330 | 5.3330 | 28566.0 | 5.3439 |
| 01:30:00 | 5.3330 | 5.3340 | 5.3330 | 5.3340 | 8163.0 | 5.3334 |
| 01:33:00 | 5.3390 | 5.3467 | 5.3390 | 5.3390 | 12398.1 | 5.3390 |
| 01:36:00 | 5.3465 | 5.3469 | 5.3361 | 5.3361 | 67861.0 | 5.3397 |
| 01:39:00 | 5.3360 | 5.3360 | 5.3360 | 5.3360 | 2587.1 | 5.3360 |
| 01:42:00 | - |
| 01:45:00 | 5.3469 | 5.3470 | 5.3469 | 5.3470 | 9340.9 | 5.3469 |
| 01:48:00 | 5.3513 | 5.3517 | 5.3513 | 5.3517 | 3713.1 | 5.3515 |
| 01:51:00 | 5.3500 | 5.3566 | 5.3400 | 5.3400 | 22606.0 | 5.3403 |
| 01:54:00 | 5.3400 | 5.3563 | 5.3400 | 5.3400 | 12499.0 | 5.3408 |
| 01:57:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 10718.0 | 5.3400 |
| 02:00:00 | 5.3558 | 5.3563 | 5.3000 | 5.3000 | 193792.3 | 5.3288 |
| 02:03:00 | 5.3265 | 5.3359 | 5.3000 | 5.3000 | 134297.0 | 5.3101 |
| 02:06:00 | 5.3000 | 5.3000 | 5.2903 | 5.2903 | 31835.2 | 5.2912 |
| 02:09:00 | 5.2902 | 5.2902 | 5.2900 | 5.2900 | 11906.0 | 5.2900 |
| 02:12:00 | 5.2800 | 5.2800 | 5.2770 | 5.2770 | 52945.2 | 5.2780 |
| 02:15:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1500.0 | 5.3000 |
| 02:18:00 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 38065.0 | 5.2800 |
| 02:21:00 | 5.2800 | 5.2800 | 5.2741 | 5.2741 | 69996.0 | 5.2774 |
| 02:24:00 | 5.2800 | 5.2801 | 5.2800 | 5.2801 | 18.2 | 5.2801 |
| 02:27:00 | 5.2801 | 5.3000 | 5.2800 | 5.3000 | 40445.1 | 5.3000 |
| 02:30:00 | - |
| 02:33:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 9409.0 | 5.3000 |
| 02:36:00 | - |
| 02:39:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 25048.0 | 5.3000 |
| 02:42:00 | 5.2999 | 5.3000 | 5.2900 | 5.2900 | 45000.0 | 5.2956 |
| 02:45:00 | 5.2950 | 5.3000 | 5.2901 | 5.3000 | 10313.0 | 5.2935 |
| 02:48:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4700.0 | 5.3000 |
| 02:51:00 | - |
| 02:54:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5000.0 | 5.2900 |
| 02:57:00 | - |
| 03:00:00 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | 13673.5 | 5.2861 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | 4896.0 | 5.2969 |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | 5.2900 | 5.2900 | 5.2850 | 5.2850 | 2784.7 | 5.2886 |
| 03:24:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 1500.0 | 5.2900 |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 400.0 | 5.2900 |
| 03:36:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 306.0 | 5.2900 |
| 03:39:00 | - |
| 03:42:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 282.0 | 5.2900 |
| 03:45:00 | 5.2738 | 5.2738 | 5.2700 | 5.2700 | 105218.3 | 5.2709 |
| 03:48:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 6.0 | 5.2900 |
| 03:51:00 | - |
| 03:54:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 117190.0 | 5.2900 |
| 03:57:00 | - |
| 04:00:00 | 5.2899 | 5.2938 | 5.2899 | 5.2899 | 6.2 | 5.2932 |
| 04:03:00 | 5.2899 | 5.2899 | 5.2620 | 5.2620 | 5609.8 | 5.2649 |
| 04:06:00 | 5.2914 | 5.2937 | 5.2914 | 5.2937 | 780.0 | 5.2936 |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | 5.2938 | 5.3089 | 5.2938 | 5.3089 | 16370.5 | 5.3073 |
| 04:21:00 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 31.4 | 5.3090 |
| 04:24:00 | 5.3090 | 5.3120 | 5.3090 | 5.3120 | 2989.7 | 5.3090 |
| 04:27:00 | - |
| 04:30:00 | 5.3120 | 5.3179 | 5.3120 | 5.3179 | 53214.5 | 5.3177 |
| 04:33:00 | 5.3610 | 5.3700 | 5.3610 | 5.3700 | 18686.8 | 5.3686 |
| 04:36:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 78617.8 | 5.3700 |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 20.1 | 5.3400 |
| 04:57:00 | 5.3350 | 5.3400 | 5.3202 | 5.3400 | 2427.0 | 5.3206 |
| 05:00:00 | - |
| 05:03:00 | 5.3517 | 5.3600 | 5.3517 | 5.3600 | 40000.0 | 5.3600 |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 72.0 | 5.3600 |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | 5.3500 | 5.3550 | 5.3500 | 5.3550 | 138.0 | 5.3523 |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 25118.0 | 5.3300 |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 31.1 | 5.3500 |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | 5.3500 | 5.3530 | 5.3500 | 5.3530 | 968.9 | 5.3515 |
| 06:18:00 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 2219.0 | 5.3550 |
| 06:21:00 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 10636.0 | 5.3550 |
| 06:24:00 | - |
| 06:27:00 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 9394.0 | 5.3550 |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | 5.3550 | 5.3600 | 5.3550 | 5.3600 | 91738.0 | 5.3598 |
| 06:54:00 | 5.3600 | 5.3600 | 5.3404 | 5.3404 | 10426.7 | 5.3596 |
| 06:57:00 | 5.3600 | 5.3920 | 5.3600 | 5.3920 | 16119.0 | 5.3842 |
| 07:00:00 | 5.3920 | 5.4200 | 5.3920 | 5.4160 | 141134.7 | 5.4058 |
| 07:03:00 | 5.4200 | 5.4500 | 5.4200 | 5.4500 | 289750.7 | 5.4430 |
| 07:06:00 | 5.4510 | 5.4589 | 5.4500 | 5.4589 | 44892.1 | 5.4550 |
| 07:09:00 | - |
| 07:12:00 | 5.4301 | 5.4500 | 5.4301 | 5.4500 | 151638.4 | 5.4301 |
| 07:15:00 | - |
| 07:18:00 | 5.4300 | 5.4300 | 5.4251 | 5.4251 | 43148.0 | 5.4251 |
| 07:21:00 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 4260.1 | 5.4450 |
| 07:24:00 | 5.4448 | 5.4450 | 5.4287 | 5.4450 | 1516.0 | 5.4383 |
| 07:27:00 | 5.4250 | 5.4250 | 5.4170 | 5.4170 | 300.0 | 5.4177 |
| 07:30:00 | 5.4170 | 5.4170 | 5.4052 | 5.4052 | 20000.0 | 5.4055 |
| 07:33:00 | - |
| 07:36:00 | 5.4051 | 5.4100 | 5.4051 | 5.4100 | 857.0 | 5.4060 |
| 07:39:00 | 5.4051 | 5.4289 | 5.4051 | 5.4051 | 17859.0 | 5.4085 |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | 5.4050 | 5.4050 | 5.3950 | 5.3950 | 1000.0 | 5.3969 |
| 07:54:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 0.1 | 5.3999 |
| 07:57:00 | 5.3950 | 5.3950 | 5.3900 | 5.3900 | 135110.0 | 5.3900 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3901 | 5.3901 | 500.1 | 5.3901 |
| 08:03:00 | 5.3901 | 5.3901 | 5.3888 | 5.3888 | 78459.0 | 5.3898 |
| 08:06:00 | - |
| 08:09:00 | 5.3901 | 5.3901 | 5.3888 | 5.3888 | 3591.5 | 5.3901 |
| 08:12:00 | 5.3888 | 5.3900 | 5.3888 | 5.3888 | 20881.2 | 5.3888 |
| 08:15:00 | 5.3888 | 5.3888 | 5.3790 | 5.3790 | 21163.1 | 5.3809 |
| 08:18:00 | - |
| 08:21:00 | 5.3788 | 5.3788 | 5.3750 | 5.3750 | 883.9 | 5.3769 |
| 08:24:00 | 5.3750 | 5.3750 | 5.3718 | 5.3718 | 72262.6 | 5.3720 |
| 08:27:00 | - |
| 08:30:00 | 5.3798 | 5.3800 | 5.3561 | 5.3800 | 9455.1 | 5.3602 |
| 08:33:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 4715.9 | 5.3800 |
| 08:36:00 | - |
| 08:39:00 | 5.3800 | 5.3800 | 5.3550 | 5.3550 | 3177.2 | 5.3683 |
| 08:42:00 | 5.3540 | 5.3818 | 5.3540 | 5.3818 | 155.9 | 5.3540 |
| 08:45:00 | 5.3815 | 5.3815 | 5.3815 | 5.3815 | 0.1 | 5.3815 |
| 08:48:00 | - |
| 08:51:00 | 5.3818 | 5.3881 | 5.3818 | 5.3881 | 60.0 | 5.3855 |
| 08:54:00 | - |
| 08:57:00 | 5.3880 | 5.3886 | 5.3880 | 5.3883 | 0.7 | 5.3883 |
| 09:00:00 | 5.3887 | 5.3887 | 5.3555 | 5.3555 | 3570.0 | 5.3561 |
| 09:03:00 | 5.3560 | 5.3680 | 5.3560 | 5.3680 | 32032.3 | 5.3672 |
| 09:06:00 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 25332.0 | 5.3680 |
| 09:09:00 | 5.3680 | 5.3680 | 5.3555 | 5.3555 | 9896.0 | 5.3573 |
| 09:12:00 | 5.3797 | 5.3799 | 5.3555 | 5.3555 | 34478.1 | 5.3779 |
| 09:15:00 | 5.3555 | 5.3846 | 5.3555 | 5.3846 | 92041.0 | 5.3811 |
| 09:18:00 | - |
| 09:21:00 | 5.3693 | 5.3693 | 5.3554 | 5.3554 | 10000.0 | 5.3554 |
| 09:24:00 | 5.3555 | 5.3700 | 5.3555 | 5.3700 | 4010.0 | 5.3555 |
| 09:27:00 | 5.3555 | 5.3555 | 5.3541 | 5.3541 | 14905.5 | 5.3542 |
| 09:30:00 | 5.3540 | 5.3540 | 5.3532 | 5.3532 | 2670.0 | 5.3532 |
| 09:33:00 | 5.3531 | 5.3531 | 5.3531 | 5.3531 | 14980.0 | 5.3531 |
| 09:36:00 | 5.3531 | 5.3531 | 5.3500 | 5.3500 | 160618.0 | 5.3502 |
| 09:39:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 338.0 | 5.3500 |
| 09:42:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 23454.0 | 5.3500 |
| 09:45:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 10420.0 | 5.3500 |
| 09:48:00 | 5.3501 | 5.3501 | 5.3501 | 5.3501 | 5916.0 | 5.3501 |
| 09:51:00 | 5.3532 | 5.3532 | 5.3500 | 5.3500 | 5416.0 | 5.3501 |
| 09:54:00 | - |
| 09:57:00 | 5.3531 | 5.3531 | 5.3500 | 5.3500 | 1307.0 | 5.3501 |
| 10:00:00 | 5.3532 | 5.3708 | 5.3532 | 5.3708 | 5995.0 | 5.3699 |
| 10:03:00 | - |
| 10:06:00 | 5.3700 | 5.3700 | 5.3687 | 5.3687 | 10.2 | 5.3700 |
| 10:09:00 | 5.3502 | 5.3502 | 5.3491 | 5.3491 | 94381.7 | 5.3499 |
| 10:12:00 | 5.3491 | 5.3491 | 5.3400 | 5.3400 | 34053.0 | 5.3455 |
| 10:15:00 | - |
| 10:18:00 | 5.3390 | 5.3400 | 5.3340 | 5.3400 | 14296.9 | 5.3394 |
| 10:21:00 | - |
| 10:24:00 | 5.3350 | 5.3350 | 5.3280 | 5.3280 | 141316.3 | 5.3313 |
| 10:27:00 | 5.3270 | 5.3270 | 5.3180 | 5.3180 | 39723.4 | 5.3236 |
| 10:30:00 | 5.3170 | 5.3170 | 5.3001 | 5.3001 | 163263.1 | 5.3060 |
| 10:33:00 | 5.3001 | 5.3011 | 5.3001 | 5.3011 | 80689.0 | 5.3011 |
| 10:36:00 | 5.3011 | 5.3011 | 5.3011 | 5.3011 | 37956.0 | 5.3011 |
| 10:39:00 | 5.3012 | 5.3012 | 5.3001 | 5.3001 | 368865.0 | 5.3011 |
| 10:42:00 | 5.3005 | 5.3005 | 5.3001 | 5.3001 | 40068.0 | 5.3001 |
| 10:45:00 | 5.3005 | 5.3005 | 5.3001 | 5.3001 | 6000.0 | 5.3001 |
| 10:48:00 | 5.3001 | 5.3010 | 5.3001 | 5.3001 | 34746.0 | 5.3009 |
| 10:51:00 | 5.3002 | 5.3002 | 5.3002 | 5.3002 | 502.0 | 5.3002 |
| 10:54:00 | 5.3002 | 5.3002 | 5.3000 | 5.3000 | 77539.0 | 5.3001 |
| 10:57:00 | 5.3003 | 5.3003 | 5.3003 | 5.3003 | 16235.0 | 5.3003 |
| 11:00:00 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | 59579.5 | 5.3005 |
| 11:03:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 41220.5 | 5.3000 |
| 11:06:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 2670.0 | 5.3000 |
| 11:09:00 | 5.3000 | 5.3105 | 5.3000 | 5.3105 | 246.4 | 5.3000 |
| 11:12:00 | 5.3000 | 5.3000 | 5.2992 | 5.2992 | 11131.0 | 5.2996 |
| 11:15:00 | 5.2992 | 5.3105 | 5.2840 | 5.3105 | 15696.1 | 5.2961 |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 0.1 | 5.3100 |
| 11:27:00 | 5.3082 | 5.3082 | 5.2910 | 5.2910 | 2816.0 | 5.2910 |
| 11:30:00 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | 0.1 | 5.3105 |
| 11:33:00 | 5.2910 | 5.2910 | 5.2910 | 5.2910 | 0.8 | 5.2910 |
| 11:36:00 | - |
| 11:39:00 | 5.3105 | 5.3149 | 5.3105 | 5.3149 | 10000.0 | 5.3148 |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | 5.3143 | 5.3143 | 5.3143 | 5.3143 | 28200.1 | 5.3143 |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | 5.3136 | 5.3365 | 5.3136 | 5.3365 | 43122.5 | 5.3309 |
| 12:06:00 | 5.3366 | 5.3500 | 5.3366 | 5.3500 | 9525.0 | 5.3451 |
| 12:09:00 | - |
| 12:12:00 | - |
| 12:15:00 | 5.3499 | 5.3499 | 5.3499 | 5.3499 | 5200.0 | 5.3499 |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | 5.3252 | 5.3487 | 5.3250 | 5.3487 | 57012.0 | 5.3251 |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | - |
| 12:45:00 | - |
| 12:48:00 | - |
| 12:51:00 | 5.3300 | 5.3300 | 5.3253 | 5.3253 | 9907.1 | 5.3278 |
| 12:54:00 | - |
| 12:57:00 | 5.3487 | 5.3487 | 5.3487 | 5.3487 | 1.0 | 5.3487 |
| 13:00:00 | - |
| 13:03:00 | 5.3252 | 5.3252 | 5.3250 | 5.3250 | 2407.0 | 5.3251 |
| 13:06:00 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 326.0 | 5.3250 |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | 5.3487 | 5.3487 | 5.3250 | 5.3250 | 477.0 | 5.3250 |
| 13:18:00 | - |
| 13:21:00 | 5.3250 | 5.3500 | 5.3250 | 5.3250 | 66234.0 | 5.3333 |
| 13:24:00 | 5.3500 | 5.3689 | 5.3500 | 5.3689 | 194587.1 | 5.3538 |
| 13:27:00 | 5.3689 | 5.3890 | 5.3600 | 5.3602 | 19900.2 | 5.3771 |
| 13:30:00 | 5.3870 | 5.3880 | 5.3603 | 5.3880 | 111510.6 | 5.3879 |
| 13:33:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5012.0 | 5.3880 |
| 13:36:00 | 5.3880 | 5.3910 | 5.3600 | 5.3910 | 329956.8 | 5.3887 |
| 13:39:00 | 5.3919 | 5.4200 | 5.3919 | 5.4200 | 180631.5 | 5.4024 |
| 13:42:00 | 5.4200 | 5.4200 | 5.4100 | 5.4100 | 72082.9 | 5.4198 |
| 13:45:00 | 5.4100 | 5.4199 | 5.4001 | 5.4199 | 273747.3 | 5.4079 |
| 13:48:00 | 5.4199 | 5.4199 | 5.4169 | 5.4170 | 37879.5 | 5.4183 |
| 13:51:00 | 5.4170 | 5.4170 | 5.3851 | 5.4050 | 476948.4 | 5.3960 |
| 13:54:00 | 5.4048 | 5.4050 | 5.3900 | 5.4042 | 65215.1 | 5.3924 |
| 13:57:00 | 5.4044 | 5.4044 | 5.3850 | 5.3850 | 1.2 | 5.3968 |
| 14:00:00 | 5.4036 | 5.4043 | 5.3750 | 5.3750 | 59244.4 | 5.3841 |
| 14:03:00 | 5.3750 | 5.4000 | 5.3702 | 5.3702 | 70381.3 | 5.3829 |
| 14:06:00 | 5.3990 | 5.3996 | 5.3990 | 5.3996 | 30030.0 | 5.3995 |
| 14:09:00 | - |
| 14:12:00 | 5.3900 | 5.3993 | 5.3900 | 5.3993 | 20020.0 | 5.3984 |
| 14:15:00 | 5.3979 | 5.3979 | 5.3979 | 5.3979 | 10010.0 | 5.3979 |
| 14:18:00 | 5.3970 | 5.3980 | 5.3970 | 5.3980 | 87838.0 | 5.3979 |
| 14:21:00 | 5.3980 | 5.3980 | 5.3720 | 5.3721 | 4100.6 | 5.3847 |
| 14:24:00 | 5.3801 | 5.3990 | 5.3801 | 5.3990 | 24856.0 | 5.3987 |
| 14:27:00 | 5.3990 | 5.3996 | 5.3990 | 5.3996 | 30030.0 | 5.3996 |
| 14:30:00 | 5.3731 | 5.3731 | 5.3731 | 5.3731 | 18.0 | 5.3731 |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 14786.0 | 5.3800 |
| 14:42:00 | - |
| 14:45:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 2928.8 | 5.3800 |
| 14:48:00 | 5.3732 | 5.3732 | 5.3731 | 5.3731 | 102836.0 | 5.3731 |
| 14:51:00 | 5.3731 | 5.3731 | 5.3731 | 5.3731 | 1600.0 | 5.3731 |
| 14:54:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 0.8 | 5.3800 |
| 14:57:00 | - |
| 15:00:00 | 5.3800 | 5.3810 | 5.3800 | 5.3810 | 17550.0 | 5.3800 |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | 5.3732 | 5.3810 | 5.3732 | 5.3732 | 7823.4 | 5.3773 |
| 15:12:00 | - |
| 15:15:00 | - |
| 15:18:00 | 5.3732 | 5.3732 | 5.3732 | 5.3732 | 12591.0 | 5.3732 |
| 15:21:00 | 5.3732 | 5.3732 | 5.3732 | 5.3732 | 280.7 | 5.3732 |
| 15:24:00 | 5.3732 | 5.3732 | 5.3701 | 5.3701 | 136534.5 | 5.3723 |
| 15:27:00 | 5.3701 | 5.3701 | 5.3701 | 5.3701 | 241461.0 | 5.3701 |
| 15:30:00 | 5.3700 | 5.3700 | 5.3650 | 5.3650 | 4051.1 | 5.3669 |
| 15:33:00 | 5.3700 | 5.3700 | 5.3650 | 5.3650 | 12255.0 | 5.3691 |
| 15:36:00 | 5.3650 | 5.3650 | 5.3601 | 5.3601 | 38119.0 | 5.3605 |
| 15:39:00 | 5.3601 | 5.3797 | 5.3601 | 5.3797 | 116746.1 | 5.3601 |
| 15:42:00 | 5.3602 | 5.3602 | 5.3601 | 5.3601 | 31409.9 | 5.3601 |
| 15:45:00 | 5.3601 | 5.3601 | 5.3600 | 5.3600 | 326494.8 | 5.3601 |
| 15:48:00 | 5.3600 | 5.3600 | 5.3503 | 5.3503 | 8629.0 | 5.3519 |
| 15:51:00 | 5.3503 | 5.3503 | 5.3501 | 5.3501 | 12131.0 | 5.3501 |
| 15:54:00 | 5.3501 | 5.3600 | 5.3501 | 5.3600 | 12709.5 | 5.3530 |
| 15:57:00 | - |
| 16:00:00 | 5.3500 | 5.3600 | 5.3500 | 5.3600 | 7471.0 | 5.3586 |
| 16:03:00 | - |
| 16:06:00 | 5.3599 | 5.3600 | 5.3599 | 5.3600 | 49813.0 | 5.3599 |
| 16:09:00 | 5.3768 | 5.3800 | 5.3649 | 5.3800 | 49771.2 | 5.3793 |
| 16:12:00 | 5.3523 | 5.3523 | 5.3510 | 5.3510 | 71646.0 | 5.3521 |
| 16:15:00 | 5.3798 | 5.3798 | 5.3798 | 5.3798 | 10000.0 | 5.3798 |
| 16:18:00 | 5.3800 | 5.3800 | 5.3799 | 5.3800 | 165702.1 | 5.3799 |
| 16:21:00 | 5.3799 | 5.3800 | 5.3799 | 5.3800 | 73917.0 | 5.3800 |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | 5.3606 | 5.3800 | 5.3606 | 5.3800 | 11071.9 | 5.3612 |
| 16:39:00 | 5.3799 | 5.3799 | 5.3604 | 5.3604 | 9597.5 | 5.3780 |
| 16:42:00 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 0.8 | 5.3780 |
| 16:45:00 | 5.3780 | 5.3780 | 5.3550 | 5.3550 | 32648.2 | 5.3586 |
| 16:48:00 | 5.3550 | 5.3600 | 5.3550 | 5.3600 | 19985.2 | 5.3575 |
| 16:51:00 | 5.3603 | 5.3780 | 5.3601 | 5.3601 | 5188.1 | 5.3780 |
| 16:54:00 | 5.3602 | 5.3800 | 5.3602 | 5.3800 | 63870.3 | 5.3782 |
| 16:57:00 | 5.3801 | 5.3850 | 5.3801 | 5.3850 | 20939.0 | 5.3815 |
| 17:00:00 | - |
| 17:03:00 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 2454.0 | 5.3850 |
| 17:06:00 | 5.3850 | 5.3919 | 5.3850 | 5.3919 | 46522.2 | 5.3886 |
| 17:09:00 | - |
| 17:12:00 | - |
| 17:15:00 | 5.3900 | 5.3904 | 5.3800 | 5.3800 | 1708.2 | 5.3826 |
| 17:18:00 | - |
| 17:21:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1.5 | 5.3900 |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | - |
| 17:36:00 | 5.3899 | 5.3899 | 5.3899 | 5.3899 | 10010.0 | 5.3899 |
| 17:39:00 | - |
| 17:42:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4698.2 | 5.3900 |
| 17:45:00 | 5.3900 | 5.3999 | 5.3900 | 5.3999 | 45173.3 | 5.3924 |
| 17:48:00 | 5.3990 | 5.4150 | 5.3990 | 5.4150 | 167154.3 | 5.4026 |
| 17:51:00 | 5.4150 | 5.4188 | 5.4150 | 5.4188 | 44772.5 | 5.4173 |
| 17:54:00 | 5.4188 | 5.4210 | 5.4188 | 5.4200 | 19365.5 | 5.4203 |
| 17:57:00 | 5.4220 | 5.4320 | 5.4220 | 5.4320 | 35008.6 | 5.4293 |
| 18:00:00 | 5.4310 | 5.4320 | 5.4310 | 5.4320 | 221953.2 | 5.4320 |
| 18:03:00 | 5.4320 | 5.4320 | 5.4300 | 5.4300 | 31439.0 | 5.4300 |
| 18:06:00 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 40000.0 | 5.4300 |
| 18:09:00 | 5.4300 | 5.4350 | 5.4050 | 5.4050 | 44848.2 | 5.4316 |
| 18:12:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 0.9 | 5.4100 |
| 18:15:00 | - |
| 18:18:00 | 5.4300 | 5.4345 | 5.4300 | 5.4345 | 36751.0 | 5.4337 |
| 18:21:00 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 1300.0 | 5.4200 |
| 18:24:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 7000.0 | 5.4100 |
| 18:27:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 7000.0 | 5.4100 |
| 18:30:00 | - |
| 18:33:00 | 5.4102 | 5.4102 | 5.4050 | 5.4050 | 38.6 | 5.4075 |
| 18:36:00 | - |
| 18:39:00 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 1.0 | 5.4200 |
| 18:42:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 20.1 | 5.4000 |
| 18:45:00 | - |
| 18:48:00 | 5.3950 | 5.3950 | 5.3904 | 5.3904 | 7000.0 | 5.3904 |
| 18:51:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 20.0 | 5.4100 |
| 18:54:00 | 5.4100 | 5.4300 | 5.4100 | 5.4300 | 46567.0 | 5.4162 |
| 18:57:00 | 5.4300 | 5.4300 | 5.4001 | 5.4300 | 27308.4 | 5.4116 |
| 19:00:00 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 185.0 | 5.4300 |
| 19:03:00 | 5.4100 | 5.4360 | 5.4100 | 5.4360 | 303400.1 | 5.4223 |
| 19:06:00 | 5.4360 | 5.4400 | 5.4360 | 5.4400 | 55879.0 | 5.4399 |
| 19:09:00 | - |
| 19:12:00 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 9077.0 | 5.4400 |
| 19:15:00 | 5.4399 | 5.4420 | 5.4399 | 5.4420 | 62659.0 | 5.4404 |
| 19:18:00 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 29200.0 | 5.4400 |
| 19:21:00 | 5.4400 | 5.4510 | 5.4400 | 5.4510 | 277799.9 | 5.4486 |
| 19:24:00 | 5.4509 | 5.4588 | 5.4509 | 5.4550 | 36616.8 | 5.4568 |
| 19:27:00 | 5.4550 | 5.4550 | 5.4305 | 5.4305 | 43936.9 | 5.4353 |
| 19:30:00 | 5.4305 | 5.4499 | 5.4304 | 5.4499 | 170620.2 | 5.4487 |
| 19:33:00 | - |
| 19:36:00 | 5.4499 | 5.4500 | 5.4499 | 5.4500 | 507816.0 | 5.4500 |
| 19:39:00 | 5.4501 | 5.4501 | 5.4501 | 5.4501 | 70480.0 | 5.4501 |
| 19:42:00 | - |
| 19:45:00 | 5.4550 | 5.4550 | 5.4549 | 5.4549 | 17.0 | 5.4550 |
| 19:48:00 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 1290.0 | 5.4550 |
| 19:51:00 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 2000.0 | 5.4550 |
| 19:54:00 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 2573.0 | 5.4550 |
| 19:57:00 | 5.4549 | 5.4549 | 5.4312 | 5.4312 | 97388.9 | 5.4338 |
| 20:00:00 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 18643.0 | 5.4500 |
| 20:03:00 | 5.4320 | 5.4320 | 5.4312 | 5.4312 | 153684.0 | 5.4312 |
| 20:06:00 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 53.0 | 5.4500 |
| 20:09:00 | 5.4312 | 5.4500 | 5.4312 | 5.4312 | 235269.0 | 5.4357 |
| 20:12:00 | 5.4312 | 5.4312 | 5.4312 | 5.4312 | 70329.0 | 5.4312 |
| 20:15:00 | 5.4312 | 5.4312 | 5.4312 | 5.4312 | 44750.0 | 5.4312 |
| 20:18:00 | 5.4312 | 5.4312 | 5.4200 | 5.4200 | 6000.0 | 5.4234 |
| 20:21:00 | 5.4405 | 5.4405 | 5.4405 | 5.4405 | 1000.0 | 5.4405 |
| 20:24:00 | 5.4471 | 5.4471 | 5.4471 | 5.4471 | 18.0 | 5.4471 |
| 20:27:00 | 5.4388 | 5.4499 | 5.4388 | 5.4499 | 10651.0 | 5.4451 |
| 20:30:00 | 5.4498 | 5.4500 | 5.4388 | 5.4388 | 1850.0 | 5.4469 |
| 20:33:00 | 5.4390 | 5.4500 | 5.4390 | 5.4500 | 13000.0 | 5.4500 |
| 20:36:00 | 5.4400 | 5.4498 | 5.4400 | 5.4400 | 144654.0 | 5.4401 |
| 20:39:00 | 5.4400 | 5.4400 | 5.4388 | 5.4388 | 144285.0 | 5.4398 |
| 20:42:00 | 5.4200 | 5.4201 | 5.4200 | 5.4201 | 0.2 | 5.4201 |
| 20:45:00 | 5.4205 | 5.4205 | 5.4205 | 5.4205 | 4000.0 | 5.4205 |
| 20:48:00 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 18.4 | 5.4400 |
| 20:51:00 | - |
| 20:54:00 | 5.4320 | 5.4320 | 5.4200 | 5.4200 | 50.1 | 5.4320 |
| 20:57:00 | 5.4200 | 5.4200 | 5.4150 | 5.4150 | 29140.0 | 5.4150 |
| 21:00:00 | 5.4101 | 5.4101 | 5.4081 | 5.4081 | 10757.6 | 5.4085 |
| 21:03:00 | 5.4080 | 5.4080 | 5.4000 | 5.4000 | 5782.0 | 5.4018 |
| 21:06:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 0.1 | 5.4001 |
| 21:09:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 2417.0 | 5.4001 |
| 21:12:00 | - |
| 21:15:00 | 5.4200 | 5.4202 | 5.4200 | 5.4202 | 44396.0 | 5.4201 |
| 21:18:00 | - |
| 21:21:00 | 5.4202 | 5.4202 | 5.4202 | 5.4202 | 1000.0 | 5.4202 |
| 21:24:00 | 5.4202 | 5.4202 | 5.4202 | 5.4202 | 3000.0 | 5.4202 |
| 21:27:00 | - |
| 21:30:00 | - |
| 21:33:00 | 5.4200 | 5.4200 | 5.4003 | 5.4003 | 646.2 | 5.4200 |
| 21:36:00 | 5.4002 | 5.4002 | 5.4002 | 5.4002 | 83396.0 | 5.4002 |
| 21:39:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 10000.0 | 5.4001 |
| 21:42:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 5601.4 | 5.4001 |
| 21:45:00 | 5.4190 | 5.4190 | 5.4000 | 5.4000 | 10400.2 | 5.4001 |
| 21:48:00 | 5.4000 | 5.4198 | 5.4000 | 5.4002 | 10229.2 | 5.4000 |
| 21:51:00 | 5.4198 | 5.4202 | 5.4198 | 5.4202 | 35081.7 | 5.4201 |
| 21:54:00 | 5.4203 | 5.4203 | 5.4203 | 5.4203 | 5000.1 | 5.4203 |
| 21:57:00 | 5.4203 | 5.4203 | 5.4203 | 5.4203 | 5000.0 | 5.4203 |
| 22:00:00 | 5.4203 | 5.4398 | 5.4013 | 5.4371 | 3168.2 | 5.4082 |
| 22:03:00 | 5.4371 | 5.4371 | 5.4371 | 5.4371 | 2734.0 | 5.4371 |
| 22:06:00 | 5.4100 | 5.4500 | 5.4031 | 5.4500 | 58427.0 | 5.4427 |
| 22:09:00 | - |
| 22:12:00 | 5.4490 | 5.4490 | 5.4490 | 5.4490 | 2000.0 | 5.4490 |
| 22:15:00 | 5.4490 | 5.4490 | 5.4450 | 5.4450 | 10100.0 | 5.4490 |
| 22:18:00 | 5.4399 | 5.4399 | 5.4399 | 5.4399 | 2000.0 | 5.4399 |
| 22:21:00 | 5.4200 | 5.4200 | 5.4050 | 5.4050 | 22652.0 | 5.4094 |
| 22:24:00 | - |
| 22:27:00 | 5.4050 | 5.4398 | 5.4050 | 5.4398 | 41.6 | 5.4340 |
| 22:30:00 | 5.4398 | 5.4398 | 5.4321 | 5.4321 | 8039.3 | 5.4321 |
| 22:33:00 | 5.4300 | 5.4400 | 5.4300 | 5.4400 | 33240.0 | 5.4393 |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 1785.0 | 5.4350 |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | 5.4101 | 5.4101 | 5.4034 | 5.4034 | 38090.0 | 5.4044 |
| 22:54:00 | - |
| 22:57:00 | 5.4041 | 5.4041 | 5.4016 | 5.4016 | 20729.0 | 5.4034 |
| 23:00:00 | 5.4016 | 5.4016 | 5.4016 | 5.4016 | 3000.0 | 5.4016 |
| 23:03:00 | 5.4020 | 5.4020 | 5.4001 | 5.4001 | 33207.0 | 5.4008 |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 623.4 | 5.4001 |
| 23:15:00 | - |
| 23:18:00 | 5.4001 | 5.4001 | 5.4001 | 5.4001 | 5060.3 | 5.4001 |
| 23:21:00 | - |
| 23:24:00 | 5.4199 | 5.4199 | 5.4199 | 5.4199 | 0.2 | 5.4199 |
| 23:27:00 | 5.4003 | 5.4003 | 5.3840 | 5.3840 | 78211.3 | 5.3971 |
| 23:30:00 | 5.3832 | 5.3832 | 5.3790 | 5.3790 | 2641.3 | 5.3818 |
| 23:33:00 | - |
| 23:36:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 370.0 | 5.4000 |
| 23:39:00 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | 127.1 | 5.4000 |
| 23:42:00 | 5.3800 | 5.3800 | 5.3620 | 5.3620 | 11913.0 | 5.3713 |
| 23:45:00 | 5.3610 | 5.4000 | 5.3600 | 5.4000 | 50568.0 | 5.3874 |
| 23:48:00 | 5.4000 | 5.4019 | 5.3650 | 5.3919 | 27057.7 | 5.3780 |
| 23:51:00 | - |
| 23:54:00 | 5.3919 | 5.3969 | 5.3919 | 5.3969 | 40.0 | 5.3944 |
| 23:57:00 | 5.4019 | 5.4019 | 5.4000 | 5.4019 | 501.1 | 5.4000 |