2020年07月30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 | 5.3880 | 5.3899 | 5.3800 | 5.3853 | 80543.1 | 5.3806 |
| 00:05:00 | 5.3835 | 5.3899 | 5.3835 | 5.3899 | 3501.0 | 5.3899 |
| 00:10:00 | - |
| 00:15:00 | 5.3801 | 5.3801 | 5.3801 | 5.3801 | 2458.0 | 5.3801 |
| 00:20:00 | 5.3899 | 5.3899 | 5.3898 | 5.3898 | 17249.4 | 5.3899 |
| 00:25:00 | 5.3890 | 5.3890 | 5.3890 | 5.3890 | 2807.0 | 5.3890 |
| 00:30:00 | 5.3890 | 5.3900 | 5.3890 | 5.3900 | 40110.0 | 5.3897 |
| 00:35:00 | 5.3900 | 5.3979 | 5.3900 | 5.3979 | 22918.0 | 5.3964 |
| 00:40:00 | 5.3900 | 5.3900 | 5.3806 | 5.3806 | 3517.0 | 5.3860 |
| 00:45:00 | 5.3980 | 5.4059 | 5.3980 | 5.4059 | 96617.0 | 5.3992 |
| 00:50:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 203.0 | 5.4000 |
| 00:55:00 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 933.0 | 5.3850 |
| 01:00:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 409.0 | 5.4000 |
| 01:05:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 976.0 | 5.4000 |
| 01:10:00 | 5.4059 | 5.4100 | 5.4059 | 5.4100 | 28291.3 | 5.4094 |
| 01:15:00 | 5.4110 | 5.4150 | 5.4110 | 5.4150 | 23687.0 | 5.4148 |
| 01:20:00 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 798.5 | 5.4150 |
| 01:25:00 | 5.4149 | 5.4149 | 5.4149 | 5.4149 | 60.2 | 5.4149 |
| 01:30:00 | 5.4149 | 5.4150 | 5.4000 | 5.4000 | 129765.0 | 5.4013 |
| 01:35:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 18.0 | 5.4000 |
| 01:40:00 | 5.4000 | 5.4000 | 5.3907 | 5.3907 | 2850.1 | 5.4000 |
| 01:45:00 | - |
| 01:50:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1.0 | 5.4000 |
| 01:55:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 44166.0 | 5.4000 |
| 02:00:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 34514.9 | 5.4000 |
| 02:05:00 | - |
| 02:10:00 | 5.4000 | 5.4147 | 5.4000 | 5.4147 | 1.0 | 5.4132 |
| 02:15:00 | 5.4148 | 5.4148 | 5.4148 | 5.4148 | 131237.0 | 5.4148 |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 325.9 | 5.4100 |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 300.0 | 5.3880 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | 5.3880 | 5.3880 | 5.3800 | 5.3869 | 34437.1 | 5.3803 |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 7.0 | 5.3870 |
| 04:20:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 7.0 | 5.3870 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.9 | 5.3870 |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.0 | 5.3870 |
| 05:10:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 40.0 | 5.3870 |
| 05:15:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 1985.0 | 5.3870 |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 5.3870 | 5.3989 | 5.3870 | 5.3989 | 619.0 | 5.3989 |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | 5.3890 | 5.3890 | 5.3700 | 5.3700 | 135966.9 | 5.3783 |
| 05:50:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 878.0 | 5.3900 |
| 05:55:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 133.0 | 5.3900 |
| 06:00:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.0 | 5.3900 |
| 06:05:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 167.0 | 5.3900 |
| 06:10:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3700.0 | 5.3900 |
| 06:15:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 500.0 | 5.3900 |
| 06:20:00 | 5.3700 | 5.3999 | 5.3500 | 5.3999 | 442340.4 | 5.3761 |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | 5.3975 | 5.3975 | 5.3975 | 5.3975 | 2083.0 | 5.3975 |
| 06:45:00 | 5.3975 | 5.3975 | 5.3975 | 5.3975 | 8579.0 | 5.3975 |
| 06:50:00 | - |
| 06:55:00 | 5.3965 | 5.3998 | 5.3593 | 5.3966 | 61230.2 | 5.3951 |
| 07:00:00 | - |
| 07:05:00 | 5.3950 | 5.3950 | 5.3650 | 5.3900 | 10318.5 | 5.3918 |
| 07:10:00 | 5.3900 | 5.3917 | 5.3900 | 5.3917 | 301.1 | 5.3900 |
| 07:15:00 | 5.3919 | 5.3938 | 5.3503 | 5.3504 | 148487.5 | 5.3563 |
| 07:20:00 | 5.3818 | 5.3818 | 5.3818 | 5.3818 | 0.1 | 5.3818 |
| 07:25:00 | - |
| 07:30:00 | 5.3818 | 5.3899 | 5.3818 | 5.3899 | 50.0 | 5.3854 |
| 07:35:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5020.1 | 5.3900 |
| 07:40:00 | 5.3900 | 5.3950 | 5.3900 | 5.3947 | 142206.3 | 5.3941 |
| 07:45:00 | 5.3949 | 5.3950 | 5.3940 | 5.3940 | 35.7 | 5.3947 |
| 07:50:00 | - |
| 07:55:00 | 5.3940 | 5.3950 | 5.3940 | 5.3950 | 14092.0 | 5.3943 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3930 | 5.3930 | 139.7 | 5.3935 |
| 08:05:00 | 5.3818 | 5.3930 | 5.3818 | 5.3930 | 906.0 | 5.3881 |
| 08:10:00 | 5.3930 | 5.3930 | 5.3930 | 5.3930 | 10092.5 | 5.3930 |
| 08:15:00 | - |
| 08:20:00 | 5.3818 | 5.3900 | 5.3818 | 5.3900 | 983.1 | 5.3864 |
| 08:25:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3493.0 | 5.3900 |
| 08:30:00 | 5.3900 | 5.3995 | 5.3900 | 5.3995 | 94860.0 | 5.3974 |
| 08:35:00 | 5.3899 | 5.3995 | 5.3652 | 5.3652 | 112362.3 | 5.3657 |
| 08:40:00 | 5.3969 | 5.3992 | 5.3969 | 5.3992 | 5005.0 | 5.3992 |
| 08:45:00 | 5.3991 | 5.3991 | 5.3991 | 5.3991 | 6.0 | 5.3991 |
| 08:50:00 | - |
| 08:55:00 | - |
| 09:00:00 | 5.3701 | 5.3966 | 5.3662 | 5.3662 | 238079.0 | 5.3674 |
| 09:05:00 | 5.3662 | 5.3694 | 5.3490 | 5.3694 | 227216.0 | 5.3538 |
| 09:10:00 | 5.3500 | 5.3500 | 5.3460 | 5.3460 | 144650.5 | 5.3494 |
| 09:15:00 | - |
| 09:20:00 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 500.0 | 5.3680 |
| 09:25:00 | - |
| 09:30:00 | 5.3500 | 5.3695 | 5.3450 | 5.3695 | 124441.1 | 5.3644 |
| 09:35:00 | - |
| 09:40:00 | 5.3480 | 5.3650 | 5.3480 | 5.3650 | 59946.0 | 5.3537 |
| 09:45:00 | 5.3690 | 5.3700 | 5.3690 | 5.3700 | 253468.0 | 5.3699 |
| 09:50:00 | 5.3680 | 5.3700 | 5.3680 | 5.3700 | 98053.0 | 5.3700 |
| 09:55:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 295967.0 | 5.3700 |
| 10:00:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 27477.2 | 5.3700 |
| 10:05:00 | 5.3691 | 5.3700 | 5.3690 | 5.3700 | 77055.6 | 5.3691 |
| 10:10:00 | 5.3680 | 5.3700 | 5.3519 | 5.3700 | 22063.1 | 5.3609 |
| 10:15:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 25226.3 | 5.3700 |
| 10:20:00 | 5.3700 | 5.3700 | 5.3501 | 5.3700 | 7025.4 | 5.3528 |
| 10:25:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 16260.3 | 5.3700 |
| 10:30:00 | 5.3718 | 5.3750 | 5.3700 | 5.3700 | 15131.1 | 5.3714 |
| 10:35:00 | 5.3700 | 5.3800 | 5.3700 | 5.3701 | 11836.1 | 5.3785 |
| 10:40:00 | - |
| 10:45:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 9395.4 | 5.3800 |
| 10:50:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 20.6 | 5.3800 |
| 10:55:00 | 5.3818 | 5.3910 | 5.3818 | 5.3910 | 83924.0 | 5.3906 |
| 11:00:00 | 5.3910 | 5.3919 | 5.3900 | 5.3919 | 43164.1 | 5.3913 |
| 11:05:00 | - |
| 11:10:00 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 14755.3 | 5.3950 |
| 11:15:00 | 5.3949 | 5.3955 | 5.3949 | 5.3955 | 50000.0 | 5.3953 |
| 11:20:00 | 5.3950 | 5.4000 | 5.3910 | 5.3910 | 135584.1 | 5.3986 |
| 11:25:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 2001.0 | 5.3999 |
| 11:30:00 | 5.3999 | 5.4038 | 5.3999 | 5.4038 | 91704.0 | 5.4018 |
| 11:35:00 | 5.4030 | 5.4038 | 5.3909 | 5.3909 | 20201.7 | 5.4015 |
| 11:40:00 | - |
| 11:45:00 | 5.3899 | 5.3900 | 5.3899 | 5.3900 | 10000.0 | 5.3900 |
| 11:50:00 | 5.3851 | 5.3851 | 5.3800 | 5.3800 | 3607.2 | 5.3841 |
| 11:55:00 | 5.3810 | 5.3810 | 5.3711 | 5.3711 | 52283.0 | 5.3799 |
| 12:00:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 74342.1 | 5.3700 |
| 12:05:00 | 5.3650 | 5.3650 | 5.3601 | 5.3601 | 56600.0 | 5.3602 |
| 12:10:00 | 5.3603 | 5.3899 | 5.3603 | 5.3899 | 21294.1 | 5.3640 |
| 12:15:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 2816.0 | 5.3601 |
| 12:20:00 | 5.3694 | 5.3694 | 5.3601 | 5.3601 | 21530.0 | 5.3645 |
| 12:25:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 10.0 | 5.3601 |
| 12:30:00 | 5.3693 | 5.3693 | 5.3669 | 5.3669 | 16.0 | 5.3678 |
| 12:35:00 | 5.3669 | 5.3890 | 5.3635 | 5.3880 | 5942.4 | 5.3809 |
| 12:40:00 | 5.3880 | 5.3880 | 5.3700 | 5.3700 | 5014.0 | 5.3701 |
| 12:45:00 | 5.3880 | 5.3900 | 5.3880 | 5.3900 | 26490.0 | 5.3889 |
| 12:50:00 | 5.3900 | 5.3900 | 5.3899 | 5.3900 | 11614.0 | 5.3900 |
| 12:55:00 | 5.3801 | 5.3901 | 5.3801 | 5.3901 | 23000.0 | 5.3866 |
| 13:00:00 | 5.3801 | 5.3801 | 5.3702 | 5.3702 | 20645.7 | 5.3801 |
| 13:05:00 | 5.3800 | 5.3800 | 5.3701 | 5.3701 | 10718.1 | 5.3702 |
| 13:10:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 9.0 | 5.3870 |
| 13:15:00 | 5.3870 | 5.3899 | 5.3870 | 5.3899 | 18558.0 | 5.3898 |
| 13:20:00 | 5.3898 | 5.3900 | 5.3898 | 5.3900 | 60.6 | 5.3898 |
| 13:25:00 | 5.3900 | 5.3908 | 5.3900 | 5.3908 | 13819.0 | 5.3907 |
| 13:30:00 | - |
| 13:35:00 | 5.3907 | 5.3907 | 5.3907 | 5.3907 | 1000.0 | 5.3907 |
| 13:40:00 | 5.3909 | 5.4000 | 5.3909 | 5.3999 | 122951.9 | 5.3991 |
| 13:45:00 | 5.3999 | 5.4070 | 5.3999 | 5.4040 | 101671.1 | 5.4038 |
| 13:50:00 | 5.4060 | 5.4150 | 5.4040 | 5.4150 | 145710.8 | 5.4111 |
| 13:55:00 | 5.3800 | 5.3919 | 5.3631 | 5.3919 | 101586.9 | 5.3663 |
| 14:00:00 | 5.3919 | 5.3994 | 5.3919 | 5.3994 | 32031.6 | 5.3994 |
| 14:05:00 | 5.3994 | 5.3995 | 5.3919 | 5.3995 | 932.0 | 5.3995 |
| 14:10:00 | 5.3950 | 5.4080 | 5.3950 | 5.4049 | 13497.4 | 5.4043 |
| 14:15:00 | 5.4050 | 5.4080 | 5.3995 | 5.3995 | 69736.0 | 5.4011 |
| 14:20:00 | 5.4080 | 5.4080 | 5.4080 | 5.4080 | 14843.9 | 5.4080 |
| 14:25:00 | 5.3926 | 5.4079 | 5.3926 | 5.4079 | 55876.4 | 5.3963 |
| 14:30:00 | 5.3937 | 5.4092 | 5.3934 | 5.4079 | 23373.4 | 5.4028 |
| 14:35:00 | 5.4000 | 5.4093 | 5.3937 | 5.3937 | 66980.0 | 5.3978 |
| 14:40:00 | 5.4000 | 5.4000 | 5.3937 | 5.3937 | 31.0 | 5.3998 |
| 14:45:00 | 5.3937 | 5.4000 | 5.3927 | 5.4000 | 249193.2 | 5.3981 |
| 14:50:00 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | 96713.8 | 5.3926 |
| 14:55:00 | 5.3903 | 5.3903 | 5.3903 | 5.3903 | 4420.0 | 5.3903 |
| 15:00:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2015.0 | 5.4000 |
| 15:05:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 27799.0 | 5.4000 |
| 15:10:00 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 15695.0 | 5.4036 |
| 15:15:00 | 5.4100 | 5.4100 | 5.4096 | 5.4099 | 198672.3 | 5.4100 |
| 15:20:00 | 5.4098 | 5.4099 | 5.4097 | 5.4097 | 57557.0 | 5.4098 |
| 15:25:00 | 5.4097 | 5.4097 | 5.4097 | 5.4097 | 40.0 | 5.4097 |
| 15:30:00 | 5.4097 | 5.4097 | 5.4000 | 5.4081 | 1458.0 | 5.4026 |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 14725.0 | 5.4000 |
| 15:50:00 | 5.4080 | 5.4080 | 5.4001 | 5.4001 | 19.0 | 5.4080 |
| 15:55:00 | 5.4001 | 5.4001 | 5.4000 | 5.4000 | 936.0 | 5.4001 |
| 16:00:00 | 5.4050 | 5.4079 | 5.4050 | 5.4079 | 4368.0 | 5.4076 |
| 16:05:00 | 5.4080 | 5.4096 | 5.4080 | 5.4096 | 3141.9 | 5.4088 |
| 16:10:00 | 5.4096 | 5.4096 | 5.4000 | 5.4000 | 10.7 | 5.4090 |
| 16:15:00 | 5.4096 | 5.4096 | 5.4096 | 5.4096 | 1.0 | 5.4096 |
| 16:20:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5314.0 | 5.4000 |
| 16:25:00 | 5.4045 | 5.4089 | 5.4045 | 5.4089 | 16676.0 | 5.4089 |
| 16:30:00 | 5.4090 | 5.4096 | 5.3903 | 5.3903 | 124176.5 | 5.4004 |
| 16:35:00 | 5.4049 | 5.4049 | 5.3900 | 5.4049 | 57868.0 | 5.3908 |
| 16:40:00 | 5.4049 | 5.4049 | 5.4049 | 5.4049 | 14.0 | 5.4049 |
| 16:45:00 | 5.3900 | 5.3900 | 5.3891 | 5.3891 | 22804.5 | 5.3900 |
| 16:50:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 28.0 | 5.3900 |
| 16:55:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3143.0 | 5.3900 |
| 17:00:00 | 5.3830 | 5.3830 | 5.3802 | 5.3802 | 1151.5 | 5.3803 |
| 17:05:00 | 5.3802 | 5.3999 | 5.3700 | 5.3999 | 171515.4 | 5.3709 |
| 17:10:00 | 5.3999 | 5.4000 | 5.3700 | 5.4000 | 39986.9 | 5.3700 |
| 17:15:00 | 5.3999 | 5.3999 | 5.3983 | 5.3999 | 38292.5 | 5.3999 |
| 17:20:00 | - |
| 17:25:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 9387.0 | 5.4000 |
| 17:30:00 | - |
| 17:35:00 | 5.3995 | 5.3999 | 5.3995 | 5.3999 | 100037.5 | 5.3998 |
| 17:40:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 61467.0 | 5.3999 |
| 17:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 64782.0 | 5.4000 |
| 17:50:00 | 5.4000 | 5.4019 | 5.4000 | 5.4019 | 62492.0 | 5.4004 |
| 17:55:00 | 5.4019 | 5.4069 | 5.4019 | 5.4069 | 30430.1 | 5.4050 |
| 18:00:00 | 5.4069 | 5.4099 | 5.3901 | 5.4000 | 23687.1 | 5.4075 |
| 18:05:00 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 22127.9 | 5.4000 |
| 18:10:00 | 5.4000 | 5.4000 | 5.3980 | 5.3983 | 11300.0 | 5.3982 |
| 18:15:00 | 5.3999 | 5.4000 | 5.3620 | 5.3620 | 144003.9 | 5.3748 |
| 18:20:00 | 5.3919 | 5.3919 | 5.3919 | 5.3919 | 6.0 | 5.3919 |
| 18:25:00 | 5.3919 | 5.3982 | 5.3919 | 5.3982 | 17223.0 | 5.3982 |
| 18:30:00 | 5.3982 | 5.3982 | 5.3980 | 5.3980 | 20042.0 | 5.3982 |
| 18:35:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 92634.0 | 5.3980 |
| 18:40:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 5000.0 | 5.3980 |
| 18:45:00 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | 9.8 | 5.3971 |
| 18:50:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 140.6 | 5.3980 |
| 18:55:00 | 5.3970 | 5.3970 | 5.3700 | 5.3969 | 178995.0 | 5.3701 |
| 19:00:00 | - |
| 19:05:00 | 5.3929 | 5.3929 | 5.3700 | 5.3700 | 28938.0 | 5.3700 |
| 19:10:00 | 5.3837 | 5.3838 | 5.3837 | 5.3838 | 36.0 | 5.3838 |
| 19:15:00 | 5.3838 | 5.3838 | 5.3838 | 5.3838 | 20.0 | 5.3838 |
| 19:20:00 | 5.3838 | 5.3838 | 5.3838 | 5.3838 | 40.0 | 5.3838 |
| 19:25:00 | 5.3873 | 5.3873 | 5.3873 | 5.3873 | 0.4 | 5.3873 |
| 19:30:00 | 5.3837 | 5.3837 | 5.3837 | 5.3837 | 39664.0 | 5.3837 |
| 19:35:00 | 5.3837 | 5.3850 | 5.3700 | 5.3700 | 21320.4 | 5.3774 |
| 19:40:00 | 5.3700 | 5.3836 | 5.3700 | 5.3813 | 8534.7 | 5.3750 |
| 19:45:00 | 5.3701 | 5.3805 | 5.3631 | 5.3805 | 112056.3 | 5.3668 |
| 19:50:00 | 5.3804 | 5.3804 | 5.3804 | 5.3804 | 40.0 | 5.3804 |
| 19:55:00 | 5.3700 | 5.3700 | 5.3620 | 5.3620 | 35879.0 | 5.3626 |
| 20:00:00 | 5.3800 | 5.3800 | 5.3590 | 5.3799 | 30751.2 | 5.3602 |
| 20:05:00 | 5.3800 | 5.3804 | 5.3800 | 5.3804 | 6836.0 | 5.3803 |
| 20:10:00 | 5.3800 | 5.3800 | 5.3620 | 5.3630 | 1742.0 | 5.3632 |
| 20:15:00 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 0.1 | 5.3860 |
| 20:20:00 | 5.3850 | 5.3859 | 5.3710 | 5.3710 | 23567.0 | 5.3827 |
| 20:25:00 | 5.3859 | 5.3900 | 5.3700 | 5.3799 | 174832.0 | 5.3870 |
| 20:30:00 | 5.3799 | 5.3900 | 5.3799 | 5.3890 | 16830.0 | 5.3891 |
| 20:35:00 | - |
| 20:40:00 | 5.3701 | 5.3800 | 5.3689 | 5.3800 | 21022.0 | 5.3693 |
| 20:45:00 | 5.3799 | 5.3800 | 5.3799 | 5.3800 | 11855.0 | 5.3799 |
| 20:50:00 | 5.3889 | 5.3889 | 5.3889 | 5.3889 | 4000.0 | 5.3889 |
| 20:55:00 | 5.3800 | 5.3800 | 5.3751 | 5.3751 | 543.0 | 5.3761 |
| 21:00:00 | 5.3889 | 5.3889 | 5.3889 | 5.3889 | 11133.0 | 5.3889 |
| 21:05:00 | 5.3889 | 5.3889 | 5.3751 | 5.3751 | 42.0 | 5.3889 |
| 21:10:00 | 5.3889 | 5.3889 | 5.3751 | 5.3751 | 16777.0 | 5.3758 |
| 21:15:00 | - |
| 21:20:00 | 5.3889 | 5.3900 | 5.3889 | 5.3900 | 57928.2 | 5.3897 |
| 21:25:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 80015.0 | 5.3800 |
| 21:30:00 | 5.3830 | 5.3830 | 5.3801 | 5.3801 | 27000.0 | 5.3805 |
| 21:35:00 | 5.3801 | 5.3802 | 5.3801 | 5.3802 | 6254.0 | 5.3801 |
| 21:40:00 | 5.3801 | 5.3900 | 5.3801 | 5.3900 | 29474.5 | 5.3818 |
| 21:45:00 | - |
| 21:50:00 | 5.3900 | 5.3910 | 5.3900 | 5.3910 | 64263.9 | 5.3907 |
| 21:55:00 | 5.3910 | 5.3910 | 5.3803 | 5.3803 | 101141.9 | 5.3895 |
| 22:00:00 | 5.3803 | 5.3909 | 5.3789 | 5.3909 | 123917.5 | 5.3799 |
| 22:05:00 | 5.3788 | 5.3800 | 5.3720 | 5.3800 | 51745.5 | 5.3745 |
| 22:10:00 | 5.3800 | 5.3800 | 5.3720 | 5.3720 | 45396.0 | 5.3729 |
| 22:15:00 | 5.3800 | 5.3900 | 5.3700 | 5.3700 | 165712.2 | 5.3747 |
| 22:20:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 7.0 | 5.3800 |
| 22:25:00 | 5.3800 | 5.3899 | 5.3800 | 5.3899 | 36740.0 | 5.3896 |
| 22:30:00 | 5.3898 | 5.3898 | 5.3898 | 5.3898 | 211.0 | 5.3898 |
| 22:35:00 | 5.3898 | 5.3899 | 5.3898 | 5.3899 | 50100.0 | 5.3898 |
| 22:40:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 9099.6 | 5.3900 |
| 22:45:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1780.6 | 5.3900 |
| 22:50:00 | 5.3900 | 5.3900 | 5.3800 | 5.3900 | 18763.7 | 5.3900 |
| 22:55:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1035.0 | 5.3900 |
| 23:00:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 9664.0 | 5.3800 |
| 23:05:00 | - |
| 23:10:00 | 5.3810 | 5.3810 | 5.3800 | 5.3800 | 51623.9 | 5.3800 |
| 23:15:00 | - |
| 23:20:00 | 5.3800 | 5.3800 | 5.3700 | 5.3700 | 166456.3 | 5.3787 |
| 23:25:00 | 5.3798 | 5.3798 | 5.3798 | 5.3798 | 945.0 | 5.3798 |
| 23:30:00 | 5.3700 | 5.3700 | 5.3591 | 5.3591 | 427528.7 | 5.3683 |
| 23:35:00 | 5.3591 | 5.3796 | 5.3591 | 5.3796 | 95866.9 | 5.3606 |
| 23:40:00 | 5.3796 | 5.3796 | 5.3600 | 5.3600 | 68819.0 | 5.3770 |
| 23:45:00 | 5.3600 | 5.3790 | 5.3600 | 5.3600 | 19922.0 | 5.3601 |
| 23:50:00 | 5.3610 | 5.3610 | 5.3600 | 5.3600 | 22204.0 | 5.3600 |
| 23:55:00 | 5.3600 | 5.3600 | 5.3590 | 5.3590 | 150547.5 | 5.3591 |