2019年08月22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 | - |
| 00:05:00 | 5.7861 | 5.7861 | 5.7849 | 5.7849 | 413.1 | 5.7849 |
| 00:10:00 | - |
| 00:15:00 | 5.7799 | 5.7799 | 5.7799 | 5.7799 | 3360.0 | 5.7799 |
| 00:20:00 | 5.7799 | 5.7799 | 5.7799 | 5.7799 | 2418.0 | 5.7799 |
| 00:25:00 | 5.7799 | 5.7888 | 5.7799 | 5.7888 | 11604.2 | 5.7801 |
| 00:30:00 | 5.7888 | 5.7900 | 5.7800 | 5.7900 | 1428.0 | 5.7865 |
| 00:35:00 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | 15893.7 | 5.7709 |
| 00:40:00 | 5.7649 | 5.7649 | 5.7625 | 5.7625 | 10003.0 | 5.7626 |
| 00:45:00 | - |
| 00:50:00 | 5.7700 | 5.7800 | 5.7700 | 5.7800 | 92200.0 | 5.7772 |
| 00:55:00 | 5.7627 | 5.7883 | 5.7611 | 5.7883 | 23276.1 | 5.7625 |
| 01:00:00 | 5.7611 | 5.7611 | 5.7501 | 5.7501 | 11767.3 | 5.7529 |
| 01:05:00 | 5.7600 | 5.7600 | 5.7200 | 5.7200 | 153246.3 | 5.7461 |
| 01:10:00 | 5.7888 | 5.7950 | 5.7888 | 5.7950 | 37796.0 | 5.7910 |
| 01:15:00 | 5.7980 | 5.8000 | 5.7958 | 5.7958 | 9657.8 | 5.7968 |
| 01:20:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 3770.0 | 5.8000 |
| 01:25:00 | 5.8000 | 5.8000 | 5.7999 | 5.8000 | 110263.3 | 5.8000 |
| 01:30:00 | 5.8006 | 5.8140 | 5.8006 | 5.8140 | 18035.9 | 5.8126 |
| 01:35:00 | 5.8150 | 5.8270 | 5.8150 | 5.8270 | 23906.8 | 5.8258 |
| 01:40:00 | 5.8277 | 5.8320 | 5.8277 | 5.8320 | 25014.5 | 5.8316 |
| 01:45:00 | 5.8320 | 5.8320 | 5.8319 | 5.8320 | 5746.0 | 5.8320 |
| 01:50:00 | 5.8330 | 5.8380 | 5.8270 | 5.8270 | 61.0 | 5.8362 |
| 01:55:00 | 5.8270 | 5.8270 | 5.8270 | 5.8270 | 2.0 | 5.8270 |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | 5.8201 | 5.8201 | 5.8200 | 5.8200 | 110450.6 | 5.8200 |
| 02:25:00 | 5.8300 | 5.8397 | 5.8300 | 5.8397 | 16.0 | 5.8393 |
| 02:30:00 | - |
| 02:35:00 | 5.8350 | 5.8350 | 5.8203 | 5.8203 | 2770.0 | 5.8277 |
| 02:40:00 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 1001.0 | 5.8350 |
| 02:45:00 | - |
| 02:50:00 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5008.7 | 5.8350 |
| 02:55:00 | - |
| 03:00:00 | 5.8204 | 5.8204 | 5.8203 | 5.8203 | 20.0 | 5.8203 |
| 03:05:00 | - |
| 03:10:00 | 5.8204 | 5.8350 | 5.8204 | 5.8350 | 41.0 | 5.8208 |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 2244.0 | 5.8350 |
| 03:35:00 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 258.0 | 5.8350 |
| 03:40:00 | - |
| 03:45:00 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 101.4 | 5.8350 |
| 03:50:00 | - |
| 03:55:00 | 5.8207 | 5.8207 | 5.8207 | 5.8207 | 2500.0 | 5.8207 |
| 04:00:00 | 5.8208 | 5.8208 | 5.8208 | 5.8208 | 577.0 | 5.8208 |
| 04:05:00 | 5.8207 | 5.8207 | 5.8008 | 5.8009 | 23535.8 | 5.8148 |
| 04:10:00 | 5.8009 | 5.8009 | 5.8009 | 5.8009 | 107.0 | 5.8009 |
| 04:15:00 | - |
| 04:20:00 | 5.8008 | 5.8008 | 5.7919 | 5.7920 | 1693.5 | 5.7981 |
| 04:25:00 | 5.7919 | 5.7997 | 5.7680 | 5.7681 | 170036.2 | 5.7882 |
| 04:30:00 | 5.7681 | 5.8009 | 5.7681 | 5.8008 | 5129.5 | 5.7920 |
| 04:35:00 | 5.7811 | 5.8008 | 5.7811 | 5.7930 | 4273.3 | 5.7881 |
| 04:40:00 | 5.7774 | 5.8300 | 5.7774 | 5.8300 | 161492.5 | 5.8275 |
| 04:45:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2077.5 | 5.8000 |
| 04:50:00 | 5.8001 | 5.8001 | 5.8000 | 5.8000 | 5657.9 | 5.8001 |
| 04:55:00 | 5.8001 | 5.8001 | 5.8001 | 5.8001 | 4010.3 | 5.8001 |
| 05:00:00 | 5.8002 | 5.8068 | 5.8002 | 5.8068 | 2490.3 | 5.8043 |
| 05:05:00 | 5.8068 | 5.8132 | 5.8008 | 5.8132 | 2010.6 | 5.8070 |
| 05:10:00 | 5.8133 | 5.8479 | 5.8133 | 5.8133 | 3074.0 | 5.8140 |
| 05:15:00 | 5.8140 | 5.8485 | 5.8140 | 5.8187 | 2707.6 | 5.8189 |
| 05:20:00 | 5.8004 | 5.8080 | 5.8004 | 5.8060 | 4432.0 | 5.8037 |
| 05:25:00 | 5.8135 | 5.8485 | 5.8135 | 5.8485 | 3090.1 | 5.8204 |
| 05:30:00 | 5.8157 | 5.8226 | 5.8006 | 5.8014 | 67901.0 | 5.8217 |
| 05:35:00 | 5.8027 | 5.8484 | 5.8001 | 5.8484 | 2492.8 | 5.8041 |
| 05:40:00 | 5.8002 | 5.8479 | 5.8001 | 5.8479 | 1500.2 | 5.8002 |
| 05:45:00 | 5.8001 | 5.8467 | 5.8001 | 5.8467 | 4002.3 | 5.8005 |
| 05:50:00 | 5.8016 | 5.8467 | 5.8001 | 5.8003 | 2493.1 | 5.8005 |
| 05:55:00 | 5.8001 | 5.8467 | 5.8000 | 5.8001 | 3002.7 | 5.8012 |
| 06:00:00 | 5.8300 | 5.8452 | 5.8001 | 5.8444 | 1500.5 | 5.8002 |
| 06:05:00 | 5.8001 | 5.8447 | 5.8001 | 5.8002 | 6260.9 | 5.8314 |
| 06:10:00 | 5.8001 | 5.8447 | 5.8001 | 5.8001 | 4124.2 | 5.8001 |
| 06:15:00 | 5.8001 | 5.8005 | 5.8001 | 5.8002 | 2375.1 | 5.8002 |
| 06:20:00 | 5.8002 | 5.8005 | 5.8002 | 5.8002 | 2632.2 | 5.8003 |
| 06:25:00 | 5.8002 | 5.8002 | 5.8002 | 5.8002 | 2410.0 | 5.8002 |
| 06:30:00 | 5.8002 | 5.8005 | 5.8002 | 5.8005 | 2597.7 | 5.8002 |
| 06:35:00 | 5.8002 | 5.8484 | 5.8002 | 5.8003 | 4142.0 | 5.8421 |
| 06:40:00 | 5.8001 | 5.8002 | 5.7901 | 5.8002 | 162462.5 | 5.7999 |
| 06:45:00 | 5.7901 | 5.7902 | 5.7579 | 5.7681 | 19455.0 | 5.7717 |
| 06:50:00 | 5.7679 | 5.7901 | 5.7583 | 5.7603 | 4266.1 | 5.7625 |
| 06:55:00 | 5.7901 | 5.8003 | 5.7602 | 5.7980 | 4132.4 | 5.7737 |
| 07:00:00 | 5.7602 | 5.7602 | 5.7602 | 5.7602 | 2500.0 | 5.7602 |
| 07:05:00 | 5.7967 | 5.7967 | 5.7601 | 5.7601 | 1590.7 | 5.7601 |
| 07:10:00 | 5.7601 | 5.7607 | 5.7601 | 5.7607 | 3409.4 | 5.7605 |
| 07:15:00 | 5.7607 | 5.7607 | 5.7605 | 5.7606 | 2490.6 | 5.7606 |
| 07:20:00 | 5.7601 | 5.7910 | 5.7601 | 5.7910 | 2011.1 | 5.7602 |
| 07:25:00 | 5.7603 | 5.8300 | 5.7603 | 5.8000 | 220926.0 | 5.8085 |
| 07:30:00 | 5.8000 | 5.8000 | 5.7604 | 5.8000 | 37720.6 | 5.7978 |
| 07:35:00 | 5.7604 | 5.8000 | 5.7604 | 5.7604 | 2954.4 | 5.7623 |
| 07:40:00 | 5.7604 | 5.7987 | 5.7604 | 5.7987 | 2896.1 | 5.7788 |
| 07:45:00 | 5.7986 | 5.8295 | 5.7607 | 5.7607 | 148958.0 | 5.8221 |
| 07:50:00 | 5.7607 | 5.8238 | 5.7605 | 5.8203 | 3888.4 | 5.7646 |
| 07:55:00 | 5.8000 | 5.8001 | 5.7614 | 5.7829 | 9048.0 | 5.7684 |
| 08:00:00 | 5.7828 | 5.8229 | 5.7610 | 5.7613 | 4960.0 | 5.7973 |
| 08:05:00 | 5.7615 | 5.7621 | 5.7615 | 5.7621 | 2492.4 | 5.7619 |
| 08:10:00 | 5.7621 | 5.7690 | 5.7621 | 5.7690 | 2092.7 | 5.7658 |
| 08:15:00 | 5.7689 | 5.7689 | 5.7611 | 5.7611 | 7329.0 | 5.7611 |
| 08:20:00 | 5.7612 | 5.7612 | 5.7610 | 5.7611 | 3427.0 | 5.7612 |
| 08:25:00 | 5.7611 | 5.7612 | 5.7600 | 5.7611 | 30600.0 | 5.7606 |
| 08:30:00 | 5.7611 | 5.7999 | 5.7611 | 5.7999 | 4605.1 | 5.7646 |
| 08:35:00 | 5.7673 | 5.7800 | 5.7673 | 5.7800 | 4882.5 | 5.7716 |
| 08:40:00 | 5.7673 | 5.7677 | 5.7670 | 5.7670 | 6486.0 | 5.7674 |
| 08:45:00 | 5.7671 | 5.7671 | 5.7612 | 5.7612 | 1772.7 | 5.7648 |
| 08:50:00 | 5.7612 | 5.7671 | 5.7612 | 5.7613 | 2492.7 | 5.7612 |
| 08:55:00 | 5.7613 | 5.7999 | 5.7612 | 5.7612 | 4168.9 | 5.7664 |
| 09:00:00 | 5.7616 | 5.7999 | 5.7616 | 5.7796 | 2972.2 | 5.7733 |
| 09:05:00 | 5.7796 | 5.7998 | 5.7795 | 5.7998 | 16500.9 | 5.7973 |
| 09:10:00 | 5.7796 | 5.8099 | 5.7796 | 5.8099 | 32321.0 | 5.7994 |
| 09:15:00 | 5.8000 | 5.8000 | 5.7796 | 5.7999 | 35275.0 | 5.7991 |
| 09:20:00 | 5.7795 | 5.7900 | 5.7670 | 5.7900 | 5984.7 | 5.7786 |
| 09:25:00 | 5.7900 | 5.7901 | 5.7655 | 5.7655 | 103927.7 | 5.7900 |
| 09:30:00 | 5.7656 | 5.7657 | 5.7656 | 5.7657 | 4786.0 | 5.7656 |
| 09:35:00 | 5.7657 | 5.7657 | 5.7657 | 5.7657 | 2500.0 | 5.7657 |
| 09:40:00 | 5.7657 | 5.7896 | 5.7615 | 5.7691 | 14258.5 | 5.7676 |
| 09:45:00 | 5.7700 | 5.7700 | 5.7613 | 5.7613 | 16305.3 | 5.7617 |
| 09:50:00 | 5.7614 | 5.7614 | 5.7614 | 5.7614 | 274.0 | 5.7614 |
| 09:55:00 | 5.7613 | 5.7617 | 5.7613 | 5.7613 | 7940.0 | 5.7614 |
| 10:00:00 | 5.7613 | 5.7613 | 5.7613 | 5.7613 | 3.0 | 5.7613 |
| 10:05:00 | 5.7613 | 5.7614 | 5.7613 | 5.7614 | 5232.0 | 5.7614 |
| 10:10:00 | - |
| 10:15:00 | 5.7613 | 5.7613 | 5.7609 | 5.7611 | 20609.6 | 5.7611 |
| 10:20:00 | 5.7609 | 5.7609 | 5.7500 | 5.7501 | 183653.2 | 5.7575 |
| 10:25:00 | 5.7501 | 5.7501 | 5.7400 | 5.7400 | 17137.6 | 5.7424 |
| 10:30:00 | 5.7399 | 5.7502 | 5.7300 | 5.7502 | 42614.8 | 5.7362 |
| 10:35:00 | 5.7502 | 5.7590 | 5.7502 | 5.7504 | 9079.8 | 5.7511 |
| 10:40:00 | 5.7504 | 5.7506 | 5.7310 | 5.7500 | 20647.7 | 5.7451 |
| 10:45:00 | 5.7500 | 5.7500 | 5.7202 | 5.7207 | 80940.0 | 5.7287 |
| 10:50:00 | 5.7207 | 5.7208 | 5.7000 | 5.7000 | 149755.4 | 5.7094 |
| 10:55:00 | 5.7000 | 5.7002 | 5.7000 | 5.7002 | 213596.6 | 5.7000 |
| 11:00:00 | 5.7002 | 5.7182 | 5.7000 | 5.7025 | 27932.9 | 5.7029 |
| 11:05:00 | 5.7192 | 5.7322 | 5.7001 | 5.7003 | 17289.0 | 5.7126 |
| 11:10:00 | 5.7004 | 5.7199 | 5.7001 | 5.7199 | 27106.8 | 5.7064 |
| 11:15:00 | 5.7002 | 5.7705 | 5.7002 | 5.7011 | 136321.2 | 5.7574 |
| 11:20:00 | 5.7023 | 5.7597 | 5.7000 | 5.7079 | 302517.7 | 5.7034 |
| 11:25:00 | 5.7130 | 5.7587 | 5.7081 | 5.7091 | 9000.8 | 5.7402 |
| 11:30:00 | 5.7091 | 5.7601 | 5.7091 | 5.7182 | 144746.8 | 5.7559 |
| 11:35:00 | 5.7183 | 5.7700 | 5.7183 | 5.7252 | 46158.0 | 5.7649 |
| 11:40:00 | 5.7255 | 5.7312 | 5.7181 | 5.7181 | 111502.1 | 5.7257 |
| 11:45:00 | 5.7181 | 5.7768 | 5.7181 | 5.7768 | 2524.7 | 5.7506 |
| 11:50:00 | 5.7769 | 5.7980 | 5.7769 | 5.7893 | 59314.6 | 5.7934 |
| 11:55:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 2352.8 | 5.7700 |
| 12:00:00 | 5.7700 | 5.7730 | 5.7700 | 5.7730 | 2447.2 | 5.7719 |
| 12:05:00 | 5.7700 | 5.7731 | 5.7523 | 5.7556 | 4949.0 | 5.7663 |
| 12:10:00 | 5.7556 | 5.7978 | 5.7556 | 5.7732 | 3354.0 | 5.7682 |
| 12:15:00 | 5.7977 | 5.7978 | 5.7801 | 5.7978 | 3745.0 | 5.7884 |
| 12:20:00 | 5.7901 | 5.8001 | 5.7901 | 5.8000 | 108510.9 | 5.7985 |
| 12:25:00 | 5.7801 | 5.7802 | 5.7801 | 5.7802 | 1500.8 | 5.7802 |
| 12:30:00 | 5.7811 | 5.7978 | 5.7811 | 5.7978 | 10423.0 | 5.7927 |
| 12:35:00 | 5.7900 | 5.7901 | 5.7900 | 5.7901 | 23026.0 | 5.7900 |
| 12:40:00 | 5.7804 | 5.7804 | 5.7800 | 5.7800 | 99.0 | 5.7800 |
| 12:45:00 | 5.7804 | 5.7804 | 5.7672 | 5.7674 | 13887.9 | 5.7802 |
| 12:50:00 | 5.7674 | 5.7682 | 5.7604 | 5.7682 | 20857.6 | 5.7667 |
| 12:55:00 | 5.7604 | 5.7604 | 5.7411 | 5.7500 | 237946.8 | 5.7504 |
| 13:00:00 | 5.7400 | 5.7500 | 5.7304 | 5.7304 | 99748.0 | 5.7338 |
| 13:05:00 | 5.7316 | 5.7695 | 5.7304 | 5.7695 | 52856.0 | 5.7327 |
| 13:10:00 | 5.7698 | 5.8000 | 5.7698 | 5.7981 | 164249.9 | 5.7984 |
| 13:15:00 | 5.7987 | 5.8000 | 5.7501 | 5.8000 | 82156.5 | 5.7669 |
| 13:20:00 | 5.8001 | 5.8040 | 5.7902 | 5.8040 | 4678.2 | 5.7990 |
| 13:25:00 | 5.7901 | 5.8187 | 5.7721 | 5.7907 | 200882.0 | 5.7815 |
| 13:30:00 | 5.7915 | 5.8060 | 5.7915 | 5.8002 | 19356.3 | 5.8050 |
| 13:35:00 | 5.8001 | 5.8001 | 5.7753 | 5.7801 | 12504.5 | 5.7971 |
| 13:40:00 | 5.7801 | 5.7851 | 5.7801 | 5.7850 | 1563.1 | 5.7844 |
| 13:45:00 | 5.7851 | 5.7851 | 5.7850 | 5.7850 | 17048.6 | 5.7850 |
| 13:50:00 | 5.7851 | 5.7851 | 5.7567 | 5.7572 | 53343.4 | 5.7583 |
| 13:55:00 | 5.7572 | 5.7986 | 5.7572 | 5.7701 | 51328.8 | 5.7868 |
| 14:00:00 | 5.7700 | 5.7970 | 5.7583 | 5.7748 | 30815.3 | 5.7639 |
| 14:05:00 | 5.7806 | 5.7965 | 5.7614 | 5.7770 | 15367.2 | 5.7710 |
| 14:10:00 | 5.7770 | 5.7960 | 5.7598 | 5.7676 | 12428.0 | 5.7631 |
| 14:15:00 | 5.7676 | 5.7676 | 5.7607 | 5.7615 | 12559.5 | 5.7614 |
| 14:20:00 | 5.7608 | 5.7681 | 5.7607 | 5.7622 | 13848.5 | 5.7608 |
| 14:25:00 | 5.7680 | 5.7680 | 5.7610 | 5.7611 | 18099.5 | 5.7670 |
| 14:30:00 | 5.7610 | 5.7610 | 5.7564 | 5.7564 | 33201.5 | 5.7586 |
| 14:35:00 | 5.7564 | 5.7565 | 5.7564 | 5.7564 | 78070.9 | 5.7564 |
| 14:40:00 | 5.7564 | 5.7565 | 5.7564 | 5.7564 | 62858.5 | 5.7564 |
| 14:45:00 | 5.7565 | 5.7598 | 5.7501 | 5.7541 | 10232.7 | 5.7561 |
| 14:50:00 | 5.7541 | 5.7948 | 5.7401 | 5.7700 | 20696.0 | 5.7525 |
| 14:55:00 | 5.7948 | 5.7948 | 5.7411 | 5.7504 | 88976.5 | 5.7501 |
| 15:00:00 | 5.7511 | 5.7511 | 5.7420 | 5.7423 | 1499.5 | 5.7451 |
| 15:05:00 | 5.7423 | 5.7511 | 5.7402 | 5.7403 | 6389.1 | 5.7409 |
| 15:10:00 | 5.7403 | 5.7404 | 5.7402 | 5.7404 | 4071.0 | 5.7403 |
| 15:15:00 | 5.7404 | 5.7482 | 5.7404 | 5.7482 | 2846.2 | 5.7425 |
| 15:20:00 | 5.7483 | 5.7483 | 5.7221 | 5.7221 | 47094.4 | 5.7360 |
| 15:25:00 | 5.7382 | 5.7867 | 5.7382 | 5.7867 | 5918.8 | 5.7563 |
| 15:30:00 | 5.7501 | 5.7866 | 5.7501 | 5.7865 | 1190.9 | 5.7560 |
| 15:35:00 | 5.7800 | 5.7800 | 5.7309 | 5.7401 | 2514.8 | 5.7389 |
| 15:40:00 | 5.7401 | 5.7863 | 5.7401 | 5.7408 | 2709.1 | 5.7428 |
| 15:45:00 | 5.7407 | 5.7425 | 5.7407 | 5.7425 | 2500.1 | 5.7415 |
| 15:50:00 | 5.7425 | 5.7500 | 5.7425 | 5.7425 | 2245.5 | 5.7433 |
| 15:55:00 | 5.7424 | 5.7424 | 5.7415 | 5.7415 | 15407.6 | 5.7419 |
| 16:00:00 | 5.7416 | 5.7416 | 5.7405 | 5.7405 | 5415.9 | 5.7409 |
| 16:05:00 | 5.7406 | 5.7406 | 5.7320 | 5.7320 | 3985.4 | 5.7373 |
| 16:10:00 | 5.7321 | 5.7322 | 5.7316 | 5.7317 | 5456.6 | 5.7319 |
| 16:15:00 | 5.7322 | 5.7415 | 5.7316 | 5.7316 | 13702.1 | 5.7377 |
| 16:20:00 | 5.7318 | 5.7415 | 5.7318 | 5.7320 | 2849.5 | 5.7331 |
| 16:25:00 | 5.7320 | 5.7320 | 5.7320 | 5.7320 | 1994.3 | 5.7320 |
| 16:30:00 | 5.7319 | 5.7319 | 5.7319 | 5.7319 | 1000.0 | 5.7319 |
| 16:35:00 | 5.7319 | 5.7320 | 5.7319 | 5.7319 | 300.7 | 5.7320 |
| 16:40:00 | 5.7319 | 5.7319 | 5.7315 | 5.7315 | 18139.8 | 5.7317 |
| 16:45:00 | 5.7385 | 5.7500 | 5.7385 | 5.7500 | 10111.4 | 5.7425 |
| 16:50:00 | 5.7500 | 5.7500 | 5.7315 | 5.7315 | 5838.3 | 5.7481 |
| 16:55:00 | 5.7315 | 5.7315 | 5.7300 | 5.7300 | 30180.4 | 5.7301 |
| 17:00:00 | 5.7300 | 5.7301 | 5.7211 | 5.7211 | 31420.4 | 5.7250 |
| 17:05:00 | 5.7212 | 5.7212 | 5.7182 | 5.7182 | 3661.1 | 5.7200 |
| 17:10:00 | 5.7180 | 5.7180 | 5.7000 | 5.7000 | 143195.9 | 5.7049 |
| 17:15:00 | 5.7000 | 5.7100 | 5.6990 | 5.6993 | 113821.6 | 5.7006 |
| 17:20:00 | 5.6992 | 5.7101 | 5.6992 | 5.7000 | 6358.6 | 5.7024 |
| 17:25:00 | 5.7001 | 5.7101 | 5.6992 | 5.6992 | 17736.3 | 5.6994 |
| 17:30:00 | 5.6993 | 5.6993 | 5.6800 | 5.6804 | 42388.8 | 5.6855 |
| 17:35:00 | 5.6803 | 5.6810 | 5.6700 | 5.6725 | 52218.3 | 5.6748 |
| 17:40:00 | 5.6695 | 5.6726 | 5.6600 | 5.6657 | 75502.7 | 5.6615 |
| 17:45:00 | 5.6657 | 5.6900 | 5.6559 | 5.6757 | 68212.6 | 5.6679 |
| 17:50:00 | 5.6758 | 5.6758 | 5.6551 | 5.6551 | 21076.3 | 5.6587 |
| 17:55:00 | 5.6551 | 5.6756 | 5.6517 | 5.6518 | 55086.1 | 5.6526 |
| 18:00:00 | 5.6518 | 5.6650 | 5.6411 | 5.6487 | 242231.1 | 5.6497 |
| 18:05:00 | 5.6502 | 5.6993 | 5.6502 | 5.6762 | 83145.2 | 5.6736 |
| 18:10:00 | 5.6766 | 5.7000 | 5.6759 | 5.6762 | 3644.6 | 5.6782 |
| 18:15:00 | 5.6762 | 5.7004 | 5.6758 | 5.6763 | 51682.1 | 5.6918 |
| 18:20:00 | 5.6761 | 5.6765 | 5.6758 | 5.6759 | 68034.5 | 5.6759 |
| 18:25:00 | 5.6759 | 5.6800 | 5.6758 | 5.6758 | 14683.6 | 5.6768 |
| 18:30:00 | 5.6759 | 5.6759 | 5.6508 | 5.6758 | 134369.7 | 5.6588 |
| 18:35:00 | 5.6511 | 5.7000 | 5.6430 | 5.6432 | 417372.6 | 5.6500 |
| 18:40:00 | 5.6490 | 5.6605 | 5.6489 | 5.6605 | 10755.4 | 5.6549 |
| 18:45:00 | 5.7000 | 5.7000 | 5.6663 | 5.6733 | 68711.5 | 5.6827 |
| 18:50:00 | 5.6736 | 5.6739 | 5.6433 | 5.6434 | 31240.3 | 5.6627 |
| 18:55:00 | 5.6899 | 5.6899 | 5.6447 | 5.6700 | 67842.5 | 5.6880 |
| 19:00:00 | 5.6700 | 5.6880 | 5.6534 | 5.6705 | 9610.6 | 5.6689 |
| 19:05:00 | 5.6700 | 5.7000 | 5.6700 | 5.6802 | 30427.7 | 5.6897 |
| 19:10:00 | 5.6802 | 5.7100 | 5.6802 | 5.7010 | 22279.0 | 5.7008 |
| 19:15:00 | 5.7010 | 5.7368 | 5.6823 | 5.7368 | 36008.9 | 5.6964 |
| 19:20:00 | 5.7368 | 5.7385 | 5.6790 | 5.6883 | 49810.8 | 5.7002 |
| 19:25:00 | 5.6881 | 5.7239 | 5.6881 | 5.7100 | 4404.1 | 5.7096 |
| 19:30:00 | 5.7100 | 5.7100 | 5.6902 | 5.6903 | 4562.5 | 5.7035 |
| 19:35:00 | 5.7001 | 5.7001 | 5.6791 | 5.6792 | 2636.0 | 5.6933 |
| 19:40:00 | 5.6792 | 5.7300 | 5.6792 | 5.7300 | 90699.2 | 5.6994 |
| 19:45:00 | 5.6796 | 5.7469 | 5.6796 | 5.7048 | 29341.9 | 5.7268 |
| 19:50:00 | 5.7064 | 5.7398 | 5.7064 | 5.7398 | 3802.0 | 5.7141 |
| 19:55:00 | 5.7399 | 5.7399 | 5.7088 | 5.7088 | 53277.4 | 5.7207 |
| 20:00:00 | 5.7202 | 5.7301 | 5.7085 | 5.7085 | 22343.6 | 5.7108 |
| 20:05:00 | 5.7084 | 5.7100 | 5.6823 | 5.7011 | 78111.3 | 5.7051 |
| 20:10:00 | 5.7015 | 5.7394 | 5.7015 | 5.7392 | 4483.7 | 5.7131 |
| 20:15:00 | 5.7108 | 5.7110 | 5.7101 | 5.7101 | 2541.0 | 5.7106 |
| 20:20:00 | 5.7100 | 5.7387 | 5.7013 | 5.7016 | 4119.5 | 5.7135 |
| 20:25:00 | 5.7017 | 5.7384 | 5.6884 | 5.7384 | 80456.2 | 5.6949 |
| 20:30:00 | 5.7031 | 5.7373 | 5.6901 | 5.6901 | 16279.1 | 5.7008 |
| 20:35:00 | 5.6910 | 5.7367 | 5.6910 | 5.7100 | 2046.3 | 5.6929 |
| 20:40:00 | 5.7100 | 5.7100 | 5.6922 | 5.6979 | 9836.0 | 5.7069 |
| 20:45:00 | 5.6980 | 5.7101 | 5.6901 | 5.6906 | 8343.0 | 5.7037 |
| 20:50:00 | 5.6907 | 5.7200 | 5.6906 | 5.6916 | 5936.9 | 5.6990 |
| 20:55:00 | 5.6929 | 5.7000 | 5.6908 | 5.7000 | 6053.0 | 5.6946 |
| 21:00:00 | 5.6980 | 5.7200 | 5.6980 | 5.6981 | 78589.5 | 5.7192 |
| 21:05:00 | 5.6980 | 5.6981 | 5.6980 | 5.6981 | 4198.3 | 5.6981 |
| 21:10:00 | 5.6981 | 5.7150 | 5.6981 | 5.6992 | 100359.5 | 5.7019 |
| 21:15:00 | 5.6990 | 5.6992 | 5.6990 | 5.6992 | 7100.7 | 5.6990 |
| 21:20:00 | 5.6991 | 5.7199 | 5.6991 | 5.7012 | 25751.3 | 5.7158 |
| 21:25:00 | 5.7150 | 5.7150 | 5.7014 | 5.7037 | 135182.1 | 5.7137 |
| 21:30:00 | 5.7037 | 5.7140 | 5.7012 | 5.7013 | 19823.0 | 5.7120 |
| 21:35:00 | 5.7013 | 5.7149 | 5.7000 | 5.7149 | 51024.4 | 5.7073 |
| 21:40:00 | 5.7149 | 5.7150 | 5.6990 | 5.7150 | 85126.3 | 5.7133 |
| 21:45:00 | 5.7008 | 5.7480 | 5.7008 | 5.7480 | 115649.5 | 5.7346 |
| 21:50:00 | 5.7105 | 5.7570 | 5.7105 | 5.7570 | 23193.5 | 5.7461 |
| 21:55:00 | 5.7559 | 5.7605 | 5.7556 | 5.7600 | 30967.0 | 5.7598 |
| 22:00:00 | 5.7556 | 5.8197 | 5.7556 | 5.8001 | 442768.7 | 5.8047 |
| 22:05:00 | 5.8001 | 5.8001 | 5.7999 | 5.7999 | 171644.0 | 5.8000 |
| 22:10:00 | 5.7999 | 5.8000 | 5.7688 | 5.7997 | 73857.0 | 5.7979 |
| 22:15:00 | 5.7709 | 5.7993 | 5.7608 | 5.7615 | 2031.5 | 5.7653 |
| 22:20:00 | 5.7615 | 5.7616 | 5.7607 | 5.7615 | 24988.8 | 5.7610 |
| 22:25:00 | 5.7615 | 5.7799 | 5.7555 | 5.7556 | 110015.5 | 5.7568 |
| 22:30:00 | 5.7555 | 5.7700 | 5.7500 | 5.7500 | 179479.7 | 5.7508 |
| 22:35:00 | 5.7401 | 5.7402 | 5.7401 | 5.7402 | 3000.0 | 5.7401 |
| 22:40:00 | 5.7402 | 5.7489 | 5.7310 | 5.7310 | 48244.4 | 5.7350 |
| 22:45:00 | 5.7306 | 5.7311 | 5.7300 | 5.7300 | 57670.9 | 5.7307 |
| 22:50:00 | 5.7263 | 5.7263 | 5.7122 | 5.7123 | 20749.0 | 5.7230 |
| 22:55:00 | 5.7130 | 5.7263 | 5.7130 | 5.7263 | 23726.7 | 5.7204 |
| 23:00:00 | 5.7264 | 5.7312 | 5.7261 | 5.7310 | 5253.0 | 5.7293 |
| 23:05:00 | 5.7261 | 5.7261 | 5.7121 | 5.7128 | 2485.8 | 5.7160 |
| 23:10:00 | 5.7128 | 5.7635 | 5.7121 | 5.7201 | 24444.0 | 5.7271 |
| 23:15:00 | 5.7201 | 5.7201 | 5.7125 | 5.7200 | 46916.3 | 5.7175 |
| 23:20:00 | 5.7200 | 5.7203 | 5.7200 | 5.7203 | 25125.3 | 5.7200 |
| 23:25:00 | 5.7204 | 5.7500 | 5.7204 | 5.7500 | 3521.9 | 5.7206 |
| 23:30:00 | 5.7500 | 5.7635 | 5.7200 | 5.7202 | 141094.3 | 5.7328 |
| 23:35:00 | 5.7202 | 5.7202 | 5.7201 | 5.7201 | 518.0 | 5.7201 |
| 23:40:00 | 5.7201 | 5.7201 | 5.7200 | 5.7201 | 16027.0 | 5.7201 |
| 23:45:00 | 5.7200 | 5.7206 | 5.7200 | 5.7206 | 7337.0 | 5.7202 |
| 23:50:00 | 5.7205 | 5.7208 | 5.7205 | 5.7208 | 1992.3 | 5.7207 |
| 23:55:00 | 5.7208 | 5.7616 | 5.7207 | 5.7616 | 8416.9 | 5.7492 |