2020年03月04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 | 5.7290 | 5.8000 | 5.7269 | 5.8000 | 260934.1 | 5.7750 |
| 00:05:00 | 5.8000 | 5.8200 | 5.8000 | 5.8001 | 1090084.0 | 5.8160 |
| 00:10:00 | 5.8001 | 5.8001 | 5.7870 | 5.8000 | 81319.3 | 5.7994 |
| 00:15:00 | 5.7860 | 5.7860 | 5.6690 | 5.6701 | 235897.9 | 5.6857 |
| 00:20:00 | 5.6795 | 5.6795 | 5.6287 | 5.6500 | 759030.9 | 5.6475 |
| 00:25:00 | 5.6799 | 5.7170 | 5.6400 | 5.7130 | 339337.0 | 5.7025 |
| 00:30:00 | 5.7130 | 5.7169 | 5.6740 | 5.6750 | 242418.7 | 5.7101 |
| 00:35:00 | - |
| 00:40:00 | 5.6940 | 5.7000 | 5.6940 | 5.7000 | 20521.9 | 5.6979 |
| 00:45:00 | 5.7000 | 5.7070 | 5.6946 | 5.7070 | 93816.7 | 5.7002 |
| 00:50:00 | 5.7200 | 5.7500 | 5.7137 | 5.7500 | 190766.1 | 5.7387 |
| 00:55:00 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | 1012256.2 | 5.7586 |
| 01:00:00 | 5.7300 | 5.7500 | 5.7300 | 5.7303 | 38875.2 | 5.7410 |
| 01:05:00 | 5.7500 | 5.7700 | 5.7500 | 5.7700 | 56338.1 | 5.7631 |
| 01:10:00 | 5.7700 | 5.7901 | 5.7550 | 5.7800 | 450357.2 | 5.7841 |
| 01:15:00 | 5.7920 | 5.8400 | 5.7920 | 5.8400 | 104770.8 | 5.8277 |
| 01:20:00 | 5.8399 | 5.8400 | 5.8001 | 5.8001 | 272025.1 | 5.8315 |
| 01:25:00 | 5.8000 | 5.8000 | 5.7490 | 5.7490 | 133845.6 | 5.7505 |
| 01:30:00 | 5.7480 | 5.7480 | 5.7280 | 5.7280 | 42403.3 | 5.7351 |
| 01:35:00 | 5.7080 | 5.7200 | 5.6816 | 5.7100 | 10109.1 | 5.6915 |
| 01:40:00 | 5.7210 | 5.7230 | 5.6910 | 5.6910 | 7438.0 | 5.7186 |
| 01:45:00 | 5.6900 | 5.6900 | 5.6816 | 5.6816 | 91237.3 | 5.6820 |
| 01:50:00 | 5.6830 | 5.6830 | 5.6830 | 5.6830 | 3997.0 | 5.6830 |
| 01:55:00 | 5.7290 | 5.7470 | 5.6834 | 5.6834 | 136162.2 | 5.7018 |
| 02:00:00 | 5.6850 | 5.7081 | 5.6835 | 5.7081 | 56548.2 | 5.6997 |
| 02:05:00 | 5.7077 | 5.7077 | 5.7000 | 5.7000 | 9473.9 | 5.7023 |
| 02:10:00 | 5.7000 | 5.7036 | 5.6820 | 5.6820 | 124840.8 | 5.6918 |
| 02:15:00 | 5.6820 | 5.6992 | 5.6820 | 5.6820 | 112384.2 | 5.6860 |
| 02:20:00 | 5.6850 | 5.6997 | 5.6850 | 5.6900 | 315393.4 | 5.6900 |
| 02:25:00 | 5.6997 | 5.7000 | 5.6997 | 5.7000 | 134837.7 | 5.7000 |
| 02:30:00 | 5.7030 | 5.7030 | 5.6800 | 5.6800 | 126382.1 | 5.6807 |
| 02:35:00 | 5.6801 | 5.7010 | 5.6801 | 5.7010 | 44870.2 | 5.6934 |
| 02:40:00 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 0.1 | 5.7010 |
| 02:45:00 | 5.7010 | 5.7190 | 5.6851 | 5.7060 | 53619.7 | 5.7062 |
| 02:50:00 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.1 | 5.7000 |
| 02:55:00 | 5.6690 | 5.6840 | 5.6600 | 5.6840 | 39249.2 | 5.6616 |
| 03:00:00 | 5.6700 | 5.6840 | 5.6600 | 5.6600 | 36096.1 | 5.6606 |
| 03:05:00 | 5.6839 | 5.6839 | 5.6839 | 5.6839 | 3518.8 | 5.6839 |
| 03:10:00 | 5.6838 | 5.6838 | 5.6838 | 5.6838 | 0.1 | 5.6838 |
| 03:15:00 | 5.6838 | 5.6838 | 5.6838 | 5.6838 | 330.0 | 5.6838 |
| 03:20:00 | - |
| 03:25:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 0.1 | 5.6840 |
| 03:30:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 35.6 | 5.6840 |
| 03:35:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 984.4 | 5.6840 |
| 03:40:00 | 5.6820 | 5.6820 | 5.6501 | 5.6501 | 351489.9 | 5.6512 |
| 03:45:00 | 5.6501 | 5.6501 | 5.6500 | 5.6500 | 54060.0 | 5.6501 |
| 03:50:00 | 5.6501 | 5.6700 | 5.6501 | 5.6602 | 57176.0 | 5.6686 |
| 03:55:00 | 5.6601 | 5.6699 | 5.6601 | 5.6699 | 2505.1 | 5.6607 |
| 04:00:00 | 5.6614 | 5.6710 | 5.6500 | 5.6501 | 60299.7 | 5.6682 |
| 04:05:00 | 5.6502 | 5.6614 | 5.6502 | 5.6503 | 2500.1 | 5.6503 |
| 04:10:00 | 5.6504 | 5.6614 | 5.6504 | 5.6614 | 34584.0 | 5.6559 |
| 04:15:00 | 5.6509 | 5.6614 | 5.6509 | 5.6511 | 19679.5 | 5.6512 |
| 04:20:00 | 5.6511 | 5.6511 | 5.6510 | 5.6511 | 4085.0 | 5.6510 |
| 04:25:00 | 5.6510 | 5.6600 | 5.6510 | 5.6511 | 21260.5 | 5.6510 |
| 04:30:00 | 5.6511 | 5.6512 | 5.6511 | 5.6512 | 2500.0 | 5.6511 |
| 04:35:00 | 5.6515 | 5.6690 | 5.6515 | 5.6520 | 32500.0 | 5.6638 |
| 04:40:00 | 5.6522 | 5.6689 | 5.6521 | 5.6524 | 7505.2 | 5.6633 |
| 04:45:00 | 5.6525 | 5.6689 | 5.6525 | 5.6689 | 19109.1 | 5.6672 |
| 04:50:00 | 5.6688 | 5.6688 | 5.6581 | 5.6581 | 2505.0 | 5.6581 |
| 04:55:00 | 5.6582 | 5.6690 | 5.6582 | 5.6587 | 6009.0 | 5.6646 |
| 05:00:00 | 5.6582 | 5.6690 | 5.6582 | 5.6690 | 2500.1 | 5.6585 |
| 05:05:00 | 5.6587 | 5.6690 | 5.6587 | 5.6592 | 2500.2 | 5.6588 |
| 05:10:00 | 5.6596 | 5.6602 | 5.6596 | 5.6602 | 2500.0 | 5.6601 |
| 05:15:00 | 5.6602 | 5.6690 | 5.6602 | 5.6690 | 34030.1 | 5.6679 |
| 05:20:00 | 5.6681 | 5.6681 | 5.6680 | 5.6680 | 12780.0 | 5.6680 |
| 05:25:00 | 5.6679 | 5.6679 | 5.6621 | 5.6622 | 2135.0 | 5.6632 |
| 05:30:00 | 5.6680 | 5.6681 | 5.6621 | 5.6621 | 18197.6 | 5.6672 |
| 05:35:00 | 5.6622 | 5.6681 | 5.6622 | 5.6622 | 3500.0 | 5.6630 |
| 05:40:00 | 5.6630 | 5.6632 | 5.6630 | 5.6632 | 6857.0 | 5.6630 |
| 05:45:00 | 5.6632 | 5.6670 | 5.6632 | 5.6670 | 27321.0 | 5.6668 |
| 05:50:00 | 5.6635 | 5.6671 | 5.6635 | 5.6671 | 5300.0 | 5.6668 |
| 05:55:00 | 5.6672 | 5.6673 | 5.6672 | 5.6673 | 3500.0 | 5.6672 |
| 06:00:00 | 5.6674 | 5.6678 | 5.6674 | 5.6678 | 2500.0 | 5.6676 |
| 06:05:00 | 5.6679 | 5.6690 | 5.6679 | 5.6690 | 2517.3 | 5.6679 |
| 06:10:00 | 5.6701 | 5.7000 | 5.6701 | 5.7000 | 131452.9 | 5.6869 |
| 06:15:00 | 5.6901 | 5.7000 | 5.6901 | 5.7000 | 36021.4 | 5.6994 |
| 06:20:00 | 5.7000 | 5.7020 | 5.7000 | 5.7020 | 8067.5 | 5.7000 |
| 06:25:00 | 5.7021 | 5.7180 | 5.7020 | 5.7020 | 62283.5 | 5.7177 |
| 06:30:00 | 5.7000 | 5.7177 | 5.6900 | 5.6900 | 77463.8 | 5.7027 |
| 06:35:00 | 5.7178 | 5.7178 | 5.7178 | 5.7178 | 633.0 | 5.7178 |
| 06:40:00 | 5.7050 | 5.7050 | 5.7001 | 5.7001 | 23983.8 | 5.7004 |
| 06:45:00 | 5.7002 | 5.7200 | 5.7002 | 5.7200 | 19058.3 | 5.7168 |
| 06:50:00 | 5.7200 | 5.7300 | 5.7001 | 5.7001 | 52974.5 | 5.7228 |
| 06:55:00 | 5.7002 | 5.7002 | 5.7001 | 5.7001 | 43165.2 | 5.7001 |
| 07:00:00 | 5.7180 | 5.7180 | 5.7000 | 5.7000 | 191792.4 | 5.7009 |
| 07:05:00 | 5.6997 | 5.7000 | 5.6997 | 5.7000 | 130945.0 | 5.7000 |
| 07:10:00 | 5.6990 | 5.7100 | 5.6940 | 5.7100 | 25697.8 | 5.6991 |
| 07:15:00 | 5.7140 | 5.7180 | 5.7140 | 5.7180 | 899.0 | 5.7177 |
| 07:20:00 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 6269.0 | 5.7180 |
| 07:25:00 | 5.7100 | 5.7185 | 5.6931 | 5.6931 | 29744.6 | 5.7059 |
| 07:30:00 | 5.7190 | 5.7394 | 5.7012 | 5.7090 | 1144.8 | 5.7363 |
| 07:35:00 | 5.7290 | 5.7465 | 5.7100 | 5.7460 | 117750.7 | 5.7407 |
| 07:40:00 | 5.7460 | 5.7487 | 5.7460 | 5.7487 | 4038.0 | 5.7469 |
| 07:45:00 | 5.7200 | 5.7495 | 5.7200 | 5.7400 | 45733.0 | 5.7470 |
| 07:50:00 | 5.7200 | 5.7415 | 5.7200 | 5.7200 | 60042.2 | 5.7221 |
| 07:55:00 | 5.7200 | 5.7400 | 5.7150 | 5.7200 | 88030.0 | 5.7278 |
| 08:00:00 | 5.7280 | 5.7496 | 5.7280 | 5.7496 | 7899.0 | 5.7493 |
| 08:05:00 | 5.7495 | 5.7498 | 5.7230 | 5.7498 | 15875.2 | 5.7474 |
| 08:10:00 | 5.7235 | 5.7235 | 5.7210 | 5.7210 | 139518.0 | 5.7222 |
| 08:15:00 | 5.7209 | 5.7209 | 5.7101 | 5.7101 | 750.0 | 5.7172 |
| 08:20:00 | 5.7101 | 5.7200 | 5.7101 | 5.7200 | 55735.0 | 5.7164 |
| 08:25:00 | 5.7199 | 5.7200 | 5.7001 | 5.7199 | 71294.0 | 5.7107 |
| 08:30:00 | 5.7200 | 5.7300 | 5.7200 | 5.7300 | 38304.7 | 5.7280 |
| 08:35:00 | - |
| 08:40:00 | 5.7320 | 5.7340 | 5.7320 | 5.7340 | 16142.1 | 5.7330 |
| 08:45:00 | 5.7340 | 5.7340 | 5.7199 | 5.7340 | 8000.3 | 5.7199 |
| 08:50:00 | 5.7340 | 5.7494 | 5.7339 | 5.7494 | 39317.8 | 5.7427 |
| 08:55:00 | 5.7485 | 5.7498 | 5.7200 | 5.7498 | 98863.0 | 5.7260 |
| 09:00:00 | 5.7497 | 5.7500 | 5.7200 | 5.7500 | 353575.4 | 5.7203 |
| 09:05:00 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | 20076.3 | 5.7228 |
| 09:10:00 | 5.7200 | 5.7200 | 5.7160 | 5.7160 | 47458.4 | 5.7198 |
| 09:15:00 | - |
| 09:20:00 | 5.7260 | 5.7300 | 5.7260 | 5.7300 | 55197.8 | 5.7300 |
| 09:25:00 | 5.7830 | 5.7950 | 5.7600 | 5.7600 | 40727.9 | 5.7783 |
| 09:30:00 | 5.7599 | 5.7599 | 5.7599 | 5.7599 | 12231.0 | 5.7599 |
| 09:35:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 75.0 | 5.7600 |
| 09:40:00 | 5.7699 | 5.7700 | 5.7699 | 5.7700 | 69992.2 | 5.7700 |
| 09:45:00 | 5.7710 | 5.7800 | 5.7710 | 5.7800 | 18181.5 | 5.7784 |
| 09:50:00 | 5.7800 | 5.7900 | 5.7800 | 5.7900 | 46397.1 | 5.7876 |
| 09:55:00 | 5.7929 | 5.7930 | 5.7700 | 5.7700 | 107129.4 | 5.7796 |
| 10:00:00 | 5.7800 | 5.7950 | 5.7800 | 5.7850 | 90889.0 | 5.7929 |
| 10:05:00 | 5.7950 | 5.8200 | 5.7950 | 5.8050 | 83171.6 | 5.8054 |
| 10:10:00 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | 11674.1 | 5.8118 |
| 10:15:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2000.0 | 5.8000 |
| 10:20:00 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 60574.7 | 5.8200 |
| 10:25:00 | 5.8220 | 5.8300 | 5.7983 | 5.7983 | 45627.2 | 5.8026 |
| 10:30:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 100.0 | 5.8000 |
| 10:35:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2249.0 | 5.8000 |
| 10:40:00 | 5.7983 | 5.8001 | 5.7900 | 5.8000 | 49964.9 | 5.7956 |
| 10:45:00 | 5.8000 | 5.8000 | 5.7901 | 5.7901 | 35142.1 | 5.7935 |
| 10:50:00 | 5.7901 | 5.7901 | 5.7901 | 5.7901 | 12842.0 | 5.7901 |
| 10:55:00 | 5.7890 | 5.7901 | 5.7805 | 5.7805 | 1356.1 | 5.7817 |
| 11:00:00 | 5.7901 | 5.8000 | 5.7901 | 5.8000 | 141765.3 | 5.7975 |
| 11:05:00 | 5.7807 | 5.7807 | 5.7807 | 5.7807 | 3659.0 | 5.7807 |
| 11:10:00 | 5.8009 | 5.8009 | 5.8009 | 5.8009 | 0.1 | 5.8009 |
| 11:15:00 | 5.8009 | 5.8019 | 5.8009 | 5.8019 | 1999.9 | 5.8014 |
| 11:20:00 | 5.8019 | 5.8019 | 5.8000 | 5.8000 | 109795.0 | 5.8000 |
| 11:25:00 | 5.8009 | 5.8100 | 5.8009 | 5.8100 | 47589.4 | 5.8066 |
| 11:30:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 50227.7 | 5.8100 |
| 11:35:00 | 5.8000 | 5.8099 | 5.8000 | 5.8099 | 1590.0 | 5.8020 |
| 11:40:00 | 5.8099 | 5.8100 | 5.8099 | 5.8100 | 22935.0 | 5.8100 |
| 11:45:00 | 5.8002 | 5.8002 | 5.8002 | 5.8002 | 5000.0 | 5.8002 |
| 11:50:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 0.1 | 5.8100 |
| 11:55:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 64.0 | 5.8100 |
| 12:00:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 20791.0 | 5.8100 |
| 12:05:00 | 5.8083 | 5.8100 | 5.7811 | 5.7900 | 8068.3 | 5.8094 |
| 12:10:00 | 5.7900 | 5.8100 | 5.7900 | 5.8100 | 20749.9 | 5.7900 |
| 12:15:00 | 5.8000 | 5.8090 | 5.8000 | 5.8050 | 42020.2 | 5.8002 |
| 12:20:00 | 5.8009 | 5.8050 | 5.7907 | 5.8050 | 76529.7 | 5.8049 |
| 12:25:00 | 5.8047 | 5.8047 | 5.8047 | 5.8047 | 0.1 | 5.8047 |
| 12:30:00 | 5.7999 | 5.8049 | 5.7800 | 5.8049 | 42091.0 | 5.7859 |
| 12:35:00 | 5.8049 | 5.8049 | 5.8000 | 5.8049 | 114807.3 | 5.8010 |
| 12:40:00 | 5.8049 | 5.8050 | 5.8049 | 5.8050 | 24520.9 | 5.8049 |
| 12:45:00 | 5.8058 | 5.8059 | 5.7752 | 5.7752 | 57428.4 | 5.7884 |
| 12:50:00 | 5.7752 | 5.7752 | 5.7702 | 5.7702 | 15371.8 | 5.7709 |
| 12:55:00 | 5.7750 | 5.7750 | 5.7675 | 5.7675 | 75801.7 | 5.7722 |
| 13:00:00 | - |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | 5.7700 | 5.7750 | 5.7700 | 5.7750 | 8556.1 | 5.7700 |
| 13:25:00 | 5.7750 | 5.7820 | 5.7750 | 5.7820 | 935.1 | 5.7757 |
| 13:30:00 | 5.7820 | 5.7880 | 5.7800 | 5.7800 | 289.9 | 5.7842 |
| 13:35:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 3989.0 | 5.7800 |
| 13:40:00 | 5.7800 | 5.7880 | 5.7800 | 5.7880 | 10000.1 | 5.7800 |
| 13:45:00 | 5.7880 | 5.8059 | 5.7802 | 5.7802 | 44839.4 | 5.7999 |
| 13:50:00 | 5.7802 | 5.8106 | 5.7801 | 5.7801 | 186393.1 | 5.7938 |
| 13:55:00 | 5.7829 | 5.8000 | 5.7829 | 5.8000 | 1943.1 | 5.7998 |
| 14:00:00 | 5.8000 | 5.8101 | 5.7800 | 5.7900 | 8133.8 | 5.8000 |
| 14:05:00 | 5.7800 | 5.8009 | 5.7800 | 5.8009 | 0.6 | 5.7885 |
| 14:10:00 | 5.8000 | 5.8000 | 5.7899 | 5.7899 | 0.4 | 5.7937 |
| 14:15:00 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 938.0 | 5.7991 |
| 14:20:00 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 436.8 | 5.7900 |
| 14:25:00 | - |
| 14:30:00 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5200.0 | 5.7900 |
| 14:35:00 | 5.7899 | 5.7899 | 5.7800 | 5.7800 | 54.1 | 5.7899 |
| 14:40:00 | 5.7899 | 5.8009 | 5.7899 | 5.7930 | 29659.2 | 5.7980 |
| 14:45:00 | 5.7897 | 5.7897 | 5.7810 | 5.7810 | 43404.0 | 5.7812 |
| 14:50:00 | 5.8000 | 5.8019 | 5.7810 | 5.8019 | 1275.3 | 5.7811 |
| 14:55:00 | 5.8000 | 5.8107 | 5.7900 | 5.8101 | 39243.8 | 5.8083 |
| 15:00:00 | 5.8107 | 5.8400 | 5.8107 | 5.8300 | 103468.2 | 5.8224 |
| 15:05:00 | 5.8299 | 5.8410 | 5.8251 | 5.8410 | 260937.5 | 5.8357 |
| 15:10:00 | 5.8410 | 5.8480 | 5.8268 | 5.8470 | 160434.4 | 5.8356 |
| 15:15:00 | 5.8461 | 5.8461 | 5.8399 | 5.8399 | 8412.4 | 5.8460 |
| 15:20:00 | - |
| 15:25:00 | 5.8399 | 5.8399 | 5.8399 | 5.8399 | 124173.0 | 5.8399 |
| 15:30:00 | 5.8399 | 5.8490 | 5.8170 | 5.8400 | 354493.8 | 5.8409 |
| 15:35:00 | 5.8200 | 5.8200 | 5.8140 | 5.8140 | 6586.4 | 5.8199 |
| 15:40:00 | 5.8130 | 5.8130 | 5.7811 | 5.7811 | 35327.1 | 5.7816 |
| 15:45:00 | 5.7812 | 5.7820 | 5.7812 | 5.7818 | 22700.4 | 5.7819 |
| 15:50:00 | 5.7821 | 5.8000 | 5.7821 | 5.8000 | 317.6 | 5.7965 |
| 15:55:00 | 5.8020 | 5.8380 | 5.7910 | 5.8379 | 192913.2 | 5.8344 |
| 16:00:00 | 5.8379 | 5.8379 | 5.8080 | 5.8101 | 94.2 | 5.8364 |
| 16:05:00 | 5.8102 | 5.8180 | 5.8101 | 5.8180 | 20488.6 | 5.8101 |
| 16:10:00 | 5.8380 | 5.8587 | 5.8380 | 5.8587 | 130185.9 | 5.8438 |
| 16:15:00 | 5.8570 | 5.8600 | 5.8500 | 5.8505 | 100611.9 | 5.8567 |
| 16:20:00 | 5.8505 | 5.8700 | 5.8505 | 5.8550 | 84303.8 | 5.8665 |
| 16:25:00 | 5.8511 | 5.8511 | 5.8511 | 5.8511 | 8.0 | 5.8511 |
| 16:30:00 | 5.8511 | 5.8514 | 5.8400 | 5.8401 | 31522.1 | 5.8502 |
| 16:35:00 | 5.8401 | 5.8401 | 5.8300 | 5.8300 | 33576.7 | 5.8321 |
| 16:40:00 | 5.8300 | 5.8410 | 5.8300 | 5.8410 | 14617.3 | 5.8301 |
| 16:45:00 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | 41500.1 | 5.8340 |
| 16:50:00 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 6990.0 | 5.8300 |
| 16:55:00 | 5.8301 | 5.8301 | 5.8301 | 5.8301 | 0.1 | 5.8301 |
| 17:00:00 | 5.8402 | 5.8500 | 5.8301 | 5.8490 | 4406.9 | 5.8488 |
| 17:05:00 | 5.8301 | 5.8483 | 5.8301 | 5.8483 | 38.4 | 5.8483 |
| 17:10:00 | 5.8489 | 5.8490 | 5.8290 | 5.8290 | 5880.1 | 5.8305 |
| 17:15:00 | 5.8290 | 5.8290 | 5.8290 | 5.8290 | 2.0 | 5.8290 |
| 17:20:00 | 5.8290 | 5.8290 | 5.8190 | 5.8190 | 27840.8 | 5.8205 |
| 17:25:00 | 5.8190 | 5.8190 | 5.8190 | 5.8190 | 1.0 | 5.8190 |
| 17:30:00 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | 35767.5 | 5.8073 |
| 17:35:00 | 5.8000 | 5.8000 | 5.7990 | 5.7990 | 4002.0 | 5.8000 |
| 17:40:00 | 5.8000 | 5.8000 | 5.7990 | 5.7990 | 10614.0 | 5.8000 |
| 17:45:00 | 5.7990 | 5.8000 | 5.7990 | 5.8000 | 4074.0 | 5.8000 |
| 17:50:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 25276.5 | 5.8000 |
| 17:55:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10000.0 | 5.8000 |
| 18:00:00 | - |
| 18:05:00 | 5.8090 | 5.8090 | 5.8090 | 5.8090 | 0.1 | 5.8090 |
| 18:10:00 | 5.8090 | 5.8130 | 5.8000 | 5.8130 | 17601.0 | 5.8023 |
| 18:15:00 | 5.8000 | 5.8000 | 5.7999 | 5.7999 | 14553.0 | 5.8000 |
| 18:20:00 | 5.7999 | 5.7999 | 5.7999 | 5.7999 | 3801.0 | 5.7999 |
| 18:25:00 | - |
| 18:30:00 | 5.8140 | 5.8159 | 5.8140 | 5.8159 | 100.0 | 5.8148 |
| 18:35:00 | 5.7999 | 5.7999 | 5.7821 | 5.7821 | 51480.8 | 5.7906 |
| 18:40:00 | 5.7822 | 5.7850 | 5.7822 | 5.7850 | 6544.2 | 5.7836 |
| 18:45:00 | - |
| 18:50:00 | 5.7850 | 5.7900 | 5.7600 | 5.7700 | 292251.1 | 5.7781 |
| 18:55:00 | 5.7700 | 5.7700 | 5.7600 | 5.7600 | 113966.2 | 5.7658 |
| 19:00:00 | 5.7590 | 5.7600 | 5.7571 | 5.7600 | 33191.4 | 5.7571 |
| 19:05:00 | 5.7570 | 5.7570 | 5.7521 | 5.7570 | 66713.9 | 5.7567 |
| 19:10:00 | 5.7560 | 5.7570 | 5.7500 | 5.7570 | 141317.0 | 5.7530 |
| 19:15:00 | 5.7560 | 5.7560 | 5.7350 | 5.7350 | 83567.7 | 5.7427 |
| 19:20:00 | 5.7340 | 5.7500 | 5.7300 | 5.7500 | 51395.2 | 5.7334 |
| 19:25:00 | 5.7500 | 5.7510 | 5.7300 | 5.7500 | 202274.2 | 5.7466 |
| 19:30:00 | 5.7499 | 5.7510 | 5.7311 | 5.7510 | 6172.8 | 5.7332 |
| 19:35:00 | 5.7510 | 5.7540 | 5.7510 | 5.7540 | 100.0 | 5.7521 |
| 19:40:00 | 5.7539 | 5.7601 | 5.7539 | 5.7600 | 144110.4 | 5.7597 |
| 19:45:00 | 5.7601 | 5.7610 | 5.7600 | 5.7610 | 36386.7 | 5.7600 |
| 19:50:00 | 5.7620 | 5.7620 | 5.7520 | 5.7520 | 236866.9 | 5.7533 |
| 19:55:00 | 5.7519 | 5.7620 | 5.7326 | 5.7326 | 99697.5 | 5.7326 |
| 20:00:00 | 5.7325 | 5.7500 | 5.7325 | 5.7327 | 18566.9 | 5.7327 |
| 20:05:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 8556.0 | 5.7500 |
| 20:10:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5000.0 | 5.7500 |
| 20:15:00 | 5.7499 | 5.7499 | 5.7303 | 5.7303 | 68551.6 | 5.7327 |
| 20:20:00 | 5.7410 | 5.7410 | 5.7301 | 5.7301 | 22344.1 | 5.7302 |
| 20:25:00 | - |
| 20:30:00 | 5.7302 | 5.7302 | 5.7000 | 5.7000 | 433836.9 | 5.7133 |
| 20:35:00 | 5.6990 | 5.6990 | 5.6940 | 5.6988 | 1213.2 | 5.6982 |
| 20:40:00 | 5.6988 | 5.7110 | 5.6900 | 5.7110 | 137276.6 | 5.7033 |
| 20:45:00 | 5.7110 | 5.7400 | 5.7110 | 5.7400 | 44521.7 | 5.7254 |
| 20:50:00 | 5.7400 | 5.7400 | 5.7200 | 5.7300 | 22911.9 | 5.7282 |
| 20:55:00 | 5.7299 | 5.7300 | 5.7200 | 5.7300 | 15856.8 | 5.7287 |
| 21:00:00 | 5.7300 | 5.7300 | 5.7090 | 5.7090 | 19835.9 | 5.7234 |
| 21:05:00 | 5.7090 | 5.7200 | 5.7010 | 5.7200 | 9287.0 | 5.7088 |
| 21:10:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 11959.0 | 5.7100 |
| 21:15:00 | 5.7100 | 5.7100 | 5.7011 | 5.7100 | 667.1 | 5.7100 |
| 21:20:00 | 5.7100 | 5.7300 | 5.7100 | 5.7272 | 575.7 | 5.7274 |
| 21:25:00 | 5.7200 | 5.7201 | 5.7200 | 5.7200 | 31999.6 | 5.7200 |
| 21:30:00 | 5.7200 | 5.7500 | 5.7200 | 5.7500 | 77131.8 | 5.7406 |
| 21:35:00 | 5.7498 | 5.7500 | 5.7300 | 5.7300 | 300658.1 | 5.7346 |
| 21:40:00 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | 9408.5 | 5.7213 |
| 21:45:00 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 4000.0 | 5.7300 |
| 21:50:00 | 5.7300 | 5.7499 | 5.7300 | 5.7397 | 7525.2 | 5.7312 |
| 21:55:00 | 5.7400 | 5.7498 | 5.7400 | 5.7401 | 14100.0 | 5.7428 |
| 22:00:00 | 5.7401 | 5.7500 | 5.7401 | 5.7500 | 13555.6 | 5.7495 |
| 22:05:00 | 5.7401 | 5.7500 | 5.7400 | 5.7500 | 77971.1 | 5.7499 |
| 22:10:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 66.0 | 5.7500 |
| 22:15:00 | 5.7401 | 5.7401 | 5.7401 | 5.7401 | 290.0 | 5.7401 |
| 22:20:00 | 5.7500 | 5.7575 | 5.7500 | 5.7575 | 1742.0 | 5.7575 |
| 22:25:00 | 5.7575 | 5.7630 | 5.7500 | 5.7500 | 43082.6 | 5.7563 |
| 22:30:00 | 5.7630 | 5.7640 | 5.7500 | 5.7640 | 6492.3 | 5.7615 |
| 22:35:00 | 5.7410 | 5.7410 | 5.7402 | 5.7402 | 6041.0 | 5.7404 |
| 22:40:00 | 5.7640 | 5.7680 | 5.7640 | 5.7680 | 198.4 | 5.7660 |
| 22:45:00 | 5.7690 | 5.7720 | 5.7690 | 5.7720 | 87.1 | 5.7701 |
| 22:50:00 | 5.7720 | 5.7777 | 5.7503 | 5.7777 | 33468.5 | 5.7676 |
| 22:55:00 | 5.7511 | 5.7800 | 5.7502 | 5.7521 | 32356.4 | 5.7575 |
| 23:00:00 | 5.7780 | 5.7780 | 5.7700 | 5.7700 | 6542.0 | 5.7700 |
| 23:05:00 | 5.7736 | 5.7736 | 5.7530 | 5.7601 | 57966.8 | 5.7610 |
| 23:10:00 | 5.7599 | 5.7737 | 5.7519 | 5.7519 | 94519.1 | 5.7616 |
| 23:15:00 | 5.7518 | 5.7700 | 5.7440 | 5.7440 | 97516.7 | 5.7544 |
| 23:20:00 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | 152980.0 | 5.7440 |
| 23:25:00 | 5.7440 | 5.7500 | 5.7410 | 5.7411 | 5733.0 | 5.7417 |
| 23:30:00 | 5.7500 | 5.7692 | 5.7400 | 5.7400 | 97923.0 | 5.7422 |
| 23:35:00 | 5.7408 | 5.7507 | 5.7200 | 5.7500 | 244018.4 | 5.7407 |
| 23:40:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 117.0 | 5.7500 |
| 23:45:00 | 5.7510 | 5.7597 | 5.7500 | 5.7580 | 8699.0 | 5.7563 |
| 23:50:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 21934.3 | 5.7500 |
| 23:55:00 | 5.7300 | 5.7300 | 5.7270 | 5.7270 | 34452.7 | 5.7271 |