2020年03月07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 | 5.7200 | 5.7200 | 5.7150 | 5.7150 | 300.0 | 5.7160 |
| 00:03:00 | 5.7150 | 5.7150 | 5.7105 | 5.7105 | 50000.0 | 5.7136 |
| 00:06:00 | 5.7106 | 5.7106 | 5.7041 | 5.7041 | 64256.0 | 5.7093 |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 920.0 | 5.7150 |
| 00:18:00 | - |
| 00:21:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 10.0 | 5.7150 |
| 00:24:00 | 5.7150 | 5.7150 | 5.7085 | 5.7100 | 9690.3 | 5.7101 |
| 00:27:00 | 5.7085 | 5.7100 | 5.7085 | 5.7085 | 78319.3 | 5.7100 |
| 00:30:00 | 5.7100 | 5.7100 | 5.7076 | 5.7100 | 46591.0 | 5.7089 |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 0.2 | 5.7150 |
| 00:42:00 | 5.7048 | 5.7048 | 5.7045 | 5.7045 | 12854.0 | 5.7047 |
| 00:45:00 | - |
| 00:48:00 | 5.7046 | 5.7046 | 5.7045 | 5.7045 | 9994.0 | 5.7045 |
| 00:51:00 | 5.7043 | 5.7150 | 5.7043 | 5.7150 | 400.0 | 5.7070 |
| 00:54:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 3.0 | 5.7150 |
| 00:57:00 | 5.7150 | 5.7150 | 5.7040 | 5.7099 | 70631.2 | 5.7044 |
| 01:00:00 | 5.7030 | 5.7030 | 5.7020 | 5.7020 | 5539.4 | 5.7020 |
| 01:03:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 20000.0 | 5.7100 |
| 01:06:00 | 5.7100 | 5.7100 | 5.7000 | 5.7100 | 22001.9 | 5.7010 |
| 01:09:00 | 5.6990 | 5.7000 | 5.6900 | 5.7000 | 24887.9 | 5.6903 |
| 01:12:00 | 5.6890 | 5.6890 | 5.6890 | 5.6890 | 6364.0 | 5.6890 |
| 01:15:00 | 5.6990 | 5.7010 | 5.6990 | 5.7010 | 119.5 | 5.6996 |
| 01:18:00 | 5.7010 | 5.7040 | 5.7010 | 5.7040 | 148.0 | 5.7020 |
| 01:21:00 | 5.7040 | 5.7090 | 5.7040 | 5.7090 | 946.8 | 5.7083 |
| 01:24:00 | 5.7090 | 5.7100 | 5.7060 | 5.7060 | 4187.2 | 5.7091 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | 1001.0 | 5.7060 |
| 01:36:00 | - |
| 01:39:00 | 5.6901 | 5.6901 | 5.6901 | 5.6901 | 0.1 | 5.6901 |
| 01:42:00 | - |
| 01:45:00 | 5.6901 | 5.6901 | 5.6900 | 5.6900 | 1364.9 | 5.6901 |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 258.1 | 5.6900 |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | 5.6900 | 5.7000 | 5.6900 | 5.7000 | 242.0 | 5.6900 |
| 02:12:00 | - |
| 02:15:00 | 5.7000 | 5.7060 | 5.7000 | 5.7060 | 3000.0 | 5.7060 |
| 02:18:00 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | 178.0 | 5.7060 |
| 02:21:00 | 5.7060 | 5.7100 | 5.7060 | 5.7100 | 33413.2 | 5.7088 |
| 02:24:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 10354.0 | 5.7100 |
| 02:27:00 | 5.7110 | 5.7110 | 5.7110 | 5.7110 | 0.1 | 5.7110 |
| 02:30:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 20.1 | 5.7100 |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 1605.0 | 5.7100 |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | 5.7110 | 5.7110 | 5.7100 | 5.7100 | 21489.0 | 5.7100 |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 5.7110 | 5.7150 | 5.7110 | 5.7150 | 1001.0 | 5.7146 |
| 03:15:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 1109.9 | 5.7150 |
| 03:18:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 12.0 | 5.7150 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 1072.0 | 5.7150 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 5.7150 | 5.7150 | 5.7100 | 5.7100 | 19629.8 | 5.7114 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 124.0 | 5.7100 |
| 04:24:00 | 5.7100 | 5.7100 | 5.7092 | 5.7092 | 312.0 | 5.7095 |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | 5.7093 | 5.7093 | 5.7093 | 5.7093 | 4680.0 | 5.7093 |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | 5.7093 | 5.7093 | 5.7093 | 5.7093 | 30.0 | 5.7093 |
| 05:09:00 | 5.7093 | 5.7093 | 5.6904 | 5.6904 | 1904.9 | 5.6974 |
| 05:12:00 | 5.7200 | 5.7500 | 5.7200 | 5.7201 | 69525.4 | 5.7342 |
| 05:15:00 | 5.7300 | 5.7301 | 5.6990 | 5.6991 | 3106.8 | 5.7098 |
| 05:18:00 | 5.6990 | 5.6990 | 5.6930 | 5.6935 | 2000.0 | 5.6940 |
| 05:21:00 | 5.6931 | 5.7040 | 5.6903 | 5.6904 | 2213.2 | 5.6934 |
| 05:24:00 | 5.6908 | 5.7050 | 5.6908 | 5.6936 | 1580.6 | 5.6928 |
| 05:27:00 | 5.7004 | 5.7080 | 5.7004 | 5.7080 | 1745.2 | 5.7013 |
| 05:30:00 | 5.7004 | 5.7080 | 5.7004 | 5.7031 | 1500.6 | 5.7019 |
| 05:33:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 1500.0 | 5.7034 |
| 05:36:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 1500.0 | 5.7034 |
| 05:39:00 | 5.7034 | 5.7100 | 5.7034 | 5.7034 | 1687.0 | 5.7041 |
| 05:42:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 1500.0 | 5.7034 |
| 05:45:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 1500.0 | 5.7034 |
| 05:48:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 1500.0 | 5.7034 |
| 05:51:00 | 5.7034 | 5.7037 | 5.7034 | 5.7037 | 1500.0 | 5.7035 |
| 05:54:00 | 5.7034 | 5.7130 | 5.7034 | 5.7130 | 8000.8 | 5.7104 |
| 05:57:00 | 5.7041 | 5.7131 | 5.7040 | 5.7064 | 2662.9 | 5.7073 |
| 06:00:00 | 5.7040 | 5.7100 | 5.7033 | 5.7100 | 2800.0 | 5.7044 |
| 06:03:00 | 5.7100 | 5.7150 | 5.7037 | 5.7100 | 2976.4 | 5.7066 |
| 06:06:00 | 5.7074 | 5.7241 | 5.7074 | 5.7241 | 22357.7 | 5.7232 |
| 06:09:00 | 5.7242 | 5.7400 | 5.7242 | 5.7400 | 3478.0 | 5.7316 |
| 06:12:00 | 5.7300 | 5.7300 | 5.7120 | 5.7126 | 1050.0 | 5.7128 |
| 06:15:00 | 5.7126 | 5.7126 | 5.7126 | 5.7126 | 1500.0 | 5.7126 |
| 06:18:00 | 5.7126 | 5.7126 | 5.7126 | 5.7126 | 1500.0 | 5.7126 |
| 06:21:00 | 5.7126 | 5.7201 | 5.7126 | 5.7201 | 1500.0 | 5.7151 |
| 06:24:00 | 5.7201 | 5.7300 | 5.7201 | 5.7201 | 1502.1 | 5.7201 |
| 06:27:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 1500.0 | 5.7201 |
| 06:30:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 1500.0 | 5.7201 |
| 06:33:00 | 5.7201 | 5.7400 | 5.7201 | 5.7201 | 2542.0 | 5.7282 |
| 06:36:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 1500.0 | 5.7201 |
| 06:39:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 1500.0 | 5.7201 |
| 06:42:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 1500.0 | 5.7201 |
| 06:45:00 | 5.7202 | 5.7203 | 5.7202 | 5.7203 | 1500.0 | 5.7202 |
| 06:48:00 | 5.7203 | 5.7203 | 5.7203 | 5.7203 | 1500.0 | 5.7203 |
| 06:51:00 | 5.7203 | 5.7203 | 5.7202 | 5.7203 | 1000.1 | 5.7203 |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | 5.7251 | 5.7251 | 5.7251 | 5.7251 | 12079.0 | 5.7251 |
| 07:09:00 | 5.7252 | 5.7253 | 5.7252 | 5.7253 | 1500.0 | 5.7252 |
| 07:12:00 | 5.7253 | 5.7253 | 5.7253 | 5.7253 | 518.0 | 5.7253 |
| 07:15:00 | 5.7252 | 5.7252 | 5.7201 | 5.7201 | 9001.0 | 5.7219 |
| 07:18:00 | - |
| 07:21:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 12159.1 | 5.7201 |
| 07:24:00 | 5.7201 | 5.7201 | 5.7120 | 5.7120 | 25260.7 | 5.7137 |
| 07:27:00 | - |
| 07:30:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 31000.0 | 5.7100 |
| 07:33:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 342.0 | 5.7101 |
| 07:36:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 2510.0 | 5.7101 |
| 07:39:00 | 5.7101 | 5.7101 | 5.7100 | 5.7100 | 41352.0 | 5.7100 |
| 07:42:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 1787.9 | 5.7101 |
| 07:45:00 | 5.7102 | 5.7200 | 5.7102 | 5.7200 | 2740.0 | 5.7113 |
| 07:48:00 | 5.7200 | 5.7201 | 5.7200 | 5.7201 | 1957.8 | 5.7201 |
| 07:51:00 | 5.7101 | 5.7101 | 5.7100 | 5.7100 | 5000.0 | 5.7100 |
| 07:54:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 8342.0 | 5.7101 |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | - |
| 08:06:00 | 5.7200 | 5.7201 | 5.7200 | 5.7201 | 29.2 | 5.7200 |
| 08:09:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 18140.9 | 5.7201 |
| 08:12:00 | 5.7300 | 5.7400 | 5.7300 | 5.7400 | 32.1 | 5.7337 |
| 08:15:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 3.0 | 5.7400 |
| 08:18:00 | 5.7400 | 5.7700 | 5.7400 | 5.7700 | 58384.5 | 5.7565 |
| 08:21:00 | 5.7600 | 5.7700 | 5.7600 | 5.7700 | 30640.0 | 5.7699 |
| 08:24:00 | 5.7630 | 5.7630 | 5.7630 | 5.7630 | 24548.0 | 5.7630 |
| 08:27:00 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 134290.2 | 5.7491 |
| 08:30:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 10.0 | 5.7500 |
| 08:33:00 | 5.7500 | 5.7500 | 5.7460 | 5.7460 | 44769.0 | 5.7460 |
| 08:36:00 | 5.7450 | 5.7450 | 5.7400 | 5.7400 | 30000.1 | 5.7438 |
| 08:39:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 2354.0 | 5.7500 |
| 08:42:00 | 5.7700 | 5.7800 | 5.7700 | 5.7800 | 170068.6 | 5.7788 |
| 08:45:00 | 5.7781 | 5.7800 | 5.7350 | 5.7350 | 152939.3 | 5.7784 |
| 08:48:00 | 5.7350 | 5.7770 | 5.7350 | 5.7390 | 2269.3 | 5.7479 |
| 08:51:00 | 5.7490 | 5.7490 | 5.7380 | 5.7380 | 115.1 | 5.7380 |
| 08:54:00 | 5.7480 | 5.7480 | 5.7370 | 5.7470 | 9.2 | 5.7372 |
| 08:57:00 | 5.7470 | 5.7480 | 5.7470 | 5.7480 | 9.0 | 5.7470 |
| 09:00:00 | 5.7460 | 5.7460 | 5.7460 | 5.7460 | 8699.0 | 5.7460 |
| 09:03:00 | 5.7460 | 5.7460 | 5.7460 | 5.7460 | 6143.0 | 5.7460 |
| 09:06:00 | - |
| 09:09:00 | 5.7480 | 5.7500 | 5.7480 | 5.7500 | 4368.8 | 5.7481 |
| 09:12:00 | - |
| 09:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 15631.2 | 5.7500 |
| 09:18:00 | 5.7460 | 5.7510 | 5.7460 | 5.7510 | 272.1 | 5.7460 |
| 09:21:00 | 5.7500 | 5.7510 | 5.7330 | 5.7330 | 76056.1 | 5.7400 |
| 09:24:00 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 1020.1 | 5.7498 |
| 09:27:00 | 5.7499 | 5.7510 | 5.7330 | 5.7510 | 1915.2 | 5.7335 |
| 09:30:00 | - |
| 09:33:00 | 5.7400 | 5.7400 | 5.7330 | 5.7330 | 5000.0 | 5.7330 |
| 09:36:00 | 5.7500 | 5.7510 | 5.7500 | 5.7510 | 20.2 | 5.7500 |
| 09:39:00 | - |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | 5.7400 | 5.7400 | 5.7330 | 5.7330 | 141.0 | 5.7340 |
| 09:51:00 | 5.7500 | 5.7510 | 5.7500 | 5.7510 | 20.2 | 5.7500 |
| 09:54:00 | 5.7510 | 5.7510 | 5.7510 | 5.7510 | 249.1 | 5.7510 |
| 09:57:00 | - |
| 10:00:00 | 5.7510 | 5.7520 | 5.7510 | 5.7520 | 2432.0 | 5.7510 |
| 10:03:00 | 5.7520 | 5.7520 | 5.7520 | 5.7520 | 100.0 | 5.7520 |
| 10:06:00 | 5.7520 | 5.7690 | 5.7500 | 5.7600 | 37363.2 | 5.7617 |
| 10:09:00 | 5.7599 | 5.7599 | 5.7340 | 5.7340 | 10400.0 | 5.7595 |
| 10:12:00 | 5.7440 | 5.7599 | 5.7440 | 5.7599 | 200.1 | 5.7470 |
| 10:15:00 | 5.7400 | 5.7440 | 5.7340 | 5.7440 | 24.9 | 5.7389 |
| 10:18:00 | - |
| 10:21:00 | 5.7440 | 5.7599 | 5.7440 | 5.7599 | 25620.0 | 5.7597 |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | 5.7590 | 5.7590 | 5.7590 | 5.7590 | 4631.0 | 5.7590 |
| 10:33:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 2356.9 | 5.7500 |
| 10:36:00 | - |
| 10:39:00 | 5.7500 | 5.7500 | 5.7337 | 5.7337 | 163.3 | 5.7488 |
| 10:42:00 | - |
| 10:45:00 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 418.1 | 5.7500 |
| 10:48:00 | 5.7400 | 5.7400 | 5.7352 | 5.7352 | 3504.0 | 5.7352 |
| 10:51:00 | 5.7353 | 5.7600 | 5.7351 | 5.7600 | 12574.1 | 5.7575 |
| 10:54:00 | 5.7600 | 5.7600 | 5.7501 | 5.7600 | 4304.8 | 5.7600 |
| 10:57:00 | 5.7600 | 5.7600 | 5.7351 | 5.7351 | 1202.0 | 5.7511 |
| 11:00:00 | 5.7351 | 5.7351 | 5.7351 | 5.7351 | 400.0 | 5.7351 |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | 5.7357 | 5.7501 | 5.7357 | 5.7400 | 12752.0 | 5.7491 |
| 11:12:00 | 5.7500 | 5.7501 | 5.7500 | 5.7501 | 8369.6 | 5.7501 |
| 11:15:00 | - |
| 11:18:00 | 5.7501 | 5.7600 | 5.7500 | 5.7600 | 26040.4 | 5.7564 |
| 11:21:00 | 5.7600 | 5.7600 | 5.7500 | 5.7600 | 16675.8 | 5.7557 |
| 11:24:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 231.0 | 5.7500 |
| 11:27:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1.0 | 5.7500 |
| 11:30:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 10.0 | 5.7500 |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | 5.7500 | 5.7500 | 5.7352 | 5.7352 | 14458.1 | 5.7404 |
| 11:48:00 | - |
| 11:51:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.1 | 5.7500 |
| 11:54:00 | 5.7500 | 5.7500 | 5.7356 | 5.7356 | 1077.0 | 5.7357 |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 33390.9 | 5.7500 |
| 12:06:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 52226.1 | 5.7500 |
| 12:09:00 | 5.7600 | 5.7605 | 5.7503 | 5.7605 | 18127.0 | 5.7549 |
| 12:12:00 | 5.7605 | 5.7605 | 5.7605 | 5.7605 | 688.8 | 5.7605 |
| 12:15:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 0.1 | 5.7700 |
| 12:18:00 | - |
| 12:21:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 33654.0 | 5.7700 |
| 12:24:00 | 5.7700 | 5.7770 | 5.7699 | 5.7699 | 116880.0 | 5.7735 |
| 12:27:00 | 5.7699 | 5.7699 | 5.7699 | 5.7699 | 1662.8 | 5.7699 |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | 5.7699 | 5.7699 | 5.7698 | 5.7698 | 5000.2 | 5.7698 |
| 12:39:00 | - |
| 12:42:00 | 5.7698 | 5.7770 | 5.7603 | 5.7603 | 25800.8 | 5.7691 |
| 12:45:00 | 5.7768 | 5.7768 | 5.7600 | 5.7600 | 21.2 | 5.7609 |
| 12:48:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 39.9 | 5.7600 |
| 12:51:00 | 5.7700 | 5.7759 | 5.7700 | 5.7759 | 20.2 | 5.7700 |
| 12:54:00 | 5.7600 | 5.7700 | 5.7600 | 5.7700 | 25680.3 | 5.7600 |
| 12:57:00 | 5.7699 | 5.7700 | 5.7500 | 5.7700 | 9.0 | 5.7568 |
| 13:00:00 | 5.7699 | 5.7699 | 5.7500 | 5.7600 | 2.2 | 5.7593 |
| 13:03:00 | - |
| 13:06:00 | 5.7599 | 5.7599 | 5.7591 | 5.7591 | 0.2 | 5.7595 |
| 13:09:00 | - |
| 13:12:00 | 5.7510 | 5.7700 | 5.7500 | 5.7700 | 5462.9 | 5.7700 |
| 13:15:00 | 5.7700 | 5.7739 | 5.7700 | 5.7739 | 5238.0 | 5.7705 |
| 13:18:00 | 5.7739 | 5.7739 | 5.7739 | 5.7739 | 30.0 | 5.7739 |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | 5.7730 | 5.7730 | 5.7700 | 5.7700 | 215.2 | 5.7702 |
| 13:30:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 382.0 | 5.7700 |
| 13:33:00 | 5.7699 | 5.7699 | 5.7699 | 5.7699 | 0.1 | 5.7699 |
| 13:36:00 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 59229.4 | 5.7414 |
| 13:39:00 | 5.7390 | 5.7390 | 5.7390 | 5.7390 | 0.9 | 5.7390 |
| 13:42:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 555.0 | 5.7400 |
| 13:45:00 | 5.7400 | 5.7400 | 5.7399 | 5.7399 | 35257.0 | 5.7399 |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | 5.7395 | 5.7395 | 5.7380 | 5.7380 | 20052.8 | 5.7395 |
| 14:00:00 | 5.7380 | 5.7380 | 5.7380 | 5.7380 | 2628.0 | 5.7380 |
| 14:03:00 | 5.7380 | 5.7390 | 5.7380 | 5.7390 | 3944.3 | 5.7390 |
| 14:06:00 | 5.7480 | 5.7480 | 5.7330 | 5.7330 | 17215.1 | 5.7357 |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | 5.7440 | 5.7560 | 5.7440 | 5.7560 | 27022.3 | 5.7536 |
| 14:24:00 | 5.7570 | 5.7600 | 5.7570 | 5.7600 | 1152.2 | 5.7599 |
| 14:27:00 | 5.7600 | 5.7695 | 5.7600 | 5.7695 | 5005.0 | 5.7689 |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | 5.7693 | 5.7693 | 5.7400 | 5.7403 | 14321.8 | 5.7401 |
| 14:45:00 | - |
| 14:48:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.1 | 5.7500 |
| 14:51:00 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | 44533.1 | 5.7580 |
| 14:54:00 | 5.7600 | 5.7683 | 5.7600 | 5.7660 | 4020.1 | 5.7660 |
| 14:57:00 | - |
| 15:00:00 | - |
| 15:03:00 | 5.7660 | 5.7660 | 5.7660 | 5.7660 | 4000.0 | 5.7660 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 5.7650 | 5.7660 | 5.7650 | 5.7660 | 3500.1 | 5.7650 |
| 15:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 13625.2 | 5.7500 |
| 15:18:00 | 5.7500 | 5.7601 | 5.7500 | 5.7601 | 4996.7 | 5.7575 |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | 5.7500 | 5.7601 | 5.7500 | 5.7601 | 12786.6 | 5.7591 |
| 15:30:00 | 5.7601 | 5.7601 | 5.7601 | 5.7601 | 400.0 | 5.7601 |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 1962.0 | 5.7600 |
| 15:42:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 17770.0 | 5.7600 |
| 15:45:00 | 5.7659 | 5.7660 | 5.7504 | 5.7660 | 112528.0 | 5.7637 |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | 5.7504 | 5.7504 | 5.7504 | 5.7504 | 1500.0 | 5.7504 |
| 15:57:00 | - |
| 16:00:00 | 5.7505 | 5.7505 | 5.7400 | 5.7400 | 136521.8 | 5.7456 |
| 16:03:00 | 5.7390 | 5.7390 | 5.7330 | 5.7330 | 176251.3 | 5.7339 |
| 16:06:00 | - |
| 16:09:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 500.0 | 5.7330 |
| 16:12:00 | - |
| 16:15:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 3996.0 | 5.7330 |
| 16:18:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 36.0 | 5.7330 |
| 16:21:00 | 5.7333 | 5.7430 | 5.7300 | 5.7310 | 182228.0 | 5.7321 |
| 16:24:00 | 5.7316 | 5.7316 | 5.7316 | 5.7316 | 7677.7 | 5.7316 |
| 16:27:00 | 5.7316 | 5.7500 | 5.7316 | 5.7500 | 96774.4 | 5.7376 |
| 16:30:00 | 5.7599 | 5.7599 | 5.7500 | 5.7500 | 9307.4 | 5.7500 |
| 16:33:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 36.0 | 5.7400 |
| 16:36:00 | - |
| 16:39:00 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | 9963.0 | 5.7490 |
| 16:42:00 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | 1021.0 | 5.7422 |
| 16:45:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 50000.0 | 5.7400 |
| 16:48:00 | - |
| 16:51:00 | 5.7400 | 5.7400 | 5.7301 | 5.7301 | 51053.4 | 5.7301 |
| 16:54:00 | 5.7301 | 5.7500 | 5.7301 | 5.7500 | 947.0 | 5.7301 |
| 16:57:00 | - |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 15352.8 | 5.7500 |
| 17:09:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 19655.6 | 5.7500 |
| 17:12:00 | 5.7500 | 5.7500 | 5.7499 | 5.7499 | 10831.5 | 5.7500 |
| 17:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.3 | 5.7500 |
| 17:18:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 11581.7 | 5.7500 |
| 17:21:00 | - |
| 17:24:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 17600.2 | 5.7500 |
| 17:27:00 | - |
| 17:30:00 | 5.7360 | 5.7500 | 5.7353 | 5.7499 | 143743.6 | 5.7498 |
| 17:33:00 | - |
| 17:36:00 | 5.7401 | 5.7401 | 5.7400 | 5.7400 | 2554.0 | 5.7400 |
| 17:39:00 | 5.7497 | 5.7498 | 5.7497 | 5.7498 | 1717.0 | 5.7497 |
| 17:42:00 | 5.7400 | 5.7498 | 5.7400 | 5.7498 | 17091.0 | 5.7400 |
| 17:45:00 | 5.7400 | 5.7498 | 5.7400 | 5.7498 | 3353.5 | 5.7498 |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | 5.7403 | 5.7403 | 5.7403 | 5.7403 | 0.1 | 5.7403 |
| 17:57:00 | 5.7404 | 5.7404 | 5.7404 | 5.7404 | 100.0 | 5.7404 |
| 18:00:00 | - |
| 18:03:00 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | 7676.0 | 5.7498 |
| 18:06:00 | 5.7404 | 5.7404 | 5.7400 | 5.7400 | 31799.0 | 5.7403 |
| 18:09:00 | - |
| 18:12:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 1000.0 | 5.7400 |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | 5.7490 | 5.7500 | 5.7490 | 5.7500 | 77471.0 | 5.7498 |
| 18:24:00 | - |
| 18:27:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 208876.6 | 5.7500 |
| 18:30:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 129293.2 | 5.7500 |
| 18:33:00 | - |
| 18:36:00 | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 0.1 | 5.7589 |
| 18:39:00 | - |
| 18:42:00 | 5.7401 | 5.7401 | 5.7401 | 5.7401 | 0.1 | 5.7401 |
| 18:45:00 | 5.7500 | 5.7500 | 5.7480 | 5.7480 | 1.8 | 5.7494 |
| 18:48:00 | 5.7420 | 5.7420 | 5.7400 | 5.7400 | 550.7 | 5.7400 |
| 18:51:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 25000.0 | 5.7400 |
| 18:54:00 | 5.7500 | 5.7579 | 5.7500 | 5.7579 | 9182.0 | 5.7579 |
| 18:57:00 | - |
| 19:00:00 | - |
| 19:03:00 | 5.7401 | 5.7401 | 5.7360 | 5.7360 | 8694.1 | 5.7365 |
| 19:06:00 | 5.7350 | 5.7350 | 5.7350 | 5.7350 | 4800.0 | 5.7350 |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | 5.7370 | 5.7370 | 5.7351 | 5.7351 | 5000.0 | 5.7368 |
| 19:18:00 | 5.7500 | 5.7580 | 5.7500 | 5.7580 | 204.0 | 5.7572 |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 8984.0 | 5.7500 |
| 19:36:00 | - |
| 19:39:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 10000.1 | 5.7400 |
| 19:42:00 | 5.7400 | 5.7400 | 5.7358 | 5.7400 | 96567.0 | 5.7389 |
| 19:45:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 8830.0 | 5.7400 |
| 19:48:00 | 5.7460 | 5.7460 | 5.7460 | 5.7460 | 2.0 | 5.7460 |
| 19:51:00 | 5.7400 | 5.7400 | 5.7280 | 5.7280 | 74817.1 | 5.7309 |
| 19:54:00 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | 6500.2 | 5.7280 |
| 19:57:00 | 5.7281 | 5.7281 | 5.7281 | 5.7281 | 2100.0 | 5.7281 |
| 20:00:00 | 5.7290 | 5.7410 | 5.7200 | 5.7200 | 34848.8 | 5.7219 |
| 20:03:00 | 5.7200 | 5.7300 | 5.7200 | 5.7210 | 5429.3 | 5.7300 |
| 20:06:00 | 5.7210 | 5.7210 | 5.7200 | 5.7200 | 34336.4 | 5.7200 |
| 20:09:00 | 5.7195 | 5.7250 | 5.7140 | 5.7140 | 525.5 | 5.7168 |
| 20:12:00 | 5.7140 | 5.7140 | 5.7130 | 5.7130 | 68.6 | 5.7140 |
| 20:15:00 | 5.7130 | 5.7139 | 5.7100 | 5.7139 | 10173.1 | 5.7101 |
| 20:18:00 | 5.7102 | 5.7102 | 5.7100 | 5.7100 | 1749.0 | 5.7101 |
| 20:21:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 80535.0 | 5.7100 |
| 20:24:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 16151.0 | 5.7100 |
| 20:27:00 | - |
| 20:30:00 | 5.7199 | 5.7692 | 5.7100 | 5.7500 | 79852.7 | 5.7592 |
| 20:33:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 20.0 | 5.7500 |
| 20:36:00 | - |
| 20:39:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 20.2 | 5.7400 |
| 20:42:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 30.0 | 5.7400 |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | - |
| 20:57:00 | 5.7301 | 5.7301 | 5.7301 | 5.7301 | 21038.0 | 5.7301 |
| 21:00:00 | - |
| 21:03:00 | - |
| 21:06:00 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | 13254.1 | 5.7580 |
| 21:09:00 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 9000.0 | 5.7550 |
| 21:12:00 | 5.7600 | 5.7600 | 5.7570 | 5.7570 | 11028.0 | 5.7600 |
| 21:15:00 | 5.7570 | 5.7570 | 5.7570 | 5.7570 | 28.7 | 5.7570 |
| 21:18:00 | 5.7570 | 5.7570 | 5.7560 | 5.7560 | 2245.0 | 5.7560 |
| 21:21:00 | 5.7550 | 5.7570 | 5.7550 | 5.7570 | 100862.7 | 5.7563 |
| 21:24:00 | 5.7570 | 5.7570 | 5.7570 | 5.7570 | 5055.9 | 5.7570 |
| 21:27:00 | 5.7600 | 5.7600 | 5.7599 | 5.7599 | 1075.6 | 5.7600 |
| 21:30:00 | 5.7599 | 5.7600 | 5.7598 | 5.7600 | 178.8 | 5.7599 |
| 21:33:00 | 5.7599 | 5.7599 | 5.7599 | 5.7599 | 11.0 | 5.7599 |
| 21:36:00 | 5.7590 | 5.7590 | 5.7540 | 5.7540 | 21563.6 | 5.7544 |
| 21:39:00 | 5.7530 | 5.7530 | 5.7301 | 5.7301 | 13327.5 | 5.7318 |
| 21:42:00 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | 22417.5 | 5.7252 |
| 21:45:00 | 5.7202 | 5.7202 | 5.7201 | 5.7201 | 1000.0 | 5.7201 |
| 21:48:00 | - |
| 21:51:00 | 5.7202 | 5.7202 | 5.7202 | 5.7202 | 704.0 | 5.7202 |
| 21:54:00 | 5.7202 | 5.7202 | 5.7170 | 5.7170 | 106588.2 | 5.7195 |
| 21:57:00 | 5.7170 | 5.7170 | 5.7160 | 5.7160 | 21246.1 | 5.7163 |
| 22:00:00 | - |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | - |
| 22:12:00 | - |
| 22:15:00 | 5.7260 | 5.7350 | 5.7260 | 5.7350 | 1000.0 | 5.7297 |
| 22:18:00 | 5.7350 | 5.7390 | 5.7350 | 5.7390 | 8729.0 | 5.7390 |
| 22:21:00 | - |
| 22:24:00 | - |
| 22:27:00 | - |
| 22:30:00 | 5.7290 | 5.7390 | 5.7200 | 5.7390 | 37338.1 | 5.7327 |
| 22:33:00 | - |
| 22:36:00 | 5.7377 | 5.7377 | 5.7160 | 5.7160 | 39439.2 | 5.7162 |
| 22:39:00 | 5.7160 | 5.7270 | 5.7160 | 5.7160 | 21742.0 | 5.7163 |
| 22:42:00 | 5.7161 | 5.7161 | 5.7160 | 5.7160 | 52462.0 | 5.7161 |
| 22:45:00 | 5.7160 | 5.7161 | 5.7160 | 5.7161 | 53642.0 | 5.7160 |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | 5.7170 | 5.7170 | 5.7170 | 5.7170 | 25875.0 | 5.7170 |
| 22:57:00 | 5.7170 | 5.7170 | 5.7060 | 5.7060 | 27161.7 | 5.7156 |
| 23:00:00 | 5.7060 | 5.7150 | 5.7040 | 5.7150 | 400.1 | 5.7047 |
| 23:03:00 | 5.7150 | 5.7190 | 5.7090 | 5.7090 | 1038.9 | 5.7167 |
| 23:06:00 | 5.7090 | 5.7180 | 5.7080 | 5.7180 | 4485.7 | 5.7088 |
| 23:09:00 | - |
| 23:12:00 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 10.0 | 5.7180 |
| 23:15:00 | - |
| 23:18:00 | 5.7111 | 5.7111 | 5.7100 | 5.7100 | 86974.0 | 5.7100 |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | 5.7180 | 5.7199 | 5.7180 | 5.7199 | 71.6 | 5.7187 |
| 23:30:00 | 5.7199 | 5.7199 | 5.7199 | 5.7199 | 15.0 | 5.7199 |
| 23:33:00 | - |
| 23:36:00 | - |
| 23:39:00 | 5.7199 | 5.7200 | 5.7199 | 5.7200 | 74.0 | 5.7200 |
| 23:42:00 | - |
| 23:45:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 50.0 | 5.7200 |
| 23:48:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 350.0 | 5.7200 |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | - |