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 | 5.7140 | 5.7140 | 30300.0 | 5.7141 |
| 00:05:00 | 5.7141 | 5.7141 | 5.7041 | 5.7041 | 84256.0 | 5.7101 |
| 00:10:00 | - |
| 00:15:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 920.0 | 5.7150 |
| 00:20:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 10.0 | 5.7150 |
| 00:25:00 | 5.7150 | 5.7150 | 5.7085 | 5.7085 | 88009.6 | 5.7100 |
| 00:30:00 | 5.7100 | 5.7100 | 5.7076 | 5.7100 | 46591.0 | 5.7089 |
| 00:35:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 0.1 | 5.7150 |
| 00:40:00 | 5.7150 | 5.7150 | 5.7045 | 5.7045 | 12854.1 | 5.7047 |
| 00:45:00 | 5.7046 | 5.7046 | 5.7045 | 5.7045 | 9994.0 | 5.7045 |
| 00:50:00 | 5.7043 | 5.7150 | 5.7043 | 5.7150 | 400.0 | 5.7070 |
| 00:55:00 | 5.7150 | 5.7150 | 5.7040 | 5.7099 | 70634.2 | 5.7044 |
| 01:00:00 | 5.7030 | 5.7030 | 5.7020 | 5.7020 | 5539.4 | 5.7020 |
| 01:05:00 | 5.7100 | 5.7100 | 5.6900 | 5.6900 | 66724.8 | 5.6997 |
| 01:10:00 | 5.6900 | 5.7000 | 5.6890 | 5.6890 | 6529.0 | 5.6890 |
| 01:15:00 | 5.6990 | 5.7020 | 5.6990 | 5.7020 | 168.5 | 5.7000 |
| 01:20:00 | 5.7020 | 5.7100 | 5.7020 | 5.7060 | 5233.0 | 5.7088 |
| 01:25:00 | - |
| 01:30:00 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | 1000.0 | 5.7060 |
| 01:35:00 | 5.7060 | 5.7060 | 5.6901 | 5.6901 | 1.1 | 5.7046 |
| 01:40:00 | - |
| 01:45:00 | 5.6901 | 5.6901 | 5.6900 | 5.6900 | 1364.9 | 5.6901 |
| 01:50:00 | - |
| 01:55:00 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 258.1 | 5.6900 |
| 02:00:00 | - |
| 02:05:00 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 241.9 | 5.6900 |
| 02:10:00 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.1 | 5.7000 |
| 02:15:00 | 5.7000 | 5.7060 | 5.7000 | 5.7060 | 3178.0 | 5.7060 |
| 02:20:00 | 5.7060 | 5.7100 | 5.7060 | 5.7100 | 43767.2 | 5.7091 |
| 02:25:00 | 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 |
| 02:35:00 | - |
| 02:40:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 1605.0 | 5.7100 |
| 02:45:00 | - |
| 02:50:00 | 5.7110 | 5.7110 | 5.7110 | 5.7110 | 12.0 | 5.7110 |
| 02:55:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 21477.0 | 5.7100 |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | 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 |
| 03:20:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 12.0 | 5.7150 |
| 03:25:00 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | 1072.0 | 5.7150 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | 5.7150 | 5.7150 | 5.7100 | 5.7100 | 19629.8 | 5.7114 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 236.0 | 5.7100 |
| 04:25:00 | 5.7099 | 5.7099 | 5.7092 | 5.7092 | 200.0 | 5.7092 |
| 04:30:00 | - |
| 04:35:00 | 5.7093 | 5.7093 | 5.7093 | 5.7093 | 4680.0 | 5.7093 |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 5.7093 | 5.7093 | 5.7000 | 5.7000 | 934.9 | 5.7053 |
| 05:10:00 | 5.6904 | 5.7500 | 5.6904 | 5.7201 | 70525.4 | 5.7336 |
| 05:15:00 | 5.7300 | 5.7301 | 5.6930 | 5.6931 | 4606.8 | 5.7047 |
| 05:20:00 | 5.6935 | 5.7050 | 5.6903 | 5.7050 | 3293.8 | 5.6933 |
| 05:25:00 | 5.6921 | 5.7080 | 5.6921 | 5.7080 | 2745.2 | 5.6982 |
| 05:30:00 | 5.7004 | 5.7080 | 5.7004 | 5.7034 | 2500.6 | 5.7025 |
| 05:35:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 2500.0 | 5.7034 |
| 05:40:00 | 5.7034 | 5.7100 | 5.7034 | 5.7034 | 2687.0 | 5.7038 |
| 05:45:00 | 5.7034 | 5.7034 | 5.7034 | 5.7034 | 2500.0 | 5.7034 |
| 05:50:00 | 5.7034 | 5.7037 | 5.7034 | 5.7034 | 2500.0 | 5.7035 |
| 05:55:00 | 5.7034 | 5.7131 | 5.7034 | 5.7064 | 10163.7 | 5.7099 |
| 06:00:00 | 5.7040 | 5.7150 | 5.7033 | 5.7150 | 4915.0 | 5.7053 |
| 06:05:00 | 5.7150 | 5.7242 | 5.7040 | 5.7242 | 23719.1 | 5.7226 |
| 06:10:00 | 5.7242 | 5.7400 | 5.7120 | 5.7126 | 4028.0 | 5.7276 |
| 06:15:00 | 5.7126 | 5.7126 | 5.7126 | 5.7126 | 2500.0 | 5.7126 |
| 06:20:00 | 5.7126 | 5.7201 | 5.7126 | 5.7201 | 2500.0 | 5.7156 |
| 06:25:00 | 5.7300 | 5.7300 | 5.7201 | 5.7201 | 2502.1 | 5.7201 |
| 06:30:00 | 5.7201 | 5.7400 | 5.7201 | 5.7400 | 3542.0 | 5.7259 |
| 06:35:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 2500.0 | 5.7201 |
| 06:40:00 | 5.7201 | 5.7201 | 5.7201 | 5.7201 | 2500.0 | 5.7201 |
| 06:45:00 | 5.7202 | 5.7203 | 5.7202 | 5.7203 | 2500.0 | 5.7203 |
| 06:50:00 | 5.7203 | 5.7203 | 5.7202 | 5.7203 | 1500.1 | 5.7203 |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | 5.7251 | 5.7251 | 5.7251 | 5.7251 | 12079.0 | 5.7251 |
| 07:10:00 | 5.7252 | 5.7253 | 5.7252 | 5.7253 | 2018.0 | 5.7253 |
| 07:15:00 | 5.7252 | 5.7252 | 5.7201 | 5.7201 | 9001.0 | 5.7219 |
| 07:20:00 | 5.7201 | 5.7201 | 5.7120 | 5.7120 | 37419.8 | 5.7158 |
| 07:25:00 | - |
| 07:30:00 | 5.7100 | 5.7101 | 5.7100 | 5.7101 | 31342.0 | 5.7100 |
| 07:35:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 2548.0 | 5.7101 |
| 07:40:00 | 5.7101 | 5.7101 | 5.7100 | 5.7101 | 43101.9 | 5.7100 |
| 07:45:00 | 5.7102 | 5.7201 | 5.7102 | 5.7201 | 4697.8 | 5.7150 |
| 07:50:00 | 5.7101 | 5.7101 | 5.7100 | 5.7101 | 13342.0 | 5.7101 |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | 5.7200 | 5.7201 | 5.7200 | 5.7201 | 29.2 | 5.7200 |
| 08:10:00 | 5.7201 | 5.7400 | 5.7201 | 5.7400 | 18173.0 | 5.7201 |
| 08:15:00 | 5.7400 | 5.7599 | 5.7400 | 5.7599 | 21658.3 | 5.7464 |
| 08:20:00 | 5.7599 | 5.7700 | 5.7599 | 5.7630 | 91917.2 | 5.7651 |
| 08:25:00 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 134290.2 | 5.7491 |
| 08:30:00 | 5.7500 | 5.7500 | 5.7460 | 5.7460 | 44779.0 | 5.7460 |
| 08:35:00 | 5.7450 | 5.7450 | 5.7400 | 5.7400 | 30000.1 | 5.7438 |
| 08:40:00 | 5.7500 | 5.7800 | 5.7500 | 5.7800 | 172422.6 | 5.7784 |
| 08:45:00 | 5.7781 | 5.7800 | 5.7350 | 5.7510 | 154847.9 | 5.7780 |
| 08:50:00 | 5.7509 | 5.7509 | 5.7380 | 5.7480 | 475.9 | 5.7395 |
| 08:55:00 | 5.7380 | 5.7480 | 5.7370 | 5.7480 | 18.1 | 5.7420 |
| 09:00:00 | 5.7460 | 5.7460 | 5.7460 | 5.7460 | 12342.0 | 5.7460 |
| 09:05:00 | 5.7460 | 5.7500 | 5.7460 | 5.7500 | 6868.8 | 5.7473 |
| 09:10:00 | - |
| 09:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 15631.2 | 5.7500 |
| 09:20:00 | 5.7460 | 5.7510 | 5.7330 | 5.7400 | 77348.3 | 5.7402 |
| 09:25:00 | 5.7499 | 5.7510 | 5.7330 | 5.7510 | 1915.2 | 5.7335 |
| 09:30:00 | 5.7400 | 5.7400 | 5.7330 | 5.7330 | 5000.0 | 5.7330 |
| 09:35:00 | 5.7500 | 5.7510 | 5.7500 | 5.7510 | 20.2 | 5.7500 |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | 5.7400 | 5.7510 | 5.7330 | 5.7510 | 161.2 | 5.7360 |
| 09:55:00 | 5.7510 | 5.7510 | 5.7510 | 5.7510 | 249.1 | 5.7510 |
| 10:00:00 | 5.7510 | 5.7520 | 5.7510 | 5.7520 | 2532.0 | 5.7510 |
| 10:05:00 | 5.7520 | 5.7690 | 5.7500 | 5.7599 | 47563.2 | 5.7613 |
| 10:10:00 | 5.7500 | 5.7599 | 5.7340 | 5.7599 | 400.1 | 5.7420 |
| 10:15:00 | 5.7400 | 5.7440 | 5.7340 | 5.7440 | 24.9 | 5.7389 |
| 10:20:00 | 5.7440 | 5.7599 | 5.7440 | 5.7599 | 25620.0 | 5.7597 |
| 10:25:00 | - |
| 10:30:00 | 5.7590 | 5.7590 | 5.7500 | 5.7500 | 6987.9 | 5.7560 |
| 10:35:00 | - |
| 10:40:00 | 5.7500 | 5.7500 | 5.7337 | 5.7337 | 163.3 | 5.7488 |
| 10:45:00 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 418.1 | 5.7500 |
| 10:50:00 | 5.7400 | 5.7600 | 5.7351 | 5.7600 | 19361.2 | 5.7539 |
| 10:55:00 | 5.7501 | 5.7600 | 5.7351 | 5.7351 | 2223.7 | 5.7552 |
| 11:00:00 | 5.7351 | 5.7351 | 5.7351 | 5.7351 | 400.0 | 5.7351 |
| 11:05:00 | 5.7357 | 5.7357 | 5.7357 | 5.7357 | 772.0 | 5.7357 |
| 11:10:00 | 5.7500 | 5.7501 | 5.7400 | 5.7501 | 20349.6 | 5.7500 |
| 11:15:00 | 5.7501 | 5.7600 | 5.7501 | 5.7600 | 500.0 | 5.7504 |
| 11:20:00 | 5.7600 | 5.7600 | 5.7500 | 5.7500 | 42447.2 | 5.7562 |
| 11:25:00 | 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 |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | 5.7500 | 5.7500 | 5.7352 | 5.7352 | 14458.1 | 5.7404 |
| 11:50:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.1 | 5.7500 |
| 11:55:00 | 5.7500 | 5.7500 | 5.7356 | 5.7356 | 1077.0 | 5.7357 |
| 12:00:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 33390.9 | 5.7500 |
| 12:05:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 52226.1 | 5.7500 |
| 12:10:00 | 5.7600 | 5.7605 | 5.7503 | 5.7605 | 18815.8 | 5.7551 |
| 12:15:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 0.1 | 5.7700 |
| 12:20:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 33654.0 | 5.7700 |
| 12:25:00 | 5.7700 | 5.7770 | 5.7699 | 5.7699 | 118542.8 | 5.7735 |
| 12:30:00 | - |
| 12:35:00 | 5.7699 | 5.7699 | 5.7698 | 5.7698 | 5000.2 | 5.7698 |
| 12:40:00 | 5.7698 | 5.7770 | 5.7603 | 5.7603 | 25800.8 | 5.7691 |
| 12:45:00 | 5.7768 | 5.7768 | 5.7600 | 5.7600 | 61.1 | 5.7603 |
| 12:50:00 | 5.7700 | 5.7759 | 5.7700 | 5.7759 | 20.2 | 5.7700 |
| 12:55:00 | 5.7600 | 5.7700 | 5.7500 | 5.7700 | 25689.3 | 5.7600 |
| 13:00:00 | 5.7699 | 5.7699 | 5.7500 | 5.7600 | 2.2 | 5.7593 |
| 13:05:00 | 5.7599 | 5.7599 | 5.7591 | 5.7591 | 0.2 | 5.7595 |
| 13:10:00 | 5.7510 | 5.7700 | 5.7500 | 5.7700 | 5462.9 | 5.7700 |
| 13:15:00 | 5.7700 | 5.7739 | 5.7700 | 5.7739 | 5268.0 | 5.7705 |
| 13:20:00 | - |
| 13:25:00 | 5.7730 | 5.7730 | 5.7700 | 5.7700 | 215.2 | 5.7702 |
| 13:30:00 | 5.7700 | 5.7700 | 5.7699 | 5.7699 | 382.1 | 5.7700 |
| 13:35:00 | 5.7600 | 5.7600 | 5.7390 | 5.7390 | 59230.3 | 5.7414 |
| 13:40:00 | 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 |
| 13:50:00 | - |
| 13:55:00 | 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 |
| 14:05:00 | 5.7380 | 5.7480 | 5.7330 | 5.7330 | 21159.4 | 5.7363 |
| 14:10:00 | - |
| 14:15:00 | - |
| 14:20:00 | 5.7440 | 5.7560 | 5.7440 | 5.7560 | 27022.3 | 5.7536 |
| 14:25:00 | 5.7570 | 5.7695 | 5.7570 | 5.7695 | 6157.2 | 5.7672 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | 5.7693 | 5.7693 | 5.7400 | 5.7403 | 14321.8 | 5.7401 |
| 14:45:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.1 | 5.7500 |
| 14:50:00 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | 44533.1 | 5.7580 |
| 14:55:00 | 5.7600 | 5.7683 | 5.7600 | 5.7660 | 4020.1 | 5.7660 |
| 15:00:00 | 5.7660 | 5.7660 | 5.7660 | 5.7660 | 4000.0 | 5.7660 |
| 15:05:00 | - |
| 15:10:00 | 5.7650 | 5.7660 | 5.7650 | 5.7660 | 3500.1 | 5.7650 |
| 15:15:00 | 5.7500 | 5.7601 | 5.7500 | 5.7601 | 18621.9 | 5.7520 |
| 15:20:00 | - |
| 15:25:00 | 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 |
| 15:35:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 1962.0 | 5.7600 |
| 15:40:00 | 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 |
| 15:50:00 | 5.7504 | 5.7504 | 5.7504 | 5.7504 | 1500.0 | 5.7504 |
| 15:55:00 | - |
| 16:00:00 | 5.7505 | 5.7505 | 5.7330 | 5.7330 | 312737.1 | 5.7390 |
| 16:05:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 36.0 | 5.7330 |
| 16:10:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 500.0 | 5.7330 |
| 16:15:00 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 4032.0 | 5.7330 |
| 16:20:00 | 5.7333 | 5.7430 | 5.7300 | 5.7310 | 182228.0 | 5.7321 |
| 16:25:00 | 5.7316 | 5.7500 | 5.7316 | 5.7500 | 104452.1 | 5.7372 |
| 16:30:00 | 5.7599 | 5.7599 | 5.7500 | 5.7500 | 9307.4 | 5.7500 |
| 16:35:00 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | 9999.0 | 5.7490 |
| 16:40:00 | 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 |
| 16:50:00 | 5.7400 | 5.7500 | 5.7301 | 5.7500 | 52000.4 | 5.7301 |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 15352.8 | 5.7500 |
| 17:10:00 | 5.7500 | 5.7500 | 5.7499 | 5.7499 | 30487.1 | 5.7500 |
| 17:15:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 3226.4 | 5.7500 |
| 17:20:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 25955.8 | 5.7500 |
| 17:25:00 | - |
| 17:30:00 | 5.7360 | 5.7500 | 5.7353 | 5.7499 | 143743.6 | 5.7498 |
| 17:35:00 | 5.7401 | 5.7401 | 5.7400 | 5.7400 | 2554.0 | 5.7400 |
| 17:40:00 | 5.7497 | 5.7498 | 5.7400 | 5.7498 | 18808.0 | 5.7409 |
| 17:45:00 | 5.7400 | 5.7498 | 5.7400 | 5.7498 | 3353.5 | 5.7498 |
| 17:50:00 | 5.7403 | 5.7403 | 5.7403 | 5.7403 | 0.1 | 5.7403 |
| 17:55:00 | 5.7404 | 5.7404 | 5.7404 | 5.7404 | 100.0 | 5.7404 |
| 18:00:00 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | 2000.0 | 5.7498 |
| 18:05:00 | 5.7498 | 5.7498 | 5.7400 | 5.7400 | 37475.0 | 5.7417 |
| 18:10:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 1000.0 | 5.7400 |
| 18:15:00 | - |
| 18:20:00 | 5.7490 | 5.7500 | 5.7490 | 5.7500 | 77471.0 | 5.7498 |
| 18:25:00 | 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 |
| 18:35:00 | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 0.1 | 5.7589 |
| 18:40:00 | 5.7401 | 5.7401 | 5.7401 | 5.7401 | 0.1 | 5.7401 |
| 18:45:00 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 552.5 | 5.7401 |
| 18:50:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 25000.0 | 5.7400 |
| 18:55:00 | 5.7500 | 5.7579 | 5.7500 | 5.7579 | 9182.0 | 5.7579 |
| 19:00:00 | 5.7401 | 5.7401 | 5.7360 | 5.7360 | 8694.1 | 5.7365 |
| 19:05:00 | 5.7350 | 5.7350 | 5.7350 | 5.7350 | 4800.0 | 5.7350 |
| 19:10:00 | - |
| 19:15:00 | 5.7370 | 5.7580 | 5.7351 | 5.7580 | 5204.0 | 5.7376 |
| 19:20:00 | - |
| 19:25:00 | - |
| 19:30:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 8984.0 | 5.7500 |
| 19:35:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 0.1 | 5.7400 |
| 19:40:00 | 5.7400 | 5.7400 | 5.7358 | 5.7400 | 106567.0 | 5.7390 |
| 19:45:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 8830.0 | 5.7400 |
| 19:50:00 | 5.7460 | 5.7460 | 5.7280 | 5.7280 | 74819.3 | 5.7309 |
| 19:55:00 | 5.7280 | 5.7281 | 5.7280 | 5.7281 | 8600.0 | 5.7280 |
| 20:00:00 | 5.7290 | 5.7410 | 5.7200 | 5.7210 | 37134.0 | 5.7224 |
| 20:05:00 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | 37480.5 | 5.7208 |
| 20:10:00 | 5.7195 | 5.7250 | 5.7130 | 5.7130 | 594.1 | 5.7165 |
| 20:15:00 | 5.7130 | 5.7139 | 5.7100 | 5.7139 | 10173.1 | 5.7101 |
| 20:20:00 | 5.7102 | 5.7102 | 5.7100 | 5.7100 | 95164.0 | 5.7100 |
| 20:25:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 3271.0 | 5.7100 |
| 20:30:00 | 5.7199 | 5.7692 | 5.7100 | 5.7500 | 79852.7 | 5.7592 |
| 20:35:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 20.0 | 5.7500 |
| 20:40:00 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 50.2 | 5.7400 |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | 5.7301 | 5.7301 | 5.7301 | 5.7301 | 21038.0 | 5.7301 |
| 21:00:00 | - |
| 21:05:00 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | 13254.1 | 5.7580 |
| 21:10:00 | 5.7550 | 5.7600 | 5.7550 | 5.7570 | 20028.0 | 5.7578 |
| 21:15:00 | 5.7570 | 5.7570 | 5.7560 | 5.7560 | 2273.7 | 5.7560 |
| 21:20:00 | 5.7550 | 5.7570 | 5.7550 | 5.7570 | 100938.3 | 5.7563 |
| 21:25:00 | 5.7570 | 5.7600 | 5.7570 | 5.7599 | 6055.9 | 5.7575 |
| 21:30:00 | 5.7599 | 5.7600 | 5.7598 | 5.7599 | 189.8 | 5.7599 |
| 21:35:00 | 5.7590 | 5.7590 | 5.7510 | 5.7510 | 21893.5 | 5.7544 |
| 21:40:00 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | 35415.1 | 5.7274 |
| 21:45:00 | 5.7202 | 5.7202 | 5.7201 | 5.7201 | 1000.0 | 5.7201 |
| 21:50:00 | 5.7202 | 5.7202 | 5.7202 | 5.7202 | 704.0 | 5.7202 |
| 21:55:00 | 5.7202 | 5.7202 | 5.7160 | 5.7160 | 127834.3 | 5.7190 |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | 5.7260 | 5.7350 | 5.7260 | 5.7350 | 1000.0 | 5.7297 |
| 22:20:00 | 5.7350 | 5.7390 | 5.7350 | 5.7390 | 8729.0 | 5.7390 |
| 22:25:00 | - |
| 22:30:00 | 5.7290 | 5.7390 | 5.7200 | 5.7390 | 37338.1 | 5.7327 |
| 22:35:00 | 5.7377 | 5.7377 | 5.7160 | 5.7160 | 45691.2 | 5.7162 |
| 22:40:00 | 5.7270 | 5.7270 | 5.7160 | 5.7160 | 67952.0 | 5.7162 |
| 22:45:00 | 5.7160 | 5.7161 | 5.7160 | 5.7161 | 53642.0 | 5.7160 |
| 22:50:00 | - |
| 22:55:00 | 5.7170 | 5.7170 | 5.7060 | 5.7060 | 53036.7 | 5.7163 |
| 23:00:00 | 5.7060 | 5.7190 | 5.7040 | 5.7190 | 1400.0 | 5.7135 |
| 23:05:00 | 5.7099 | 5.7180 | 5.7080 | 5.7180 | 4524.7 | 5.7088 |
| 23:10:00 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 10.0 | 5.7180 |
| 23:15:00 | 5.7111 | 5.7111 | 5.7100 | 5.7100 | 86974.0 | 5.7100 |
| 23:20:00 | - |
| 23:25:00 | 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 |
| 23:35:00 | - |
| 23:40:00 | 5.7199 | 5.7200 | 5.7199 | 5.7200 | 74.0 | 5.7200 |
| 23:45:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 400.0 | 5.7200 |
| 23:50:00 | - |
| 23:55:00 | - |