2020年01月06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 | 3.4345 | 3.4500 | 3.4345 | 3.4500 | 20095.0 | 3.4495 |
| 00:05:00 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 20.0 | 3.4400 |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 30.0 | 3.4505 |
| 00:30:00 | 3.4510 | 3.4575 | 3.4510 | 3.4575 | 23710.0 | 3.4511 |
| 00:35:00 | 3.4580 | 3.4620 | 3.4580 | 3.4620 | 64059.9 | 3.4600 |
| 00:40:00 | 3.4625 | 3.4660 | 3.4625 | 3.4660 | 5034.0 | 3.4658 |
| 00:45:00 | - |
| 00:50:00 | 3.4561 | 3.4561 | 3.4561 | 3.4561 | 0.9 | 3.4561 |
| 00:55:00 | 3.4660 | 3.4696 | 3.4580 | 3.4696 | 18408.5 | 3.4682 |
| 01:00:00 | 3.4700 | 3.4800 | 3.4700 | 3.4800 | 13546.0 | 3.4718 |
| 01:05:00 | 3.4805 | 3.4825 | 3.4805 | 3.4825 | 28000.0 | 3.4825 |
| 01:10:00 | 3.4826 | 3.4870 | 3.4826 | 3.4870 | 28546.6 | 3.4869 |
| 01:15:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 0.6 | 3.4870 |
| 01:20:00 | 3.4870 | 3.4879 | 3.4870 | 3.4879 | 213.3 | 3.4871 |
| 01:25:00 | 3.4880 | 3.4950 | 3.4810 | 3.4810 | 5853.3 | 3.4908 |
| 01:30:00 | 3.4857 | 3.4940 | 3.4857 | 3.4940 | 720.0 | 3.4859 |
| 01:35:00 | - |
| 01:40:00 | 3.4841 | 3.4841 | 3.4740 | 3.4740 | 1015071.2 | 3.4750 |
| 01:45:00 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 120145.0 | 3.4730 |
| 01:50:00 | - |
| 01:55:00 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 0.1 | 3.4720 |
| 02:00:00 | 3.4799 | 3.4799 | 3.4799 | 3.4799 | 0.3 | 3.4799 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 336.3 | 3.4855 |
| 02:20:00 | 3.4799 | 3.4799 | 3.4730 | 3.4730 | 180.0 | 3.4793 |
| 02:25:00 | 3.4738 | 3.4889 | 3.4738 | 3.4889 | 2829.3 | 3.4889 |
| 02:30:00 | 3.4889 | 3.4965 | 3.4889 | 3.4965 | 18308.3 | 3.4929 |
| 02:35:00 | 3.4980 | 3.5000 | 3.4980 | 3.5000 | 114874.9 | 3.4999 |
| 02:40:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 6.0 | 3.4999 |
| 02:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.1 | 3.4900 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 3175.0 | 3.4999 |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 11208.0 | 3.5000 |
| 03:20:00 | - |
| 03:25:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 2.1 | 3.4999 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40659.0 | 3.5000 |
| 03:45:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 87.8 | 3.5000 |
| 03:50:00 | 3.5000 | 3.5001 | 3.5000 | 3.5001 | 2015.0 | 3.5001 |
| 03:55:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1001.0 | 3.5001 |
| 04:00:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 18.7 | 3.5000 |
| 04:05:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500.0 | 3.5000 |
| 04:10:00 | - |
| 04:15:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 12.0 | 3.5000 |
| 04:20:00 | - |
| 04:25:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 12500.0 | 3.5001 |
| 04:30:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 1008.0 | 3.5001 |
| 04:35:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 19.0 | 3.5000 |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 50.0 | 3.5001 |
| 05:10:00 | - |
| 05:15:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 9500.0 | 3.5001 |
| 05:20:00 | 3.5001 | 3.5170 | 3.5001 | 3.5170 | 4652.7 | 3.5070 |
| 05:25:00 | 3.5170 | 3.5170 | 3.5010 | 3.5010 | 10546.0 | 3.5101 |
| 05:30:00 | 3.5010 | 3.5010 | 3.4999 | 3.4999 | 3778.0 | 3.4999 |
| 05:35:00 | - |
| 05:40:00 | 3.5100 | 3.5170 | 3.5100 | 3.5170 | 210.0 | 3.5143 |
| 05:45:00 | 3.5070 | 3.5070 | 3.4999 | 3.4999 | 210.0 | 3.5026 |
| 05:50:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 861.6 | 3.4999 |
| 05:55:00 | - |
| 06:00:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 6667.0 | 3.4990 |
| 06:05:00 | 3.4990 | 3.4990 | 3.4980 | 3.4980 | 13502.0 | 3.4990 |
| 06:10:00 | - |
| 06:15:00 | 3.4970 | 3.4970 | 3.4960 | 3.4960 | 29.0 | 3.4970 |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | 3.4969 | 3.4969 | 3.4960 | 3.4960 | 36.3 | 3.4969 |
| 06:35:00 | - |
| 06:40:00 | 3.4970 | 3.4970 | 3.4930 | 3.4930 | 173.0 | 3.4948 |
| 06:45:00 | 3.4920 | 3.4920 | 3.4820 | 3.4820 | 330.9 | 3.4888 |
| 06:50:00 | 3.4810 | 3.4810 | 3.4693 | 3.4693 | 10850.9 | 3.4699 |
| 06:55:00 | 3.4690 | 3.4690 | 3.4620 | 3.4620 | 36209.0 | 3.4622 |
| 07:00:00 | - |
| 07:05:00 | 3.4610 | 3.4610 | 3.4500 | 3.4535 | 23021.2 | 3.4504 |
| 07:10:00 | 3.4490 | 3.4495 | 3.4381 | 3.4495 | 88778.8 | 3.4394 |
| 07:15:00 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | 21.0 | 3.4495 |
| 07:20:00 | 3.4400 | 3.4495 | 3.4400 | 3.4490 | 7404.2 | 3.4400 |
| 07:25:00 | 3.4489 | 3.4489 | 3.4390 | 3.4390 | 8344.1 | 3.4408 |
| 07:30:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 27133.0 | 3.4390 |
| 07:35:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 22800.0 | 3.4390 |
| 07:40:00 | 3.4625 | 3.4672 | 3.4490 | 3.4490 | 27774.4 | 3.4653 |
| 07:45:00 | 3.4490 | 3.4530 | 3.4490 | 3.4530 | 868.1 | 3.4490 |
| 07:50:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 0.1 | 3.4590 |
| 07:55:00 | - |
| 08:00:00 | 3.4500 | 3.4590 | 3.4500 | 3.4590 | 389.9 | 3.4521 |
| 08:05:00 | 3.4600 | 3.4620 | 3.4600 | 3.4620 | 328.0 | 3.4608 |
| 08:10:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 1.0 | 3.4590 |
| 08:15:00 | - |
| 08:20:00 | 3.4620 | 3.4620 | 3.4400 | 3.4400 | 51367.0 | 3.4408 |
| 08:25:00 | 3.4410 | 3.4544 | 3.4410 | 3.4544 | 1146.0 | 3.4533 |
| 08:30:00 | 3.4550 | 3.4600 | 3.4550 | 3.4600 | 2610.0 | 3.4579 |
| 08:35:00 | 3.4610 | 3.4649 | 3.4610 | 3.4649 | 1000.0 | 3.4638 |
| 08:40:00 | - |
| 08:45:00 | 3.4650 | 3.4675 | 3.4650 | 3.4675 | 30505.0 | 3.4674 |
| 08:50:00 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 20.0 | 3.4680 |
| 08:55:00 | 3.4680 | 3.4700 | 3.4680 | 3.4700 | 2422.0 | 3.4698 |
| 09:00:00 | 3.4700 | 3.4700 | 3.4540 | 3.4679 | 7538.0 | 3.4582 |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | 3.4601 | 3.4700 | 3.4560 | 3.4700 | 44317.0 | 3.4693 |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | 3.4670 | 3.4710 | 3.4610 | 3.4610 | 519.2 | 3.4705 |
| 09:55:00 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 20.0 | 3.4715 |
| 10:00:00 | 3.4720 | 3.4760 | 3.4720 | 3.4760 | 3000.0 | 3.4755 |
| 10:05:00 | 3.4760 | 3.4850 | 3.4760 | 3.4850 | 12639.0 | 3.4844 |
| 10:10:00 | - |
| 10:15:00 | 3.4802 | 3.4849 | 3.4790 | 3.4790 | 5841.2 | 3.4801 |
| 10:20:00 | - |
| 10:25:00 | 3.4848 | 3.4969 | 3.4848 | 3.4969 | 38741.7 | 3.4919 |
| 10:30:00 | 3.4969 | 3.4980 | 3.4969 | 3.4980 | 53441.0 | 3.4977 |
| 10:35:00 | 3.4980 | 3.5015 | 3.4980 | 3.5015 | 4166.5 | 3.4986 |
| 10:40:00 | 3.5015 | 3.5140 | 3.5000 | 3.5105 | 11070.2 | 3.5084 |
| 10:45:00 | 3.5100 | 3.5150 | 3.5100 | 3.5100 | 3375.0 | 3.5100 |
| 10:50:00 | 3.5150 | 3.5169 | 3.5060 | 3.5060 | 6359.9 | 3.5163 |
| 10:55:00 | 3.5160 | 3.5190 | 3.5160 | 3.5190 | 2450.2 | 3.5181 |
| 11:00:00 | - |
| 11:05:00 | 3.5180 | 3.5200 | 3.4980 | 3.5120 | 406384.8 | 3.5027 |
| 11:10:00 | 3.5199 | 3.5199 | 3.5100 | 3.5100 | 4349.6 | 3.5135 |
| 11:15:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 3045.0 | 3.5099 |
| 11:20:00 | 3.5099 | 3.5100 | 3.5099 | 3.5100 | 45890.0 | 3.5100 |
| 11:25:00 | 3.5100 | 3.5120 | 3.5100 | 3.5120 | 1449.4 | 3.5100 |
| 11:30:00 | 3.5101 | 3.5101 | 3.4880 | 3.4880 | 25526.3 | 3.4999 |
| 11:35:00 | 3.4980 | 3.5120 | 3.4911 | 3.4911 | 20742.0 | 3.5052 |
| 11:40:00 | 3.4990 | 3.5100 | 3.4990 | 3.5001 | 1815.0 | 3.5030 |
| 11:45:00 | - |
| 11:50:00 | 3.5105 | 3.5120 | 3.5105 | 3.5120 | 7829.0 | 3.5120 |
| 11:55:00 | 3.5120 | 3.5199 | 3.5077 | 3.5199 | 74497.0 | 3.5122 |
| 12:00:00 | 3.5195 | 3.5200 | 3.5130 | 3.5130 | 78850.0 | 3.5200 |
| 12:05:00 | 3.5121 | 3.5121 | 3.5100 | 3.5100 | 6738.0 | 3.5120 |
| 12:10:00 | 3.5090 | 3.5090 | 3.5001 | 3.5001 | 1240.0 | 3.5046 |
| 12:15:00 | 3.5001 | 3.5002 | 3.5000 | 3.5000 | 2775.0 | 3.5001 |
| 12:20:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 266.0 | 3.5000 |
| 12:25:00 | 3.4940 | 3.4940 | 3.4720 | 3.4860 | 95108.3 | 3.4821 |
| 12:30:00 | 3.4870 | 3.5000 | 3.4870 | 3.5000 | 47909.1 | 3.4933 |
| 12:35:00 | 3.5000 | 3.5000 | 3.4941 | 3.5000 | 13829.5 | 3.4996 |
| 12:40:00 | 3.5000 | 3.5100 | 3.5000 | 3.5001 | 21345.2 | 3.5069 |
| 12:45:00 | 3.5099 | 3.5099 | 3.5000 | 3.5000 | 1902.0 | 3.5001 |
| 12:50:00 | 3.5000 | 3.5099 | 3.4801 | 3.4801 | 64426.8 | 3.4978 |
| 12:55:00 | 3.4800 | 3.4800 | 3.4310 | 3.4420 | 223214.6 | 3.4501 |
| 13:00:00 | 3.4400 | 3.4450 | 3.4400 | 3.4450 | 86130.1 | 3.4432 |
| 13:05:00 | 3.4450 | 3.4475 | 3.4415 | 3.4415 | 129057.4 | 3.4419 |
| 13:10:00 | 3.4415 | 3.4415 | 3.4398 | 3.4398 | 14650.0 | 3.4405 |
| 13:15:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 33845.0 | 3.4399 |
| 13:20:00 | 3.4399 | 3.4400 | 3.4399 | 3.4400 | 101574.0 | 3.4400 |
| 13:25:00 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 0.1 | 3.4480 |
| 13:30:00 | 3.4480 | 3.4485 | 3.4480 | 3.4480 | 214.1 | 3.4480 |
| 13:35:00 | 3.4485 | 3.4498 | 3.4480 | 3.4498 | 1362.2 | 3.4497 |
| 13:40:00 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 105.0 | 3.4500 |
| 13:45:00 | 3.4505 | 3.4580 | 3.4505 | 3.4580 | 29381.1 | 3.4576 |
| 13:50:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 75450.0 | 3.4580 |
| 13:55:00 | 3.4580 | 3.4772 | 3.4502 | 3.4772 | 51031.4 | 3.4722 |
| 14:00:00 | - |
| 14:05:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 1022.0 | 3.4670 |
| 14:10:00 | 3.4670 | 3.4770 | 3.4670 | 3.4770 | 3646.1 | 3.4679 |
| 14:15:00 | 3.4750 | 3.4765 | 3.4750 | 3.4750 | 2043.2 | 3.4765 |
| 14:20:00 | - |
| 14:25:00 | 3.4700 | 3.4700 | 3.4650 | 3.4650 | 5084.1 | 3.4658 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | 3.4641 | 3.4641 | 3.4635 | 3.4635 | 9402.0 | 3.4638 |
| 14:50:00 | 3.4635 | 3.4635 | 3.4610 | 3.4610 | 3364.0 | 3.4633 |
| 14:55:00 | 3.4602 | 3.4746 | 3.4601 | 3.4746 | 22047.2 | 3.4608 |
| 15:00:00 | - |
| 15:05:00 | 3.4747 | 3.4747 | 3.4700 | 3.4700 | 25.6 | 3.4746 |
| 15:10:00 | - |
| 15:15:00 | 3.4747 | 3.4779 | 3.4747 | 3.4779 | 28753.0 | 3.4776 |
| 15:20:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 400.4 | 3.4700 |
| 15:25:00 | 3.4700 | 3.4900 | 3.4700 | 3.4800 | 11227.6 | 3.4827 |
| 15:30:00 | 3.4910 | 3.4942 | 3.4910 | 3.4942 | 20318.0 | 3.4940 |
| 15:35:00 | 3.4942 | 3.4942 | 3.4942 | 3.4942 | 40.0 | 3.4942 |
| 15:40:00 | 3.4942 | 3.5000 | 3.4900 | 3.4900 | 11714.0 | 3.4996 |
| 15:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 4.0 | 3.4900 |
| 15:50:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2.0 | 3.4900 |
| 15:55:00 | 3.4900 | 3.5000 | 3.4900 | 3.4900 | 2002.0 | 3.5000 |
| 16:00:00 | 3.5000 | 3.5039 | 3.5000 | 3.5039 | 179057.0 | 3.5028 |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 3.4999 | 3.4999 | 3.4900 | 3.4900 | 28000.0 | 3.4903 |
| 16:25:00 | 3.4890 | 3.4890 | 3.4840 | 3.4840 | 55600.0 | 3.4847 |
| 16:30:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 981.0 | 3.4900 |
| 16:35:00 | 3.4900 | 3.4929 | 3.4900 | 3.4929 | 880.8 | 3.4929 |
| 16:40:00 | - |
| 16:45:00 | 3.5070 | 3.5101 | 3.5070 | 3.5100 | 256219.0 | 3.5099 |
| 16:50:00 | 3.5000 | 3.5101 | 3.5000 | 3.5101 | 57098.0 | 3.5101 |
| 16:55:00 | 3.5000 | 3.5000 | 3.4950 | 3.4950 | 3145.0 | 3.4956 |
| 17:00:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 120.0 | 3.4999 |
| 17:05:00 | - |
| 17:10:00 | 3.4999 | 3.5000 | 3.4999 | 3.5000 | 12380.0 | 3.5000 |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | 3.4940 | 3.4940 | 3.4901 | 3.4901 | 2824.9 | 3.4905 |
| 17:35:00 | 3.5010 | 3.5050 | 3.5010 | 3.5050 | 5000.0 | 3.5049 |
| 17:40:00 | - |
| 17:45:00 | 3.4950 | 3.5060 | 3.4914 | 3.5060 | 3038.0 | 3.4916 |
| 17:50:00 | - |
| 17:55:00 | 3.5050 | 3.5101 | 3.5050 | 3.5101 | 45645.5 | 3.5100 |
| 18:00:00 | 3.5101 | 3.5101 | 3.4965 | 3.4965 | 40036.1 | 3.5016 |
| 18:05:00 | 3.4965 | 3.5101 | 3.4965 | 3.4990 | 10194.0 | 3.5098 |
| 18:10:00 | 3.5098 | 3.5098 | 3.4951 | 3.4951 | 15239.2 | 3.4952 |
| 18:15:00 | - |
| 18:20:00 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 21.0 | 3.5010 |
| 18:25:00 | 3.4998 | 3.5000 | 3.4998 | 3.5000 | 19187.8 | 3.4999 |
| 18:30:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5406.0 | 3.5000 |
| 18:35:00 | 3.5000 | 3.5101 | 3.5000 | 3.5101 | 17134.5 | 3.5091 |
| 18:40:00 | 3.5101 | 3.5210 | 3.4990 | 3.5210 | 200270.1 | 3.5174 |
| 18:45:00 | 3.5110 | 3.5110 | 3.5100 | 3.5100 | 240.0 | 3.5105 |
| 18:50:00 | 3.5100 | 3.5210 | 3.5000 | 3.5210 | 127384.0 | 3.5137 |
| 18:55:00 | - |
| 19:00:00 | 3.5198 | 3.5300 | 3.5198 | 3.5300 | 84155.2 | 3.5271 |
| 19:05:00 | 3.5210 | 3.5300 | 3.5210 | 3.5300 | 16928.8 | 3.5230 |
| 19:10:00 | 3.5310 | 3.5399 | 3.5310 | 3.5399 | 58335.0 | 3.5380 |
| 19:15:00 | 3.5380 | 3.5380 | 3.5300 | 3.5380 | 33598.8 | 3.5337 |
| 19:20:00 | 3.5290 | 3.5290 | 3.5180 | 3.5180 | 8729.0 | 3.5247 |
| 19:25:00 | 3.5170 | 3.5170 | 3.5150 | 3.5150 | 4425.0 | 3.5167 |
| 19:30:00 | 3.5150 | 3.5150 | 3.5120 | 3.5120 | 1500.0 | 3.5144 |
| 19:35:00 | 3.5110 | 3.5308 | 3.5110 | 3.5300 | 55046.4 | 3.5273 |
| 19:40:00 | 3.5300 | 3.5300 | 3.5277 | 3.5300 | 65974.0 | 3.5299 |
| 19:45:00 | 3.5300 | 3.5330 | 3.5230 | 3.5230 | 50000.2 | 3.5316 |
| 19:50:00 | 3.5330 | 3.5330 | 3.5329 | 3.5329 | 18658.0 | 3.5329 |
| 19:55:00 | - |
| 20:00:00 | 3.5338 | 3.5370 | 3.5338 | 3.5360 | 10317.0 | 3.5361 |
| 20:05:00 | 3.5360 | 3.5370 | 3.5360 | 3.5370 | 86235.0 | 3.5370 |
| 20:10:00 | 3.5380 | 3.5500 | 3.5380 | 3.5491 | 115671.3 | 3.5413 |
| 20:15:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3813.0 | 3.5500 |
| 20:20:00 | 3.5230 | 3.5400 | 3.5162 | 3.5400 | 103722.2 | 3.5265 |
| 20:25:00 | 3.5410 | 3.5440 | 3.5400 | 3.5401 | 25509.0 | 3.5415 |
| 20:30:00 | 3.5450 | 3.5450 | 3.5300 | 3.5349 | 20411.0 | 3.5321 |
| 20:35:00 | 3.5349 | 3.5350 | 3.5280 | 3.5280 | 26066.0 | 3.5335 |
| 20:40:00 | 3.5290 | 3.5290 | 3.5150 | 3.5150 | 44358.0 | 3.5158 |
| 20:45:00 | 3.5250 | 3.5300 | 3.5250 | 3.5299 | 49171.0 | 3.5299 |
| 20:50:00 | - |
| 20:55:00 | 3.5296 | 3.5296 | 3.5020 | 3.5020 | 4529.2 | 3.5159 |
| 21:00:00 | - |
| 21:05:00 | 3.5140 | 3.5200 | 3.5090 | 3.5090 | 25233.4 | 3.5198 |
| 21:10:00 | 3.5090 | 3.5090 | 3.5051 | 3.5051 | 1895.0 | 3.5057 |
| 21:15:00 | 3.5160 | 3.5200 | 3.5160 | 3.5200 | 3611.0 | 3.5197 |
| 21:20:00 | 3.5200 | 3.5200 | 3.5198 | 3.5198 | 1325.0 | 3.5200 |
| 21:25:00 | 3.5199 | 3.5200 | 3.5199 | 3.5200 | 14304.0 | 3.5200 |
| 21:30:00 | 3.5200 | 3.5200 | 3.5198 | 3.5198 | 33.6 | 3.5198 |
| 21:35:00 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 6825.4 | 3.5194 |
| 21:40:00 | 3.5200 | 3.5220 | 3.5200 | 3.5220 | 345.0 | 3.5210 |
| 21:45:00 | 3.5230 | 3.5240 | 3.5230 | 3.5240 | 1707.0 | 3.5236 |
| 21:50:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 157850.0 | 3.5230 |
| 21:55:00 | 3.5230 | 3.5260 | 3.5220 | 3.5260 | 6185.0 | 3.5228 |
| 22:00:00 | 3.5260 | 3.5280 | 3.5260 | 3.5280 | 2833.0 | 3.5279 |
| 22:05:00 | 3.5223 | 3.5223 | 3.5220 | 3.5220 | 22264.0 | 3.5220 |
| 22:10:00 | 3.5280 | 3.5280 | 3.5220 | 3.5280 | 8399.0 | 3.5223 |
| 22:15:00 | 3.5280 | 3.5305 | 3.5280 | 3.5300 | 23656.0 | 3.5302 |
| 22:20:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2000.0 | 3.5300 |
| 22:25:00 | - |
| 22:30:00 | 3.5301 | 3.5350 | 3.5301 | 3.5350 | 65285.5 | 3.5321 |
| 22:35:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 15198.0 | 3.5350 |
| 22:40:00 | 3.5350 | 3.5350 | 3.5348 | 3.5350 | 23282.5 | 3.5350 |
| 22:45:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 31986.0 | 3.5350 |
| 22:50:00 | 3.5360 | 3.5420 | 3.5360 | 3.5420 | 17299.0 | 3.5399 |
| 22:55:00 | 3.5340 | 3.5340 | 3.5200 | 3.5200 | 92482.6 | 3.5223 |
| 23:00:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 845.0 | 3.5199 |
| 23:05:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 3001.2 | 3.5199 |
| 23:10:00 | 3.5199 | 3.5299 | 3.5199 | 3.5299 | 28141.0 | 3.5201 |
| 23:15:00 | 3.5220 | 3.5220 | 3.5160 | 3.5200 | 10524.8 | 3.5200 |
| 23:20:00 | 3.5200 | 3.5380 | 3.5200 | 3.5380 | 40609.7 | 3.5297 |
| 23:25:00 | 3.5395 | 3.5450 | 3.5380 | 3.5380 | 56814.2 | 3.5422 |
| 23:30:00 | 3.5380 | 3.5380 | 3.5260 | 3.5260 | 4066.0 | 3.5312 |
| 23:35:00 | - |
| 23:40:00 | 3.5251 | 3.5380 | 3.5250 | 3.5380 | 8556.8 | 3.5320 |
| 23:45:00 | 3.5390 | 3.5450 | 3.5390 | 3.5450 | 5280.0 | 3.5403 |
| 23:50:00 | 3.5400 | 3.5459 | 3.5400 | 3.5459 | 14560.0 | 3.5417 |
| 23:55:00 | 3.5459 | 3.5486 | 3.5459 | 3.5485 | 19979.4 | 3.5477 |