2020年01月10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 | 3.6356 | 3.6450 | 3.6356 | 3.6450 | 28381.0 | 3.6449 |
| 00:05:00 | 3.6460 | 3.6510 | 3.6460 | 3.6510 | 2487.0 | 3.6510 |
| 00:10:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 59527.0 | 3.6510 |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | 3.6519 | 3.6520 | 3.6400 | 3.6520 | 6635.9 | 3.6412 |
| 00:30:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 46340.0 | 3.6500 |
| 00:35:00 | 3.6410 | 3.6520 | 3.6410 | 3.6520 | 8.6 | 3.6509 |
| 00:40:00 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 80.0 | 3.6520 |
| 00:45:00 | 3.6520 | 3.6525 | 3.6381 | 3.6520 | 2676.7 | 3.6441 |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 255.0 | 3.6530 |
| 01:05:00 | 3.6530 | 3.6580 | 3.6530 | 3.6580 | 2270.0 | 3.6568 |
| 01:10:00 | 3.6480 | 3.6480 | 3.6380 | 3.6480 | 15000.1 | 3.6388 |
| 01:15:00 | 3.6381 | 3.6476 | 3.6380 | 3.6381 | 60539.0 | 3.6432 |
| 01:20:00 | 3.6381 | 3.6449 | 3.6310 | 3.6311 | 210999.6 | 3.6359 |
| 01:25:00 | 3.6311 | 3.6399 | 3.6220 | 3.6220 | 43709.4 | 3.6325 |
| 01:30:00 | 3.6220 | 3.6240 | 3.6100 | 3.6189 | 51456.1 | 3.6113 |
| 01:35:00 | 3.6110 | 3.6200 | 3.6102 | 3.6102 | 49990.9 | 3.6134 |
| 01:40:00 | 3.6102 | 3.6102 | 3.6102 | 3.6102 | 6000.0 | 3.6102 |
| 01:45:00 | - |
| 01:50:00 | 3.6102 | 3.6102 | 3.6102 | 3.6102 | 1059.0 | 3.6102 |
| 01:55:00 | 3.6102 | 3.6330 | 3.6101 | 3.6230 | 27658.0 | 3.6109 |
| 02:00:00 | 3.6220 | 3.6220 | 3.6101 | 3.6101 | 602.0 | 3.6108 |
| 02:05:00 | 3.6200 | 3.6210 | 3.6200 | 3.6210 | 10.0 | 3.6205 |
| 02:10:00 | 3.6110 | 3.6110 | 3.6101 | 3.6101 | 28270.0 | 3.6101 |
| 02:15:00 | 3.6101 | 3.6101 | 3.6100 | 3.6101 | 44811.0 | 3.6100 |
| 02:20:00 | 3.6100 | 3.6220 | 3.6100 | 3.6102 | 26734.5 | 3.6152 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1.0 | 3.6120 |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | 3.6120 | 3.6120 | 3.6110 | 3.6110 | 882.0 | 3.6110 |
| 02:55:00 | 3.6110 | 3.6228 | 3.6110 | 3.6120 | 19036.0 | 3.6139 |
| 03:00:00 | 3.6120 | 3.6120 | 3.6010 | 3.6010 | 32259.0 | 3.6099 |
| 03:05:00 | 3.6012 | 3.6012 | 3.6002 | 3.6002 | 8144.1 | 3.6009 |
| 03:10:00 | 3.6001 | 3.6001 | 3.6000 | 3.6000 | 35427.9 | 3.6001 |
| 03:15:00 | 3.6001 | 3.6001 | 3.6001 | 3.6001 | 4967.0 | 3.6001 |
| 03:20:00 | - |
| 03:25:00 | 3.6002 | 3.6002 | 3.5912 | 3.5912 | 542626.4 | 3.5998 |
| 03:30:00 | 3.5912 | 3.5912 | 3.5701 | 3.5701 | 181928.0 | 3.5810 |
| 03:35:00 | - |
| 03:40:00 | 3.5800 | 3.5800 | 3.5700 | 3.5701 | 293800.0 | 3.5717 |
| 03:45:00 | 3.5701 | 3.5701 | 3.5701 | 3.5701 | 24595.0 | 3.5701 |
| 03:50:00 | 3.5700 | 3.5700 | 3.5618 | 3.5618 | 54880.3 | 3.5657 |
| 03:55:00 | 3.5619 | 3.5620 | 3.5618 | 3.5619 | 30594.0 | 3.5619 |
| 04:00:00 | 3.5619 | 3.5649 | 3.5619 | 3.5649 | 2502.0 | 3.5619 |
| 04:05:00 | 3.5619 | 3.5651 | 3.5619 | 3.5619 | 3918.0 | 3.5630 |
| 04:10:00 | 3.5619 | 3.5776 | 3.5619 | 3.5776 | 12680.0 | 3.5745 |
| 04:15:00 | 3.5776 | 3.5776 | 3.5619 | 3.5671 | 2529.3 | 3.5630 |
| 04:20:00 | 3.5619 | 3.5777 | 3.5619 | 3.5671 | 23843.8 | 3.5745 |
| 04:25:00 | 3.5671 | 3.5790 | 3.5632 | 3.5780 | 2625.6 | 3.5672 |
| 04:30:00 | 3.5790 | 3.5850 | 3.5620 | 3.5850 | 2776.0 | 3.5692 |
| 04:35:00 | 3.5855 | 3.5895 | 3.5641 | 3.5895 | 3861.0 | 3.5770 |
| 04:40:00 | 3.5790 | 3.5790 | 3.5619 | 3.5621 | 1166.1 | 3.5634 |
| 04:45:00 | 3.5651 | 3.5651 | 3.5620 | 3.5620 | 2908.0 | 3.5627 |
| 04:50:00 | 3.5651 | 3.5780 | 3.5624 | 3.5780 | 3135.9 | 3.5651 |
| 04:55:00 | 3.5681 | 3.5681 | 3.5619 | 3.5626 | 2383.7 | 3.5628 |
| 05:00:00 | 3.5620 | 3.5681 | 3.5620 | 3.5634 | 2503.0 | 3.5624 |
| 05:05:00 | 3.5681 | 3.5890 | 3.5642 | 3.5890 | 3568.3 | 3.5682 |
| 05:10:00 | 3.5900 | 3.6384 | 3.5670 | 3.6051 | 136986.7 | 3.6150 |
| 05:15:00 | 3.6051 | 3.6200 | 3.6051 | 3.6081 | 56818.7 | 3.6184 |
| 05:20:00 | 3.6081 | 3.6081 | 3.6070 | 3.6070 | 45.5 | 3.6079 |
| 05:25:00 | 3.6070 | 3.6070 | 3.6050 | 3.6050 | 49.2 | 3.6066 |
| 05:30:00 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 19659.0 | 3.6050 |
| 05:35:00 | 3.6041 | 3.6041 | 3.5657 | 3.5800 | 1475.0 | 3.5862 |
| 05:40:00 | 3.5801 | 3.5850 | 3.5801 | 3.5850 | 3937.8 | 3.5801 |
| 05:45:00 | 3.5852 | 3.5852 | 3.5852 | 3.5852 | 200.0 | 3.5852 |
| 05:50:00 | 3.5852 | 3.5852 | 3.5600 | 3.5600 | 33218.0 | 3.5613 |
| 05:55:00 | - |
| 06:00:00 | 3.5603 | 3.5603 | 3.5601 | 3.5603 | 17132.0 | 3.5601 |
| 06:05:00 | 3.5603 | 3.5603 | 3.5600 | 3.5601 | 47260.0 | 3.5600 |
| 06:10:00 | 3.5601 | 3.5604 | 3.5601 | 3.5604 | 1283.0 | 3.5604 |
| 06:15:00 | 3.5604 | 3.5760 | 3.5604 | 3.5760 | 36.4 | 3.5729 |
| 06:20:00 | 3.5770 | 3.5800 | 3.5690 | 3.5690 | 16.6 | 3.5780 |
| 06:25:00 | 3.5700 | 3.5700 | 3.5690 | 3.5690 | 57.5 | 3.5700 |
| 06:30:00 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 722.5 | 3.5700 |
| 06:35:00 | 3.5701 | 3.5846 | 3.5701 | 3.5846 | 560.0 | 3.5741 |
| 06:40:00 | 3.5740 | 3.5740 | 3.5600 | 3.5600 | 59304.0 | 3.5605 |
| 06:45:00 | - |
| 06:50:00 | 3.5601 | 3.5800 | 3.5601 | 3.5800 | 8068.0 | 3.5604 |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | 3.5700 | 3.5700 | 3.5671 | 3.5671 | 6453.0 | 3.5678 |
| 07:20:00 | 3.5780 | 3.5810 | 3.5780 | 3.5810 | 17.0 | 3.5792 |
| 07:25:00 | 3.5810 | 3.5846 | 3.5810 | 3.5846 | 7594.0 | 3.5846 |
| 07:30:00 | 3.5740 | 3.5740 | 3.5701 | 3.5701 | 15000.0 | 3.5701 |
| 07:35:00 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 168357.1 | 3.5700 |
| 07:40:00 | 3.5800 | 3.5998 | 3.5800 | 3.5998 | 9183.0 | 3.5995 |
| 07:45:00 | 3.5998 | 3.5998 | 3.5998 | 3.5998 | 2500.0 | 3.5998 |
| 07:50:00 | 3.5891 | 3.5999 | 3.5800 | 3.5800 | 30226.0 | 3.5860 |
| 07:55:00 | 3.5790 | 3.5790 | 3.5700 | 3.5700 | 355.0 | 3.5706 |
| 08:00:00 | 3.5690 | 3.5690 | 3.5620 | 3.5620 | 107785.0 | 3.5639 |
| 08:05:00 | 3.5610 | 3.5715 | 3.5600 | 3.5601 | 196301.3 | 3.5643 |
| 08:10:00 | 3.5689 | 3.5689 | 3.5600 | 3.5603 | 29514.0 | 3.5606 |
| 08:15:00 | 3.5689 | 3.5689 | 3.5689 | 3.5689 | 26.0 | 3.5689 |
| 08:20:00 | 3.5679 | 3.5679 | 3.5679 | 3.5679 | 2.0 | 3.5679 |
| 08:25:00 | - |
| 08:30:00 | 3.5679 | 3.5680 | 3.5679 | 3.5680 | 27599.0 | 3.5679 |
| 08:35:00 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 2.0 | 3.5690 |
| 08:40:00 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 406.0 | 3.5680 |
| 08:45:00 | 3.5680 | 3.5740 | 3.5680 | 3.5740 | 14832.1 | 3.5702 |
| 08:50:00 | 3.5745 | 3.5965 | 3.5680 | 3.5899 | 10579.0 | 3.5956 |
| 08:55:00 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 48344.7 | 3.5746 |
| 09:00:00 | 3.5769 | 3.5770 | 3.5769 | 3.5769 | 19796.0 | 3.5769 |
| 09:05:00 | 3.5750 | 3.5750 | 3.5690 | 3.5690 | 29106.0 | 3.5691 |
| 09:10:00 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 0.1 | 3.5790 |
| 09:15:00 | 3.5775 | 3.5820 | 3.5775 | 3.5820 | 221.9 | 3.5812 |
| 09:20:00 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 10.0 | 3.5825 |
| 09:25:00 | 3.5830 | 3.5845 | 3.5825 | 3.5825 | 11207.0 | 3.5825 |
| 09:30:00 | 3.5850 | 3.5898 | 3.5850 | 3.5898 | 8670.0 | 3.5898 |
| 09:35:00 | 3.5892 | 3.5892 | 3.5892 | 3.5892 | 1038.0 | 3.5892 |
| 09:40:00 | 3.5872 | 3.5872 | 3.5872 | 3.5872 | 5571.0 | 3.5872 |
| 09:45:00 | - |
| 09:50:00 | 3.5891 | 3.5899 | 3.5891 | 3.5893 | 55101.0 | 3.5895 |
| 09:55:00 | 3.5898 | 3.5899 | 3.5751 | 3.5753 | 25436.0 | 3.5880 |
| 10:00:00 | 3.5860 | 3.5894 | 3.5701 | 3.5701 | 18803.0 | 3.5731 |
| 10:05:00 | 3.5751 | 3.5755 | 3.5750 | 3.5750 | 15578.0 | 3.5751 |
| 10:10:00 | - |
| 10:15:00 | 3.5810 | 3.5873 | 3.5752 | 3.5752 | 28934.0 | 3.5851 |
| 10:20:00 | 3.5860 | 3.5898 | 3.5750 | 3.5750 | 42834.0 | 3.5839 |
| 10:25:00 | 3.5860 | 3.5895 | 3.5751 | 3.5860 | 47129.0 | 3.5848 |
| 10:30:00 | 3.5850 | 3.5850 | 3.5750 | 3.5750 | 15439.0 | 3.5758 |
| 10:35:00 | - |
| 10:40:00 | 3.5801 | 3.5899 | 3.5800 | 3.5800 | 22896.0 | 3.5881 |
| 10:45:00 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 151216.2 | 3.5719 |
| 10:50:00 | 3.5700 | 3.5700 | 3.5690 | 3.5690 | 80224.0 | 3.5698 |
| 10:55:00 | 3.5690 | 3.5690 | 3.5600 | 3.5600 | 28269.7 | 3.5625 |
| 11:00:00 | - |
| 11:05:00 | - |
| 11:10:00 | 3.5600 | 3.5600 | 3.5581 | 3.5581 | 43668.3 | 3.5589 |
| 11:15:00 | 3.5581 | 3.5581 | 3.5574 | 3.5574 | 70014.2 | 3.5575 |
| 11:20:00 | 3.5574 | 3.5574 | 3.5574 | 3.5574 | 8300.0 | 3.5574 |
| 11:25:00 | - |
| 11:30:00 | 3.5679 | 3.5679 | 3.5550 | 3.5550 | 3012.0 | 3.5551 |
| 11:35:00 | 3.5540 | 3.5540 | 3.5510 | 3.5510 | 78086.2 | 3.5510 |
| 11:40:00 | 3.5510 | 3.5510 | 3.5486 | 3.5486 | 99031.8 | 3.5503 |
| 11:45:00 | 3.5568 | 3.5568 | 3.5487 | 3.5488 | 40000.0 | 3.5528 |
| 11:50:00 | 3.5487 | 3.5487 | 3.5350 | 3.5350 | 253484.9 | 3.5357 |
| 11:55:00 | 3.5350 | 3.5429 | 3.5350 | 3.5429 | 80405.5 | 3.5370 |
| 12:00:00 | 3.5428 | 3.5443 | 3.5350 | 3.5443 | 153762.0 | 3.5351 |
| 12:05:00 | 3.5352 | 3.5352 | 3.5350 | 3.5350 | 69637.8 | 3.5350 |
| 12:10:00 | 3.5350 | 3.5450 | 3.5255 | 3.5290 | 218408.0 | 3.5296 |
| 12:15:00 | 3.5360 | 3.5443 | 3.5300 | 3.5300 | 52817.5 | 3.5308 |
| 12:20:00 | 3.5400 | 3.5400 | 3.5278 | 3.5278 | 58372.0 | 3.5286 |
| 12:25:00 | 3.5281 | 3.5440 | 3.5280 | 3.5280 | 59653.2 | 3.5285 |
| 12:30:00 | 3.5280 | 3.5280 | 3.5131 | 3.5199 | 306342.9 | 3.5240 |
| 12:35:00 | 3.5151 | 3.5199 | 3.5151 | 3.5199 | 10200.0 | 3.5198 |
| 12:40:00 | 3.5181 | 3.5400 | 3.5181 | 3.5400 | 97029.8 | 3.5196 |
| 12:45:00 | 3.5300 | 3.5399 | 3.5200 | 3.5200 | 77515.0 | 3.5210 |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | - |
| 13:05:00 | - |
| 13:10:00 | 3.5250 | 3.5250 | 3.5200 | 3.5200 | 13470.0 | 3.5214 |
| 13:15:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 10000.0 | 3.5210 |
| 13:20:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 8285.0 | 3.5210 |
| 13:25:00 | 3.5210 | 3.5258 | 3.5160 | 3.5160 | 111035.0 | 3.5197 |
| 13:30:00 | 3.5160 | 3.5160 | 3.5150 | 3.5150 | 61859.0 | 3.5158 |
| 13:35:00 | 3.5150 | 3.5177 | 3.5140 | 3.5140 | 17673.0 | 3.5144 |
| 13:40:00 | - |
| 13:45:00 | 3.5177 | 3.5177 | 3.5177 | 3.5177 | 82.0 | 3.5177 |
| 13:50:00 | - |
| 13:55:00 | 3.5240 | 3.5249 | 3.5142 | 3.5142 | 8378.0 | 3.5181 |
| 14:00:00 | 3.5141 | 3.5141 | 3.5130 | 3.5130 | 31596.0 | 3.5135 |
| 14:05:00 | 3.5130 | 3.5130 | 3.5100 | 3.5100 | 88668.0 | 3.5101 |
| 14:10:00 | 3.5168 | 3.5168 | 3.5100 | 3.5100 | 1899.0 | 3.5110 |
| 14:15:00 | - |
| 14:20:00 | 3.5107 | 3.5150 | 3.5100 | 3.5150 | 1321.2 | 3.5104 |
| 14:25:00 | 3.5149 | 3.5149 | 3.5080 | 3.5080 | 31272.5 | 3.5081 |
| 14:30:00 | 3.5080 | 3.5080 | 3.5070 | 3.5070 | 75011.2 | 3.5078 |
| 14:35:00 | 3.5073 | 3.5081 | 3.5070 | 3.5070 | 20640.9 | 3.5073 |
| 14:40:00 | 3.5070 | 3.5081 | 3.5070 | 3.5081 | 63099.0 | 3.5079 |
| 14:45:00 | 3.5081 | 3.5149 | 3.5081 | 3.5149 | 1286.1 | 3.5096 |
| 14:50:00 | 3.5100 | 3.5100 | 3.5028 | 3.5028 | 23283.0 | 3.5032 |
| 14:55:00 | 3.5028 | 3.5028 | 3.5028 | 3.5028 | 18652.0 | 3.5028 |
| 15:00:00 | 3.5250 | 3.5349 | 3.5240 | 3.5317 | 53779.5 | 3.5342 |
| 15:05:00 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 6151.0 | 3.5320 |
| 15:10:00 | - |
| 15:15:00 | 3.5240 | 3.5240 | 3.5030 | 3.5030 | 162655.0 | 3.5044 |
| 15:20:00 | 3.5030 | 3.5030 | 3.5020 | 3.5020 | 148348.0 | 3.5029 |
| 15:25:00 | 3.5099 | 3.5100 | 3.5099 | 3.5100 | 223.0 | 3.5100 |
| 15:30:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 4688.0 | 3.5100 |
| 15:35:00 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 2.0 | 3.5130 |
| 15:40:00 | - |
| 15:45:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 50000.0 | 3.5100 |
| 15:50:00 | 3.5130 | 3.5299 | 3.5130 | 3.5289 | 21001.1 | 3.5297 |
| 15:55:00 | 3.5290 | 3.5290 | 3.5180 | 3.5180 | 5673.0 | 3.5197 |
| 16:00:00 | 3.5180 | 3.5180 | 3.5100 | 3.5100 | 104111.0 | 3.5101 |
| 16:05:00 | 3.5100 | 3.5200 | 3.5100 | 3.5100 | 9837.4 | 3.5100 |
| 16:10:00 | 3.5200 | 3.5210 | 3.5190 | 3.5210 | 5690.1 | 3.5190 |
| 16:15:00 | 3.5210 | 3.5210 | 3.5110 | 3.5110 | 4923.2 | 3.5210 |
| 16:20:00 | 3.5110 | 3.5327 | 3.5110 | 3.5324 | 9457.3 | 3.5325 |
| 16:25:00 | 3.5326 | 3.5329 | 3.5298 | 3.5300 | 199952.0 | 3.5320 |
| 16:30:00 | - |
| 16:35:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 1.0 | 3.5290 |
| 16:40:00 | 3.5290 | 3.5330 | 3.5207 | 3.5207 | 207603.0 | 3.5307 |
| 16:45:00 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 1.0 | 3.5310 |
| 16:50:00 | 3.5210 | 3.5365 | 3.5160 | 3.5350 | 213868.0 | 3.5257 |
| 16:55:00 | 3.5222 | 3.5224 | 3.5200 | 3.5223 | 99986.0 | 3.5216 |
| 17:00:00 | 3.5250 | 3.5250 | 3.5170 | 3.5170 | 37.0 | 3.5208 |
| 17:05:00 | 3.5160 | 3.5160 | 3.5140 | 3.5140 | 12.0 | 3.5153 |
| 17:10:00 | 3.5140 | 3.5140 | 3.5101 | 3.5101 | 1772.0 | 3.5102 |
| 17:15:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 15615.0 | 3.5101 |
| 17:20:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 10869.0 | 3.5100 |
| 17:25:00 | 3.5100 | 3.5147 | 3.5063 | 3.5065 | 41511.1 | 3.5092 |
| 17:30:00 | 3.5062 | 3.5062 | 3.5062 | 3.5062 | 17214.0 | 3.5062 |
| 17:35:00 | 3.5062 | 3.5062 | 3.5030 | 3.5030 | 79254.0 | 3.5049 |
| 17:40:00 | 3.5030 | 3.5185 | 3.5021 | 3.5185 | 24815.3 | 3.5080 |
| 17:45:00 | 3.5181 | 3.5181 | 3.5022 | 3.5022 | 12680.0 | 3.5031 |
| 17:50:00 | 3.5022 | 3.5130 | 3.5020 | 3.5130 | 24700.1 | 3.5020 |
| 17:55:00 | 3.5030 | 3.5030 | 3.5020 | 3.5020 | 54448.0 | 3.5021 |
| 18:00:00 | 3.5020 | 3.5100 | 3.5020 | 3.5100 | 128605.7 | 3.5049 |
| 18:05:00 | 3.5130 | 3.5140 | 3.5130 | 3.5140 | 10.0 | 3.5135 |
| 18:10:00 | 3.5150 | 3.5200 | 3.5150 | 3.5200 | 10030.0 | 3.5200 |
| 18:15:00 | 3.5240 | 3.5320 | 3.5200 | 3.5320 | 56621.7 | 3.5300 |
| 18:20:00 | 3.5300 | 3.5369 | 3.5220 | 3.5220 | 96667.5 | 3.5317 |
| 18:25:00 | 3.5320 | 3.5400 | 3.5320 | 3.5400 | 12596.9 | 3.5394 |
| 18:30:00 | 3.5401 | 3.5401 | 3.5400 | 3.5400 | 80901.0 | 3.5400 |
| 18:35:00 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 15422.0 | 3.5400 |
| 18:40:00 | - |
| 18:45:00 | 3.5404 | 3.5404 | 3.5300 | 3.5300 | 23537.1 | 3.5402 |
| 18:50:00 | 3.5291 | 3.5291 | 3.5106 | 3.5199 | 45168.1 | 3.5219 |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | 3.5197 | 3.5300 | 3.5197 | 3.5300 | 98877.0 | 3.5234 |
| 19:10:00 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 98787.0 | 3.5392 |
| 19:15:00 | 3.5300 | 3.5400 | 3.5230 | 3.5270 | 160601.0 | 3.5374 |
| 19:20:00 | 3.5260 | 3.5303 | 3.5111 | 3.5278 | 76247.1 | 3.5176 |
| 19:25:00 | 3.5278 | 3.5278 | 3.5181 | 3.5200 | 9140.4 | 3.5249 |
| 19:30:00 | 3.5261 | 3.5266 | 3.5050 | 3.5050 | 274727.2 | 3.5106 |
| 19:35:00 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 1.0 | 3.5150 |
| 19:40:00 | 3.5150 | 3.5440 | 3.5150 | 3.5230 | 4626.0 | 3.5435 |
| 19:45:00 | 3.5235 | 3.5342 | 3.5140 | 3.5140 | 36843.0 | 3.5187 |
| 19:50:00 | 3.5130 | 3.5200 | 3.5040 | 3.5200 | 319691.0 | 3.5193 |
| 19:55:00 | 3.5200 | 3.5200 | 3.5060 | 3.5060 | 198643.0 | 3.5074 |
| 20:00:00 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 29615.0 | 3.5130 |
| 20:05:00 | 3.5150 | 3.5210 | 3.5150 | 3.5210 | 24407.3 | 3.5203 |
| 20:10:00 | 3.5210 | 3.5400 | 3.5210 | 3.5400 | 158884.6 | 3.5398 |
| 20:15:00 | 3.5400 | 3.5400 | 3.5256 | 3.5256 | 27286.1 | 3.5377 |
| 20:20:00 | 3.5335 | 3.5418 | 3.5335 | 3.5418 | 16386.1 | 3.5390 |
| 20:25:00 | 3.5420 | 3.5420 | 3.5399 | 3.5399 | 25551.8 | 3.5400 |
| 20:30:00 | - |
| 20:35:00 | 3.5401 | 3.5480 | 3.5300 | 3.5300 | 81005.0 | 3.5400 |
| 20:40:00 | 3.5389 | 3.5400 | 3.5300 | 3.5301 | 39102.0 | 3.5372 |
| 20:45:00 | - |
| 20:50:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 12204.0 | 3.5300 |
| 20:55:00 | 3.5300 | 3.5301 | 3.5300 | 3.5301 | 18031.9 | 3.5301 |
| 21:00:00 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 14353.1 | 3.5400 |
| 21:05:00 | 3.5410 | 3.5490 | 3.5410 | 3.5490 | 1031.6 | 3.5488 |
| 21:10:00 | 3.5499 | 3.5580 | 3.5499 | 3.5546 | 321122.5 | 3.5524 |
| 21:15:00 | 3.5585 | 3.5590 | 3.5585 | 3.5590 | 92655.0 | 3.5589 |
| 21:20:00 | 3.5595 | 3.5600 | 3.5500 | 3.5600 | 11933.0 | 3.5587 |
| 21:25:00 | 3.5600 | 3.5639 | 3.5590 | 3.5639 | 27092.0 | 3.5621 |
| 21:30:00 | 3.5599 | 3.5599 | 3.5599 | 3.5599 | 5005.0 | 3.5599 |
| 21:35:00 | 3.5639 | 3.5685 | 3.5639 | 3.5685 | 67204.3 | 3.5670 |
| 21:40:00 | 3.5685 | 3.5750 | 3.5685 | 3.5750 | 20105.8 | 3.5730 |
| 21:45:00 | 3.5750 | 3.5905 | 3.5750 | 3.5905 | 242203.8 | 3.5819 |
| 21:50:00 | 3.5900 | 3.5975 | 3.5900 | 3.5929 | 66990.0 | 3.5946 |
| 21:55:00 | 3.5929 | 3.5930 | 3.5800 | 3.5900 | 35592.0 | 3.5848 |
| 22:00:00 | 3.5899 | 3.5900 | 3.5898 | 3.5900 | 4921.0 | 3.5899 |
| 22:05:00 | - |
| 22:10:00 | 3.5870 | 3.5904 | 3.5800 | 3.5898 | 34349.0 | 3.5865 |
| 22:15:00 | 3.5898 | 3.5910 | 3.5800 | 3.5910 | 158006.1 | 3.5902 |
| 22:20:00 | 3.5910 | 3.5910 | 3.5820 | 3.5820 | 32783.0 | 3.5900 |
| 22:25:00 | 3.5900 | 3.5998 | 3.5900 | 3.5998 | 183864.5 | 3.5912 |
| 22:30:00 | 3.5998 | 3.5999 | 3.5900 | 3.5900 | 50307.0 | 3.5959 |
| 22:35:00 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 72236.0 | 3.5821 |
| 22:40:00 | 3.5900 | 3.5929 | 3.5790 | 3.5914 | 95808.0 | 3.5854 |
| 22:45:00 | 3.5810 | 3.5810 | 3.5700 | 3.5700 | 22986.0 | 3.5728 |
| 22:50:00 | 3.5699 | 3.5789 | 3.5690 | 3.5789 | 2025.0 | 3.5700 |
| 22:55:00 | 3.5680 | 3.5680 | 3.5569 | 3.5569 | 63986.0 | 3.5592 |
| 23:00:00 | 3.5540 | 3.5540 | 3.5421 | 3.5530 | 55619.5 | 3.5463 |
| 23:05:00 | 3.5500 | 3.5540 | 3.5431 | 3.5540 | 64898.5 | 3.5484 |
| 23:10:00 | 3.5540 | 3.5620 | 3.5540 | 3.5620 | 60.0 | 3.5583 |
| 23:15:00 | 3.5620 | 3.5699 | 3.5619 | 3.5699 | 12470.0 | 3.5698 |
| 23:20:00 | - |
| 23:25:00 | 3.5700 | 3.5759 | 3.5700 | 3.5735 | 40594.0 | 3.5742 |
| 23:30:00 | - |
| 23:35:00 | 3.5695 | 3.5760 | 3.5640 | 3.5760 | 52757.6 | 3.5722 |
| 23:40:00 | 3.5765 | 3.5850 | 3.5751 | 3.5850 | 88845.2 | 3.5814 |
| 23:45:00 | 3.5814 | 3.5857 | 3.5800 | 3.5850 | 4686.8 | 3.5800 |
| 23:50:00 | 3.5860 | 3.5900 | 3.5750 | 3.5800 | 50591.9 | 3.5796 |
| 23:55:00 | 3.5850 | 3.5900 | 3.5850 | 3.5890 | 50686.0 | 3.5895 |