2020年01月13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 | 3.6250 | 3.6259 | 3.6250 | 3.6259 | 110970.4 | 3.6258 |
| 00:05:00 | 3.6259 | 3.6259 | 3.6250 | 3.6250 | 36373.8 | 3.6258 |
| 00:10:00 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 7100.0 | 3.6250 |
| 00:15:00 | 3.6250 | 3.6250 | 3.6200 | 3.6200 | 1324.8 | 3.6206 |
| 00:20:00 | 3.6210 | 3.6210 | 3.6180 | 3.6180 | 46554.8 | 3.6203 |
| 00:25:00 | 3.6210 | 3.6259 | 3.6210 | 3.6259 | 49123.4 | 3.6251 |
| 00:30:00 | 3.6259 | 3.6305 | 3.6259 | 3.6305 | 26020.8 | 3.6281 |
| 00:35:00 | 3.6308 | 3.6470 | 3.6305 | 3.6400 | 100822.6 | 3.6335 |
| 00:40:00 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 353.0 | 3.6391 |
| 00:45:00 | 3.6391 | 3.6491 | 3.6391 | 3.6491 | 33323.0 | 3.6427 |
| 00:50:00 | 3.6480 | 3.6480 | 3.6400 | 3.6400 | 21471.0 | 3.6406 |
| 00:55:00 | - |
| 01:00:00 | 3.6390 | 3.6390 | 3.6320 | 3.6320 | 5113.6 | 3.6351 |
| 01:05:00 | 3.6310 | 3.6459 | 3.6260 | 3.6330 | 66701.5 | 3.6348 |
| 01:10:00 | 3.6320 | 3.6390 | 3.6270 | 3.6270 | 11878.1 | 3.6286 |
| 01:15:00 | 3.6370 | 3.6380 | 3.6360 | 3.6360 | 51.8 | 3.6360 |
| 01:20:00 | 3.6360 | 3.6360 | 3.6310 | 3.6310 | 246.6 | 3.6332 |
| 01:25:00 | 3.6310 | 3.6359 | 3.6253 | 3.6253 | 17574.4 | 3.6300 |
| 01:30:00 | - |
| 01:35:00 | 3.6359 | 3.6359 | 3.6350 | 3.6350 | 10034.7 | 3.6359 |
| 01:40:00 | 3.6340 | 3.6340 | 3.6239 | 3.6239 | 71264.0 | 3.6240 |
| 01:45:00 | 3.6340 | 3.6349 | 3.6340 | 3.6349 | 1512.0 | 3.6349 |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 26.6 | 3.6340 |
| 02:05:00 | 3.6330 | 3.6330 | 3.6210 | 3.6210 | 47574.5 | 3.6233 |
| 02:10:00 | - |
| 02:15:00 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 11.0 | 3.6310 |
| 02:20:00 | 3.6310 | 3.6470 | 3.6310 | 3.6470 | 140665.5 | 3.6449 |
| 02:25:00 | 3.6470 | 3.6470 | 3.6380 | 3.6380 | 46099.5 | 3.6402 |
| 02:30:00 | 3.6370 | 3.6370 | 3.6210 | 3.6210 | 1602.7 | 3.6250 |
| 02:35:00 | 3.6210 | 3.6230 | 3.6190 | 3.6190 | 39415.3 | 3.6205 |
| 02:40:00 | 3.6180 | 3.6180 | 3.6160 | 3.6160 | 118.9 | 3.6169 |
| 02:45:00 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1081.6 | 3.6160 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | 3.6158 | 3.6158 | 3.6000 | 3.6000 | 62441.1 | 3.6081 |
| 03:15:00 | 3.6003 | 3.6007 | 3.6003 | 3.6007 | 0.5 | 3.6005 |
| 03:20:00 | 3.6008 | 3.6210 | 3.6008 | 3.6210 | 2162.7 | 3.6021 |
| 03:25:00 | 3.6220 | 3.6321 | 3.6220 | 3.6300 | 61317.8 | 3.6304 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 21.2 | 3.6330 |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 4.0 | 3.6331 |
| 04:10:00 | - |
| 04:15:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 15.7 | 3.6331 |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 3.6331 | 3.6331 | 3.6200 | 3.6209 | 5498.0 | 3.6261 |
| 04:40:00 | 3.6209 | 3.6209 | 3.6209 | 3.6209 | 1932.0 | 3.6209 |
| 04:45:00 | 3.6201 | 3.6201 | 3.6201 | 3.6201 | 1500.0 | 3.6201 |
| 04:50:00 | 3.6201 | 3.6201 | 3.6201 | 3.6201 | 1500.0 | 3.6201 |
| 04:55:00 | 3.6201 | 3.6202 | 3.6201 | 3.6202 | 2000.6 | 3.6201 |
| 05:00:00 | 3.6202 | 3.6204 | 3.6202 | 3.6204 | 2499.4 | 3.6202 |
| 05:05:00 | 3.6202 | 3.6205 | 3.6202 | 3.6205 | 4100.0 | 3.6202 |
| 05:10:00 | 3.6202 | 3.6205 | 3.6202 | 3.6202 | 2900.0 | 3.6202 |
| 05:15:00 | 3.6204 | 3.6205 | 3.6160 | 3.6160 | 2250.0 | 3.6201 |
| 05:20:00 | 3.6160 | 3.6160 | 3.6104 | 3.6105 | 4440.0 | 3.6143 |
| 05:25:00 | 3.6105 | 3.6210 | 3.6105 | 3.6201 | 2550.0 | 3.6161 |
| 05:30:00 | 3.6201 | 3.6222 | 3.6183 | 3.6222 | 16875.1 | 3.6216 |
| 05:35:00 | 3.6223 | 3.6240 | 3.6223 | 3.6231 | 2225.0 | 3.6224 |
| 05:40:00 | - |
| 05:45:00 | 3.6231 | 3.6231 | 3.6207 | 3.6208 | 1700.0 | 3.6209 |
| 05:50:00 | 3.6207 | 3.6420 | 3.6207 | 3.6420 | 17230.4 | 3.6236 |
| 05:55:00 | 3.6411 | 3.6411 | 3.6411 | 3.6411 | 1806.0 | 3.6411 |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | 3.6410 | 3.6410 | 3.6340 | 3.6340 | 2444.5 | 3.6363 |
| 06:25:00 | 3.6331 | 3.6340 | 3.6331 | 3.6340 | 11233.0 | 3.6340 |
| 06:30:00 | 3.6331 | 3.6340 | 3.6331 | 3.6335 | 8381.8 | 3.6335 |
| 06:35:00 | 3.6336 | 3.6430 | 3.6336 | 3.6430 | 5038.9 | 3.6363 |
| 06:40:00 | - |
| 06:45:00 | 3.6421 | 3.6540 | 3.6421 | 3.6531 | 45541.5 | 3.6494 |
| 06:50:00 | 3.6530 | 3.6550 | 3.6521 | 3.6550 | 28283.8 | 3.6538 |
| 06:55:00 | 3.6550 | 3.6551 | 3.6400 | 3.6400 | 92600.9 | 3.6547 |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | 3.6401 | 3.6401 | 3.6391 | 3.6391 | 33365.0 | 3.6401 |
| 07:15:00 | 3.6391 | 3.6402 | 3.6391 | 3.6391 | 4500.0 | 3.6396 |
| 07:20:00 | 3.6390 | 3.6390 | 3.6370 | 3.6371 | 2608.0 | 3.6371 |
| 07:25:00 | 3.6371 | 3.6371 | 3.6371 | 3.6371 | 497.2 | 3.6371 |
| 07:30:00 | 3.6450 | 3.6470 | 3.6440 | 3.6440 | 251.8 | 3.6450 |
| 07:35:00 | 3.6430 | 3.6540 | 3.6410 | 3.6540 | 34618.4 | 3.6455 |
| 07:40:00 | 3.6520 | 3.6520 | 3.6400 | 3.6400 | 6019.9 | 3.6470 |
| 07:45:00 | - |
| 07:50:00 | 3.6475 | 3.6551 | 3.6475 | 3.6551 | 11810.1 | 3.6547 |
| 07:55:00 | 3.6540 | 3.6540 | 3.6500 | 3.6500 | 321.3 | 3.6516 |
| 08:00:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 900.0 | 3.6500 |
| 08:05:00 | 3.6500 | 3.6550 | 3.6500 | 3.6540 | 34547.0 | 3.6549 |
| 08:10:00 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 5790.0 | 3.6550 |
| 08:15:00 | 3.6541 | 3.6541 | 3.6500 | 3.6500 | 10840.1 | 3.6522 |
| 08:20:00 | 3.6500 | 3.6500 | 3.6450 | 3.6450 | 23870.0 | 3.6500 |
| 08:25:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 110.0 | 3.6500 |
| 08:30:00 | 3.6499 | 3.6499 | 3.6450 | 3.6450 | 645.0 | 3.6461 |
| 08:35:00 | 3.6490 | 3.6490 | 3.6451 | 3.6451 | 57315.0 | 3.6453 |
| 08:40:00 | - |
| 08:45:00 | 3.6499 | 3.6500 | 3.6450 | 3.6450 | 17552.0 | 3.6472 |
| 08:50:00 | - |
| 08:55:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 45.6 | 3.6499 |
| 09:00:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 352.0 | 3.6500 |
| 09:05:00 | 3.6490 | 3.6490 | 3.6450 | 3.6450 | 17883.8 | 3.6450 |
| 09:10:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 962.0 | 3.6450 |
| 09:15:00 | 3.6440 | 3.6440 | 3.6360 | 3.6360 | 1588.7 | 3.6397 |
| 09:20:00 | 3.6350 | 3.6360 | 3.6301 | 3.6301 | 29790.9 | 3.6321 |
| 09:25:00 | 3.6300 | 3.6300 | 3.6231 | 3.6231 | 24301.0 | 3.6232 |
| 09:30:00 | 3.6190 | 3.6190 | 3.6100 | 3.6160 | 29059.7 | 3.6111 |
| 09:35:00 | 3.6200 | 3.6280 | 3.6200 | 3.6280 | 317.1 | 3.6241 |
| 09:40:00 | 3.6290 | 3.6460 | 3.6290 | 3.6460 | 39515.9 | 3.6427 |
| 09:45:00 | 3.6460 | 3.6550 | 3.6460 | 3.6531 | 64767.1 | 3.6538 |
| 09:50:00 | 3.6530 | 3.6530 | 3.6460 | 3.6519 | 5375.1 | 3.6466 |
| 09:55:00 | 3.6510 | 3.6510 | 3.6430 | 3.6430 | 14162.2 | 3.6442 |
| 10:00:00 | 3.6430 | 3.6430 | 3.6370 | 3.6370 | 4456.5 | 3.6396 |
| 10:05:00 | - |
| 10:10:00 | 3.6365 | 3.6370 | 3.6365 | 3.6370 | 495.1 | 3.6367 |
| 10:15:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 16165.0 | 3.6370 |
| 10:20:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 146.0 | 3.6370 |
| 10:25:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 25046.4 | 3.6370 |
| 10:30:00 | 3.6470 | 3.6475 | 3.6470 | 3.6475 | 49.0 | 3.6471 |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 29.5 | 3.6470 |
| 10:50:00 | 3.6469 | 3.6470 | 3.6461 | 3.6470 | 41892.5 | 3.6468 |
| 10:55:00 | 3.6469 | 3.6470 | 3.6469 | 3.6470 | 9732.2 | 3.6470 |
| 11:00:00 | 3.6470 | 3.6470 | 3.6380 | 3.6380 | 496.3 | 3.6448 |
| 11:05:00 | 3.6371 | 3.6371 | 3.6371 | 3.6371 | 1000.0 | 3.6371 |
| 11:10:00 | 3.6371 | 3.6400 | 3.6297 | 3.6400 | 21974.4 | 3.6358 |
| 11:15:00 | 3.6400 | 3.6475 | 3.6400 | 3.6475 | 6265.3 | 3.6473 |
| 11:20:00 | 3.6480 | 3.6520 | 3.6480 | 3.6520 | 33155.0 | 3.6509 |
| 11:25:00 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 111.0 | 3.6520 |
| 11:30:00 | 3.6511 | 3.6511 | 3.6511 | 3.6511 | 625.0 | 3.6511 |
| 11:35:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 23.2 | 3.6510 |
| 11:40:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 58.5 | 3.6500 |
| 11:45:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 8219.0 | 3.6500 |
| 11:50:00 | 3.6490 | 3.6490 | 3.6360 | 3.6360 | 272.2 | 3.6422 |
| 11:55:00 | 3.6458 | 3.6490 | 3.6458 | 3.6464 | 79100.5 | 3.6467 |
| 12:00:00 | 3.6460 | 3.6460 | 3.6310 | 3.6310 | 339.0 | 3.6382 |
| 12:05:00 | - |
| 12:10:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2727.0 | 3.6400 |
| 12:15:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1128.7 | 3.6400 |
| 12:20:00 | 3.6410 | 3.6410 | 3.6401 | 3.6401 | 1433.4 | 3.6401 |
| 12:25:00 | 3.6400 | 3.6400 | 3.6250 | 3.6250 | 16078.1 | 3.6299 |
| 12:30:00 | 3.6240 | 3.6245 | 3.6160 | 3.6244 | 23873.1 | 3.6164 |
| 12:35:00 | 3.6230 | 3.6230 | 3.6109 | 3.6150 | 141247.0 | 3.6149 |
| 12:40:00 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 10.0 | 3.6210 |
| 12:45:00 | - |
| 12:50:00 | - |
| 12:55:00 | 3.6210 | 3.6240 | 3.6210 | 3.6240 | 128.8 | 3.6227 |
| 13:00:00 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 784.0 | 3.6240 |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | 3.6150 | 3.6150 | 3.6100 | 3.6100 | 34102.8 | 3.6115 |
| 13:20:00 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 15000.0 | 3.6200 |
| 13:25:00 | 3.6200 | 3.6200 | 3.6100 | 3.6199 | 8503.7 | 3.6139 |
| 13:30:00 | 3.6199 | 3.6220 | 3.6199 | 3.6220 | 6104.4 | 3.6199 |
| 13:35:00 | 3.6113 | 3.6113 | 3.6113 | 3.6113 | 27.6 | 3.6113 |
| 13:40:00 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 10.4 | 3.6220 |
| 13:45:00 | 3.6230 | 3.6290 | 3.6230 | 3.6290 | 265.0 | 3.6269 |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | 3.6200 | 3.6200 | 3.6111 | 3.6111 | 10761.1 | 3.6113 |
| 14:20:00 | 3.6111 | 3.6111 | 3.6108 | 3.6108 | 27129.0 | 3.6109 |
| 14:25:00 | 3.6210 | 3.6270 | 3.6210 | 3.6270 | 100.0 | 3.6239 |
| 14:30:00 | 3.6269 | 3.6269 | 3.6269 | 3.6269 | 350.0 | 3.6269 |
| 14:35:00 | 3.6268 | 3.6268 | 3.6268 | 3.6268 | 1.0 | 3.6268 |
| 14:40:00 | 3.6265 | 3.6265 | 3.6265 | 3.6265 | 1400.0 | 3.6265 |
| 14:45:00 | 3.6261 | 3.6266 | 3.6259 | 3.6259 | 3389.2 | 3.6264 |
| 14:50:00 | 3.6240 | 3.6240 | 3.6109 | 3.6109 | 4390.1 | 3.6198 |
| 14:55:00 | - |
| 15:00:00 | 3.6110 | 3.6117 | 3.6110 | 3.6117 | 2041.0 | 3.6110 |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 11.0 | 3.6110 |
| 15:20:00 | 3.6111 | 3.6111 | 3.6111 | 3.6111 | 101.8 | 3.6111 |
| 15:25:00 | 3.6111 | 3.6210 | 3.6110 | 3.6110 | 1411.1 | 3.6112 |
| 15:30:00 | 3.6210 | 3.6210 | 3.6200 | 3.6200 | 1.1 | 3.6201 |
| 15:35:00 | 3.6200 | 3.6200 | 3.6190 | 3.6190 | 6611.0 | 3.6200 |
| 15:40:00 | 3.6190 | 3.6190 | 3.6002 | 3.6110 | 143477.5 | 3.6055 |
| 15:45:00 | 3.6103 | 3.6103 | 3.6100 | 3.6100 | 1.0 | 3.6100 |
| 15:50:00 | 3.6100 | 3.6202 | 3.6100 | 3.6202 | 4375.7 | 3.6195 |
| 15:55:00 | 3.6202 | 3.6300 | 3.6202 | 3.6300 | 24557.9 | 3.6300 |
| 16:00:00 | 3.6360 | 3.6401 | 3.6360 | 3.6401 | 146507.5 | 3.6393 |
| 16:05:00 | 3.6410 | 3.6500 | 3.6390 | 3.6500 | 101474.7 | 3.6475 |
| 16:10:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 156816.0 | 3.6500 |
| 16:15:00 | 3.6500 | 3.6501 | 3.6500 | 3.6501 | 16372.0 | 3.6501 |
| 16:20:00 | 3.6501 | 3.6510 | 3.6501 | 3.6510 | 78578.0 | 3.6510 |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | 3.6500 | 3.6519 | 3.6500 | 3.6501 | 22231.7 | 3.6501 |
| 16:40:00 | - |
| 16:45:00 | - |
| 16:50:00 | 3.6501 | 3.6501 | 3.6500 | 3.6500 | 6659.9 | 3.6501 |
| 16:55:00 | 3.6490 | 3.6490 | 3.6410 | 3.6410 | 229.0 | 3.6452 |
| 17:00:00 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 0.7 | 3.6410 |
| 17:05:00 | - |
| 17:10:00 | 3.6410 | 3.6410 | 3.6400 | 3.6400 | 925.2 | 3.6400 |
| 17:15:00 | - |
| 17:20:00 | 3.6402 | 3.6493 | 3.6402 | 3.6493 | 5000.0 | 3.6493 |
| 17:25:00 | - |
| 17:30:00 | 3.6493 | 3.6494 | 3.6493 | 3.6494 | 5.0 | 3.6494 |
| 17:35:00 | 3.6480 | 3.6480 | 3.6330 | 3.6330 | 340.0 | 3.6400 |
| 17:40:00 | 3.6430 | 3.6450 | 3.6360 | 3.6360 | 151.1 | 3.6407 |
| 17:45:00 | 3.6360 | 3.6360 | 3.6300 | 3.6300 | 1606.6 | 3.6313 |
| 17:50:00 | - |
| 17:55:00 | 3.6302 | 3.6302 | 3.6302 | 3.6302 | 0.1 | 3.6302 |
| 18:00:00 | - |
| 18:05:00 | 3.6430 | 3.6494 | 3.6430 | 3.6494 | 83835.0 | 3.6475 |
| 18:10:00 | - |
| 18:15:00 | 3.6470 | 3.6480 | 3.6301 | 3.6301 | 1199.7 | 3.6438 |
| 18:20:00 | 3.6410 | 3.6495 | 3.6390 | 3.6495 | 3438.1 | 3.6490 |
| 18:25:00 | 3.6495 | 3.6495 | 3.6470 | 3.6470 | 42.6 | 3.6485 |
| 18:30:00 | 3.6460 | 3.6460 | 3.6300 | 3.6300 | 17727.1 | 3.6388 |
| 18:35:00 | 3.6290 | 3.6290 | 3.6262 | 3.6262 | 810.0 | 3.6264 |
| 18:40:00 | 3.6264 | 3.6370 | 3.6262 | 3.6370 | 1305.2 | 3.6264 |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | 3.6360 | 3.6360 | 3.6350 | 3.6350 | 317.0 | 3.6350 |
| 19:15:00 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 149.8 | 3.6350 |
| 19:20:00 | - |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | 3.6351 | 3.6380 | 3.6351 | 3.6380 | 15000.0 | 3.6366 |
| 19:40:00 | 3.6380 | 3.6500 | 3.6380 | 3.6500 | 54682.7 | 3.6488 |
| 19:45:00 | 3.6500 | 3.6500 | 3.6499 | 3.6499 | 26842.4 | 3.6500 |
| 19:50:00 | 3.6490 | 3.6490 | 3.6460 | 3.6460 | 38.8 | 3.6475 |
| 19:55:00 | - |
| 20:00:00 | 3.6496 | 3.6496 | 3.6300 | 3.6300 | 1002.6 | 3.6473 |
| 20:05:00 | - |
| 20:10:00 | 3.6400 | 3.6440 | 3.6350 | 3.6350 | 113.6 | 3.6407 |
| 20:15:00 | 3.6440 | 3.6496 | 3.6440 | 3.6490 | 5488.7 | 3.6496 |
| 20:20:00 | - |
| 20:25:00 | 3.6480 | 3.6480 | 3.6410 | 3.6410 | 50.0 | 3.6449 |
| 20:30:00 | 3.6360 | 3.6380 | 3.6274 | 3.6301 | 4072.1 | 3.6299 |
| 20:35:00 | - |
| 20:40:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 4.3 | 3.6300 |
| 20:45:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 0.9 | 3.6290 |
| 20:50:00 | 3.6290 | 3.6380 | 3.6260 | 3.6380 | 10255.2 | 3.6268 |
| 20:55:00 | 3.6400 | 3.6469 | 3.6400 | 3.6469 | 1075.7 | 3.6465 |
| 21:00:00 | 3.6460 | 3.6460 | 3.6300 | 3.6300 | 19172.1 | 3.6301 |
| 21:05:00 | 3.6459 | 3.6498 | 3.6300 | 3.6498 | 9889.1 | 3.6411 |
| 21:10:00 | 3.6490 | 3.6490 | 3.6340 | 3.6340 | 100.0 | 3.6404 |
| 21:15:00 | 3.6340 | 3.6340 | 3.6300 | 3.6300 | 11808.0 | 3.6300 |
| 21:20:00 | 3.6400 | 3.6450 | 3.6300 | 3.6300 | 377.2 | 3.6330 |
| 21:25:00 | 3.6400 | 3.6400 | 3.6380 | 3.6380 | 5.5 | 3.6393 |
| 21:30:00 | 3.6380 | 3.6380 | 3.6311 | 3.6330 | 15257.5 | 3.6319 |
| 21:35:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 334.3 | 3.6400 |
| 21:40:00 | - |
| 21:45:00 | 3.6399 | 3.6399 | 3.6390 | 3.6390 | 12570.7 | 3.6399 |
| 21:50:00 | 3.6398 | 3.6399 | 3.6398 | 3.6399 | 2740.0 | 3.6399 |
| 21:55:00 | - |
| 22:00:00 | 3.6398 | 3.6398 | 3.6391 | 3.6391 | 1592.0 | 3.6394 |
| 22:05:00 | - |
| 22:10:00 | 3.6399 | 3.6400 | 3.6399 | 3.6400 | 21955.4 | 3.6400 |
| 22:15:00 | 3.6460 | 3.6496 | 3.6460 | 3.6496 | 4619.0 | 3.6496 |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | 3.6496 | 3.6496 | 3.6350 | 3.6350 | 22629.1 | 3.6353 |
| 22:55:00 | 3.6340 | 3.6460 | 3.6311 | 3.6450 | 28854.2 | 3.6319 |
| 23:00:00 | 3.6450 | 3.6480 | 3.6410 | 3.6480 | 18.0 | 3.6449 |
| 23:05:00 | 3.6480 | 3.6489 | 3.6400 | 3.6400 | 358.6 | 3.6480 |
| 23:10:00 | 3.6390 | 3.6390 | 3.6300 | 3.6301 | 127890.0 | 3.6301 |
| 23:15:00 | - |
| 23:20:00 | 3.6300 | 3.6359 | 3.6250 | 3.6250 | 50260.4 | 3.6256 |
| 23:25:00 | 3.6240 | 3.6240 | 3.6211 | 3.6211 | 56128.0 | 3.6211 |
| 23:30:00 | - |
| 23:35:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 550.0 | 3.6299 |
| 23:40:00 | - |
| 23:45:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 869.0 | 3.6300 |
| 23:50:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 5452.0 | 3.6300 |
| 23:55:00 | 3.6290 | 3.6300 | 3.6212 | 3.6300 | 80019.9 | 3.6212 |