2020年01月14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 | 3.6290 | 3.6290 | 3.6250 | 3.6250 | 5.0 | 3.6273 |
| 00:05:00 | 3.6250 | 3.6250 | 3.6220 | 3.6220 | 3.5 | 3.6233 |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 0.3 | 3.6299 |
| 00:50:00 | 3.6300 | 3.6300 | 3.6290 | 3.6290 | 1.6 | 3.6299 |
| 00:55:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 9.0 | 3.6300 |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 188.0 | 3.6300 |
| 01:20:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 127.0 | 3.6300 |
| 01:25:00 | 3.6290 | 3.6290 | 3.6270 | 3.6270 | 2.6 | 3.6280 |
| 01:30:00 | - |
| 01:35:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 826.0 | 3.6299 |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 611.9 | 3.6260 |
| 02:00:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 173.0 | 3.6299 |
| 02:05:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 646.5 | 3.6300 |
| 02:10:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 2865.0 | 3.6260 |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | 3.6370 | 3.6400 | 3.6370 | 3.6400 | 50.3 | 3.6387 |
| 02:40:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 415.0 | 3.6400 |
| 02:45:00 | 3.6400 | 3.6400 | 3.6260 | 3.6260 | 2234.0 | 3.6347 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 600.0 | 3.6260 |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 300.0 | 3.6260 |
| 03:35:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 173.0 | 3.6260 |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 9500.0 | 3.6261 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 9500.0 | 3.6262 |
| 04:40:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 234.0 | 3.6262 |
| 04:45:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 17.0 | 3.6262 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 13.5 | 3.6262 |
| 05:05:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 50.0 | 3.6262 |
| 05:10:00 | - |
| 05:15:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 3011.0 | 3.6262 |
| 05:20:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 1406.3 | 3.6261 |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | 3.6262 | 3.6300 | 3.6262 | 3.6300 | 14500.0 | 3.6275 |
| 05:50:00 | - |
| 05:55:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 1134.3 | 3.6301 |
| 06:00:00 | 3.6435 | 3.6470 | 3.6435 | 3.6470 | 3776.1 | 3.6469 |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 8.9 | 3.6460 |
| 06:25:00 | 3.6459 | 3.6459 | 3.6459 | 3.6459 | 54.0 | 3.6459 |
| 06:30:00 | 3.6450 | 3.6450 | 3.6445 | 3.6445 | 26.7 | 3.6447 |
| 06:35:00 | - |
| 06:40:00 | 3.6440 | 3.6440 | 3.6310 | 3.6310 | 135.0 | 3.6373 |
| 06:45:00 | - |
| 06:50:00 | 3.6410 | 3.6444 | 3.6381 | 3.6381 | 30100.0 | 3.6403 |
| 06:55:00 | 3.6444 | 3.6444 | 3.6444 | 3.6444 | 1.0 | 3.6444 |
| 07:00:00 | 3.6430 | 3.6430 | 3.6400 | 3.6400 | 261.7 | 3.6414 |
| 07:05:00 | 3.6400 | 3.6449 | 3.6400 | 3.6410 | 18185.5 | 3.6436 |
| 07:10:00 | 3.6111 | 3.6305 | 3.6100 | 3.6305 | 122595.8 | 3.6105 |
| 07:15:00 | 3.6300 | 3.6315 | 3.6300 | 3.6315 | 62.7 | 3.6309 |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | 3.6316 | 3.6316 | 3.6316 | 3.6316 | 8.0 | 3.6316 |
| 07:35:00 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 27395.3 | 3.6102 |
| 07:40:00 | 3.6101 | 3.6101 | 3.6101 | 3.6101 | 9806.9 | 3.6101 |
| 07:45:00 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 0.1 | 3.6205 |
| 07:50:00 | 3.6205 | 3.6230 | 3.6205 | 3.6230 | 97.9 | 3.6220 |
| 07:55:00 | 3.6210 | 3.6240 | 3.6101 | 3.6240 | 7327.0 | 3.6105 |
| 08:00:00 | 3.6240 | 3.6260 | 3.6240 | 3.6260 | 12168.7 | 3.6260 |
| 08:05:00 | 3.6265 | 3.6299 | 3.6260 | 3.6260 | 18692.3 | 3.6266 |
| 08:10:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 374.7 | 3.6260 |
| 08:15:00 | 3.6299 | 3.6300 | 3.6261 | 3.6299 | 40779.0 | 3.6299 |
| 08:20:00 | 3.6290 | 3.6435 | 3.6261 | 3.6380 | 21464.2 | 3.6294 |
| 08:25:00 | 3.6370 | 3.6370 | 3.6261 | 3.6261 | 1887.8 | 3.6273 |
| 08:30:00 | - |
| 08:35:00 | 3.6270 | 3.6270 | 3.6261 | 3.6261 | 513.0 | 3.6261 |
| 08:40:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 746.0 | 3.6261 |
| 08:45:00 | 3.6300 | 3.6300 | 3.6240 | 3.6240 | 55310.4 | 3.6257 |
| 08:50:00 | - |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | 3.6299 | 3.6300 | 3.6200 | 3.6300 | 101667.8 | 3.6268 |
| 09:15:00 | 3.6305 | 3.6620 | 3.6305 | 3.6620 | 84594.5 | 3.6487 |
| 09:20:00 | 3.6620 | 3.6850 | 3.6620 | 3.6849 | 254568.1 | 3.6802 |
| 09:25:00 | 3.6840 | 3.6840 | 3.6774 | 3.6820 | 53773.1 | 3.6808 |
| 09:30:00 | 3.6811 | 3.6839 | 3.6811 | 3.6839 | 2917.0 | 3.6836 |
| 09:35:00 | 3.6830 | 3.6830 | 3.6800 | 3.6830 | 10431.7 | 3.6812 |
| 09:40:00 | 3.6844 | 3.6849 | 3.6571 | 3.6571 | 571884.3 | 3.6601 |
| 09:45:00 | 3.6571 | 3.6571 | 3.6560 | 3.6570 | 99864.9 | 3.6571 |
| 09:50:00 | 3.6570 | 3.6571 | 3.6420 | 3.6420 | 36557.4 | 3.6527 |
| 09:55:00 | 3.6410 | 3.6410 | 3.6150 | 3.6300 | 82089.6 | 3.6229 |
| 10:00:00 | 3.6300 | 3.6300 | 3.6290 | 3.6290 | 268422.9 | 3.6293 |
| 10:05:00 | 3.6281 | 3.6290 | 3.6281 | 3.6290 | 275528.0 | 3.6288 |
| 10:10:00 | 3.6290 | 3.6290 | 3.6250 | 3.6250 | 92995.9 | 3.6287 |
| 10:15:00 | 3.6250 | 3.6420 | 3.6111 | 3.6420 | 154865.2 | 3.6241 |
| 10:20:00 | 3.6420 | 3.6460 | 3.6420 | 3.6460 | 10404.2 | 3.6442 |
| 10:25:00 | 3.6451 | 3.6750 | 3.6451 | 3.6750 | 19029.2 | 3.6646 |
| 10:30:00 | 3.6750 | 3.6850 | 3.6750 | 3.6850 | 207592.6 | 3.6799 |
| 10:35:00 | 3.6849 | 3.6850 | 3.6830 | 3.6849 | 67764.2 | 3.6847 |
| 10:40:00 | 3.6831 | 3.6840 | 3.6770 | 3.6799 | 155700.1 | 3.6779 |
| 10:45:00 | 3.6799 | 3.6887 | 3.6799 | 3.6880 | 414488.8 | 3.6850 |
| 10:50:00 | 3.6877 | 3.6877 | 3.6790 | 3.6790 | 111184.3 | 3.6870 |
| 10:55:00 | 3.6799 | 3.6800 | 3.6799 | 3.6800 | 28944.0 | 3.6799 |
| 11:00:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 30000.0 | 3.6800 |
| 11:05:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 6100.0 | 3.6800 |
| 11:10:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 49217.0 | 3.6800 |
| 11:15:00 | 3.6800 | 3.6800 | 3.6710 | 3.6710 | 1357.3 | 3.6743 |
| 11:20:00 | 3.6725 | 3.6800 | 3.6700 | 3.6700 | 43443.0 | 3.6743 |
| 11:25:00 | 3.6690 | 3.6690 | 3.6620 | 3.6620 | 1433.6 | 3.6656 |
| 11:30:00 | - |
| 11:35:00 | 3.6685 | 3.6685 | 3.6620 | 3.6630 | 16977.4 | 3.6640 |
| 11:40:00 | 3.6690 | 3.6690 | 3.6688 | 3.6689 | 63712.0 | 3.6690 |
| 11:45:00 | - |
| 11:50:00 | 3.6680 | 3.6689 | 3.6600 | 3.6689 | 35082.8 | 3.6644 |
| 11:55:00 | 3.6688 | 3.6688 | 3.6688 | 3.6688 | 4663.0 | 3.6688 |
| 12:00:00 | 3.6687 | 3.6689 | 3.6687 | 3.6689 | 172125.0 | 3.6689 |
| 12:05:00 | 3.6688 | 3.6690 | 3.6688 | 3.6690 | 66684.0 | 3.6690 |
| 12:10:00 | 3.6689 | 3.6710 | 3.6689 | 3.6710 | 25077.0 | 3.6698 |
| 12:15:00 | 3.6705 | 3.6740 | 3.6705 | 3.6740 | 676.6 | 3.6722 |
| 12:20:00 | 3.6736 | 3.6848 | 3.6736 | 3.6848 | 119676.2 | 3.6788 |
| 12:25:00 | 3.6830 | 3.6840 | 3.6735 | 3.6735 | 14122.5 | 3.6751 |
| 12:30:00 | 3.6801 | 3.6803 | 3.6750 | 3.6750 | 39524.6 | 3.6789 |
| 12:35:00 | 3.6800 | 3.6838 | 3.6800 | 3.6838 | 11309.0 | 3.6809 |
| 12:40:00 | 3.6838 | 3.6860 | 3.6838 | 3.6860 | 86835.6 | 3.6840 |
| 12:45:00 | 3.6860 | 3.6870 | 3.6860 | 3.6870 | 1931.0 | 3.6869 |
| 12:50:00 | 3.6870 | 3.6910 | 3.6870 | 3.6910 | 189929.0 | 3.6897 |
| 12:55:00 | 3.6920 | 3.6980 | 3.6920 | 3.6980 | 120466.0 | 3.6966 |
| 13:00:00 | 3.6985 | 3.7070 | 3.6963 | 3.6963 | 241737.4 | 3.7000 |
| 13:05:00 | 3.6962 | 3.6962 | 3.6930 | 3.6930 | 7910.2 | 3.6959 |
| 13:10:00 | 3.6997 | 3.7100 | 3.6997 | 3.7100 | 104017.1 | 3.7064 |
| 13:15:00 | 3.7110 | 3.7205 | 3.7110 | 3.7205 | 50473.7 | 3.7165 |
| 13:20:00 | 3.7204 | 3.7204 | 3.7180 | 3.7191 | 30071.6 | 3.7187 |
| 13:25:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 75.8 | 3.7200 |
| 13:30:00 | 3.7199 | 3.7199 | 3.7199 | 3.7199 | 5442.0 | 3.7199 |
| 13:35:00 | 3.7199 | 3.7199 | 3.7191 | 3.7191 | 4549.0 | 3.7199 |
| 13:40:00 | - |
| 13:45:00 | 3.7192 | 3.7193 | 3.7180 | 3.7193 | 36674.1 | 3.7192 |
| 13:50:00 | 3.7181 | 3.7193 | 3.7175 | 3.7175 | 1970.7 | 3.7180 |
| 13:55:00 | 3.7181 | 3.7215 | 3.7181 | 3.7215 | 204110.1 | 3.7197 |
| 14:00:00 | 3.7194 | 3.7201 | 3.7193 | 3.7193 | 15500.1 | 3.7199 |
| 14:05:00 | 3.7193 | 3.7200 | 3.7193 | 3.7200 | 64262.0 | 3.7197 |
| 14:10:00 | 3.7190 | 3.7190 | 3.7181 | 3.7181 | 2473.0 | 3.7183 |
| 14:15:00 | 3.7181 | 3.7181 | 3.7181 | 3.7181 | 12684.0 | 3.7181 |
| 14:20:00 | 3.7181 | 3.7201 | 3.7181 | 3.7201 | 36090.0 | 3.7190 |
| 14:25:00 | 3.7217 | 3.7217 | 3.7200 | 3.7200 | 3033.1 | 3.7200 |
| 14:30:00 | 3.7199 | 3.7200 | 3.7100 | 3.7200 | 7001.9 | 3.7168 |
| 14:35:00 | 3.7190 | 3.7200 | 3.7120 | 3.7200 | 15108.2 | 3.7189 |
| 14:40:00 | 3.7190 | 3.7198 | 3.7171 | 3.7198 | 4589.0 | 3.7173 |
| 14:45:00 | 3.7199 | 3.7201 | 3.7000 | 3.7200 | 66500.4 | 3.7189 |
| 14:50:00 | 3.7201 | 3.7201 | 3.7000 | 3.7000 | 67357.0 | 3.7011 |
| 14:55:00 | 3.7100 | 3.7100 | 3.7090 | 3.7090 | 690.0 | 3.7094 |
| 15:00:00 | 3.7099 | 3.7099 | 3.7060 | 3.7060 | 3044.7 | 3.7080 |
| 15:05:00 | 3.7050 | 3.7050 | 3.7000 | 3.7000 | 42222.8 | 3.7001 |
| 15:10:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 6588.0 | 3.7000 |
| 15:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 852.0 | 3.7000 |
| 15:20:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 394.0 | 3.7000 |
| 15:25:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.7 | 3.7000 |
| 15:30:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7561.2 | 3.7000 |
| 15:35:00 | 3.7048 | 3.7048 | 3.7048 | 3.7048 | 4525.0 | 3.7048 |
| 15:40:00 | - |
| 15:45:00 | 3.7049 | 3.7090 | 3.7030 | 3.7089 | 33874.0 | 3.7075 |
| 15:50:00 | - |
| 15:55:00 | 3.7080 | 3.7090 | 3.6980 | 3.7031 | 35128.0 | 3.7027 |
| 16:00:00 | 3.7089 | 3.7089 | 3.6900 | 3.7000 | 32536.0 | 3.6990 |
| 16:05:00 | 3.6900 | 3.6900 | 3.6735 | 3.6735 | 104654.8 | 3.6820 |
| 16:10:00 | 3.6735 | 3.6735 | 3.6705 | 3.6705 | 11558.3 | 3.6714 |
| 16:15:00 | - |
| 16:20:00 | 3.6705 | 3.6721 | 3.6700 | 3.6720 | 369668.0 | 3.6711 |
| 16:25:00 | 3.6721 | 3.6850 | 3.6721 | 3.6850 | 5198.0 | 3.6803 |
| 16:30:00 | 3.6850 | 3.7000 | 3.6850 | 3.7000 | 85878.4 | 3.6999 |
| 16:35:00 | 3.6990 | 3.7000 | 3.6990 | 3.7000 | 43798.0 | 3.6998 |
| 16:40:00 | 3.7000 | 3.7001 | 3.7000 | 3.7000 | 33027.0 | 3.7000 |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | 3.6990 | 3.6990 | 3.6980 | 3.6980 | 254.3 | 3.6986 |
| 17:00:00 | 3.6988 | 3.7000 | 3.6981 | 3.6981 | 10850.2 | 3.6988 |
| 17:05:00 | 3.6981 | 3.6981 | 3.6981 | 3.6981 | 423.0 | 3.6981 |
| 17:10:00 | 3.6981 | 3.7000 | 3.6980 | 3.7000 | 59482.0 | 3.6995 |
| 17:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25025.0 | 3.7000 |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | 3.6991 | 3.7000 | 3.6991 | 3.6991 | 7900.0 | 3.7000 |
| 17:35:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 3522.0 | 3.6999 |
| 17:40:00 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 5962.7 | 3.6989 |
| 17:45:00 | - |
| 17:50:00 | 3.6999 | 3.7000 | 3.6999 | 3.7000 | 60000.0 | 3.7000 |
| 17:55:00 | 3.6990 | 3.6990 | 3.6751 | 3.6860 | 9862.7 | 3.6756 |
| 18:00:00 | 3.6860 | 3.6890 | 3.6840 | 3.6840 | 5255.3 | 3.6855 |
| 18:05:00 | - |
| 18:10:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 2000.0 | 3.6840 |
| 18:15:00 | 3.6840 | 3.6900 | 3.6840 | 3.6899 | 12014.0 | 3.6897 |
| 18:20:00 | - |
| 18:25:00 | 3.6890 | 3.6920 | 3.6851 | 3.6920 | 17454.9 | 3.6897 |
| 18:30:00 | 3.6940 | 3.6999 | 3.6940 | 3.6999 | 6284.2 | 3.6995 |
| 18:35:00 | 3.7000 | 3.7000 | 3.6991 | 3.6999 | 38493.2 | 3.6999 |
| 18:40:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 455.0 | 3.6999 |
| 18:45:00 | - |
| 18:50:00 | 3.6990 | 3.6990 | 3.6901 | 3.6901 | 957.8 | 3.6945 |
| 18:55:00 | 3.6900 | 3.6900 | 3.6820 | 3.6820 | 7541.4 | 3.6847 |
| 19:00:00 | 3.6810 | 3.6810 | 3.6752 | 3.6752 | 10078.6 | 3.6783 |
| 19:05:00 | 3.6750 | 3.6750 | 3.6681 | 3.6681 | 902945.1 | 3.6724 |
| 19:10:00 | 3.6685 | 3.6685 | 3.6685 | 3.6685 | 583.0 | 3.6685 |
| 19:15:00 | 3.6790 | 3.6790 | 3.6700 | 3.6700 | 10535.2 | 3.6781 |
| 19:20:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 5.0 | 3.6690 |
| 19:25:00 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 272.0 | 3.6700 |
| 19:30:00 | 3.6699 | 3.6699 | 3.6690 | 3.6690 | 18364.6 | 3.6691 |
| 19:35:00 | 3.6690 | 3.6690 | 3.6610 | 3.6610 | 28940.3 | 3.6661 |
| 19:40:00 | - |
| 19:45:00 | 3.6699 | 3.6770 | 3.6699 | 3.6770 | 8980.9 | 3.6700 |
| 19:50:00 | 3.6770 | 3.6781 | 3.6760 | 3.6781 | 41097.3 | 3.6778 |
| 19:55:00 | - |
| 20:00:00 | 3.6790 | 3.6820 | 3.6790 | 3.6820 | 3005.0 | 3.6819 |
| 20:05:00 | 3.6810 | 3.6810 | 3.6740 | 3.6740 | 508.7 | 3.6772 |
| 20:10:00 | 3.6731 | 3.6731 | 3.6601 | 3.6602 | 19943.8 | 3.6671 |
| 20:15:00 | 3.6710 | 3.6745 | 3.6660 | 3.6745 | 20766.7 | 3.6736 |
| 20:20:00 | 3.6745 | 3.6745 | 3.6740 | 3.6740 | 2281.4 | 3.6740 |
| 20:25:00 | - |
| 20:30:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 9912.0 | 3.6740 |
| 20:35:00 | 3.6739 | 3.6745 | 3.6664 | 3.6745 | 11491.1 | 3.6674 |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | 3.6744 | 3.6750 | 3.6744 | 3.6750 | 10772.0 | 3.6747 |
| 20:55:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 11023.0 | 3.6750 |
| 21:00:00 | 3.6751 | 3.6780 | 3.6700 | 3.6700 | 95009.4 | 3.6769 |
| 21:05:00 | - |
| 21:10:00 | 3.6700 | 3.6890 | 3.6700 | 3.6890 | 56611.8 | 3.6885 |
| 21:15:00 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 2691.5 | 3.6890 |
| 21:20:00 | 3.6895 | 3.7149 | 3.6895 | 3.7140 | 310229.6 | 3.7054 |
| 21:25:00 | 3.7149 | 3.7150 | 3.7000 | 3.7145 | 958294.2 | 3.7132 |
| 21:30:00 | 3.7140 | 3.7147 | 3.7100 | 3.7147 | 102537.7 | 3.7143 |
| 21:35:00 | 3.7147 | 3.7200 | 3.7000 | 3.7100 | 101277.5 | 3.7107 |
| 21:40:00 | 3.7090 | 3.7090 | 3.6820 | 3.6960 | 65825.6 | 3.6902 |
| 21:45:00 | 3.6960 | 3.6960 | 3.6820 | 3.6850 | 36379.3 | 3.6836 |
| 21:50:00 | 3.6850 | 3.7030 | 3.6850 | 3.7030 | 211765.2 | 3.6900 |
| 21:55:00 | 3.7030 | 3.7030 | 3.6981 | 3.6981 | 52918.0 | 3.7029 |
| 22:00:00 | 3.7001 | 3.7100 | 3.7001 | 3.7080 | 8953.4 | 3.7045 |
| 22:05:00 | 3.7090 | 3.7101 | 3.6850 | 3.6850 | 56951.4 | 3.7064 |
| 22:10:00 | 3.6880 | 3.6880 | 3.6870 | 3.6870 | 841.3 | 3.6879 |
| 22:15:00 | 3.6860 | 3.6900 | 3.6820 | 3.6900 | 141465.1 | 3.6888 |
| 22:20:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 40126.1 | 3.6900 |
| 22:25:00 | 3.6920 | 3.7030 | 3.6920 | 3.7030 | 2613.6 | 3.6984 |
| 22:30:00 | 3.7030 | 3.7050 | 3.7027 | 3.7027 | 11036.1 | 3.7035 |
| 22:35:00 | - |
| 22:40:00 | 3.7030 | 3.7050 | 3.7030 | 3.7050 | 48878.5 | 3.7042 |
| 22:45:00 | 3.7041 | 3.7059 | 3.7000 | 3.7059 | 31243.3 | 3.7034 |
| 22:50:00 | 3.7054 | 3.7110 | 3.7054 | 3.7085 | 41106.7 | 3.7074 |
| 22:55:00 | 3.7110 | 3.7130 | 3.7110 | 3.7128 | 41930.2 | 3.7122 |
| 23:00:00 | 3.7128 | 3.7135 | 3.7003 | 3.7003 | 87519.9 | 3.7088 |
| 23:05:00 | 3.7108 | 3.7135 | 3.7108 | 3.7135 | 79849.6 | 3.7121 |
| 23:10:00 | 3.7135 | 3.7230 | 3.7133 | 3.7230 | 369403.0 | 3.7209 |
| 23:15:00 | 3.7220 | 3.7230 | 3.7100 | 3.7199 | 240614.4 | 3.7201 |
| 23:20:00 | 3.7190 | 3.7200 | 3.7090 | 3.7200 | 43779.5 | 3.7133 |
| 23:25:00 | 3.7190 | 3.7190 | 3.7090 | 3.7090 | 176817.0 | 3.7133 |
| 23:30:00 | 3.7090 | 3.7200 | 3.7004 | 3.7200 | 90346.9 | 3.7107 |
| 23:35:00 | 3.7190 | 3.7199 | 3.7068 | 3.7100 | 124443.9 | 3.7103 |
| 23:40:00 | 3.7100 | 3.7150 | 3.7100 | 3.7130 | 27251.9 | 3.7150 |
| 23:45:00 | 3.7140 | 3.7200 | 3.7010 | 3.7200 | 120098.2 | 3.7165 |
| 23:50:00 | 3.7200 | 3.7245 | 3.7100 | 3.7140 | 235037.3 | 3.7186 |
| 23:55:00 | 3.7130 | 3.7159 | 3.7060 | 3.7156 | 6718.4 | 3.7097 |