2020年01月27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 | - |
| 00:03:00 | - |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | - |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | - |
| 08:06:00 | - |
| 08:09:00 | - |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | - |
| 08:24:00 | - |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | - |
| 08:36:00 | - |
| 08:39:00 | - |
| 08:42:00 | - |
| 08:45:00 | - |
| 08:48:00 | - |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | - |
| 09:00:00 | - |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | - |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | - |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | - |
| 09:33:00 | - |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | - |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | - |
| 10:03:00 | - |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | - |
| 10:15:00 | - |
| 10:18:00 | - |
| 10:21:00 | - |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | - |
| 10:33:00 | - |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | - |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | - |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | - |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | - |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | - |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | - |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | 4.4700 | 4.4749 | 4.4610 | 4.4749 | 146383.3 | 4.4700 |
| 12:09:00 | 4.4750 | 4.4800 | 4.4749 | 4.4800 | 15033.2 | 4.4763 |
| 12:12:00 | 4.4800 | 4.4819 | 4.4800 | 4.4809 | 34753.2 | 4.4809 |
| 12:15:00 | 4.4800 | 4.4850 | 4.4800 | 4.4850 | 16950.0 | 4.4835 |
| 12:18:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 13627.0 | 4.4800 |
| 12:21:00 | 4.4750 | 4.4750 | 4.4700 | 4.4700 | 936.0 | 4.4718 |
| 12:24:00 | 4.4700 | 4.4700 | 4.4670 | 4.4670 | 336.0 | 4.4683 |
| 12:27:00 | 4.4770 | 4.4770 | 4.4630 | 4.4630 | 8976.2 | 4.4637 |
| 12:30:00 | 4.4630 | 4.4987 | 4.4630 | 4.4987 | 49283.0 | 4.4862 |
| 12:33:00 | 4.4909 | 4.4989 | 4.4880 | 4.4880 | 25287.0 | 4.4958 |
| 12:36:00 | 4.4938 | 4.4938 | 4.4500 | 4.4700 | 38210.3 | 4.4717 |
| 12:39:00 | 4.4612 | 4.4612 | 4.4610 | 4.4610 | 51647.0 | 4.4612 |
| 12:42:00 | 4.4610 | 4.4720 | 4.4610 | 4.4720 | 10350.4 | 4.4613 |
| 12:45:00 | 4.4950 | 4.4999 | 4.4840 | 4.4850 | 2573.3 | 4.4886 |
| 12:48:00 | 4.4900 | 4.4940 | 4.4800 | 4.4800 | 52738.9 | 4.4829 |
| 12:51:00 | 4.4790 | 4.4790 | 4.4700 | 4.4700 | 1907.1 | 4.4733 |
| 12:54:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 21867.3 | 4.4700 |
| 12:57:00 | 4.4790 | 4.4790 | 4.4690 | 4.4790 | 6711.6 | 4.4789 |
| 13:00:00 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 335.0 | 4.4790 |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | 4.4790 | 4.4800 | 4.4790 | 4.4800 | 6631.0 | 4.4794 |
| 13:12:00 | 4.4702 | 4.4702 | 4.4702 | 4.4702 | 1059.0 | 4.4702 |
| 13:15:00 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 31511.0 | 4.4710 |
| 13:18:00 | 4.4710 | 4.4720 | 4.4710 | 4.4720 | 41000.0 | 4.4712 |
| 13:21:00 | 4.4730 | 4.4730 | 4.4720 | 4.4730 | 1299.9 | 4.4723 |
| 13:24:00 | - |
| 13:27:00 | 4.4720 | 4.4730 | 4.4702 | 4.4730 | 100477.5 | 4.4714 |
| 13:30:00 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 86.0 | 4.4710 |
| 13:33:00 | 4.4710 | 4.4730 | 4.4710 | 4.4730 | 33666.0 | 4.4718 |
| 13:36:00 | 4.4701 | 4.4701 | 4.4700 | 4.4700 | 3521.0 | 4.4700 |
| 13:39:00 | 4.4710 | 4.4710 | 4.4700 | 4.4700 | 22893.2 | 4.4700 |
| 13:42:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 10000.0 | 4.4700 |
| 13:45:00 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 2165.0 | 4.4690 |
| 13:48:00 | 4.4690 | 4.4690 | 4.4300 | 4.4300 | 248920.2 | 4.4375 |
| 13:51:00 | 4.4290 | 4.4300 | 4.4250 | 4.4250 | 73797.0 | 4.4250 |
| 13:54:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 7694.0 | 4.4300 |
| 13:57:00 | 4.4240 | 4.4240 | 4.4200 | 4.4200 | 3931.8 | 4.4232 |
| 14:00:00 | 4.4190 | 4.4190 | 4.4156 | 4.4156 | 2782.0 | 4.4158 |
| 14:03:00 | 4.4250 | 4.4250 | 4.4200 | 4.4200 | 9.1 | 4.4201 |
| 14:06:00 | 4.4160 | 4.4160 | 4.4157 | 4.4157 | 1600.0 | 4.4160 |
| 14:09:00 | 4.4260 | 4.4280 | 4.4260 | 4.4280 | 278.0 | 4.4269 |
| 14:12:00 | 4.4200 | 4.4300 | 4.4157 | 4.4300 | 157822.1 | 4.4278 |
| 14:15:00 | 4.4300 | 4.4300 | 4.4160 | 4.4160 | 29851.0 | 4.4163 |
| 14:18:00 | 4.4260 | 4.4300 | 4.4201 | 4.4201 | 54030.2 | 4.4289 |
| 14:21:00 | - |
| 14:24:00 | - |
| 14:27:00 | - |
| 14:30:00 | 4.4220 | 4.4309 | 4.4211 | 4.4309 | 14198.0 | 4.4213 |
| 14:33:00 | - |
| 14:36:00 | 4.4309 | 4.4309 | 4.4309 | 4.4309 | 28.0 | 4.4309 |
| 14:39:00 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 13.0 | 4.4310 |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | 4.4250 | 4.4250 | 4.4205 | 4.4205 | 72896.0 | 4.4216 |
| 14:51:00 | 4.4292 | 4.4292 | 4.4160 | 4.4160 | 36201.1 | 4.4188 |
| 14:54:00 | 4.4200 | 4.4200 | 4.4160 | 4.4160 | 7953.0 | 4.4165 |
| 14:57:00 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 14263.0 | 4.4160 |
| 15:00:00 | 4.4160 | 4.4160 | 4.4050 | 4.4050 | 9886.8 | 4.4097 |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | 4.4040 | 4.4040 | 4.3900 | 4.3900 | 73203.8 | 4.3923 |
| 15:12:00 | - |
| 15:15:00 | 4.3905 | 4.3905 | 4.3900 | 4.3900 | 24598.0 | 4.3900 |
| 15:18:00 | 4.3850 | 4.3850 | 4.3800 | 4.3800 | 104555.0 | 4.3811 |
| 15:21:00 | 4.3900 | 4.3910 | 4.3900 | 4.3910 | 83.0 | 4.3908 |
| 15:24:00 | 4.3851 | 4.3851 | 4.3800 | 4.3800 | 286546.0 | 4.3809 |
| 15:27:00 | 4.3800 | 4.3800 | 4.3790 | 4.3800 | 139008.0 | 4.3800 |
| 15:30:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 15139.0 | 4.3800 |
| 15:33:00 | 4.3800 | 4.3802 | 4.3800 | 4.3800 | 34999.0 | 4.3800 |
| 15:36:00 | 4.3890 | 4.3900 | 4.3801 | 4.3801 | 20661.3 | 4.3894 |
| 15:39:00 | 4.3801 | 4.3880 | 4.3780 | 4.3880 | 88838.5 | 4.3792 |
| 15:42:00 | - |
| 15:45:00 | 4.3880 | 4.3969 | 4.3880 | 4.3940 | 6131.0 | 4.3951 |
| 15:48:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 1.0 | 4.3970 |
| 15:51:00 | - |
| 15:54:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 60089.0 | 4.3970 |
| 15:57:00 | - |
| 16:00:00 | 4.3970 | 4.4010 | 4.3970 | 4.4010 | 64442.0 | 4.4005 |
| 16:03:00 | 4.3910 | 4.3920 | 4.3740 | 4.3920 | 19220.0 | 4.3831 |
| 16:06:00 | - |
| 16:09:00 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 23.0 | 4.3930 |
| 16:12:00 | 4.3930 | 4.4000 | 4.3930 | 4.4000 | 402.9 | 4.3966 |
| 16:15:00 | 4.4010 | 4.4018 | 4.4010 | 4.4018 | 798.0 | 4.4018 |
| 16:18:00 | 4.4000 | 4.4000 | 4.3910 | 4.3910 | 31810.1 | 4.3912 |
| 16:21:00 | - |
| 16:24:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 25.0 | 4.4000 |
| 16:27:00 | - |
| 16:30:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100.0 | 4.4000 |
| 16:33:00 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 11298.0 | 4.3920 |
| 16:36:00 | 4.3921 | 4.3921 | 4.3880 | 4.3880 | 20562.0 | 4.3904 |
| 16:39:00 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 451.0 | 4.3880 |
| 16:42:00 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 50.0 | 4.3980 |
| 16:45:00 | 4.4040 | 4.4100 | 4.4040 | 4.4095 | 40936.3 | 4.4099 |
| 16:48:00 | 4.4089 | 4.4089 | 4.4089 | 4.4089 | 8660.0 | 4.4089 |
| 16:51:00 | 4.4100 | 4.4150 | 4.4100 | 4.4129 | 101847.0 | 4.4121 |
| 16:54:00 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 21.2 | 4.4140 |
| 16:57:00 | 4.4129 | 4.4129 | 4.4129 | 4.4129 | 285.4 | 4.4129 |
| 17:00:00 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 20000.0 | 4.4090 |
| 17:03:00 | 4.4080 | 4.4080 | 4.4000 | 4.4000 | 17120.6 | 4.4001 |
| 17:06:00 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 25966.7 | 4.4000 |
| 17:09:00 | 4.4001 | 4.4001 | 4.4000 | 4.4000 | 458.0 | 4.4000 |
| 17:12:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4642.0 | 4.4000 |
| 17:15:00 | - |
| 17:18:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 146.0 | 4.4000 |
| 17:21:00 | 4.4100 | 4.4100 | 4.3855 | 4.4099 | 30773.0 | 4.4055 |
| 17:24:00 | 4.3990 | 4.3990 | 4.3980 | 4.3980 | 126.4 | 4.3985 |
| 17:27:00 | 4.3970 | 4.3970 | 4.3792 | 4.3792 | 20704.3 | 4.3846 |
| 17:30:00 | 4.3790 | 4.3850 | 4.3730 | 4.3850 | 7409.7 | 4.3743 |
| 17:33:00 | 4.3850 | 4.3880 | 4.3850 | 4.3880 | 149.0 | 4.3870 |
| 17:36:00 | 4.3880 | 4.3930 | 4.3880 | 4.3930 | 136580.0 | 4.3930 |
| 17:39:00 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 8066.0 | 4.3925 |
| 17:42:00 | - |
| 17:45:00 | 4.3830 | 4.3900 | 4.3730 | 4.3730 | 193698.0 | 4.3879 |
| 17:48:00 | 4.3730 | 4.3840 | 4.3700 | 4.3700 | 150791.2 | 4.3706 |
| 17:51:00 | 4.3680 | 4.3680 | 4.3610 | 4.3680 | 15296.8 | 4.3634 |
| 17:54:00 | 4.3680 | 4.3700 | 4.3502 | 4.3502 | 245033.4 | 4.3562 |
| 17:57:00 | 4.3501 | 4.3600 | 4.3460 | 4.3600 | 131174.9 | 4.3568 |
| 18:00:00 | 4.3600 | 4.3700 | 4.3550 | 4.3550 | 9966.6 | 4.3602 |
| 18:03:00 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 20853.0 | 4.3650 |
| 18:06:00 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 65396.0 | 4.3650 |
| 18:09:00 | 4.3660 | 4.3700 | 4.3650 | 4.3650 | 37063.0 | 4.3656 |
| 18:12:00 | 4.3650 | 4.3650 | 4.3450 | 4.3450 | 70468.7 | 4.3517 |
| 18:15:00 | 4.3550 | 4.3600 | 4.3440 | 4.3600 | 183.5 | 4.3575 |
| 18:18:00 | 4.3610 | 4.3699 | 4.3610 | 4.3699 | 1051.0 | 4.3686 |
| 18:21:00 | 4.3699 | 4.3699 | 4.3699 | 4.3699 | 4223.5 | 4.3699 |
| 18:24:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 36.8 | 4.3700 |
| 18:27:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1193.0 | 4.3700 |
| 18:30:00 | 4.3709 | 4.3709 | 4.3709 | 4.3709 | 4.0 | 4.3709 |
| 18:33:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 10000.0 | 4.3700 |
| 18:36:00 | 4.3709 | 4.3750 | 4.3709 | 4.3750 | 1356.2 | 4.3742 |
| 18:39:00 | 4.3750 | 4.3769 | 4.3750 | 4.3760 | 13100.7 | 4.3753 |
| 18:42:00 | 4.3757 | 4.3757 | 4.3600 | 4.3601 | 7114.2 | 4.3623 |
| 18:45:00 | 4.3740 | 4.3750 | 4.3740 | 4.3750 | 71595.0 | 4.3749 |
| 18:48:00 | 4.3750 | 4.3800 | 4.3750 | 4.3750 | 35454.0 | 4.3755 |
| 18:51:00 | - |
| 18:54:00 | 4.3710 | 4.3796 | 4.3700 | 4.3700 | 25972.3 | 4.3761 |
| 18:57:00 | 4.3750 | 4.3750 | 4.3700 | 4.3700 | 5130.6 | 4.3701 |
| 19:00:00 | 4.3700 | 4.3700 | 4.3650 | 4.3690 | 140010.8 | 4.3688 |
| 19:03:00 | 4.3650 | 4.3750 | 4.3650 | 4.3750 | 19502.1 | 4.3699 |
| 19:06:00 | 4.3760 | 4.3800 | 4.3760 | 4.3800 | 7317.3 | 4.3787 |
| 19:09:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 8735.0 | 4.3800 |
| 19:12:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 10000.0 | 4.3800 |
| 19:15:00 | - |
| 19:18:00 | 4.3746 | 4.3746 | 4.3746 | 4.3746 | 11.3 | 4.3746 |
| 19:21:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 0.1 | 4.3740 |
| 19:24:00 | 4.3800 | 4.3800 | 4.3700 | 4.3797 | 6049.6 | 4.3718 |
| 19:27:00 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 4978.0 | 4.3701 |
| 19:30:00 | 4.3700 | 4.3700 | 4.3630 | 4.3630 | 8251.0 | 4.3665 |
| 19:33:00 | 4.3630 | 4.3700 | 4.3580 | 4.3700 | 3899.9 | 4.3631 |
| 19:36:00 | - |
| 19:39:00 | 4.3600 | 4.3600 | 4.3580 | 4.3580 | 10318.0 | 4.3580 |
| 19:42:00 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 74318.1 | 4.3523 |
| 19:45:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 82694.7 | 4.3510 |
| 19:48:00 | - |
| 19:51:00 | 4.3511 | 4.3610 | 4.3510 | 4.3610 | 32131.9 | 4.3511 |
| 19:54:00 | - |
| 19:57:00 | 4.3620 | 4.3690 | 4.3620 | 4.3690 | 273.7 | 4.3655 |
| 20:00:00 | 4.3690 | 4.3690 | 4.3631 | 4.3640 | 38997.7 | 4.3662 |
| 20:03:00 | 4.3663 | 4.3685 | 4.3660 | 4.3685 | 32197.6 | 4.3662 |
| 20:06:00 | 4.3684 | 4.3700 | 4.3640 | 4.3700 | 24393.5 | 4.3676 |
| 20:09:00 | 4.3669 | 4.3700 | 4.3669 | 4.3669 | 1441.4 | 4.3671 |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | - |
| 20:21:00 | 4.3700 | 4.3700 | 4.3601 | 4.3601 | 50401.0 | 4.3653 |
| 20:24:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1000.0 | 4.3700 |
| 20:27:00 | 4.3700 | 4.3730 | 4.3700 | 4.3700 | 1896.2 | 4.3701 |
| 20:30:00 | 4.3700 | 4.3853 | 4.3700 | 4.3853 | 15641.8 | 4.3789 |
| 20:33:00 | 4.3845 | 4.3845 | 4.3838 | 4.3838 | 9945.1 | 4.3845 |
| 20:36:00 | 4.3760 | 4.3800 | 4.3699 | 4.3800 | 2372.0 | 4.3702 |
| 20:39:00 | - |
| 20:42:00 | 4.3930 | 4.3999 | 4.3805 | 4.3805 | 16316.5 | 4.3903 |
| 20:45:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 5000.0 | 4.3800 |
| 20:48:00 | 4.3900 | 4.4000 | 4.3890 | 4.4000 | 36134.2 | 4.3997 |
| 20:51:00 | 4.4000 | 4.4001 | 4.3700 | 4.3820 | 165319.4 | 4.3967 |
| 20:54:00 | 4.3820 | 4.3990 | 4.3800 | 4.3990 | 271634.7 | 4.3931 |
| 20:57:00 | 4.3990 | 4.4100 | 4.3990 | 4.4100 | 337856.4 | 4.4082 |
| 21:00:00 | 4.4109 | 4.4200 | 4.4109 | 4.4150 | 215347.5 | 4.4200 |
| 21:03:00 | 4.4110 | 4.4149 | 4.3990 | 4.3990 | 68010.6 | 4.4082 |
| 21:06:00 | 4.3990 | 4.3990 | 4.3702 | 4.3710 | 136582.2 | 4.3782 |
| 21:09:00 | 4.3710 | 4.3820 | 4.3700 | 4.3800 | 164164.0 | 4.3723 |
| 21:12:00 | 4.3800 | 4.3850 | 4.3800 | 4.3811 | 50340.0 | 4.3815 |
| 21:15:00 | 4.3850 | 4.3965 | 4.3850 | 4.3900 | 60914.1 | 4.3908 |
| 21:18:00 | 4.3860 | 4.3900 | 4.3802 | 4.3900 | 29983.6 | 4.3816 |
| 21:21:00 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 25.0 | 4.3910 |
| 21:24:00 | - |
| 21:27:00 | 4.3850 | 4.4000 | 4.3810 | 4.4000 | 27207.6 | 4.3941 |
| 21:30:00 | 4.3980 | 4.4000 | 4.3940 | 4.4000 | 45225.0 | 4.3944 |
| 21:33:00 | 4.3941 | 4.4000 | 4.3784 | 4.3784 | 53334.8 | 4.3889 |
| 21:36:00 | 4.3791 | 4.3900 | 4.3791 | 4.3900 | 27031.5 | 4.3900 |
| 21:39:00 | 4.3890 | 4.3909 | 4.3890 | 4.3909 | 1360.5 | 4.3890 |
| 21:42:00 | 4.3950 | 4.4139 | 4.3950 | 4.4100 | 59129.9 | 4.4065 |
| 21:45:00 | 4.4100 | 4.4200 | 4.4100 | 4.4100 | 24766.1 | 4.4191 |
| 21:48:00 | 4.4100 | 4.4200 | 4.4090 | 4.4090 | 606.6 | 4.4180 |
| 21:51:00 | 4.4080 | 4.4096 | 4.4001 | 4.4096 | 92481.4 | 4.4008 |
| 21:54:00 | 4.4001 | 4.4001 | 4.4000 | 4.4000 | 14382.0 | 4.4000 |
| 21:57:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 8000.0 | 4.4000 |
| 22:00:00 | 4.3990 | 4.4000 | 4.3908 | 4.4000 | 28371.0 | 4.3949 |
| 22:03:00 | 4.3908 | 4.4000 | 4.3908 | 4.4000 | 36057.8 | 4.3987 |
| 22:06:00 | 4.4000 | 4.4020 | 4.4000 | 4.4020 | 44043.2 | 4.4000 |
| 22:09:00 | - |
| 22:12:00 | - |
| 22:15:00 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 73122.3 | 4.4059 |
| 22:18:00 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | 4453.7 | 4.4000 |
| 22:21:00 | 4.4000 | 4.4000 | 4.3990 | 4.4000 | 20404.9 | 4.3995 |
| 22:24:00 | - |
| 22:27:00 | 4.4100 | 4.4197 | 4.4100 | 4.4191 | 29304.7 | 4.4192 |
| 22:30:00 | 4.4090 | 4.4090 | 4.4050 | 4.4050 | 5282.3 | 4.4051 |
| 22:33:00 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 0.1 | 4.4160 |
| 22:36:00 | 4.4051 | 4.4051 | 4.4051 | 4.4051 | 2.0 | 4.4051 |
| 22:39:00 | 4.4160 | 4.4200 | 4.4160 | 4.4200 | 12003.1 | 4.4200 |
| 22:42:00 | 4.4159 | 4.4395 | 4.4100 | 4.4395 | 49370.5 | 4.4367 |
| 22:45:00 | 4.4300 | 4.4300 | 4.4280 | 4.4280 | 166.1 | 4.4286 |
| 22:48:00 | 4.4210 | 4.4210 | 4.4120 | 4.4150 | 567.7 | 4.4169 |
| 22:51:00 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 3329.0 | 4.4150 |
| 22:54:00 | - |
| 22:57:00 | 4.4145 | 4.4199 | 4.4050 | 4.4050 | 35699.2 | 4.4098 |
| 23:00:00 | 4.4090 | 4.4090 | 4.4000 | 4.4000 | 30705.1 | 4.4025 |
| 23:03:00 | 4.4000 | 4.4000 | 4.3990 | 4.3990 | 56.0 | 4.3996 |
| 23:06:00 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | 6360.0 | 4.3985 |
| 23:09:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1000.0 | 4.4000 |
| 23:12:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 17912.0 | 4.4000 |
| 23:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 39008.0 | 4.4000 |
| 23:18:00 | - |
| 23:21:00 | 4.4090 | 4.4200 | 4.4000 | 4.4200 | 44070.0 | 4.4098 |
| 23:24:00 | 4.4200 | 4.4267 | 4.4100 | 4.4150 | 10300.8 | 4.4229 |
| 23:27:00 | 4.4150 | 4.4150 | 4.4141 | 4.4150 | 31497.0 | 4.4143 |
| 23:30:00 | 4.4146 | 4.4146 | 4.4120 | 4.4120 | 62.0 | 4.4130 |
| 23:33:00 | 4.4110 | 4.4110 | 4.4040 | 4.4040 | 11606.8 | 4.4052 |
| 23:36:00 | 4.4040 | 4.4140 | 4.3985 | 4.3985 | 42311.4 | 4.4008 |
| 23:39:00 | 4.4089 | 4.4089 | 4.3900 | 4.3900 | 2041.6 | 4.3907 |
| 23:42:00 | 4.3902 | 4.4000 | 4.3900 | 4.4000 | 31465.2 | 4.3968 |
| 23:45:00 | 4.4010 | 4.4010 | 4.4000 | 4.4000 | 13.5 | 4.4010 |
| 23:48:00 | - |
| 23:51:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 34.5 | 4.4000 |
| 23:54:00 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 10.0 | 4.4010 |
| 23:57:00 | - |