2020年01月31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 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.1 | 4.4660 |
| 00:05:00 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 22.0 | 4.4660 |
| 00:10:00 | - |
| 00:15:00 | 4.4540 | 4.4670 | 4.4500 | 4.4650 | 53278.2 | 4.4501 |
| 00:20:00 | 4.4660 | 4.4680 | 4.4660 | 4.4680 | 76.9 | 4.4670 |
| 00:25:00 | - |
| 00:30:00 | 4.4689 | 4.4719 | 4.4689 | 4.4719 | 285.9 | 4.4702 |
| 00:35:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.1 | 4.4700 |
| 00:40:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 97.9 | 4.4700 |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 4.4719 | 4.4749 | 4.4608 | 4.4608 | 20426.6 | 4.4652 |
| 01:05:00 | 4.4608 | 4.4608 | 4.4608 | 4.4608 | 1.0 | 4.4608 |
| 01:10:00 | - |
| 01:15:00 | 4.4710 | 4.4770 | 4.4710 | 4.4770 | 285.3 | 4.4750 |
| 01:20:00 | 4.4779 | 4.4999 | 4.4779 | 4.4998 | 91590.6 | 4.4998 |
| 01:25:00 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 65909.0 | 4.4978 |
| 01:30:00 | 4.4890 | 4.4890 | 4.4290 | 4.4290 | 193274.8 | 4.4463 |
| 01:35:00 | 4.4390 | 4.4480 | 4.4390 | 4.4480 | 56800.0 | 4.4449 |
| 01:40:00 | 4.4400 | 4.4689 | 4.4400 | 4.4689 | 12422.4 | 4.4426 |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | 4.4669 | 4.4669 | 4.4669 | 4.4669 | 73.7 | 4.4669 |
| 02:00:00 | 4.4670 | 4.4690 | 4.4670 | 4.4690 | 55434.7 | 4.4690 |
| 02:05:00 | 4.4699 | 4.4799 | 4.4699 | 4.4799 | 484.0 | 4.4749 |
| 02:10:00 | 4.4799 | 4.4840 | 4.4799 | 4.4810 | 3020.7 | 4.4816 |
| 02:15:00 | 4.4839 | 4.4969 | 4.4839 | 4.4969 | 10261.3 | 4.4899 |
| 02:20:00 | 4.4950 | 4.5000 | 4.4950 | 4.5000 | 3121.0 | 4.4997 |
| 02:25:00 | 4.4890 | 4.5029 | 4.4830 | 4.5029 | 1397.2 | 4.4929 |
| 02:30:00 | 4.5029 | 4.5200 | 4.5029 | 4.5200 | 30934.1 | 4.5160 |
| 02:35:00 | 4.5200 | 4.5200 | 4.5010 | 4.5010 | 36020.8 | 4.5199 |
| 02:40:00 | 4.5000 | 4.5000 | 4.4708 | 4.4708 | 5817.6 | 4.4887 |
| 02:45:00 | 4.4701 | 4.4840 | 4.4604 | 4.4604 | 5859.7 | 4.4686 |
| 02:50:00 | 4.4710 | 4.4720 | 4.4710 | 4.4720 | 48.8 | 4.4715 |
| 02:55:00 | 4.4723 | 4.4731 | 4.4723 | 4.4731 | 216.4 | 4.4724 |
| 03:00:00 | 4.4740 | 4.4740 | 4.4723 | 4.4723 | 14.0 | 4.4726 |
| 03:05:00 | 4.4740 | 4.4809 | 4.4740 | 4.4809 | 222.5 | 4.4779 |
| 03:10:00 | 4.4809 | 4.4820 | 4.4809 | 4.4820 | 121.1 | 4.4817 |
| 03:15:00 | 4.4829 | 4.4859 | 4.4829 | 4.4859 | 282.7 | 4.4840 |
| 03:20:00 | - |
| 03:25:00 | 4.4859 | 4.4869 | 4.4859 | 4.4869 | 78.3 | 4.4859 |
| 03:30:00 | - |
| 03:35:00 | 4.4939 | 4.5010 | 4.4939 | 4.5010 | 632.6 | 4.4970 |
| 03:40:00 | 4.5010 | 4.5020 | 4.5010 | 4.5020 | 105.0 | 4.5017 |
| 03:45:00 | 4.5020 | 4.5050 | 4.5020 | 4.5050 | 320.7 | 4.5039 |
| 03:50:00 | 4.5051 | 4.5051 | 4.5050 | 4.5051 | 3000.0 | 4.5051 |
| 03:55:00 | 4.4900 | 4.4900 | 4.4750 | 4.4752 | 3825.2 | 4.4768 |
| 04:00:00 | 4.4751 | 4.4752 | 4.4751 | 4.4752 | 2000.1 | 4.4752 |
| 04:05:00 | 4.4752 | 4.4860 | 4.4751 | 4.4860 | 3328.0 | 4.4753 |
| 04:10:00 | 4.4860 | 4.4860 | 4.4752 | 4.4752 | 4221.0 | 4.4808 |
| 04:15:00 | 4.4752 | 4.4753 | 4.4752 | 4.4753 | 2500.0 | 4.4752 |
| 04:20:00 | 4.4753 | 4.4861 | 4.4753 | 4.4753 | 2591.0 | 4.4756 |
| 04:25:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2000.0 | 4.4753 |
| 04:30:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2500.0 | 4.4753 |
| 04:35:00 | 4.4753 | 4.5040 | 4.4752 | 4.5040 | 22811.2 | 4.4755 |
| 04:40:00 | 4.4850 | 4.4850 | 4.4752 | 4.4753 | 2226.3 | 4.4760 |
| 04:45:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2500.0 | 4.4753 |
| 04:50:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2500.0 | 4.4753 |
| 04:55:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2500.1 | 4.4753 |
| 05:00:00 | 4.4753 | 4.4870 | 4.4752 | 4.4753 | 2562.4 | 4.4755 |
| 05:05:00 | 4.4870 | 4.4880 | 4.4752 | 4.4753 | 3638.0 | 4.4754 |
| 05:10:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 2965.1 | 4.4753 |
| 05:15:00 | 4.4753 | 4.5000 | 4.4753 | 4.5000 | 1848.0 | 4.4789 |
| 05:20:00 | 4.5190 | 4.5506 | 4.5130 | 4.5506 | 621784.5 | 4.5395 |
| 05:25:00 | 4.5496 | 4.5496 | 4.4910 | 4.5400 | 136442.7 | 4.5391 |
| 05:30:00 | 4.5350 | 4.5350 | 4.4789 | 4.5030 | 3436.3 | 4.4892 |
| 05:35:00 | 4.5040 | 4.5210 | 4.5040 | 4.5111 | 99242.3 | 4.5205 |
| 05:40:00 | 4.5111 | 4.5210 | 4.5106 | 4.5118 | 17540.0 | 4.5193 |
| 05:45:00 | 4.5210 | 4.5210 | 4.4813 | 4.4892 | 156974.3 | 4.5183 |
| 05:50:00 | 4.4892 | 4.5001 | 4.4753 | 4.5001 | 3918.5 | 4.4911 |
| 05:55:00 | 4.4850 | 4.5001 | 4.4755 | 4.5000 | 2757.2 | 4.4907 |
| 06:00:00 | 4.5001 | 4.5092 | 4.5000 | 4.5001 | 5328.9 | 4.5045 |
| 06:05:00 | 4.5001 | 4.5120 | 4.5001 | 4.5101 | 2573.0 | 4.5043 |
| 06:10:00 | 4.5210 | 4.5388 | 4.5210 | 4.5388 | 36157.0 | 4.5320 |
| 06:15:00 | 4.5387 | 4.5390 | 4.5387 | 4.5390 | 33214.5 | 4.5388 |
| 06:20:00 | 4.5390 | 4.5390 | 4.5300 | 4.5388 | 4771.0 | 4.5305 |
| 06:25:00 | 4.5388 | 4.5388 | 4.5300 | 4.5300 | 1.4 | 4.5382 |
| 06:30:00 | 4.5380 | 4.5400 | 4.5380 | 4.5390 | 27340.7 | 4.5384 |
| 06:35:00 | 4.5390 | 4.5400 | 4.5301 | 4.5400 | 50033.5 | 4.5352 |
| 06:40:00 | 4.5350 | 4.5350 | 4.5310 | 4.5350 | 42341.0 | 4.5350 |
| 06:45:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 44669.4 | 4.5350 |
| 06:50:00 | 4.5300 | 4.5330 | 4.5300 | 4.5330 | 4022.8 | 4.5305 |
| 06:55:00 | 4.5330 | 4.5350 | 4.5303 | 4.5350 | 33284.3 | 4.5327 |
| 07:00:00 | 4.5350 | 4.5350 | 4.5349 | 4.5349 | 240906.0 | 4.5350 |
| 07:05:00 | 4.5350 | 4.5555 | 4.5349 | 4.5555 | 194977.4 | 4.5382 |
| 07:10:00 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 8862.0 | 4.5510 |
| 07:15:00 | 4.5510 | 4.5510 | 4.5200 | 4.5350 | 18901.7 | 4.5284 |
| 07:20:00 | 4.5360 | 4.5490 | 4.5360 | 4.5410 | 94116.3 | 4.5460 |
| 07:25:00 | 4.5490 | 4.5700 | 4.5490 | 4.5700 | 14477.2 | 4.5525 |
| 07:30:00 | 4.5698 | 4.5710 | 4.5220 | 4.5220 | 98344.6 | 4.5446 |
| 07:35:00 | 4.5220 | 4.5220 | 4.5100 | 4.5100 | 65872.3 | 4.5215 |
| 07:40:00 | 4.5090 | 4.5090 | 4.5000 | 4.5000 | 3220.0 | 4.5045 |
| 07:45:00 | 4.5000 | 4.5000 | 4.4853 | 4.4853 | 86208.6 | 4.4912 |
| 07:50:00 | 4.4960 | 4.5320 | 4.4960 | 4.5320 | 107291.1 | 4.5237 |
| 07:55:00 | 4.5200 | 4.5390 | 4.5021 | 4.5390 | 4193.8 | 4.5264 |
| 08:00:00 | 4.5300 | 4.5300 | 4.5230 | 4.5300 | 2471.0 | 4.5296 |
| 08:05:00 | 4.5250 | 4.5250 | 4.5100 | 4.5100 | 12438.3 | 4.5190 |
| 08:10:00 | 4.5200 | 4.5500 | 4.5200 | 4.5400 | 137243.0 | 4.5261 |
| 08:15:00 | 4.5399 | 4.5488 | 4.5340 | 4.5340 | 13460.5 | 4.5396 |
| 08:20:00 | 4.5330 | 4.5500 | 4.5300 | 4.5400 | 13061.2 | 4.5401 |
| 08:25:00 | 4.5400 | 4.5600 | 4.5400 | 4.5500 | 27426.2 | 4.5569 |
| 08:30:00 | 4.5490 | 4.5599 | 4.5360 | 4.5599 | 7463.8 | 4.5583 |
| 08:35:00 | 4.5490 | 4.5490 | 4.5120 | 4.5120 | 80461.8 | 4.5221 |
| 08:40:00 | 4.5220 | 4.5220 | 4.5000 | 4.5000 | 86340.5 | 4.5014 |
| 08:45:00 | 4.4990 | 4.5000 | 4.4940 | 4.4940 | 33997.1 | 4.4978 |
| 08:50:00 | 4.5040 | 4.5190 | 4.4993 | 4.5190 | 632.6 | 4.5108 |
| 08:55:00 | 4.5190 | 4.5220 | 4.5190 | 4.5220 | 102.5 | 4.5204 |
| 09:00:00 | 4.5220 | 4.5300 | 4.5220 | 4.5300 | 31281.0 | 4.5300 |
| 09:05:00 | - |
| 09:10:00 | 4.5200 | 4.5200 | 4.5190 | 4.5190 | 5094.4 | 4.5190 |
| 09:15:00 | 4.5290 | 4.5370 | 4.5011 | 4.5180 | 107285.4 | 4.5012 |
| 09:20:00 | 4.5180 | 4.5280 | 4.5180 | 4.5280 | 376.2 | 4.5240 |
| 09:25:00 | 4.5290 | 4.5310 | 4.5180 | 4.5180 | 39036.0 | 4.5245 |
| 09:30:00 | 4.5330 | 4.5490 | 4.5330 | 4.5490 | 29937.8 | 4.5429 |
| 09:35:00 | 4.5490 | 4.5600 | 4.5430 | 4.5600 | 104462.7 | 4.5578 |
| 09:40:00 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | 300.0 | 4.5501 |
| 09:45:00 | 4.5500 | 4.5540 | 4.5430 | 4.5430 | 95298.6 | 4.5445 |
| 09:50:00 | 4.5440 | 4.5440 | 4.5170 | 4.5170 | 10942.4 | 4.5303 |
| 09:55:00 | 4.5170 | 4.5170 | 4.5100 | 4.5100 | 13729.0 | 4.5102 |
| 10:00:00 | 4.5100 | 4.5100 | 4.5011 | 4.5012 | 39124.0 | 4.5062 |
| 10:05:00 | 4.5012 | 4.5100 | 4.5011 | 4.5100 | 46931.5 | 4.5013 |
| 10:10:00 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 836.2 | 4.5115 |
| 10:15:00 | 4.5115 | 4.5115 | 4.5105 | 4.5115 | 27334.0 | 4.5105 |
| 10:20:00 | - |
| 10:25:00 | 4.5105 | 4.5110 | 4.5000 | 4.5000 | 192237.0 | 4.5038 |
| 10:30:00 | 4.5002 | 4.5002 | 4.5002 | 4.5002 | 757.0 | 4.5002 |
| 10:35:00 | 4.5100 | 4.5229 | 4.5100 | 4.5229 | 11773.8 | 4.5149 |
| 10:40:00 | 4.5230 | 4.5398 | 4.5230 | 4.5302 | 6468.6 | 4.5366 |
| 10:45:00 | 4.5398 | 4.5500 | 4.5398 | 4.5500 | 81032.3 | 4.5470 |
| 10:50:00 | 4.5509 | 4.5700 | 4.5509 | 4.5700 | 166124.5 | 4.5608 |
| 10:55:00 | 4.5700 | 4.5709 | 4.5700 | 4.5709 | 10408.7 | 4.5700 |
| 11:00:00 | 4.5723 | 4.5770 | 4.5700 | 4.5770 | 29968.5 | 4.5745 |
| 11:05:00 | 4.5779 | 4.5950 | 4.5779 | 4.5950 | 241518.2 | 4.5877 |
| 11:10:00 | 4.5959 | 4.6019 | 4.5950 | 4.5950 | 195567.0 | 4.5998 |
| 11:15:00 | 4.5995 | 4.5995 | 4.5840 | 4.5840 | 61945.6 | 4.5853 |
| 11:20:00 | 4.5840 | 4.5840 | 4.5339 | 4.5440 | 188391.6 | 4.5669 |
| 11:25:00 | 4.5610 | 4.5700 | 4.5440 | 4.5700 | 218360.1 | 4.5473 |
| 11:30:00 | 4.5710 | 4.5850 | 4.5710 | 4.5840 | 59933.2 | 4.5828 |
| 11:35:00 | 4.5860 | 4.6000 | 4.5810 | 4.5810 | 171566.3 | 4.5950 |
| 11:40:00 | 4.5920 | 4.6030 | 4.5920 | 4.6000 | 50667.9 | 4.6014 |
| 11:45:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 7911.0 | 4.6000 |
| 11:50:00 | 4.6000 | 4.6000 | 4.5900 | 4.6000 | 244912.5 | 4.5973 |
| 11:55:00 | 4.6020 | 4.6109 | 4.6020 | 4.6100 | 22373.8 | 4.6092 |
| 12:00:00 | 4.6107 | 4.6161 | 4.6070 | 4.6070 | 30254.9 | 4.6132 |
| 12:05:00 | 4.6219 | 4.6250 | 4.6150 | 4.6250 | 65709.6 | 4.6250 |
| 12:10:00 | 4.6250 | 4.6259 | 4.6250 | 4.6259 | 6213.9 | 4.6250 |
| 12:15:00 | 4.6259 | 4.6260 | 4.6259 | 4.6259 | 21930.7 | 4.6259 |
| 12:20:00 | 4.6259 | 4.6259 | 4.6000 | 4.6001 | 154983.8 | 4.6074 |
| 12:25:00 | 4.6001 | 4.6110 | 4.6000 | 4.6110 | 206622.0 | 4.6020 |
| 12:30:00 | 4.6110 | 4.6219 | 4.6100 | 4.6219 | 48484.4 | 4.6112 |
| 12:35:00 | 4.6219 | 4.6230 | 4.6120 | 4.6230 | 96384.7 | 4.6222 |
| 12:40:00 | 4.6130 | 4.6260 | 4.6130 | 4.6250 | 29348.5 | 4.6232 |
| 12:45:00 | 4.6250 | 4.6319 | 4.6250 | 4.6318 | 299896.7 | 4.6299 |
| 12:50:00 | 4.6212 | 4.6212 | 4.6200 | 4.6200 | 69633.0 | 4.6201 |
| 12:55:00 | 4.6240 | 4.6250 | 4.6051 | 4.6200 | 458482.6 | 4.6117 |
| 13:00:00 | 4.6250 | 4.6250 | 4.6245 | 4.6250 | 101044.0 | 4.6250 |
| 13:05:00 | 4.6250 | 4.6250 | 4.5940 | 4.5940 | 150700.5 | 4.6028 |
| 13:10:00 | 4.5900 | 4.5900 | 4.5719 | 4.5880 | 10690.4 | 4.5838 |
| 13:15:00 | 4.5889 | 4.5889 | 4.5613 | 4.5613 | 89747.1 | 4.5754 |
| 13:20:00 | 4.5710 | 4.5720 | 4.5710 | 4.5720 | 3063.0 | 4.5718 |
| 13:25:00 | 4.5720 | 4.5720 | 4.5610 | 4.5700 | 71747.1 | 4.5614 |
| 13:30:00 | 4.5700 | 4.5840 | 4.5700 | 4.5840 | 64020.2 | 4.5823 |
| 13:35:00 | 4.5740 | 4.5740 | 4.5690 | 4.5690 | 224.7 | 4.5720 |
| 13:40:00 | 4.5690 | 4.5690 | 4.5670 | 4.5670 | 10714.1 | 4.5670 |
| 13:45:00 | 4.5670 | 4.5740 | 4.5600 | 4.5740 | 290437.3 | 4.5649 |
| 13:50:00 | 4.5650 | 4.5700 | 4.5600 | 4.5600 | 100940.2 | 4.5654 |
| 13:55:00 | 4.5610 | 4.5639 | 4.5500 | 4.5500 | 14880.0 | 4.5531 |
| 14:00:00 | 4.5490 | 4.5600 | 4.5444 | 4.5600 | 93873.2 | 4.5451 |
| 14:05:00 | 4.5600 | 4.5800 | 4.5505 | 4.5790 | 161326.0 | 4.5608 |
| 14:10:00 | - |
| 14:15:00 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 46035.0 | 4.5790 |
| 14:20:00 | 4.5701 | 4.5790 | 4.5701 | 4.5790 | 1087.0 | 4.5790 |
| 14:25:00 | 4.5700 | 4.5790 | 4.5680 | 4.5780 | 743.5 | 4.5713 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | 4.5700 | 4.5700 | 4.5405 | 4.5405 | 16129.9 | 4.5517 |
| 14:45:00 | 4.5510 | 4.5510 | 4.5300 | 4.5300 | 31400.5 | 4.5304 |
| 14:50:00 | 4.5290 | 4.5290 | 4.5100 | 4.5100 | 7975.7 | 4.5153 |
| 14:55:00 | 4.5200 | 4.5200 | 4.5005 | 4.5130 | 24398.4 | 4.5006 |
| 15:00:00 | 4.5110 | 4.5110 | 4.5000 | 4.5000 | 137171.0 | 4.5005 |
| 15:05:00 | - |
| 15:10:00 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | 289.9 | 4.5153 |
| 15:15:00 | 4.5210 | 4.5290 | 4.5200 | 4.5290 | 52431.0 | 4.5239 |
| 15:20:00 | 4.5300 | 4.5305 | 4.5190 | 4.5300 | 182944.3 | 4.5293 |
| 15:25:00 | 4.5300 | 4.5300 | 4.5251 | 4.5251 | 8984.3 | 4.5265 |
| 15:30:00 | 4.5310 | 4.5379 | 4.5310 | 4.5379 | 11019.9 | 4.5370 |
| 15:35:00 | 4.5370 | 4.5370 | 4.5251 | 4.5360 | 12430.4 | 4.5274 |
| 15:40:00 | 4.5350 | 4.5357 | 4.4988 | 4.4988 | 241826.1 | 4.5130 |
| 15:45:00 | 4.4950 | 4.5090 | 4.4900 | 4.5090 | 93094.4 | 4.4904 |
| 15:50:00 | 4.5100 | 4.5110 | 4.5100 | 4.5110 | 10817.1 | 4.5100 |
| 15:55:00 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 1.0 | 4.5110 |
| 16:00:00 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 16513.2 | 4.5090 |
| 16:05:00 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 89909.3 | 4.5025 |
| 16:10:00 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 508.1 | 4.5057 |
| 16:15:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 202.0 | 4.5100 |
| 16:20:00 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 211025.0 | 4.4940 |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 70729.0 | 4.5099 |
| 16:45:00 | 4.5100 | 4.5190 | 4.5100 | 4.5190 | 25647.2 | 4.5122 |
| 16:50:00 | 4.5200 | 4.5320 | 4.5050 | 4.5050 | 44964.5 | 4.5301 |
| 16:55:00 | - |
| 17:00:00 | 4.5150 | 4.5200 | 4.5150 | 4.5200 | 139.5 | 4.5175 |
| 17:05:00 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 24.4 | 4.5210 |
| 17:10:00 | 4.5210 | 4.5210 | 4.5200 | 4.5200 | 45589.0 | 4.5200 |
| 17:15:00 | 4.5220 | 4.5280 | 4.5220 | 4.5280 | 9469.0 | 4.5279 |
| 17:20:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 8674.0 | 4.5200 |
| 17:25:00 | - |
| 17:30:00 | 4.5280 | 4.5480 | 4.5280 | 4.5400 | 7447.5 | 4.5406 |
| 17:35:00 | 4.5490 | 4.5530 | 4.5490 | 4.5500 | 57792.0 | 4.5527 |
| 17:40:00 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 8.0 | 4.5500 |
| 17:45:00 | 4.5500 | 4.5555 | 4.5500 | 4.5500 | 11830.9 | 4.5531 |
| 17:50:00 | 4.5500 | 4.5500 | 4.5450 | 4.5450 | 410.6 | 4.5495 |
| 17:55:00 | 4.5489 | 4.5489 | 4.5480 | 4.5480 | 1016.0 | 4.5485 |
| 18:00:00 | - |
| 18:05:00 | 4.5480 | 4.5489 | 4.5400 | 4.5489 | 52117.0 | 4.5427 |
| 18:10:00 | 4.5400 | 4.5450 | 4.5400 | 4.5400 | 91857.2 | 4.5400 |
| 18:15:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 59901.9 | 4.5400 |
| 18:20:00 | 4.5400 | 4.5400 | 4.5200 | 4.5210 | 59146.9 | 4.5301 |
| 18:25:00 | 4.5210 | 4.5360 | 4.5210 | 4.5360 | 57398.3 | 4.5212 |
| 18:30:00 | 4.5360 | 4.5400 | 4.5210 | 4.5290 | 129782.7 | 4.5274 |
| 18:35:00 | 4.5090 | 4.5510 | 4.5000 | 4.5380 | 333534.9 | 4.5231 |
| 18:40:00 | 4.5370 | 4.5380 | 4.5300 | 4.5380 | 58758.0 | 4.5318 |
| 18:45:00 | 4.5290 | 4.5380 | 4.5260 | 4.5380 | 69539.5 | 4.5359 |
| 18:50:00 | 4.5380 | 4.5389 | 4.5260 | 4.5355 | 34548.0 | 4.5270 |
| 18:55:00 | 4.5360 | 4.5370 | 4.5230 | 4.5230 | 12030.5 | 4.5339 |
| 19:00:00 | 4.5231 | 4.5231 | 4.5200 | 4.5200 | 65908.3 | 4.5204 |
| 19:05:00 | 4.5190 | 4.5190 | 4.5102 | 4.5102 | 5255.0 | 4.5111 |
| 19:10:00 | 4.5200 | 4.5200 | 4.5130 | 4.5130 | 1052.1 | 4.5130 |
| 19:15:00 | 4.5200 | 4.5240 | 4.5100 | 4.5240 | 87129.8 | 4.5137 |
| 19:20:00 | 4.5200 | 4.5339 | 4.5200 | 4.5339 | 6032.0 | 4.5320 |
| 19:25:00 | 4.5340 | 4.5400 | 4.5340 | 4.5400 | 61177.0 | 4.5370 |
| 19:30:00 | 4.5409 | 4.5599 | 4.5409 | 4.5450 | 109048.2 | 4.5462 |
| 19:35:00 | 4.5513 | 4.5639 | 4.5465 | 4.5639 | 88874.9 | 4.5584 |
| 19:40:00 | 4.5640 | 4.5659 | 4.5609 | 4.5659 | 576.9 | 4.5628 |
| 19:45:00 | 4.5660 | 4.5660 | 4.5600 | 4.5600 | 20787.6 | 4.5646 |
| 19:50:00 | 4.5560 | 4.5560 | 4.5010 | 4.5200 | 94349.9 | 4.5405 |
| 19:55:00 | 4.5300 | 4.5569 | 4.5300 | 4.5559 | 768.1 | 4.5536 |
| 20:00:00 | 4.5340 | 4.5340 | 4.5210 | 4.5210 | 10415.3 | 4.5245 |
| 20:05:00 | 4.5211 | 4.5439 | 4.5150 | 4.5330 | 126735.0 | 4.5154 |
| 20:10:00 | 4.5399 | 4.5399 | 4.5151 | 4.5210 | 10834.6 | 4.5271 |
| 20:15:00 | 4.5241 | 4.5241 | 4.5233 | 4.5240 | 51511.0 | 4.5239 |
| 20:20:00 | 4.5220 | 4.5233 | 4.5215 | 4.5233 | 9338.0 | 4.5220 |
| 20:25:00 | 4.5400 | 4.5450 | 4.5389 | 4.5389 | 28649.3 | 4.5405 |
| 20:30:00 | 4.5350 | 4.5350 | 4.5300 | 4.5300 | 1000.0 | 4.5307 |
| 20:35:00 | 4.5300 | 4.5300 | 4.5290 | 4.5290 | 17182.3 | 4.5291 |
| 20:40:00 | 4.5280 | 4.5280 | 4.5202 | 4.5202 | 41963.0 | 4.5207 |
| 20:45:00 | 4.5224 | 4.5359 | 4.5224 | 4.5359 | 18663.0 | 4.5279 |
| 20:50:00 | 4.5359 | 4.5359 | 4.5359 | 4.5359 | 1297.0 | 4.5359 |
| 20:55:00 | 4.5300 | 4.5359 | 4.5300 | 4.5301 | 1574.9 | 4.5358 |
| 21:00:00 | - |
| 21:05:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 10588.8 | 4.5250 |
| 21:10:00 | 4.5250 | 4.5250 | 4.5200 | 4.5200 | 38485.0 | 4.5202 |
| 21:15:00 | 4.5200 | 4.5300 | 4.5101 | 4.5240 | 50890.0 | 4.5143 |
| 21:20:00 | 4.5190 | 4.5190 | 4.5180 | 4.5180 | 306493.0 | 4.5180 |
| 21:25:00 | 4.5181 | 4.5181 | 4.5005 | 4.5020 | 243617.1 | 4.5072 |
| 21:30:00 | 4.5110 | 4.5180 | 4.5020 | 4.5180 | 233645.0 | 4.5136 |
| 21:35:00 | 4.5180 | 4.5180 | 4.5100 | 4.5100 | 7586.0 | 4.5101 |
| 21:40:00 | 4.5100 | 4.5160 | 4.5005 | 4.5005 | 229260.4 | 4.5091 |
| 21:45:00 | 4.5001 | 4.5001 | 4.4900 | 4.4900 | 319849.3 | 4.4998 |
| 21:50:00 | 4.4992 | 4.5000 | 4.4890 | 4.4890 | 102242.0 | 4.4894 |
| 21:55:00 | 4.4989 | 4.4989 | 4.4888 | 4.4888 | 98786.0 | 4.4895 |
| 22:00:00 | 4.4888 | 4.4981 | 4.4665 | 4.4665 | 181334.2 | 4.4813 |
| 22:05:00 | 4.4660 | 4.4700 | 4.4520 | 4.4520 | 413497.3 | 4.4596 |
| 22:10:00 | 4.4600 | 4.4600 | 4.4350 | 4.4350 | 299381.3 | 4.4447 |
| 22:15:00 | 4.4390 | 4.4390 | 4.4200 | 4.4300 | 196472.4 | 4.4302 |
| 22:20:00 | 4.4300 | 4.4400 | 4.4300 | 4.4400 | 124917.0 | 4.4343 |
| 22:25:00 | 4.4410 | 4.4872 | 4.4410 | 4.4710 | 7567.3 | 4.4826 |
| 22:30:00 | 4.4710 | 4.4800 | 4.4698 | 4.4700 | 46842.6 | 4.4711 |
| 22:35:00 | 4.4700 | 4.4790 | 4.4400 | 4.4780 | 34275.1 | 4.4556 |
| 22:40:00 | 4.4900 | 4.4960 | 4.4700 | 4.4850 | 27434.7 | 4.4909 |
| 22:45:00 | 4.4840 | 4.4883 | 4.4700 | 4.4700 | 79462.4 | 4.4771 |
| 22:50:00 | 4.4800 | 4.4860 | 4.4800 | 4.4860 | 51330.5 | 4.4852 |
| 22:55:00 | 4.4851 | 4.4860 | 4.4700 | 4.4700 | 127738.5 | 4.4752 |
| 23:00:00 | 4.4808 | 4.4808 | 4.4700 | 4.4700 | 4909.0 | 4.4702 |
| 23:05:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.0 | 4.4800 |
| 23:10:00 | 4.4701 | 4.4868 | 4.4701 | 4.4868 | 44486.8 | 4.4862 |
| 23:15:00 | 4.4865 | 4.4909 | 4.4865 | 4.4900 | 3580.0 | 4.4882 |
| 23:20:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 138381.6 | 4.4800 |
| 23:25:00 | 4.4870 | 4.4870 | 4.4700 | 4.4700 | 45777.9 | 4.4702 |
| 23:30:00 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | 1024.0 | 4.4702 |
| 23:35:00 | 4.4800 | 4.4830 | 4.4600 | 4.4800 | 6801.9 | 4.4759 |
| 23:40:00 | 4.4798 | 4.4800 | 4.4798 | 4.4800 | 20494.1 | 4.4798 |
| 23:45:00 | 4.4798 | 4.4798 | 4.4600 | 4.4600 | 7694.6 | 4.4676 |
| 23:50:00 | 4.4670 | 4.4700 | 4.4510 | 4.4700 | 18183.4 | 4.4561 |
| 23:55:00 | - |