2020年03月11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 | 4.7900 | 4.7900 | 4.7600 | 4.7630 | 434790.5 | 4.7684 |
| 00:05:00 | 4.7601 | 4.7630 | 4.7342 | 4.7371 | 476021.8 | 4.7429 |
| 00:10:00 | 4.7371 | 4.7500 | 4.7230 | 4.7230 | 84127.8 | 4.7368 |
| 00:15:00 | 4.7230 | 4.7500 | 4.7055 | 4.7500 | 260922.8 | 4.7223 |
| 00:20:00 | 4.7400 | 4.7400 | 4.7030 | 4.7050 | 608904.1 | 4.7144 |
| 00:25:00 | 4.7021 | 4.7021 | 4.6390 | 4.6600 | 788610.2 | 4.6616 |
| 00:30:00 | 4.6601 | 4.6601 | 4.6152 | 4.6152 | 556768.3 | 4.6240 |
| 00:35:00 | 4.6152 | 4.6180 | 4.5710 | 4.5800 | 910687.9 | 4.5987 |
| 00:40:00 | 4.5722 | 4.5722 | 4.5220 | 4.5722 | 1390199.1 | 4.5525 |
| 00:45:00 | 4.5601 | 4.5722 | 4.5500 | 4.5508 | 89530.9 | 4.5557 |
| 00:50:00 | 4.5508 | 4.5700 | 4.5406 | 4.5406 | 45637.6 | 4.5518 |
| 00:55:00 | 4.5405 | 4.5501 | 4.5210 | 4.5215 | 372239.1 | 4.5398 |
| 01:00:00 | 4.5215 | 4.5839 | 4.5010 | 4.5800 | 443573.5 | 4.5571 |
| 01:05:00 | 4.5800 | 4.5959 | 4.5800 | 4.5804 | 318338.1 | 4.5906 |
| 01:10:00 | 4.5900 | 4.5911 | 4.5900 | 4.5911 | 12066.0 | 4.5901 |
| 01:15:00 | 4.5960 | 4.6590 | 4.5960 | 4.6590 | 243591.4 | 4.6459 |
| 01:20:00 | 4.6590 | 4.6590 | 4.6401 | 4.6500 | 97020.0 | 4.6547 |
| 01:25:00 | 4.6400 | 4.6585 | 4.6100 | 4.6100 | 167990.1 | 4.6393 |
| 01:30:00 | 4.6101 | 4.6500 | 4.5812 | 4.5815 | 180562.4 | 4.6059 |
| 01:35:00 | 4.5819 | 4.6100 | 4.5819 | 4.6100 | 31436.2 | 4.6000 |
| 01:40:00 | 4.6029 | 4.6350 | 4.6029 | 4.6350 | 5613.0 | 4.6218 |
| 01:45:00 | 4.6351 | 4.6390 | 4.6351 | 4.6352 | 2744.0 | 4.6354 |
| 01:50:00 | 4.6352 | 4.6400 | 4.6300 | 4.6399 | 45374.2 | 4.6315 |
| 01:55:00 | 4.6398 | 4.6398 | 4.6201 | 4.6211 | 4716.3 | 4.6270 |
| 02:00:00 | 4.6300 | 4.6399 | 4.6212 | 4.6303 | 9811.7 | 4.6297 |
| 02:05:00 | 4.6304 | 4.6305 | 4.6100 | 4.6300 | 49118.2 | 4.6181 |
| 02:10:00 | 4.6399 | 4.6700 | 4.6301 | 4.6700 | 97925.2 | 4.6480 |
| 02:15:00 | 4.6700 | 4.6910 | 4.6700 | 4.6802 | 61547.1 | 4.6836 |
| 02:20:00 | 4.6802 | 4.7000 | 4.6802 | 4.7000 | 25464.7 | 4.6981 |
| 02:25:00 | 4.6990 | 4.7100 | 4.6990 | 4.7000 | 35093.0 | 4.7015 |
| 02:30:00 | 4.7001 | 4.7100 | 4.7000 | 4.7000 | 13802.8 | 4.7058 |
| 02:35:00 | 4.7000 | 4.7169 | 4.7000 | 4.7000 | 44144.0 | 4.7067 |
| 02:40:00 | 4.6900 | 4.6900 | 4.6701 | 4.6701 | 2577.6 | 4.6869 |
| 02:45:00 | 4.6701 | 4.6720 | 4.6701 | 4.6720 | 24076.9 | 4.6718 |
| 02:50:00 | 4.6702 | 4.6720 | 4.6400 | 4.6501 | 40569.4 | 4.6556 |
| 02:55:00 | 4.6500 | 4.6501 | 4.6401 | 4.6501 | 83187.8 | 4.6498 |
| 03:00:00 | 4.6501 | 4.6501 | 4.6417 | 4.6417 | 2011.4 | 4.6417 |
| 03:05:00 | 4.6417 | 4.6541 | 4.6401 | 4.6541 | 13618.3 | 4.6420 |
| 03:10:00 | 4.6541 | 4.6541 | 4.6541 | 4.6541 | 619.0 | 4.6541 |
| 03:15:00 | 4.6401 | 4.6500 | 4.6391 | 4.6500 | 5922.7 | 4.6423 |
| 03:20:00 | 4.6390 | 4.6390 | 4.6213 | 4.6291 | 3311.2 | 4.6229 |
| 03:25:00 | 4.6235 | 4.6500 | 4.6235 | 4.6301 | 5879.6 | 4.6358 |
| 03:30:00 | 4.6301 | 4.6751 | 4.6301 | 4.6751 | 191822.0 | 4.6588 |
| 03:35:00 | 4.6751 | 4.7133 | 4.6720 | 4.7000 | 753310.2 | 4.7060 |
| 03:40:00 | 4.7099 | 4.7129 | 4.7001 | 4.7001 | 4639.3 | 4.7126 |
| 03:45:00 | 4.7001 | 4.7002 | 4.7001 | 4.7002 | 25999.9 | 4.7001 |
| 03:50:00 | 4.7002 | 4.7002 | 4.6720 | 4.6720 | 9234.0 | 4.7001 |
| 03:55:00 | 4.6700 | 4.6799 | 4.6620 | 4.6799 | 4825.1 | 4.6718 |
| 04:00:00 | 4.6610 | 4.6611 | 4.6477 | 4.6501 | 6814.4 | 4.6507 |
| 04:05:00 | 4.6700 | 4.6801 | 4.6509 | 4.6801 | 2575.3 | 4.6743 |
| 04:10:00 | 4.6801 | 4.6804 | 4.6801 | 4.6804 | 3000.0 | 4.6803 |
| 04:15:00 | 4.6900 | 4.7340 | 4.6804 | 4.7340 | 85010.3 | 4.7272 |
| 04:20:00 | 4.7339 | 4.7660 | 4.6843 | 4.7660 | 136838.5 | 4.7426 |
| 04:25:00 | 4.7550 | 4.7550 | 4.7103 | 4.7202 | 11490.2 | 4.7471 |
| 04:30:00 | 4.7202 | 4.7501 | 4.7202 | 4.7501 | 2700.0 | 4.7275 |
| 04:35:00 | 4.7401 | 4.7401 | 4.7320 | 4.7401 | 3060.1 | 4.7366 |
| 04:40:00 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | 2759.2 | 4.7409 |
| 04:45:00 | 4.7408 | 4.7409 | 4.7408 | 4.7409 | 7925.0 | 4.7408 |
| 04:50:00 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | 4000.8 | 4.7409 |
| 04:55:00 | 4.7409 | 4.7700 | 4.7409 | 4.7700 | 7534.1 | 4.7595 |
| 05:00:00 | 4.7700 | 4.7700 | 4.7084 | 4.7084 | 123650.8 | 4.7438 |
| 05:05:00 | 4.7091 | 4.7103 | 4.7000 | 4.7103 | 121605.0 | 4.7050 |
| 05:10:00 | 4.7103 | 4.7400 | 4.7100 | 4.7200 | 2118.0 | 4.7153 |
| 05:15:00 | 4.7200 | 4.7301 | 4.7100 | 4.7100 | 3298.0 | 4.7225 |
| 05:20:00 | 4.7101 | 4.7161 | 4.7101 | 4.7161 | 2500.0 | 4.7125 |
| 05:25:00 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 6592.7 | 4.7423 |
| 05:30:00 | 4.7560 | 4.7750 | 4.7400 | 4.7750 | 124203.3 | 4.7727 |
| 05:35:00 | 4.7600 | 4.7910 | 4.7600 | 4.7900 | 35193.8 | 4.7891 |
| 05:40:00 | 4.7901 | 4.7980 | 4.7900 | 4.7980 | 84568.0 | 4.7923 |
| 05:45:00 | 4.7901 | 4.7980 | 4.7800 | 4.7800 | 31158.4 | 4.7969 |
| 05:50:00 | 4.7801 | 4.8000 | 4.7801 | 4.8000 | 60748.9 | 4.7986 |
| 05:55:00 | 4.8000 | 4.8270 | 4.8000 | 4.8269 | 47898.9 | 4.8230 |
| 06:00:00 | 4.8264 | 4.8264 | 4.8101 | 4.8101 | 41901.5 | 4.8212 |
| 06:05:00 | 4.8101 | 4.8101 | 4.8000 | 4.8000 | 114419.6 | 4.8026 |
| 06:10:00 | 4.8000 | 4.8001 | 4.8000 | 4.8001 | 13559.0 | 4.8000 |
| 06:15:00 | 4.8001 | 4.8100 | 4.8001 | 4.8100 | 3520.1 | 4.8009 |
| 06:20:00 | 4.8102 | 4.8103 | 4.8101 | 4.8103 | 3000.0 | 4.8102 |
| 06:25:00 | 4.8121 | 4.8200 | 4.8121 | 4.8121 | 17858.0 | 4.8148 |
| 06:30:00 | 4.8121 | 4.8200 | 4.8000 | 4.8200 | 13452.0 | 4.8056 |
| 06:35:00 | 4.8199 | 4.8199 | 4.8199 | 4.8199 | 0.1 | 4.8199 |
| 06:40:00 | 4.8141 | 4.8141 | 4.7500 | 4.7601 | 162944.9 | 4.7992 |
| 06:45:00 | 4.7601 | 4.7621 | 4.7601 | 4.7620 | 2309.0 | 4.7613 |
| 06:50:00 | 4.7620 | 4.7620 | 4.7391 | 4.7399 | 72127.2 | 4.7463 |
| 06:55:00 | 4.7391 | 4.7391 | 4.7300 | 4.7391 | 10824.9 | 4.7307 |
| 07:00:00 | 4.7301 | 4.7712 | 4.7301 | 4.7700 | 171546.1 | 4.7600 |
| 07:05:00 | 4.7622 | 4.7622 | 4.7260 | 4.7263 | 12740.9 | 4.7282 |
| 07:10:00 | 4.7400 | 4.7501 | 4.7400 | 4.7401 | 1040.2 | 4.7451 |
| 07:15:00 | 4.7451 | 4.7451 | 4.7305 | 4.7400 | 48200.5 | 4.7398 |
| 07:20:00 | - |
| 07:25:00 | 4.7401 | 4.7451 | 4.7401 | 4.7451 | 7485.0 | 4.7417 |
| 07:30:00 | 4.7400 | 4.7400 | 4.7300 | 4.7301 | 52539.5 | 4.7322 |
| 07:35:00 | 4.7301 | 4.7401 | 4.7301 | 4.7401 | 230336.6 | 4.7400 |
| 07:40:00 | 4.7401 | 4.7402 | 4.7401 | 4.7402 | 497.0 | 4.7402 |
| 07:45:00 | 4.7401 | 4.7401 | 4.7260 | 4.7260 | 185197.0 | 4.7361 |
| 07:50:00 | 4.7260 | 4.7260 | 4.7250 | 4.7250 | 23364.2 | 4.7255 |
| 07:55:00 | 4.7240 | 4.7240 | 4.7200 | 4.7201 | 922.0 | 4.7201 |
| 08:00:00 | 4.7201 | 4.7201 | 4.7004 | 4.7006 | 17733.3 | 4.7036 |
| 08:05:00 | 4.7005 | 4.7005 | 4.6721 | 4.6900 | 264387.8 | 4.6914 |
| 08:10:00 | 4.6800 | 4.6801 | 4.6455 | 4.6604 | 406011.9 | 4.6459 |
| 08:15:00 | 4.6700 | 4.7031 | 4.6610 | 4.7031 | 107695.2 | 4.6845 |
| 08:20:00 | 4.7040 | 4.7390 | 4.7040 | 4.7390 | 3358.0 | 4.7207 |
| 08:25:00 | 4.7390 | 4.7533 | 4.7361 | 4.7451 | 211456.9 | 4.7470 |
| 08:30:00 | 4.7540 | 4.7609 | 4.7452 | 4.7551 | 153094.3 | 4.7585 |
| 08:35:00 | 4.7551 | 4.7552 | 4.7551 | 4.7551 | 144388.7 | 4.7551 |
| 08:40:00 | 4.7551 | 4.7551 | 4.7400 | 4.7400 | 54000.7 | 4.7551 |
| 08:45:00 | 4.7390 | 4.7390 | 4.7271 | 4.7271 | 33978.0 | 4.7297 |
| 08:50:00 | 4.7270 | 4.7270 | 4.7190 | 4.7190 | 50359.7 | 4.7200 |
| 08:55:00 | 4.7190 | 4.7191 | 4.7190 | 4.7191 | 3500.9 | 4.7191 |
| 09:00:00 | 4.7191 | 4.7192 | 4.7150 | 4.7150 | 47930.0 | 4.7190 |
| 09:05:00 | 4.7151 | 4.7201 | 4.7100 | 4.7100 | 41777.3 | 4.7150 |
| 09:10:00 | 4.7100 | 4.7202 | 4.7100 | 4.7202 | 25002.1 | 4.7193 |
| 09:15:00 | 4.7272 | 4.7400 | 4.7005 | 4.7005 | 626.6 | 4.7267 |
| 09:20:00 | 4.7006 | 4.7201 | 4.7000 | 4.7201 | 302279.4 | 4.7008 |
| 09:25:00 | 4.7202 | 4.7400 | 4.7202 | 4.7400 | 5063.3 | 4.7313 |
| 09:30:00 | 4.7401 | 4.7590 | 4.7401 | 4.7590 | 121435.0 | 4.7512 |
| 09:35:00 | 4.7600 | 4.7610 | 4.7500 | 4.7500 | 58814.6 | 4.7588 |
| 09:40:00 | 4.7500 | 4.7500 | 4.7270 | 4.7270 | 12711.1 | 4.7499 |
| 09:45:00 | 4.7270 | 4.7270 | 4.7170 | 4.7170 | 6207.3 | 4.7172 |
| 09:50:00 | 4.7170 | 4.7399 | 4.7170 | 4.7399 | 37777.0 | 4.7384 |
| 09:55:00 | 4.7397 | 4.7399 | 4.7170 | 4.7201 | 61000.0 | 4.7356 |
| 10:00:00 | 4.7201 | 4.7399 | 4.7201 | 4.7201 | 3201.0 | 4.7214 |
| 10:05:00 | 4.7205 | 4.7206 | 4.7205 | 4.7206 | 1000.0 | 4.7206 |
| 10:10:00 | 4.7206 | 4.7206 | 4.7000 | 4.7004 | 21985.0 | 4.7021 |
| 10:15:00 | 4.7100 | 4.7200 | 4.7100 | 4.7101 | 2025.7 | 4.7101 |
| 10:20:00 | 4.7100 | 4.7207 | 4.7002 | 4.7101 | 22890.2 | 4.7047 |
| 10:25:00 | - |
| 10:30:00 | 4.7101 | 4.7290 | 4.7100 | 4.7100 | 15000.0 | 4.7107 |
| 10:35:00 | 4.7102 | 4.7290 | 4.7101 | 4.7101 | 29102.0 | 4.7277 |
| 10:40:00 | 4.7101 | 4.7200 | 4.7101 | 4.7101 | 6030.9 | 4.7160 |
| 10:45:00 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 8183.0 | 4.7100 |
| 10:50:00 | 4.7101 | 4.7370 | 4.7101 | 4.7112 | 36850.7 | 4.7255 |
| 10:55:00 | 4.7112 | 4.7201 | 4.7112 | 4.7114 | 10296.4 | 4.7179 |
| 11:00:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 1779.2 | 4.7115 |
| 11:05:00 | 4.7115 | 4.7201 | 4.7115 | 4.7115 | 35652.7 | 4.7191 |
| 11:10:00 | 4.7200 | 4.7200 | 4.7114 | 4.7115 | 2087.8 | 4.7119 |
| 11:15:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 1000.0 | 4.7115 |
| 11:20:00 | 4.7116 | 4.7116 | 4.7100 | 4.7100 | 169340.2 | 4.7101 |
| 11:25:00 | 4.7071 | 4.7116 | 4.7071 | 4.7116 | 7072.2 | 4.7096 |
| 11:30:00 | 4.7116 | 4.7116 | 4.7071 | 4.7071 | 2303.3 | 4.7071 |
| 11:35:00 | 4.7071 | 4.7116 | 4.7070 | 4.7116 | 55837.8 | 4.7083 |
| 11:40:00 | 4.7116 | 4.7117 | 4.7061 | 4.7061 | 3514.0 | 4.7085 |
| 11:45:00 | 4.7061 | 4.7061 | 4.7061 | 4.7061 | 2499.0 | 4.7061 |
| 11:50:00 | 4.7061 | 4.7061 | 4.7010 | 4.7010 | 72769.3 | 4.7023 |
| 11:55:00 | 4.7000 | 4.7299 | 4.7000 | 4.7000 | 144745.0 | 4.7047 |
| 12:00:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 1500.0 | 4.7101 |
| 12:05:00 | 4.7101 | 4.7101 | 4.7001 | 4.7001 | 8520.3 | 4.7101 |
| 12:10:00 | 4.7002 | 4.7002 | 4.7000 | 4.7000 | 7190.4 | 4.7000 |
| 12:15:00 | 4.7001 | 4.7102 | 4.7000 | 4.7050 | 68954.2 | 4.7059 |
| 12:20:00 | 4.7002 | 4.7350 | 4.7002 | 4.7350 | 68581.6 | 4.7238 |
| 12:25:00 | 4.7201 | 4.7201 | 4.7200 | 4.7200 | 51000.1 | 4.7201 |
| 12:30:00 | 4.7200 | 4.7200 | 4.7000 | 4.7001 | 57404.0 | 4.7000 |
| 12:35:00 | 4.7100 | 4.7100 | 4.7000 | 4.7004 | 4255.1 | 4.7077 |
| 12:40:00 | 4.7005 | 4.7100 | 4.7000 | 4.7000 | 113557.3 | 4.7002 |
| 12:45:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 2000.0 | 4.7001 |
| 12:50:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 19906.2 | 4.7001 |
| 12:55:00 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 34156.6 | 4.7057 |
| 13:00:00 | 4.7200 | 4.7360 | 4.7101 | 4.7360 | 8854.8 | 4.7251 |
| 13:05:00 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 1601.0 | 4.7360 |
| 13:10:00 | - |
| 13:15:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 30.6 | 4.7361 |
| 13:20:00 | - |
| 13:25:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 672.2 | 4.7361 |
| 13:30:00 | 4.7360 | 4.7360 | 4.7003 | 4.7003 | 85107.4 | 4.7094 |
| 13:35:00 | 4.7000 | 4.7000 | 4.6931 | 4.6931 | 20419.9 | 4.6970 |
| 13:40:00 | 4.6931 | 4.6933 | 4.6633 | 4.6701 | 465353.5 | 4.6636 |
| 13:45:00 | 4.6708 | 4.7001 | 4.6708 | 4.7001 | 5230.9 | 4.6835 |
| 13:50:00 | 4.7002 | 4.7050 | 4.7002 | 4.7050 | 12559.6 | 4.7044 |
| 13:55:00 | 4.7021 | 4.7300 | 4.7021 | 4.7300 | 30384.1 | 4.7132 |
| 14:00:00 | 4.7300 | 4.7300 | 4.7000 | 4.7100 | 123152.0 | 4.7116 |
| 14:05:00 | 4.7101 | 4.7104 | 4.7010 | 4.7018 | 38018.0 | 4.7055 |
| 14:10:00 | 4.7014 | 4.7015 | 4.7010 | 4.7010 | 27094.1 | 4.7014 |
| 14:15:00 | 4.7010 | 4.7100 | 4.6991 | 4.7000 | 120457.1 | 4.7004 |
| 14:20:00 | 4.6991 | 4.7000 | 4.6930 | 4.6930 | 43401.0 | 4.7000 |
| 14:25:00 | 4.6991 | 4.6991 | 4.6930 | 4.6930 | 2170.0 | 4.6947 |
| 14:30:00 | 4.6931 | 4.6999 | 4.6931 | 4.6934 | 5400.1 | 4.6941 |
| 14:35:00 | 4.6931 | 4.6931 | 4.6931 | 4.6931 | 894.0 | 4.6931 |
| 14:40:00 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 515.6 | 4.6930 |
| 14:45:00 | 4.6921 | 4.6921 | 4.6500 | 4.6600 | 62242.1 | 4.6547 |
| 14:50:00 | 4.6501 | 4.6810 | 4.6501 | 4.6800 | 72395.2 | 4.6642 |
| 14:55:00 | 4.6703 | 4.6930 | 4.6703 | 4.6704 | 76792.1 | 4.6881 |
| 15:00:00 | 4.6703 | 4.7069 | 4.6703 | 4.7069 | 267697.6 | 4.7053 |
| 15:05:00 | - |
| 15:10:00 | 4.6901 | 4.7000 | 4.6901 | 4.7000 | 4500.9 | 4.6901 |
| 15:15:00 | 4.7051 | 4.7279 | 4.7051 | 4.7101 | 78068.5 | 4.7188 |
| 15:20:00 | 4.7101 | 4.7101 | 4.7000 | 4.7000 | 1672.0 | 4.7041 |
| 15:25:00 | 4.6970 | 4.7195 | 4.6800 | 4.7001 | 61818.4 | 4.7065 |
| 15:30:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 2709.0 | 4.7001 |
| 15:35:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 8224.0 | 4.7001 |
| 15:40:00 | 4.7001 | 4.7001 | 4.7000 | 4.7000 | 7557.0 | 4.7000 |
| 15:45:00 | 4.7000 | 4.7000 | 4.6901 | 4.6901 | 950.7 | 4.6905 |
| 15:50:00 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | 22662.3 | 4.6800 |
| 15:55:00 | 4.6800 | 4.6800 | 4.6700 | 4.6701 | 83072.2 | 4.6741 |
| 16:00:00 | 4.6700 | 4.6802 | 4.6691 | 4.6802 | 28133.1 | 4.6713 |
| 16:05:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 2000.0 | 4.6701 |
| 16:10:00 | 4.6701 | 4.7011 | 4.6701 | 4.6701 | 52973.0 | 4.7000 |
| 16:15:00 | 4.6702 | 4.7001 | 4.6701 | 4.7001 | 24254.3 | 4.6721 |
| 16:20:00 | 4.7002 | 4.7201 | 4.7002 | 4.7197 | 324621.8 | 4.7195 |
| 16:25:00 | 4.7101 | 4.7196 | 4.7001 | 4.7196 | 53763.8 | 4.7136 |
| 16:30:00 | 4.7196 | 4.7196 | 4.7001 | 4.7001 | 33238.4 | 4.7180 |
| 16:35:00 | 4.7200 | 4.7200 | 4.7101 | 4.7101 | 871.0 | 4.7158 |
| 16:40:00 | 4.7100 | 4.7101 | 4.7100 | 4.7101 | 3000.9 | 4.7101 |
| 16:45:00 | 4.7101 | 4.7202 | 4.7101 | 4.7202 | 4151.1 | 4.7126 |
| 16:50:00 | 4.7203 | 4.7206 | 4.7203 | 4.7206 | 2806.0 | 4.7204 |
| 16:55:00 | 4.7206 | 4.7207 | 4.7205 | 4.7205 | 10004.0 | 4.7205 |
| 17:00:00 | 4.7206 | 4.7250 | 4.7206 | 4.7220 | 13000.0 | 4.7241 |
| 17:05:00 | 4.7224 | 4.7899 | 4.7224 | 4.7796 | 127596.2 | 4.7590 |
| 17:10:00 | 4.7700 | 4.7796 | 4.7460 | 4.7501 | 82020.1 | 4.7715 |
| 17:15:00 | 4.7501 | 4.7700 | 4.7500 | 4.7501 | 75671.4 | 4.7675 |
| 17:20:00 | 4.7501 | 4.7700 | 4.7501 | 4.7601 | 3473.1 | 4.7586 |
| 17:25:00 | 4.7601 | 4.7601 | 4.7201 | 4.7201 | 56028.2 | 4.7358 |
| 17:30:00 | 4.7201 | 4.7201 | 4.7180 | 4.7180 | 76612.4 | 4.7183 |
| 17:35:00 | 4.7171 | 4.7175 | 4.7090 | 4.7090 | 88828.6 | 4.7108 |
| 17:40:00 | 4.7091 | 4.7203 | 4.7091 | 4.7203 | 6530.3 | 4.7135 |
| 17:45:00 | 4.7204 | 4.7700 | 4.7204 | 4.7600 | 54981.2 | 4.7659 |
| 17:50:00 | 4.7501 | 4.7927 | 4.7501 | 4.7900 | 574023.9 | 4.7915 |
| 17:55:00 | 4.7899 | 4.7900 | 4.7510 | 4.7601 | 20338.2 | 4.7769 |
| 18:00:00 | 4.7606 | 4.7950 | 4.7606 | 4.7620 | 68727.7 | 4.7898 |
| 18:05:00 | 4.7621 | 4.7950 | 4.7580 | 4.7661 | 5416.3 | 4.7649 |
| 18:10:00 | 4.7651 | 4.7651 | 4.7651 | 4.7651 | 79.0 | 4.7651 |
| 18:15:00 | 4.7651 | 4.7651 | 4.7350 | 4.7350 | 8461.5 | 4.7454 |
| 18:20:00 | 4.7381 | 4.7400 | 4.7350 | 4.7350 | 27912.8 | 4.7398 |
| 18:25:00 | - |
| 18:30:00 | 4.7340 | 4.7341 | 4.7340 | 4.7340 | 436.0 | 4.7341 |
| 18:35:00 | 4.7110 | 4.7200 | 4.7000 | 4.7200 | 189405.7 | 4.7019 |
| 18:40:00 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 130.0 | 4.7201 |
| 18:45:00 | 4.7201 | 4.7201 | 4.6800 | 4.6805 | 36706.5 | 4.6991 |
| 18:50:00 | 4.6822 | 4.7000 | 4.6822 | 4.7000 | 6027.0 | 4.6839 |
| 18:55:00 | 4.6861 | 4.7629 | 4.6861 | 4.7300 | 6657.5 | 4.7049 |
| 19:00:00 | 4.7201 | 4.7201 | 4.7000 | 4.7000 | 46974.2 | 4.7108 |
| 19:05:00 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 90.6 | 4.6990 |
| 19:10:00 | 4.6980 | 4.6980 | 4.6550 | 4.6552 | 138209.5 | 4.6634 |
| 19:15:00 | 4.6691 | 4.6990 | 4.6571 | 4.6573 | 127971.5 | 4.6876 |
| 19:20:00 | 4.6600 | 4.6700 | 4.6572 | 4.6700 | 123109.5 | 4.6593 |
| 19:25:00 | 4.6701 | 4.6721 | 4.6573 | 4.6720 | 123783.9 | 4.6689 |
| 19:30:00 | 4.6720 | 4.6900 | 4.6571 | 4.6900 | 91943.7 | 4.6723 |
| 19:35:00 | 4.6801 | 4.6900 | 4.6801 | 4.6801 | 20056.0 | 4.6895 |
| 19:40:00 | 4.6800 | 4.6916 | 4.6701 | 4.6916 | 21219.1 | 4.6871 |
| 19:45:00 | 4.6801 | 4.6948 | 4.6801 | 4.6948 | 20054.2 | 4.6902 |
| 19:50:00 | 4.6949 | 4.7000 | 4.6801 | 4.6900 | 53890.9 | 4.6985 |
| 19:55:00 | 4.6900 | 4.6900 | 4.6801 | 4.6801 | 113.7 | 4.6823 |
| 20:00:00 | 4.6800 | 4.6801 | 4.6751 | 4.6801 | 15234.0 | 4.6797 |
| 20:05:00 | 4.6800 | 4.6800 | 4.6517 | 4.6517 | 127305.6 | 4.6530 |
| 20:10:00 | 4.6516 | 4.6517 | 4.6500 | 4.6501 | 191596.0 | 4.6501 |
| 20:15:00 | 4.6700 | 4.6751 | 4.6601 | 4.6601 | 37.0 | 4.6679 |
| 20:20:00 | 4.6601 | 4.6650 | 4.6601 | 4.6650 | 21821.6 | 4.6640 |
| 20:25:00 | 4.6601 | 4.6650 | 4.6471 | 4.6504 | 211408.2 | 4.6481 |
| 20:30:00 | 4.6599 | 4.6741 | 4.6599 | 4.6699 | 23327.5 | 4.6663 |
| 20:35:00 | 4.6741 | 4.6743 | 4.6741 | 4.6743 | 2963.9 | 4.6742 |
| 20:40:00 | 4.6604 | 4.7000 | 4.6604 | 4.6744 | 43580.8 | 4.6962 |
| 20:45:00 | - |
| 20:50:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 4000.0 | 4.6701 |
| 20:55:00 | 4.6701 | 4.6702 | 4.6701 | 4.6701 | 15741.0 | 4.6701 |
| 21:00:00 | 4.6702 | 4.6702 | 4.6701 | 4.6702 | 932.2 | 4.6701 |
| 21:05:00 | - |
| 21:10:00 | 4.6702 | 4.6702 | 4.6702 | 4.6702 | 5000.0 | 4.6702 |
| 21:15:00 | 4.6702 | 4.7000 | 4.6700 | 4.6701 | 184153.2 | 4.6980 |
| 21:20:00 | 4.6701 | 4.7000 | 4.6701 | 4.7000 | 2060.3 | 4.6756 |
| 21:25:00 | 4.7000 | 4.7000 | 4.6801 | 4.6801 | 3179.0 | 4.6937 |
| 21:30:00 | 4.6802 | 4.6804 | 4.6802 | 4.6804 | 2500.0 | 4.6803 |
| 21:35:00 | 4.6805 | 4.6805 | 4.6701 | 4.6702 | 3735.4 | 4.6702 |
| 21:40:00 | 4.6703 | 4.6703 | 4.6701 | 4.6701 | 1536.3 | 4.6701 |
| 21:45:00 | 4.6702 | 4.6704 | 4.6700 | 4.6700 | 76745.7 | 4.6701 |
| 21:50:00 | 4.6700 | 4.6995 | 4.6500 | 4.6801 | 405284.1 | 4.6711 |
| 21:55:00 | 4.6801 | 4.6802 | 4.6700 | 4.6700 | 30546.1 | 4.6801 |
| 22:00:00 | 4.6701 | 4.6706 | 4.6701 | 4.6706 | 3437.0 | 4.6702 |
| 22:05:00 | 4.6706 | 4.6708 | 4.6700 | 4.6700 | 123063.0 | 4.6705 |
| 22:10:00 | 4.6701 | 4.6703 | 4.6701 | 4.6703 | 30544.0 | 4.6702 |
| 22:15:00 | 4.6741 | 4.6802 | 4.6603 | 4.6699 | 73569.0 | 4.6704 |
| 22:20:00 | 4.6604 | 4.6901 | 4.6604 | 4.6901 | 49238.1 | 4.6887 |
| 22:25:00 | 4.6900 | 4.6980 | 4.6591 | 4.6801 | 202141.7 | 4.6675 |
| 22:30:00 | 4.6801 | 4.7001 | 4.6801 | 4.6901 | 99392.9 | 4.6986 |
| 22:35:00 | 4.6900 | 4.7000 | 4.6900 | 4.6901 | 11847.2 | 4.6985 |
| 22:40:00 | 4.6900 | 4.6987 | 4.6800 | 4.6987 | 45920.9 | 4.6931 |
| 22:45:00 | 4.6986 | 4.6986 | 4.6650 | 4.6651 | 29772.2 | 4.6650 |
| 22:50:00 | 4.6650 | 4.6650 | 4.6491 | 4.6491 | 42952.6 | 4.6501 |
| 22:55:00 | 4.6501 | 4.6600 | 4.6501 | 4.6600 | 18010.0 | 4.6589 |
| 23:00:00 | 4.6589 | 4.6600 | 4.6584 | 4.6600 | 87616.6 | 4.6593 |
| 23:05:00 | - |
| 23:10:00 | 4.6584 | 4.6600 | 4.6584 | 4.6584 | 56853.1 | 4.6599 |
| 23:15:00 | 4.6584 | 4.6600 | 4.6584 | 4.6600 | 88764.1 | 4.6599 |
| 23:20:00 | 4.6584 | 4.6584 | 4.6584 | 4.6584 | 2000.0 | 4.6584 |
| 23:25:00 | 4.6583 | 4.6583 | 4.6402 | 4.6414 | 63840.6 | 4.6462 |
| 23:30:00 | 4.6414 | 4.6500 | 4.6414 | 4.6428 | 2000.1 | 4.6418 |
| 23:35:00 | 4.6498 | 4.6498 | 4.6401 | 4.6401 | 201238.1 | 4.6402 |
| 23:40:00 | 4.6401 | 4.6402 | 4.6201 | 4.6201 | 183760.4 | 4.6244 |
| 23:45:00 | 4.6005 | 4.6200 | 4.6000 | 4.6200 | 217827.9 | 4.6045 |
| 23:50:00 | 4.6200 | 4.6200 | 4.6004 | 4.6101 | 52245.7 | 4.6140 |
| 23:55:00 | 4.6100 | 4.6100 | 4.6000 | 4.6005 | 195419.3 | 4.6007 |