2020年03月12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 | 4.6006 | 4.6010 | 4.6000 | 4.6010 | 26800.6 | 4.6004 |
| 00:05:00 | 4.6003 | 4.6010 | 4.6003 | 4.6010 | 128069.0 | 4.6004 |
| 00:10:00 | 4.5800 | 4.6230 | 4.5723 | 4.6230 | 344935.6 | 4.6041 |
| 00:15:00 | 4.6232 | 4.6262 | 4.6230 | 4.6230 | 30496.4 | 4.6240 |
| 00:20:00 | 4.6262 | 4.6262 | 4.6228 | 4.6229 | 1515.2 | 4.6230 |
| 00:25:00 | 4.6227 | 4.6227 | 4.5981 | 4.5981 | 50560.6 | 4.6001 |
| 00:30:00 | 4.5980 | 4.5980 | 4.5700 | 4.5714 | 19224.5 | 4.5706 |
| 00:35:00 | 4.5711 | 4.5711 | 4.5700 | 4.5700 | 26640.6 | 4.5702 |
| 00:40:00 | - |
| 00:45:00 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 347713.4 | 4.5452 |
| 00:50:00 | 4.5392 | 4.5700 | 4.5260 | 4.5699 | 44702.3 | 4.5516 |
| 00:55:00 | 4.5700 | 4.6019 | 4.5503 | 4.5999 | 39132.7 | 4.5833 |
| 01:00:00 | 4.6000 | 4.6040 | 4.5660 | 4.5660 | 35502.5 | 4.5912 |
| 01:05:00 | 4.5661 | 4.5910 | 4.5652 | 4.5910 | 6282.9 | 4.5759 |
| 01:10:00 | 4.5911 | 4.5929 | 4.5650 | 4.5700 | 65449.0 | 4.5691 |
| 01:15:00 | 4.5700 | 4.5700 | 4.5500 | 4.5670 | 425537.9 | 4.5599 |
| 01:20:00 | 4.5601 | 4.5670 | 4.5501 | 4.5511 | 2520.0 | 4.5572 |
| 01:25:00 | 4.5510 | 4.5670 | 4.5502 | 4.5670 | 18977.1 | 4.5644 |
| 01:30:00 | 4.5556 | 4.5556 | 4.5551 | 4.5556 | 2500.0 | 4.5553 |
| 01:35:00 | 4.5556 | 4.5910 | 4.5556 | 4.5640 | 68410.4 | 4.5873 |
| 01:40:00 | 4.5640 | 4.5701 | 4.5555 | 4.5601 | 22580.3 | 4.5692 |
| 01:45:00 | 4.5600 | 4.5796 | 4.5500 | 4.5502 | 182785.4 | 4.5556 |
| 01:50:00 | 4.5502 | 4.5880 | 4.5502 | 4.5601 | 234860.3 | 4.5875 |
| 01:55:00 | 4.5601 | 4.5601 | 4.5601 | 4.5601 | 2000.0 | 4.5601 |
| 02:00:00 | 4.5601 | 4.5900 | 4.5400 | 4.5400 | 156501.1 | 4.5518 |
| 02:05:00 | 4.5400 | 4.5400 | 4.5300 | 4.5305 | 19145.9 | 4.5314 |
| 02:10:00 | 4.5481 | 4.5482 | 4.5200 | 4.5200 | 240253.9 | 4.5284 |
| 02:15:00 | 4.5300 | 4.5300 | 4.5125 | 4.5201 | 130060.1 | 4.5174 |
| 02:20:00 | 4.5200 | 4.5360 | 4.5125 | 4.5360 | 66904.8 | 4.5285 |
| 02:25:00 | 4.5300 | 4.5302 | 4.5151 | 4.5200 | 64788.0 | 4.5292 |
| 02:30:00 | 4.5200 | 4.5200 | 4.5101 | 4.5102 | 28856.0 | 4.5123 |
| 02:35:00 | 4.5102 | 4.5102 | 4.5050 | 4.5050 | 111312.5 | 4.5100 |
| 02:40:00 | 4.5050 | 4.5100 | 4.5041 | 4.5042 | 75771.6 | 4.5041 |
| 02:45:00 | 4.5043 | 4.5050 | 4.5010 | 4.5021 | 95439.9 | 4.5039 |
| 02:50:00 | 4.5021 | 4.5021 | 4.5000 | 4.5001 | 207132.7 | 4.5008 |
| 02:55:00 | 4.5000 | 4.5001 | 4.5000 | 4.5001 | 79330.0 | 4.5001 |
| 03:00:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 106064.0 | 4.5000 |
| 03:05:00 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 650692.5 | 4.4907 |
| 03:10:00 | 4.4791 | 4.4791 | 4.4650 | 4.4650 | 58195.3 | 4.4692 |
| 03:15:00 | 4.4646 | 4.4650 | 4.4491 | 4.4491 | 50758.3 | 4.4562 |
| 03:20:00 | 4.4600 | 4.4631 | 4.4501 | 4.4503 | 30025.3 | 4.4508 |
| 03:25:00 | 4.4503 | 4.4945 | 4.4503 | 4.4945 | 32880.8 | 4.4846 |
| 03:30:00 | 4.4801 | 4.5048 | 4.4801 | 4.5048 | 83631.1 | 4.5021 |
| 03:35:00 | 4.5051 | 4.5280 | 4.5051 | 4.5280 | 92319.3 | 4.5187 |
| 03:40:00 | 4.5290 | 4.5595 | 4.5280 | 4.5401 | 40064.8 | 4.5580 |
| 03:45:00 | 4.5400 | 4.5401 | 4.5400 | 4.5401 | 2.0 | 4.5401 |
| 03:50:00 | 4.5401 | 4.5401 | 4.5170 | 4.5170 | 42666.4 | 4.5187 |
| 03:55:00 | 4.5160 | 4.5460 | 4.5120 | 4.5460 | 35139.4 | 4.5151 |
| 04:00:00 | 4.5470 | 4.5860 | 4.5470 | 4.5600 | 113758.2 | 4.5821 |
| 04:05:00 | 4.5550 | 4.5600 | 4.4980 | 4.4980 | 158381.4 | 4.5437 |
| 04:10:00 | 4.4970 | 4.5210 | 4.4890 | 4.5210 | 50912.4 | 4.4980 |
| 04:15:00 | 4.5211 | 4.5390 | 4.5211 | 4.5323 | 10841.6 | 4.5301 |
| 04:20:00 | 4.5323 | 4.5390 | 4.5012 | 4.5013 | 19462.7 | 4.5209 |
| 04:25:00 | 4.5014 | 4.5289 | 4.5014 | 4.5014 | 2100.0 | 4.5026 |
| 04:30:00 | 4.5100 | 4.5100 | 4.5012 | 4.5013 | 7004.0 | 4.5054 |
| 04:35:00 | 4.5013 | 4.5902 | 4.5013 | 4.5800 | 152817.6 | 4.5872 |
| 04:40:00 | 4.5700 | 4.5929 | 4.5116 | 4.5500 | 519777.6 | 4.5900 |
| 04:45:00 | 4.5501 | 4.5877 | 4.5301 | 4.5301 | 1896.2 | 4.5489 |
| 04:50:00 | 4.5302 | 4.5302 | 4.5301 | 4.5301 | 2500.0 | 4.5302 |
| 04:55:00 | 4.5301 | 4.5352 | 4.5301 | 4.5352 | 2500.0 | 4.5324 |
| 05:00:00 | 4.5358 | 4.5601 | 4.5358 | 4.5601 | 2660.3 | 4.5428 |
| 05:05:00 | 4.5500 | 4.5601 | 4.5411 | 4.5505 | 3045.1 | 4.5521 |
| 05:10:00 | 4.5505 | 4.5505 | 4.5504 | 4.5504 | 4443.0 | 4.5504 |
| 05:15:00 | 4.5700 | 4.5800 | 4.5500 | 4.5500 | 15551.5 | 4.5501 |
| 05:20:00 | 4.5501 | 4.5820 | 4.5500 | 4.5502 | 5613.0 | 4.5636 |
| 05:25:00 | 4.5502 | 4.5511 | 4.5501 | 4.5511 | 2500.0 | 4.5506 |
| 05:30:00 | 4.5511 | 4.5511 | 4.5501 | 4.5501 | 2500.0 | 4.5503 |
| 05:35:00 | 4.5501 | 4.5833 | 4.5500 | 4.5501 | 2769.0 | 4.5529 |
| 05:40:00 | 4.5502 | 4.5508 | 4.5502 | 4.5508 | 2500.0 | 4.5505 |
| 05:45:00 | 4.5511 | 4.5512 | 4.5511 | 4.5512 | 2500.0 | 4.5511 |
| 05:50:00 | 4.5600 | 4.5700 | 4.5510 | 4.5511 | 3077.0 | 4.5547 |
| 05:55:00 | 4.5511 | 4.5511 | 4.5510 | 4.5511 | 2500.1 | 4.5511 |
| 06:00:00 | 4.5511 | 4.5700 | 4.5510 | 4.5511 | 3120.1 | 4.5564 |
| 06:05:00 | 4.5601 | 4.5700 | 4.5600 | 4.5601 | 2562.0 | 4.5613 |
| 06:10:00 | 4.5700 | 4.5840 | 4.5601 | 4.5602 | 9698.3 | 4.5730 |
| 06:15:00 | 4.5790 | 4.5790 | 4.5500 | 4.5501 | 24481.5 | 4.5507 |
| 06:20:00 | 4.5501 | 4.5700 | 4.5501 | 4.5505 | 34849.2 | 4.5620 |
| 06:25:00 | 4.5550 | 4.5700 | 4.5505 | 4.5507 | 3409.0 | 4.5560 |
| 06:30:00 | 4.5507 | 4.5507 | 4.5430 | 4.5431 | 47000.0 | 4.5505 |
| 06:35:00 | 4.5430 | 4.5501 | 4.5270 | 4.5270 | 136881.2 | 4.5306 |
| 06:40:00 | 4.5301 | 4.5301 | 4.5300 | 4.5301 | 54232.0 | 4.5300 |
| 06:45:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 2500.0 | 4.5301 |
| 06:50:00 | 4.5300 | 4.5301 | 4.5300 | 4.5301 | 8005.0 | 4.5300 |
| 06:55:00 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | 467006.3 | 4.5235 |
| 07:00:00 | 4.4990 | 4.5101 | 4.4869 | 4.5101 | 71569.3 | 4.4955 |
| 07:05:00 | 4.5100 | 4.5171 | 4.4895 | 4.4900 | 69928.4 | 4.4926 |
| 07:10:00 | 4.4890 | 4.4900 | 4.4851 | 4.4851 | 166891.0 | 4.4883 |
| 07:15:00 | 4.4851 | 4.5001 | 4.4810 | 4.5001 | 88078.8 | 4.4911 |
| 07:20:00 | 4.5080 | 4.5200 | 4.5080 | 4.5200 | 34576.6 | 4.5127 |
| 07:25:00 | 4.5210 | 4.5270 | 4.5000 | 4.5001 | 71321.8 | 4.5246 |
| 07:30:00 | 4.5001 | 4.5270 | 4.5000 | 4.5101 | 118874.9 | 4.5223 |
| 07:35:00 | 4.5200 | 4.6201 | 4.5200 | 4.6201 | 234475.6 | 4.5523 |
| 07:40:00 | 4.6210 | 4.6340 | 4.6201 | 4.6300 | 114165.8 | 4.6303 |
| 07:45:00 | 4.6200 | 4.6300 | 4.6141 | 4.6300 | 20037.9 | 4.6291 |
| 07:50:00 | 4.6141 | 4.6300 | 4.6060 | 4.6200 | 143661.5 | 4.6297 |
| 07:55:00 | 4.6101 | 4.6501 | 4.6017 | 4.6301 | 256087.9 | 4.6442 |
| 08:00:00 | 4.6300 | 4.6300 | 4.6170 | 4.6204 | 12364.0 | 4.6286 |
| 08:05:00 | 4.6208 | 4.6301 | 4.6208 | 4.6208 | 108224.0 | 4.6224 |
| 08:10:00 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | 42612.3 | 4.6042 |
| 08:15:00 | 4.6101 | 4.6208 | 4.6101 | 4.6107 | 4358.0 | 4.6105 |
| 08:20:00 | 4.6108 | 4.6252 | 4.6105 | 4.6105 | 7585.4 | 4.6151 |
| 08:25:00 | 4.6105 | 4.6360 | 4.6101 | 4.6101 | 14023.1 | 4.6205 |
| 08:30:00 | 4.6101 | 4.6360 | 4.6101 | 4.6360 | 10874.3 | 4.6286 |
| 08:35:00 | 4.6361 | 4.6361 | 4.6361 | 4.6361 | 84190.0 | 4.6361 |
| 08:40:00 | 4.6203 | 4.6361 | 4.6203 | 4.6361 | 88738.0 | 4.6357 |
| 08:45:00 | 4.6202 | 4.6361 | 4.6201 | 4.6361 | 85583.2 | 4.6353 |
| 08:50:00 | 4.6361 | 4.6361 | 4.6361 | 4.6361 | 100.9 | 4.6361 |
| 08:55:00 | 4.6150 | 4.6150 | 4.5990 | 4.5991 | 17896.7 | 4.6018 |
| 09:00:00 | 4.5994 | 4.6101 | 4.5994 | 4.6101 | 3020.1 | 4.6016 |
| 09:05:00 | 4.6101 | 4.6101 | 4.6007 | 4.6022 | 3376.1 | 4.6075 |
| 09:10:00 | 4.6001 | 4.6001 | 4.6001 | 4.6001 | 51.0 | 4.6001 |
| 09:15:00 | 4.6001 | 4.6001 | 4.5986 | 4.5986 | 28509.3 | 4.5990 |
| 09:20:00 | 4.6001 | 4.6400 | 4.6001 | 4.6200 | 86113.3 | 4.6195 |
| 09:25:00 | 4.6190 | 4.6190 | 4.6001 | 4.6001 | 32203.3 | 4.6001 |
| 09:30:00 | 4.6002 | 4.6201 | 4.6002 | 4.6100 | 40848.3 | 4.6154 |
| 09:35:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 24605.0 | 4.6100 |
| 09:40:00 | 4.6100 | 4.6100 | 4.5985 | 4.6000 | 418029.4 | 4.6000 |
| 09:45:00 | 4.6000 | 4.6000 | 4.5985 | 4.5985 | 84390.6 | 4.5990 |
| 09:50:00 | 4.5980 | 4.5980 | 4.5900 | 4.5900 | 21093.0 | 4.5901 |
| 09:55:00 | - |
| 10:00:00 | 4.5901 | 4.6260 | 4.5901 | 4.6100 | 163306.7 | 4.6228 |
| 10:05:00 | 4.6060 | 4.6060 | 4.5790 | 4.5790 | 114120.2 | 4.5821 |
| 10:10:00 | 4.5790 | 4.5790 | 4.5700 | 4.5700 | 41663.8 | 4.5741 |
| 10:15:00 | 4.5700 | 4.5701 | 4.5310 | 4.5310 | 131746.7 | 4.5513 |
| 10:20:00 | 4.5301 | 4.5302 | 4.5301 | 4.5302 | 10105.0 | 4.5301 |
| 10:25:00 | 4.5302 | 4.5302 | 4.5302 | 4.5302 | 1806.9 | 4.5302 |
| 10:30:00 | 4.5301 | 4.5301 | 4.4880 | 4.4880 | 206998.0 | 4.5006 |
| 10:35:00 | 4.4901 | 4.4901 | 4.4451 | 4.4451 | 368802.3 | 4.4603 |
| 10:40:00 | 4.4451 | 4.4451 | 4.4100 | 4.4191 | 234350.0 | 4.4242 |
| 10:45:00 | 4.4191 | 4.4191 | 4.4000 | 4.4003 | 466768.5 | 4.4010 |
| 10:50:00 | 4.4100 | 4.4101 | 4.4001 | 4.4001 | 24674.1 | 4.4048 |
| 10:55:00 | 4.4001 | 4.4001 | 4.3500 | 4.3500 | 680450.5 | 4.3561 |
| 11:00:00 | 4.3490 | 4.4005 | 4.3412 | 4.3500 | 87279.0 | 4.3587 |
| 11:05:00 | 4.3511 | 4.3830 | 4.3511 | 4.3555 | 77918.6 | 4.3655 |
| 11:10:00 | 4.3551 | 4.3626 | 4.3100 | 4.3100 | 552142.0 | 4.3356 |
| 11:15:00 | 4.3200 | 4.3310 | 4.2991 | 4.3310 | 484662.7 | 4.3016 |
| 11:20:00 | 4.3351 | 4.4053 | 4.3142 | 4.3251 | 467831.8 | 4.3778 |
| 11:25:00 | 4.3254 | 4.3254 | 4.3251 | 4.3252 | 160678.0 | 4.3251 |
| 11:30:00 | 4.3253 | 4.3798 | 4.3253 | 4.3798 | 61750.7 | 4.3775 |
| 11:35:00 | 4.3798 | 4.4050 | 4.3701 | 4.3900 | 167592.0 | 4.3902 |
| 11:40:00 | 4.3901 | 4.4001 | 4.3900 | 4.3900 | 135397.7 | 4.3903 |
| 11:45:00 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 279816.6 | 4.3836 |
| 11:50:00 | 4.3501 | 4.3600 | 4.3501 | 4.3501 | 9942.0 | 4.3501 |
| 11:55:00 | 4.3501 | 4.3550 | 4.3480 | 4.3480 | 92191.0 | 4.3504 |
| 12:00:00 | 4.3480 | 4.3480 | 4.3100 | 4.3300 | 690578.4 | 4.3194 |
| 12:05:00 | 4.3300 | 4.3390 | 4.2900 | 4.3200 | 191359.3 | 4.3166 |
| 12:10:00 | 4.3101 | 4.3101 | 4.2891 | 4.2891 | 259856.3 | 4.2946 |
| 12:15:00 | 4.2891 | 4.3000 | 4.2831 | 4.3000 | 133080.2 | 4.2957 |
| 12:20:00 | 4.3000 | 4.3010 | 4.2781 | 4.3010 | 133348.8 | 4.2828 |
| 12:25:00 | 4.3010 | 4.3282 | 4.3010 | 4.3101 | 92661.0 | 4.3028 |
| 12:30:00 | 4.3101 | 4.3283 | 4.3014 | 4.3200 | 53821.2 | 4.3092 |
| 12:35:00 | 4.3100 | 4.3210 | 4.3016 | 4.3201 | 20295.2 | 4.3197 |
| 12:40:00 | 4.3201 | 4.3283 | 4.3101 | 4.3101 | 101515.9 | 4.3198 |
| 12:45:00 | 4.3100 | 4.3200 | 4.3010 | 4.3200 | 103214.8 | 4.3023 |
| 12:50:00 | 4.3100 | 4.3196 | 4.3010 | 4.3196 | 174589.0 | 4.3033 |
| 12:55:00 | 4.3196 | 4.3197 | 4.3011 | 4.3012 | 60681.7 | 4.3063 |
| 13:00:00 | 4.3011 | 4.3012 | 4.2780 | 4.2780 | 606857.7 | 4.2991 |
| 13:05:00 | 4.2780 | 4.2850 | 4.2752 | 4.2850 | 136774.5 | 4.2759 |
| 13:10:00 | 4.2756 | 4.2900 | 4.2510 | 4.2510 | 480565.8 | 4.2673 |
| 13:15:00 | 4.2681 | 4.2681 | 4.2500 | 4.2504 | 187053.5 | 4.2509 |
| 13:20:00 | 4.2503 | 4.2600 | 4.2302 | 4.2500 | 241833.8 | 4.2438 |
| 13:25:00 | 4.2500 | 4.2501 | 4.2300 | 4.2300 | 242160.8 | 4.2333 |
| 13:30:00 | 4.2138 | 4.2501 | 4.2040 | 4.2501 | 299824.6 | 4.2294 |
| 13:35:00 | 4.2500 | 4.2794 | 4.2500 | 4.2516 | 370549.1 | 4.2716 |
| 13:40:00 | 4.2518 | 4.2790 | 4.2516 | 4.2790 | 75137.0 | 4.2593 |
| 13:45:00 | 4.2790 | 4.2997 | 4.2601 | 4.2802 | 307493.9 | 4.2918 |
| 13:50:00 | 4.2801 | 4.2985 | 4.2605 | 4.2800 | 129164.1 | 4.2851 |
| 13:55:00 | 4.2700 | 4.2700 | 4.2614 | 4.2621 | 55355.4 | 4.2625 |
| 14:00:00 | 4.2622 | 4.2622 | 4.2621 | 4.2622 | 31191.0 | 4.2621 |
| 14:05:00 | 4.2623 | 4.2801 | 4.2623 | 4.2650 | 28841.0 | 4.2627 |
| 14:10:00 | 4.2651 | 4.2701 | 4.2651 | 4.2701 | 20187.0 | 4.2696 |
| 14:15:00 | 4.2701 | 4.2801 | 4.2701 | 4.2704 | 3943.1 | 4.2711 |
| 14:20:00 | 4.2721 | 4.2900 | 4.2701 | 4.2701 | 224404.6 | 4.2734 |
| 14:25:00 | 4.2702 | 4.2751 | 4.2701 | 4.2751 | 54909.7 | 4.2716 |
| 14:30:00 | 4.2751 | 4.3000 | 4.2750 | 4.3000 | 232043.0 | 4.2965 |
| 14:35:00 | 4.2901 | 4.2901 | 4.2801 | 4.2806 | 7326.0 | 4.2804 |
| 14:40:00 | 4.2807 | 4.3001 | 4.2807 | 4.3001 | 57896.1 | 4.2985 |
| 14:45:00 | 4.3000 | 4.3002 | 4.3000 | 4.3002 | 8854.1 | 4.3000 |
| 14:50:00 | 4.3001 | 4.3240 | 4.3001 | 4.3002 | 457270.9 | 4.3226 |
| 14:55:00 | 4.3003 | 4.3003 | 4.3003 | 4.3003 | 3000.0 | 4.3003 |
| 15:00:00 | 4.3004 | 4.3005 | 4.3004 | 4.3005 | 2500.0 | 4.3004 |
| 15:05:00 | 4.3006 | 4.3249 | 4.3003 | 4.3003 | 150486.6 | 4.3154 |
| 15:10:00 | 4.3004 | 4.3004 | 4.3000 | 4.3000 | 13808.2 | 4.3000 |
| 15:15:00 | 4.3001 | 4.3001 | 4.2622 | 4.2900 | 271653.8 | 4.2828 |
| 15:20:00 | 4.2700 | 4.2701 | 4.2651 | 4.2700 | 111835.1 | 4.2699 |
| 15:25:00 | 4.2651 | 4.2700 | 4.2509 | 4.2511 | 298699.5 | 4.2597 |
| 15:30:00 | 4.2519 | 4.2519 | 4.2114 | 4.2114 | 622736.9 | 4.2324 |
| 15:35:00 | 4.2114 | 4.2701 | 4.2101 | 4.2202 | 403227.2 | 4.2207 |
| 15:40:00 | 4.2202 | 4.2301 | 4.2101 | 4.2102 | 136375.7 | 4.2137 |
| 15:45:00 | 4.2101 | 4.2300 | 4.2004 | 4.2004 | 315605.8 | 4.2133 |
| 15:50:00 | 4.2005 | 4.2499 | 4.2000 | 4.2000 | 523769.6 | 4.2029 |
| 15:55:00 | 4.2000 | 4.2200 | 4.1952 | 4.2006 | 99503.5 | 4.2019 |
| 16:00:00 | 4.2200 | 4.2200 | 4.2003 | 4.2003 | 174569.9 | 4.2018 |
| 16:05:00 | 4.2012 | 4.2193 | 4.1700 | 4.1900 | 530042.5 | 4.1883 |
| 16:10:00 | 4.2000 | 4.2000 | 4.1502 | 4.1600 | 839314.7 | 4.1660 |
| 16:15:00 | 4.1600 | 4.1681 | 4.1502 | 4.1651 | 284643.0 | 4.1539 |
| 16:20:00 | 4.1651 | 4.1988 | 4.1611 | 4.1660 | 330503.0 | 4.1900 |
| 16:25:00 | 4.1651 | 4.1899 | 4.1611 | 4.1700 | 4252.0 | 4.1743 |
| 16:30:00 | 4.1700 | 4.1983 | 4.1600 | 4.1801 | 407714.6 | 4.1723 |
| 16:35:00 | 4.1988 | 4.2100 | 4.1701 | 4.1801 | 129306.9 | 4.2000 |
| 16:40:00 | 4.1804 | 4.2000 | 4.1804 | 4.1901 | 237591.3 | 4.1887 |
| 16:45:00 | 4.1901 | 4.2000 | 4.1610 | 4.1610 | 155978.9 | 4.1845 |
| 16:50:00 | 4.1611 | 4.1895 | 4.1611 | 4.1720 | 115402.1 | 4.1658 |
| 16:55:00 | 4.1800 | 4.1800 | 4.1710 | 4.1761 | 208391.6 | 4.1714 |
| 17:00:00 | 4.1760 | 4.1761 | 4.1710 | 4.1713 | 324859.1 | 4.1721 |
| 17:05:00 | 4.1761 | 4.1761 | 4.1600 | 4.1600 | 285742.6 | 4.1650 |
| 17:10:00 | 4.1600 | 4.1799 | 4.1600 | 4.1600 | 41157.0 | 4.1634 |
| 17:15:00 | 4.1602 | 4.1800 | 4.1501 | 4.1601 | 283681.0 | 4.1569 |
| 17:20:00 | 4.1601 | 4.2100 | 4.1601 | 4.2001 | 238754.6 | 4.1983 |
| 17:25:00 | 4.2001 | 4.2001 | 4.1900 | 4.2000 | 35207.3 | 4.1997 |
| 17:30:00 | 4.2000 | 4.2500 | 4.2000 | 4.2497 | 212826.3 | 4.2435 |
| 17:35:00 | 4.2400 | 4.2497 | 4.2301 | 4.2301 | 48720.1 | 4.2449 |
| 17:40:00 | 4.2301 | 4.2400 | 4.2210 | 4.2396 | 183853.3 | 4.2300 |
| 17:45:00 | 4.2300 | 4.2300 | 4.1920 | 4.1920 | 199211.5 | 4.2077 |
| 17:50:00 | 4.1911 | 4.2230 | 4.1891 | 4.2101 | 110195.5 | 4.1958 |
| 17:55:00 | 4.2100 | 4.2139 | 4.2100 | 4.2106 | 27657.2 | 4.2107 |
| 18:00:00 | 4.2106 | 4.2106 | 4.1801 | 4.1807 | 143551.3 | 4.1878 |
| 18:05:00 | 4.1801 | 4.1900 | 4.1801 | 4.1851 | 1620.6 | 4.1824 |
| 18:10:00 | 4.1851 | 4.1851 | 4.1651 | 4.1651 | 73403.5 | 4.1785 |
| 18:15:00 | 4.1651 | 4.1651 | 4.1550 | 4.1550 | 162873.7 | 4.1604 |
| 18:20:00 | 4.1601 | 4.1700 | 4.1601 | 4.1612 | 5000.1 | 4.1618 |
| 18:25:00 | 4.1700 | 4.1900 | 4.1700 | 4.1802 | 36745.1 | 4.1828 |
| 18:30:00 | - |
| 18:35:00 | 4.1802 | 4.1950 | 4.1799 | 4.1950 | 73418.1 | 4.1853 |
| 18:40:00 | 4.1800 | 4.1801 | 4.1600 | 4.1700 | 154814.1 | 4.1626 |
| 18:45:00 | 4.1800 | 4.2020 | 4.1800 | 4.1800 | 466227.9 | 4.1986 |
| 18:50:00 | 4.1800 | 4.2050 | 4.1800 | 4.1950 | 80406.3 | 4.1997 |
| 18:55:00 | 4.1950 | 4.1950 | 4.1799 | 4.1799 | 212158.3 | 4.1806 |
| 19:00:00 | 4.1700 | 4.1700 | 4.1500 | 4.1500 | 293660.6 | 4.1572 |
| 19:05:00 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | 235892.6 | 4.1513 |
| 19:10:00 | 4.1701 | 4.1800 | 4.1495 | 4.1495 | 316217.5 | 4.1519 |
| 19:15:00 | 4.1496 | 4.1599 | 4.1200 | 4.1200 | 1023183.7 | 4.1405 |
| 19:20:00 | 4.1191 | 4.1485 | 4.1000 | 4.1000 | 1063575.6 | 4.1044 |
| 19:25:00 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | 439304.1 | 4.1000 |
| 19:30:00 | 4.1100 | 4.1200 | 4.0610 | 4.0610 | 952504.4 | 4.0791 |
| 19:35:00 | 4.0600 | 4.0610 | 4.0000 | 4.0000 | 2388851.1 | 4.0174 |
| 19:40:00 | 4.0000 | 4.0010 | 3.9000 | 3.9000 | 2524446.6 | 3.9464 |
| 19:45:00 | 3.9000 | 3.9001 | 3.8213 | 3.8500 | 1198198.8 | 3.8762 |
| 19:50:00 | 3.8100 | 4.0290 | 3.8000 | 4.0100 | 3103238.5 | 3.8957 |
| 19:55:00 | 4.0300 | 4.2000 | 3.9000 | 3.9001 | 2585108.4 | 4.0140 |
| 20:00:00 | 3.9500 | 4.0000 | 3.8000 | 4.0000 | 1850706.6 | 3.8702 |
| 20:05:00 | 3.9203 | 4.1000 | 3.9203 | 4.0000 | 1141368.0 | 4.0470 |
| 20:10:00 | 4.0100 | 4.0370 | 3.9000 | 3.9800 | 769633.6 | 3.9837 |
| 20:15:00 | 3.9801 | 4.0460 | 3.9400 | 4.0460 | 425747.4 | 4.0010 |
| 20:20:00 | 4.0460 | 4.0560 | 3.9860 | 4.0200 | 721521.6 | 4.0200 |
| 20:25:00 | 4.0100 | 4.0499 | 3.9230 | 3.9230 | 688367.9 | 3.9996 |
| 20:30:00 | 3.9221 | 3.9300 | 3.8800 | 3.9000 | 508258.3 | 3.9076 |
| 20:35:00 | 3.9000 | 3.9001 | 3.8103 | 3.8103 | 769483.1 | 3.8632 |
| 20:40:00 | 3.8200 | 3.8430 | 3.7400 | 3.7400 | 1319194.9 | 3.8101 |
| 20:45:00 | 3.7100 | 3.7730 | 3.7010 | 3.7400 | 1825744.9 | 3.7109 |
| 20:50:00 | 3.7498 | 3.8500 | 3.7013 | 3.8300 | 528653.6 | 3.7806 |
| 20:55:00 | 3.8300 | 3.8800 | 3.7101 | 3.8121 | 449580.1 | 3.7997 |
| 21:00:00 | 3.8300 | 3.9600 | 3.8100 | 3.9000 | 623728.4 | 3.9056 |
| 21:05:00 | 3.9000 | 3.9500 | 3.8580 | 3.8700 | 560021.9 | 3.8892 |
| 21:10:00 | 3.8700 | 3.9300 | 3.8600 | 3.8999 | 719785.2 | 3.8902 |
| 21:15:00 | 3.9100 | 3.9780 | 3.8998 | 3.9780 | 820210.2 | 3.9343 |
| 21:20:00 | 3.9700 | 3.9820 | 3.9500 | 3.9699 | 572537.1 | 3.9569 |
| 21:25:00 | 3.9600 | 4.0000 | 3.8340 | 3.8400 | 866839.1 | 3.8858 |
| 21:30:00 | 3.8400 | 3.9040 | 3.8400 | 3.9040 | 119474.8 | 3.8776 |
| 21:35:00 | 3.9050 | 3.9560 | 3.8901 | 3.9401 | 602050.7 | 3.9380 |
| 21:40:00 | 3.9300 | 3.9300 | 3.8500 | 3.8700 | 431646.6 | 3.8899 |
| 21:45:00 | 3.8500 | 3.8900 | 3.8490 | 3.8600 | 359747.5 | 3.8605 |
| 21:50:00 | 3.8600 | 3.8800 | 3.8500 | 3.8700 | 233629.2 | 3.8669 |
| 21:55:00 | 3.8700 | 3.9250 | 3.8700 | 3.9250 | 474021.5 | 3.8965 |
| 22:00:00 | 3.9260 | 3.9670 | 3.9260 | 3.9500 | 455502.1 | 3.9547 |
| 22:05:00 | 3.9400 | 3.9400 | 3.8503 | 3.8901 | 1306381.3 | 3.8639 |
| 22:10:00 | 3.8901 | 3.9210 | 3.8620 | 3.9210 | 201355.4 | 3.8985 |
| 22:15:00 | 3.9210 | 3.9398 | 3.9001 | 3.9100 | 138341.1 | 3.9212 |
| 22:20:00 | 3.9001 | 3.9100 | 3.8432 | 3.8432 | 450688.6 | 3.8727 |
| 22:25:00 | 3.8432 | 3.8898 | 3.8432 | 3.8600 | 453935.6 | 3.8712 |
| 22:30:00 | 3.8502 | 3.8599 | 3.8000 | 3.8000 | 1850089.7 | 3.8050 |
| 22:35:00 | 3.8000 | 3.8000 | 3.7120 | 3.7136 | 1216094.0 | 3.7337 |
| 22:40:00 | 3.7154 | 3.7400 | 3.6010 | 3.6200 | 2007317.8 | 3.6640 |
| 22:45:00 | 3.6300 | 3.7490 | 3.6011 | 3.6401 | 1141510.1 | 3.6688 |
| 22:50:00 | 3.6600 | 3.7810 | 3.6600 | 3.6900 | 989906.2 | 3.7215 |
| 22:55:00 | 3.6900 | 3.7560 | 3.6800 | 3.7560 | 939676.8 | 3.7077 |
| 23:00:00 | 3.7569 | 3.8300 | 3.7160 | 3.7499 | 996355.2 | 3.7727 |
| 23:05:00 | 3.7500 | 3.7690 | 3.7200 | 3.7500 | 393443.9 | 3.7389 |
| 23:10:00 | 3.7500 | 3.7789 | 3.7304 | 3.7307 | 426685.1 | 3.7487 |
| 23:15:00 | 3.7400 | 3.7801 | 3.7140 | 3.7401 | 427707.3 | 3.7534 |
| 23:20:00 | 3.7401 | 3.8194 | 3.7401 | 3.8098 | 912128.5 | 3.7859 |
| 23:25:00 | 3.8005 | 3.8940 | 3.8001 | 3.8940 | 1650752.2 | 3.8612 |
| 23:30:00 | 3.8940 | 4.1890 | 3.8800 | 4.1525 | 1838997.2 | 4.0019 |
| 23:35:00 | 4.1525 | 4.3000 | 3.9900 | 4.0000 | 2045003.6 | 4.1250 |
| 23:40:00 | 3.9996 | 4.0000 | 3.9050 | 3.9301 | 1616130.0 | 3.9349 |
| 23:45:00 | 3.9301 | 3.9302 | 3.8617 | 3.8799 | 1918632.9 | 3.8860 |
| 23:50:00 | 3.8700 | 3.8899 | 3.7951 | 3.7960 | 1905718.1 | 3.8290 |
| 23:55:00 | 3.7960 | 3.8100 | 3.7500 | 3.8100 | 598148.2 | 3.7716 |