2020年03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 | 3.9700 | 4.0399 | 3.9000 | 3.9000 | 1041124.5 | 3.9957 |
| 00:05:00 | 3.9150 | 3.9151 | 3.8778 | 3.9102 | 222656.1 | 3.8909 |
| 00:10:00 | 3.9131 | 3.9500 | 3.9130 | 3.9130 | 155188.9 | 3.9201 |
| 00:15:00 | 3.9200 | 3.9200 | 3.8901 | 3.9001 | 215149.9 | 3.9034 |
| 00:20:00 | 3.9001 | 3.9399 | 3.9000 | 3.9000 | 139344.6 | 3.9118 |
| 00:25:00 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 293401.1 | 3.8778 |
| 00:30:00 | 3.8500 | 3.8500 | 3.7505 | 3.7700 | 1025364.6 | 3.8106 |
| 00:35:00 | 3.7700 | 3.8100 | 3.7503 | 3.7800 | 336452.4 | 3.7706 |
| 00:40:00 | 3.7900 | 3.7980 | 3.6800 | 3.7000 | 826019.5 | 3.7166 |
| 00:45:00 | 3.6900 | 3.7280 | 3.6780 | 3.7280 | 920205.6 | 3.7095 |
| 00:50:00 | 3.7200 | 3.7499 | 3.7000 | 3.7480 | 257142.0 | 3.7405 |
| 00:55:00 | 3.7497 | 3.8700 | 3.7497 | 3.8401 | 479561.2 | 3.8265 |
| 01:00:00 | 3.8401 | 3.8401 | 3.7730 | 3.7730 | 45920.4 | 3.8072 |
| 01:05:00 | 3.7720 | 3.7720 | 3.7200 | 3.7200 | 108371.2 | 3.7471 |
| 01:10:00 | 3.7200 | 3.7491 | 3.7050 | 3.7491 | 70819.4 | 3.7448 |
| 01:15:00 | 3.7491 | 3.8059 | 3.7300 | 3.7700 | 405124.6 | 3.7756 |
| 01:20:00 | 3.8060 | 3.8190 | 3.7800 | 3.7901 | 109787.9 | 3.8004 |
| 01:25:00 | 3.7900 | 3.7900 | 3.7380 | 3.7401 | 145191.1 | 3.7504 |
| 01:30:00 | 3.7500 | 3.8100 | 3.7402 | 3.8000 | 153067.3 | 3.7904 |
| 01:35:00 | 3.8000 | 3.8300 | 3.7901 | 3.8210 | 124841.0 | 3.8203 |
| 01:40:00 | 3.8211 | 3.8600 | 3.8200 | 3.8600 | 374836.0 | 3.8409 |
| 01:45:00 | 3.8700 | 3.8800 | 3.8201 | 3.8201 | 384553.9 | 3.8345 |
| 01:50:00 | 3.8203 | 3.8301 | 3.8200 | 3.8201 | 163296.9 | 3.8232 |
| 01:55:00 | 3.8200 | 3.8201 | 3.8200 | 3.8201 | 22046.7 | 3.8200 |
| 02:00:00 | 3.8201 | 3.8201 | 3.8200 | 3.8201 | 79572.2 | 3.8200 |
| 02:05:00 | 3.8201 | 3.8580 | 3.8201 | 3.8301 | 3337.0 | 3.8246 |
| 02:10:00 | 3.8499 | 3.8499 | 3.8204 | 3.8205 | 525.7 | 3.8209 |
| 02:15:00 | 3.8400 | 3.8499 | 3.8204 | 3.8260 | 79369.6 | 3.8208 |
| 02:20:00 | 3.8261 | 3.8261 | 3.8261 | 3.8261 | 3000.0 | 3.8261 |
| 02:25:00 | 3.8301 | 3.8301 | 3.8200 | 3.8201 | 224946.0 | 3.8220 |
| 02:30:00 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 148309.1 | 3.8261 |
| 02:35:00 | 3.8600 | 3.8601 | 3.8270 | 3.8270 | 7250.1 | 3.8408 |
| 02:40:00 | 3.8270 | 3.8271 | 3.8270 | 3.8270 | 7279.1 | 3.8270 |
| 02:45:00 | 3.8271 | 3.8271 | 3.7500 | 3.7500 | 292909.0 | 3.8199 |
| 02:50:00 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 45257.9 | 3.7521 |
| 02:55:00 | 3.8000 | 3.8000 | 3.7560 | 3.7901 | 23767.2 | 3.7970 |
| 03:00:00 | 3.7800 | 3.7801 | 3.7560 | 3.7560 | 7537.7 | 3.7754 |
| 03:05:00 | 3.7561 | 3.7562 | 3.7560 | 3.7561 | 75774.8 | 3.7561 |
| 03:10:00 | 3.7561 | 3.7561 | 3.6600 | 3.7000 | 133860.8 | 3.6721 |
| 03:15:00 | 3.7000 | 3.7400 | 3.7000 | 3.7001 | 129294.5 | 3.7005 |
| 03:20:00 | 3.7001 | 3.7001 | 3.7000 | 3.7000 | 92251.0 | 3.7000 |
| 03:25:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 583.0 | 3.6901 |
| 03:30:00 | - |
| 03:35:00 | 3.6901 | 3.7002 | 3.6901 | 3.7002 | 55875.0 | 3.6903 |
| 03:40:00 | 3.6901 | 3.7000 | 3.6900 | 3.6900 | 36208.6 | 3.6901 |
| 03:45:00 | 3.6855 | 3.6855 | 3.6600 | 3.6600 | 3127.1 | 3.6604 |
| 03:50:00 | 3.6600 | 3.7100 | 3.6567 | 3.7100 | 54282.8 | 3.6743 |
| 03:55:00 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 51893.9 | 3.7100 |
| 04:00:00 | 3.7001 | 3.7450 | 3.7001 | 3.7450 | 8912.8 | 3.7114 |
| 04:05:00 | 3.7451 | 3.7510 | 3.7450 | 3.7510 | 32754.4 | 3.7450 |
| 04:10:00 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 37743.0 | 3.7500 |
| 04:15:00 | 3.7501 | 3.7700 | 3.7501 | 3.7700 | 8755.2 | 3.7552 |
| 04:20:00 | 3.7770 | 3.7980 | 3.7770 | 3.7980 | 22304.8 | 3.7881 |
| 04:25:00 | 3.7990 | 3.8000 | 3.7980 | 3.7980 | 30439.9 | 3.7988 |
| 04:30:00 | 3.7981 | 3.8001 | 3.7190 | 3.7300 | 92094.3 | 3.7900 |
| 04:35:00 | 3.7180 | 3.7180 | 3.6510 | 3.6511 | 93878.9 | 3.6939 |
| 04:40:00 | 3.6510 | 3.7000 | 3.6503 | 3.6801 | 92428.4 | 3.6589 |
| 04:45:00 | 3.6802 | 3.7212 | 3.6802 | 3.7212 | 114211.2 | 3.7000 |
| 04:50:00 | 3.7221 | 3.8101 | 3.7221 | 3.8000 | 15214.5 | 3.8017 |
| 04:55:00 | 3.8000 | 3.8001 | 3.7800 | 3.8001 | 153766.2 | 3.7998 |
| 05:00:00 | 3.8001 | 3.8001 | 3.7300 | 3.7300 | 390.3 | 3.7856 |
| 05:05:00 | 3.7244 | 3.7601 | 3.7244 | 3.7601 | 2562.9 | 3.7351 |
| 05:10:00 | 3.7601 | 3.7700 | 3.7600 | 3.7602 | 85820.4 | 3.7626 |
| 05:15:00 | 3.7700 | 3.7800 | 3.7604 | 3.7605 | 44726.1 | 3.7649 |
| 05:20:00 | 3.7604 | 3.7800 | 3.7602 | 3.7623 | 66974.9 | 3.7606 |
| 05:25:00 | 3.7650 | 3.7651 | 3.7622 | 3.7625 | 31669.0 | 3.7627 |
| 05:30:00 | 3.7625 | 3.7800 | 3.7625 | 3.7701 | 2504.0 | 3.7656 |
| 05:35:00 | 3.7701 | 3.7701 | 3.7652 | 3.7701 | 2505.0 | 3.7683 |
| 05:40:00 | 3.7701 | 3.8498 | 3.7701 | 3.8498 | 49217.3 | 3.8402 |
| 05:45:00 | 3.8301 | 3.9000 | 3.8300 | 3.9000 | 27598.3 | 3.8620 |
| 05:50:00 | 3.8900 | 3.9130 | 3.8400 | 3.8800 | 21162.2 | 3.8903 |
| 05:55:00 | 3.8800 | 3.9200 | 3.8160 | 3.8201 | 84266.0 | 3.8446 |
| 06:00:00 | 3.8201 | 3.8202 | 3.8200 | 3.8202 | 12899.1 | 3.8200 |
| 06:05:00 | 3.8203 | 3.8401 | 3.8203 | 3.8401 | 2520.2 | 3.8322 |
| 06:10:00 | 3.8401 | 3.9320 | 3.8401 | 3.9320 | 117198.3 | 3.9250 |
| 06:15:00 | 3.9330 | 3.9401 | 3.9301 | 3.9301 | 100638.1 | 3.9393 |
| 06:20:00 | 3.9301 | 3.9600 | 3.9301 | 3.9600 | 80147.0 | 3.9485 |
| 06:25:00 | 3.9501 | 3.9601 | 3.9500 | 3.9601 | 2549.0 | 3.9521 |
| 06:30:00 | 3.9601 | 4.0001 | 3.9601 | 4.0001 | 202567.3 | 3.9944 |
| 06:35:00 | 4.0001 | 4.0559 | 3.9900 | 3.9900 | 19287.8 | 4.0424 |
| 06:40:00 | 3.9901 | 4.0660 | 3.9620 | 4.0501 | 48744.7 | 4.0066 |
| 06:45:00 | 4.0501 | 4.0700 | 4.0401 | 4.0501 | 63280.2 | 4.0523 |
| 06:50:00 | 4.0501 | 4.0501 | 3.9600 | 3.9600 | 27153.9 | 3.9953 |
| 06:55:00 | 3.9600 | 3.9900 | 3.9550 | 3.9900 | 22264.6 | 3.9609 |
| 07:00:00 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 112120.0 | 3.9891 |
| 07:05:00 | 3.9601 | 3.9601 | 3.9000 | 3.9200 | 88717.6 | 3.9114 |
| 07:10:00 | 3.9199 | 4.0000 | 3.9003 | 4.0000 | 55047.5 | 3.9783 |
| 07:15:00 | 4.0001 | 4.0010 | 3.9201 | 3.9800 | 16235.5 | 3.9921 |
| 07:20:00 | 3.9801 | 4.0010 | 3.9700 | 4.0000 | 43013.0 | 3.9961 |
| 07:25:00 | 4.0010 | 4.0120 | 4.0010 | 4.0023 | 11917.3 | 4.0079 |
| 07:30:00 | 4.0022 | 4.0022 | 3.9294 | 3.9300 | 43763.3 | 3.9698 |
| 07:35:00 | 3.9300 | 3.9400 | 3.9300 | 3.9400 | 3056.2 | 3.9318 |
| 07:40:00 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 131624.0 | 3.9943 |
| 07:45:00 | 4.0000 | 4.0000 | 3.9410 | 3.9600 | 80672.8 | 3.9976 |
| 07:50:00 | 3.9502 | 4.0500 | 3.9500 | 4.0400 | 169214.3 | 4.0033 |
| 07:55:00 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 73703.7 | 4.0002 |
| 08:00:00 | 4.0001 | 4.0500 | 4.0001 | 4.0400 | 102740.6 | 4.0441 |
| 08:05:00 | 4.0401 | 4.0401 | 4.0200 | 4.0201 | 14341.0 | 4.0284 |
| 08:10:00 | 4.0202 | 4.1100 | 4.0202 | 4.1000 | 80390.5 | 4.0960 |
| 08:15:00 | 4.1000 | 4.1111 | 4.1000 | 4.1001 | 49436.4 | 4.1059 |
| 08:20:00 | 4.0900 | 4.0900 | 3.9800 | 3.9900 | 306154.6 | 4.0324 |
| 08:25:00 | 3.9980 | 3.9980 | 3.9650 | 3.9700 | 320648.8 | 3.9786 |
| 08:30:00 | 3.9699 | 3.9700 | 3.9490 | 3.9501 | 106461.3 | 3.9514 |
| 08:35:00 | 3.9600 | 4.0001 | 3.9600 | 4.0001 | 151966.2 | 3.9894 |
| 08:40:00 | 3.9900 | 3.9900 | 3.9700 | 3.9701 | 27382.0 | 3.9737 |
| 08:45:00 | 3.9701 | 3.9800 | 3.9528 | 3.9600 | 40667.5 | 3.9698 |
| 08:50:00 | 3.9600 | 3.9700 | 3.9305 | 3.9306 | 225267.6 | 3.9442 |
| 08:55:00 | 3.9305 | 3.9307 | 3.9300 | 3.9300 | 99583.4 | 3.9304 |
| 09:00:00 | 3.9300 | 3.9300 | 3.9221 | 3.9300 | 4816.0 | 3.9283 |
| 09:05:00 | 3.9281 | 3.9301 | 3.9061 | 3.9061 | 39161.3 | 3.9089 |
| 09:10:00 | 3.9060 | 3.9111 | 3.9020 | 3.9031 | 11672.0 | 3.9056 |
| 09:15:00 | 3.9190 | 3.9190 | 3.8800 | 3.9000 | 129906.8 | 3.8998 |
| 09:20:00 | 3.9000 | 3.9001 | 3.9000 | 3.9000 | 42329.6 | 3.9000 |
| 09:25:00 | 3.9001 | 3.9011 | 3.9001 | 3.9011 | 24394.0 | 3.9003 |
| 09:30:00 | 3.9011 | 3.9201 | 3.9011 | 3.9201 | 104420.5 | 3.9014 |
| 09:35:00 | 3.9210 | 3.9400 | 3.9051 | 3.9052 | 58668.7 | 3.9084 |
| 09:40:00 | 3.9051 | 3.9051 | 3.8781 | 3.8801 | 52911.6 | 3.8970 |
| 09:45:00 | 3.8811 | 3.9001 | 3.8810 | 3.9000 | 13028.9 | 3.8920 |
| 09:50:00 | 3.9000 | 3.9000 | 3.8800 | 3.8802 | 45401.4 | 3.8896 |
| 09:55:00 | 3.8802 | 3.8802 | 3.8721 | 3.8802 | 315533.0 | 3.8725 |
| 10:00:00 | 3.8722 | 3.8900 | 3.8722 | 3.8900 | 20984.0 | 3.8852 |
| 10:05:00 | 3.8752 | 3.8760 | 3.8750 | 3.8750 | 110443.8 | 3.8754 |
| 10:10:00 | 3.8710 | 3.8710 | 3.8400 | 3.8400 | 356122.9 | 3.8609 |
| 10:15:00 | 3.8491 | 3.8502 | 3.8300 | 3.8502 | 110539.2 | 3.8429 |
| 10:20:00 | 3.8505 | 3.8505 | 3.8300 | 3.8301 | 171101.1 | 3.8424 |
| 10:25:00 | 3.8302 | 3.8400 | 3.8198 | 3.8400 | 160407.6 | 3.8313 |
| 10:30:00 | 3.8400 | 3.8411 | 3.8300 | 3.8411 | 33556.9 | 3.8368 |
| 10:35:00 | 3.8401 | 3.8599 | 3.8351 | 3.8599 | 37585.6 | 3.8404 |
| 10:40:00 | 3.8600 | 3.9000 | 3.8401 | 3.9000 | 266108.6 | 3.8793 |
| 10:45:00 | 3.9000 | 3.9200 | 3.8300 | 3.8401 | 231720.1 | 3.8729 |
| 10:50:00 | 3.8401 | 3.9000 | 3.8300 | 3.8600 | 158404.5 | 3.8315 |
| 10:55:00 | 3.8561 | 3.8900 | 3.8561 | 3.8900 | 153111.0 | 3.8898 |
| 11:00:00 | 3.8801 | 3.9000 | 3.8630 | 3.9000 | 326862.3 | 3.8864 |
| 11:05:00 | 3.8901 | 3.8901 | 3.8900 | 3.8901 | 14621.0 | 3.8901 |
| 11:10:00 | 3.8902 | 3.9000 | 3.8300 | 3.8900 | 772816.9 | 3.8556 |
| 11:15:00 | 3.8888 | 3.8900 | 3.8800 | 3.8800 | 128291.0 | 3.8896 |
| 11:20:00 | 3.8800 | 3.8800 | 3.8498 | 3.8498 | 122576.4 | 3.8586 |
| 11:25:00 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 11913.5 | 3.8691 |
| 11:30:00 | 3.8800 | 3.8900 | 3.8600 | 3.8900 | 1233182.8 | 3.8607 |
| 11:35:00 | 3.8900 | 3.8900 | 3.8330 | 3.8330 | 225345.2 | 3.8580 |
| 11:40:00 | 3.8301 | 3.8800 | 3.8301 | 3.8800 | 61754.0 | 3.8765 |
| 11:45:00 | 3.8701 | 3.8840 | 3.8601 | 3.8601 | 57519.1 | 3.8819 |
| 11:50:00 | 3.8601 | 3.9180 | 3.8601 | 3.9180 | 203672.8 | 3.8928 |
| 11:55:00 | 3.9190 | 3.9321 | 3.9007 | 3.9321 | 73320.7 | 3.9212 |
| 12:00:00 | 3.9330 | 3.9520 | 3.9330 | 3.9400 | 199327.7 | 3.9508 |
| 12:05:00 | 3.9301 | 3.9499 | 3.9301 | 3.9499 | 58179.9 | 3.9443 |
| 12:10:00 | 3.9400 | 3.9500 | 3.9301 | 3.9500 | 195969.3 | 3.9475 |
| 12:15:00 | 3.9301 | 3.9500 | 3.9301 | 3.9500 | 182710.4 | 3.9499 |
| 12:20:00 | 3.9501 | 3.9570 | 3.9500 | 3.9501 | 59885.0 | 3.9538 |
| 12:25:00 | 3.9501 | 3.9570 | 3.9300 | 3.9564 | 32457.9 | 3.9509 |
| 12:30:00 | 3.9400 | 3.9500 | 3.9115 | 3.9301 | 6803.9 | 3.9407 |
| 12:35:00 | 3.9200 | 3.9231 | 3.9000 | 3.9230 | 153548.8 | 3.9045 |
| 12:40:00 | 3.9231 | 3.9231 | 3.9101 | 3.9231 | 1440.0 | 3.9186 |
| 12:45:00 | 3.9232 | 3.9301 | 3.9200 | 3.9301 | 47729.1 | 3.9265 |
| 12:50:00 | 3.9301 | 3.9400 | 3.9301 | 3.9304 | 5433.0 | 3.9353 |
| 12:55:00 | 3.9399 | 3.9500 | 3.9399 | 3.9500 | 32577.9 | 3.9468 |
| 13:00:00 | 3.9501 | 3.9501 | 3.9230 | 3.9230 | 108231.6 | 3.9437 |
| 13:05:00 | 3.9301 | 3.9497 | 3.8803 | 3.8811 | 309837.4 | 3.9021 |
| 13:10:00 | 3.8811 | 3.9300 | 3.8811 | 3.8851 | 37785.1 | 3.9225 |
| 13:15:00 | 3.9263 | 3.9295 | 3.8814 | 3.8814 | 2473.1 | 3.8885 |
| 13:20:00 | 3.8815 | 3.8815 | 3.8705 | 3.8705 | 64612.7 | 3.8805 |
| 13:25:00 | 3.8706 | 3.8901 | 3.8706 | 3.8901 | 10868.6 | 3.8793 |
| 13:30:00 | 3.8800 | 3.9101 | 3.8723 | 3.9101 | 85099.5 | 3.9093 |
| 13:35:00 | 3.9101 | 3.9123 | 3.9101 | 3.9123 | 6980.3 | 3.9118 |
| 13:40:00 | 3.9123 | 3.9201 | 3.9123 | 3.9201 | 2520.2 | 3.9155 |
| 13:45:00 | 3.9259 | 3.9500 | 3.9259 | 3.9300 | 78513.2 | 3.9479 |
| 13:50:00 | 3.9200 | 3.9201 | 3.9200 | 3.9201 | 8567.7 | 3.9200 |
| 13:55:00 | 3.9220 | 3.9299 | 3.9220 | 3.9220 | 1501.1 | 3.9221 |
| 14:00:00 | 3.9221 | 3.9301 | 3.9221 | 3.9301 | 4000.2 | 3.9251 |
| 14:05:00 | 3.9301 | 3.9492 | 3.9301 | 3.9490 | 23085.0 | 3.9466 |
| 14:10:00 | 3.9300 | 3.9397 | 3.9220 | 3.9397 | 44300.9 | 3.9317 |
| 14:15:00 | 3.9397 | 3.9397 | 3.9200 | 3.9201 | 57551.7 | 3.9240 |
| 14:20:00 | 3.9200 | 3.9200 | 3.9000 | 3.9200 | 175662.4 | 3.9039 |
| 14:25:00 | 3.9001 | 3.9200 | 3.9000 | 3.9000 | 10366.0 | 3.9167 |
| 14:30:00 | 3.9001 | 3.9050 | 3.8930 | 3.8930 | 2800.7 | 3.9005 |
| 14:35:00 | 3.8920 | 3.8920 | 3.8900 | 3.8900 | 10862.6 | 3.8901 |
| 14:40:00 | 3.8900 | 3.8991 | 3.8900 | 3.8950 | 13043.0 | 3.8933 |
| 14:45:00 | 3.8951 | 3.9000 | 3.8951 | 3.8953 | 3813.0 | 3.8952 |
| 14:50:00 | 3.8953 | 3.9197 | 3.8870 | 3.8870 | 74619.8 | 3.8942 |
| 14:55:00 | 3.8870 | 3.8871 | 3.8800 | 3.8871 | 160444.3 | 3.8857 |
| 15:00:00 | 3.8800 | 3.8800 | 3.8705 | 3.8706 | 121509.5 | 3.8712 |
| 15:05:00 | 3.8706 | 3.8706 | 3.8600 | 3.8600 | 115098.0 | 3.8683 |
| 15:10:00 | 3.8700 | 3.8801 | 3.8700 | 3.8701 | 7019.0 | 3.8743 |
| 15:15:00 | 3.8701 | 3.8701 | 3.8600 | 3.8600 | 49471.1 | 3.8683 |
| 15:20:00 | 3.8601 | 3.8702 | 3.8510 | 3.8702 | 15010.1 | 3.8558 |
| 15:25:00 | 3.8703 | 3.8993 | 3.8703 | 3.8802 | 7520.1 | 3.8897 |
| 15:30:00 | 3.8803 | 3.9000 | 3.8800 | 3.8800 | 94207.3 | 3.8985 |
| 15:35:00 | 3.8801 | 3.8898 | 3.8701 | 3.8701 | 4000.0 | 3.8812 |
| 15:40:00 | 3.8701 | 3.8800 | 3.8701 | 3.8701 | 13498.0 | 3.8775 |
| 15:45:00 | 3.8701 | 3.8701 | 3.8701 | 3.8701 | 552.0 | 3.8701 |
| 15:50:00 | 3.8701 | 3.8701 | 3.8701 | 3.8701 | 4448.0 | 3.8701 |
| 15:55:00 | 3.8701 | 3.9000 | 3.8701 | 3.9000 | 551423.1 | 3.9000 |
| 16:00:00 | 3.8900 | 3.8994 | 3.8600 | 3.8600 | 129167.3 | 3.8715 |
| 16:05:00 | 3.8601 | 3.8650 | 3.8503 | 3.8505 | 86861.0 | 3.8541 |
| 16:10:00 | 3.8505 | 3.8700 | 3.8505 | 3.8601 | 4816.1 | 3.8589 |
| 16:15:00 | 3.8800 | 3.9000 | 3.8533 | 3.9000 | 128167.8 | 3.8997 |
| 16:20:00 | 3.9001 | 3.9200 | 3.9001 | 3.9200 | 177873.0 | 3.9194 |
| 16:25:00 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 31281.0 | 3.9000 |
| 16:30:00 | 3.9000 | 3.9190 | 3.9000 | 3.9001 | 29923.0 | 3.9037 |
| 16:35:00 | 3.9001 | 3.9001 | 3.8901 | 3.9001 | 135568.0 | 3.9000 |
| 16:40:00 | 3.9011 | 3.9210 | 3.9011 | 3.9210 | 89873.0 | 3.9196 |
| 16:45:00 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 20.1 | 3.9100 |
| 16:50:00 | 3.9098 | 3.9098 | 3.8850 | 3.9000 | 39513.4 | 3.8994 |
| 16:55:00 | 3.9000 | 3.9100 | 3.9000 | 3.9001 | 8542.1 | 3.9001 |
| 17:00:00 | 3.9101 | 3.9101 | 3.8705 | 3.8705 | 162514.3 | 3.8779 |
| 17:05:00 | 3.8706 | 3.8900 | 3.8600 | 3.8600 | 158041.5 | 3.8630 |
| 17:10:00 | 3.8590 | 3.8600 | 3.8503 | 3.8503 | 81090.0 | 3.8520 |
| 17:15:00 | 3.8521 | 3.8521 | 3.8300 | 3.8500 | 515942.9 | 3.8418 |
| 17:20:00 | 3.8401 | 3.8402 | 3.8401 | 3.8402 | 23725.7 | 3.8401 |
| 17:25:00 | 3.8402 | 3.8402 | 3.8281 | 3.8281 | 142512.2 | 3.8366 |
| 17:30:00 | 3.8281 | 3.8281 | 3.8001 | 3.8102 | 347350.5 | 3.8095 |
| 17:35:00 | 3.8003 | 3.8191 | 3.8001 | 3.8100 | 124430.0 | 3.8021 |
| 17:40:00 | 3.8101 | 3.8200 | 3.8000 | 3.8004 | 292258.5 | 3.8051 |
| 17:45:00 | 3.8061 | 3.8101 | 3.8061 | 3.8101 | 2520.1 | 3.8071 |
| 17:50:00 | 3.8102 | 3.8300 | 3.8102 | 3.8201 | 107173.1 | 3.8297 |
| 17:55:00 | 3.8201 | 3.8500 | 3.8200 | 3.8400 | 264342.5 | 3.8365 |
| 18:00:00 | 3.8301 | 3.8301 | 3.8100 | 3.8200 | 104373.5 | 3.8130 |
| 18:05:00 | 3.8161 | 3.8200 | 3.8001 | 3.8013 | 231343.0 | 3.8147 |
| 18:10:00 | 3.8100 | 3.8197 | 3.8001 | 3.8005 | 32091.1 | 3.8051 |
| 18:15:00 | 3.8199 | 3.8201 | 3.8003 | 3.8004 | 6291.0 | 3.8005 |
| 18:20:00 | 3.8004 | 3.8499 | 3.8003 | 3.8003 | 66041.3 | 3.8181 |
| 18:25:00 | 3.8002 | 3.8005 | 3.8000 | 3.8000 | 127273.7 | 3.8001 |
| 18:30:00 | 3.8000 | 3.8295 | 3.8000 | 3.8295 | 161973.6 | 3.8043 |
| 18:35:00 | 3.8100 | 3.8100 | 3.8007 | 3.8007 | 13440.9 | 3.8007 |
| 18:40:00 | 3.8008 | 3.8090 | 3.8008 | 3.8087 | 7418.9 | 3.8034 |
| 18:45:00 | 3.8009 | 3.8087 | 3.7800 | 3.7803 | 844253.3 | 3.7995 |
| 18:50:00 | 3.7803 | 3.7855 | 3.7699 | 3.7701 | 465663.2 | 3.7742 |
| 18:55:00 | 3.7702 | 3.7851 | 3.7701 | 3.7701 | 88242.0 | 3.7749 |
| 19:00:00 | 3.7701 | 3.7856 | 3.7600 | 3.7856 | 17135.4 | 3.7626 |
| 19:05:00 | 3.7702 | 3.7702 | 3.7510 | 3.7510 | 229869.9 | 3.7546 |
| 19:10:00 | 3.7511 | 3.7750 | 3.7511 | 3.7600 | 46677.8 | 3.7625 |
| 19:15:00 | 3.7601 | 3.7750 | 3.7513 | 3.7516 | 8279.2 | 3.7669 |
| 19:20:00 | 3.7518 | 3.7743 | 3.7518 | 3.7519 | 3959.1 | 3.7534 |
| 19:25:00 | 3.7600 | 3.8000 | 3.7526 | 3.8000 | 155221.3 | 3.7731 |
| 19:30:00 | 3.8000 | 3.8300 | 3.8000 | 3.8101 | 140030.8 | 3.8197 |
| 19:35:00 | 3.8101 | 3.8200 | 3.8100 | 3.8102 | 16939.9 | 3.8100 |
| 19:40:00 | 3.8102 | 3.8102 | 3.8101 | 3.8102 | 67513.0 | 3.8102 |
| 19:45:00 | 3.8103 | 3.8200 | 3.8102 | 3.8200 | 3906.1 | 3.8103 |
| 19:50:00 | 3.8380 | 3.8500 | 3.8102 | 3.8103 | 60142.4 | 3.8366 |
| 19:55:00 | 3.8103 | 3.8500 | 3.8103 | 3.8500 | 48643.5 | 3.8471 |
| 20:00:00 | 3.8501 | 3.8502 | 3.8500 | 3.8502 | 114338.5 | 3.8501 |
| 20:05:00 | 3.8500 | 3.8500 | 3.8205 | 3.8236 | 7213.0 | 3.8327 |
| 20:10:00 | 3.8237 | 3.8501 | 3.8220 | 3.8501 | 240636.9 | 3.8423 |
| 20:15:00 | 3.8502 | 3.8502 | 3.8500 | 3.8501 | 15460.6 | 3.8500 |
| 20:20:00 | 3.8501 | 3.8501 | 3.8500 | 3.8500 | 42105.9 | 3.8500 |
| 20:25:00 | 3.8500 | 3.8700 | 3.8500 | 3.8601 | 100269.6 | 3.8643 |
| 20:30:00 | 3.8700 | 3.8700 | 3.8601 | 3.8700 | 15520.2 | 3.8690 |
| 20:35:00 | 3.8700 | 3.8701 | 3.8601 | 3.8601 | 32285.8 | 3.8695 |
| 20:40:00 | 3.8701 | 3.8801 | 3.8700 | 3.8700 | 24498.5 | 3.8740 |
| 20:45:00 | 3.8601 | 3.8701 | 3.8601 | 3.8602 | 4014.9 | 3.8626 |
| 20:50:00 | 3.8601 | 3.8800 | 3.8579 | 3.8580 | 52173.4 | 3.8604 |
| 20:55:00 | 3.8582 | 3.8582 | 3.8582 | 3.8582 | 44978.0 | 3.8582 |
| 21:00:00 | 3.8581 | 3.8581 | 3.8500 | 3.8500 | 674657.3 | 3.8501 |
| 21:05:00 | 3.8500 | 3.8500 | 3.8001 | 3.8002 | 180990.2 | 3.8104 |
| 21:10:00 | 3.8002 | 3.8200 | 3.7750 | 3.8200 | 262054.8 | 3.8053 |
| 21:15:00 | 3.8101 | 3.8201 | 3.8000 | 3.8000 | 24792.9 | 3.8063 |
| 21:20:00 | 3.8001 | 3.8201 | 3.8000 | 3.8001 | 27139.2 | 3.8012 |
| 21:25:00 | 3.8004 | 3.8600 | 3.8004 | 3.8500 | 285095.8 | 3.8492 |
| 21:30:00 | 3.8403 | 3.8599 | 3.8403 | 3.8599 | 66306.3 | 3.8525 |
| 21:35:00 | 3.8599 | 3.8690 | 3.8599 | 3.8599 | 17320.5 | 3.8647 |
| 21:40:00 | 3.8600 | 3.8700 | 3.8600 | 3.8600 | 42489.6 | 3.8687 |
| 21:45:00 | 3.8601 | 3.8601 | 3.8600 | 3.8600 | 5026.9 | 3.8601 |
| 21:50:00 | 3.8600 | 3.8600 | 3.8599 | 3.8600 | 29685.4 | 3.8600 |
| 21:55:00 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 60759.5 | 3.8675 |
| 22:00:00 | 3.8701 | 3.9000 | 3.8700 | 3.8901 | 11991.0 | 3.8952 |
| 22:05:00 | 3.8999 | 3.9000 | 3.8800 | 3.8800 | 12163.6 | 3.8807 |
| 22:10:00 | 3.8700 | 3.8700 | 3.8601 | 3.8601 | 1820.3 | 3.8646 |
| 22:15:00 | 3.8601 | 3.8601 | 3.8380 | 3.8380 | 26185.7 | 3.8443 |
| 22:20:00 | 3.8370 | 3.8370 | 3.8280 | 3.8280 | 29125.5 | 3.8302 |
| 22:25:00 | 3.8270 | 3.8351 | 3.8200 | 3.8332 | 19097.2 | 3.8241 |
| 22:30:00 | 3.8332 | 3.8600 | 3.8200 | 3.8300 | 153883.1 | 3.8213 |
| 22:35:00 | 3.8200 | 3.8301 | 3.7970 | 3.7970 | 166962.9 | 3.8047 |
| 22:40:00 | 3.7960 | 3.7960 | 3.7891 | 3.7904 | 352908.0 | 3.7892 |
| 22:45:00 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | 2500.0 | 3.7951 |
| 22:50:00 | 3.7951 | 3.7951 | 3.7750 | 3.7750 | 243904.4 | 3.7859 |
| 22:55:00 | 3.7740 | 3.7740 | 3.7600 | 3.7601 | 115534.7 | 3.7698 |
| 23:00:00 | 3.7602 | 3.7800 | 3.7602 | 3.7800 | 36643.5 | 3.7783 |
| 23:05:00 | 3.7804 | 3.8090 | 3.7804 | 3.7982 | 9040.3 | 3.7989 |
| 23:10:00 | 3.8100 | 3.8180 | 3.8000 | 3.8000 | 31616.3 | 3.8147 |
| 23:15:00 | 3.8001 | 3.8001 | 3.7900 | 3.8001 | 125289.3 | 3.7937 |
| 23:20:00 | 3.8000 | 3.8000 | 3.7903 | 3.8000 | 10654.9 | 3.7995 |
| 23:25:00 | 3.7903 | 3.7904 | 3.7903 | 3.7904 | 3000.0 | 3.7903 |
| 23:30:00 | 3.8000 | 3.8220 | 3.8000 | 3.8100 | 207293.2 | 3.8100 |
| 23:35:00 | 3.8101 | 3.8102 | 3.8100 | 3.8100 | 2324.9 | 3.8101 |
| 23:40:00 | 3.8000 | 3.8100 | 3.7902 | 3.7902 | 13634.7 | 3.7939 |
| 23:45:00 | 3.7903 | 3.8301 | 3.7903 | 3.8301 | 1403867.0 | 3.8268 |
| 23:50:00 | 3.8300 | 3.8301 | 3.8000 | 3.8000 | 45248.1 | 3.8153 |
| 23:55:00 | 3.8001 | 3.8301 | 3.8001 | 3.8202 | 52175.0 | 3.8288 |