2020年03月15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 | 3.8202 | 3.8301 | 3.8202 | 3.8301 | 9898.0 | 3.8281 |
| 00:05:00 | 3.8201 | 3.8202 | 3.8200 | 3.8200 | 2073.1 | 3.8202 |
| 00:10:00 | 3.8101 | 3.8301 | 3.8101 | 3.8204 | 8391.1 | 3.8248 |
| 00:15:00 | 3.8204 | 3.8204 | 3.8203 | 3.8203 | 7335.0 | 3.8204 |
| 00:20:00 | 3.8203 | 3.8203 | 3.8001 | 3.8002 | 8747.7 | 3.8118 |
| 00:25:00 | 3.8002 | 3.8002 | 3.8001 | 3.8001 | 35173.2 | 3.8001 |
| 00:30:00 | 3.8000 | 3.8000 | 3.7702 | 3.7702 | 79329.9 | 3.7773 |
| 00:35:00 | 3.7702 | 3.7800 | 3.7700 | 3.7702 | 60193.0 | 3.7756 |
| 00:40:00 | 3.7703 | 3.7800 | 3.7703 | 3.7800 | 2020.2 | 3.7704 |
| 00:45:00 | 3.7801 | 3.8003 | 3.7801 | 3.7820 | 14975.0 | 3.7820 |
| 00:50:00 | 3.7901 | 3.7901 | 3.7801 | 3.7804 | 3500.1 | 3.7838 |
| 00:55:00 | 3.7803 | 3.7997 | 3.7802 | 3.7803 | 279290.6 | 3.7820 |
| 01:00:00 | 3.7804 | 3.7900 | 3.7700 | 3.7900 | 187990.1 | 3.7781 |
| 01:05:00 | 3.8110 | 3.8301 | 3.7997 | 3.8301 | 123307.3 | 3.8210 |
| 01:10:00 | 3.8300 | 3.8420 | 3.8200 | 3.8301 | 56956.7 | 3.8293 |
| 01:15:00 | 3.8301 | 3.8301 | 3.7778 | 3.8300 | 77969.7 | 3.7936 |
| 01:20:00 | 3.8300 | 3.8321 | 3.8201 | 3.8300 | 27051.9 | 3.8297 |
| 01:25:00 | 3.8301 | 3.8301 | 3.8021 | 3.8200 | 162196.5 | 3.8162 |
| 01:30:00 | 3.8200 | 3.8300 | 3.8023 | 3.8200 | 76953.2 | 3.8117 |
| 01:35:00 | 3.8201 | 3.8400 | 3.8050 | 3.8101 | 2645.5 | 3.8215 |
| 01:40:00 | 3.8101 | 3.8121 | 3.8000 | 3.8000 | 11206.8 | 3.8026 |
| 01:45:00 | 3.7990 | 3.7990 | 3.7721 | 3.7741 | 45131.9 | 3.7758 |
| 01:50:00 | 3.7801 | 3.7901 | 3.7801 | 3.7900 | 55115.1 | 3.7898 |
| 01:55:00 | 3.7901 | 3.7902 | 3.7901 | 3.7902 | 3000.0 | 3.7901 |
| 02:00:00 | 3.7900 | 3.7900 | 3.7731 | 3.7733 | 93815.0 | 3.7868 |
| 02:05:00 | 3.7734 | 3.7736 | 3.7733 | 3.7736 | 13838.3 | 3.7735 |
| 02:10:00 | 3.7736 | 3.7893 | 3.7730 | 3.7731 | 76582.7 | 3.7737 |
| 02:15:00 | 3.7731 | 3.7899 | 3.7731 | 3.7733 | 13154.5 | 3.7862 |
| 02:20:00 | 3.7900 | 3.7901 | 3.7720 | 3.7720 | 13523.7 | 3.7735 |
| 02:25:00 | 3.7721 | 3.7721 | 3.7721 | 3.7721 | 2500.0 | 3.7721 |
| 02:30:00 | 3.7722 | 3.7722 | 3.7722 | 3.7722 | 3500.0 | 3.7722 |
| 02:35:00 | 3.7722 | 3.7722 | 3.7721 | 3.7721 | 2997.0 | 3.7722 |
| 02:40:00 | 3.7722 | 3.7723 | 3.7720 | 3.7721 | 21054.7 | 3.7721 |
| 02:45:00 | 3.7720 | 3.7722 | 3.7720 | 3.7722 | 17707.1 | 3.7720 |
| 02:50:00 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 26468.5 | 3.7900 |
| 02:55:00 | - |
| 03:00:00 | 3.7900 | 3.7901 | 3.7900 | 3.7901 | 6256.0 | 3.7901 |
| 03:05:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 5118.0 | 3.7901 |
| 03:10:00 | 3.7901 | 3.8000 | 3.7901 | 3.7901 | 2033.0 | 3.7903 |
| 03:15:00 | 3.8001 | 3.8001 | 3.7901 | 3.7901 | 2537.8 | 3.7902 |
| 03:20:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 2500.0 | 3.7901 |
| 03:25:00 | 3.7901 | 3.8030 | 3.7901 | 3.8030 | 3036.6 | 3.7919 |
| 03:30:00 | 3.8040 | 3.8120 | 3.7999 | 3.8120 | 2809.1 | 3.8066 |
| 03:35:00 | 3.8130 | 3.8250 | 3.8130 | 3.8250 | 2946.5 | 3.8175 |
| 03:40:00 | 3.8260 | 3.8510 | 3.8260 | 3.8510 | 48987.2 | 3.8466 |
| 03:45:00 | 3.8510 | 3.8560 | 3.8070 | 3.8071 | 139644.5 | 3.8489 |
| 03:50:00 | 3.8070 | 3.8104 | 3.8003 | 3.8054 | 2763.2 | 3.8052 |
| 03:55:00 | 3.8054 | 3.8054 | 3.8010 | 3.8011 | 2920.0 | 3.8024 |
| 04:00:00 | 3.8011 | 3.8014 | 3.8011 | 3.8014 | 2500.0 | 3.8012 |
| 04:05:00 | 3.8014 | 3.8105 | 3.8013 | 3.8105 | 2510.0 | 3.8051 |
| 04:10:00 | 3.8102 | 3.8104 | 3.8011 | 3.8011 | 3500.0 | 3.8064 |
| 04:15:00 | 3.8200 | 3.8300 | 3.8010 | 3.8011 | 2071.7 | 3.8016 |
| 04:20:00 | 3.8012 | 3.8029 | 3.8012 | 3.8029 | 2500.0 | 3.8020 |
| 04:25:00 | 3.8200 | 3.8320 | 3.8028 | 3.8044 | 3207.2 | 3.8102 |
| 04:30:00 | 3.8101 | 3.8101 | 3.8046 | 3.8046 | 2500.0 | 3.8068 |
| 04:35:00 | 3.8046 | 3.8046 | 3.8045 | 3.8046 | 2000.5 | 3.8046 |
| 04:40:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 2500.0 | 3.8046 |
| 04:45:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 2000.0 | 3.8046 |
| 04:50:00 | 3.8046 | 3.8046 | 3.8045 | 3.8045 | 14620.8 | 3.8045 |
| 04:55:00 | 3.8045 | 3.8046 | 3.8025 | 3.8025 | 86393.8 | 3.8044 |
| 05:00:00 | 3.8020 | 3.8020 | 3.7750 | 3.7762 | 149693.3 | 3.7983 |
| 05:05:00 | 3.7762 | 3.8000 | 3.7762 | 3.8000 | 3040.2 | 3.7815 |
| 05:10:00 | 3.8001 | 3.8105 | 3.8001 | 3.8105 | 15644.3 | 3.8031 |
| 05:15:00 | 3.8120 | 3.8120 | 3.8011 | 3.8014 | 22786.8 | 3.8054 |
| 05:20:00 | 3.8014 | 3.8022 | 3.8013 | 3.8021 | 76324.9 | 3.8021 |
| 05:25:00 | 3.8020 | 3.8020 | 3.7721 | 3.7722 | 97930.8 | 3.7878 |
| 05:30:00 | 3.7722 | 3.7722 | 3.7722 | 3.7722 | 2999.3 | 3.7722 |
| 05:35:00 | 3.7721 | 3.7721 | 3.7624 | 3.7630 | 111922.5 | 3.7705 |
| 05:40:00 | 3.7650 | 3.7651 | 3.7603 | 3.7604 | 71141.2 | 3.7641 |
| 05:45:00 | 3.7604 | 3.7611 | 3.7602 | 3.7604 | 5000.0 | 3.7604 |
| 05:50:00 | 3.7604 | 3.7606 | 3.7603 | 3.7605 | 6494.8 | 3.7605 |
| 05:55:00 | 3.7605 | 3.7910 | 3.7603 | 3.7910 | 7491.2 | 3.7764 |
| 06:00:00 | 3.7800 | 3.7800 | 3.7700 | 3.7701 | 2552.0 | 3.7702 |
| 06:05:00 | 3.7690 | 3.7690 | 3.7550 | 3.7551 | 100881.4 | 3.7606 |
| 06:10:00 | 3.7540 | 3.8005 | 3.7523 | 3.7700 | 81829.3 | 3.7898 |
| 06:15:00 | 3.7750 | 3.7750 | 3.7523 | 3.7527 | 33185.6 | 3.7554 |
| 06:20:00 | 3.7532 | 3.7701 | 3.7532 | 3.7701 | 3812.6 | 3.7661 |
| 06:25:00 | 3.7740 | 3.7798 | 3.7701 | 3.7701 | 14467.0 | 3.7780 |
| 06:30:00 | 3.7701 | 3.7701 | 3.7701 | 3.7701 | 2500.0 | 3.7701 |
| 06:35:00 | 3.7700 | 3.7701 | 3.7700 | 3.7701 | 3820.3 | 3.7701 |
| 06:40:00 | 3.7700 | 3.7701 | 3.7524 | 3.7524 | 44457.7 | 3.7695 |
| 06:45:00 | 3.7525 | 3.8090 | 3.7525 | 3.7750 | 28579.8 | 3.7679 |
| 06:50:00 | 3.7751 | 3.8085 | 3.7640 | 3.7660 | 23275.0 | 3.7842 |
| 06:55:00 | 3.7650 | 3.7780 | 3.7525 | 3.7535 | 19189.9 | 3.7629 |
| 07:00:00 | 3.7600 | 3.7850 | 3.7530 | 3.7530 | 43403.7 | 3.7731 |
| 07:05:00 | 3.7531 | 3.7695 | 3.7525 | 3.7525 | 72406.4 | 3.7526 |
| 07:10:00 | 3.7525 | 3.7695 | 3.7524 | 3.7530 | 49891.2 | 3.7524 |
| 07:15:00 | 3.7680 | 3.7680 | 3.7500 | 3.7500 | 762868.8 | 3.7513 |
| 07:20:00 | 3.7490 | 3.7490 | 3.7300 | 3.7300 | 94146.1 | 3.7313 |
| 07:25:00 | 3.7300 | 3.7500 | 3.7300 | 3.7300 | 111683.2 | 3.7313 |
| 07:30:00 | - |
| 07:35:00 | 3.7291 | 3.7500 | 3.7201 | 3.7201 | 131293.2 | 3.7320 |
| 07:40:00 | 3.7200 | 3.7200 | 3.7100 | 3.7192 | 25135.4 | 3.7135 |
| 07:45:00 | 3.7200 | 3.7261 | 3.7200 | 3.7202 | 17986.9 | 3.7203 |
| 07:50:00 | 3.7202 | 3.7980 | 3.7202 | 3.7700 | 5217.3 | 3.7721 |
| 07:55:00 | 3.7611 | 3.7611 | 3.7301 | 3.7301 | 28539.6 | 3.7493 |
| 08:00:00 | 3.7302 | 3.7302 | 3.7200 | 3.7200 | 36536.0 | 3.7233 |
| 08:05:00 | 3.7200 | 3.7201 | 3.6991 | 3.7000 | 985628.8 | 3.7084 |
| 08:10:00 | 3.6991 | 3.6991 | 3.6700 | 3.6703 | 120874.9 | 3.6769 |
| 08:15:00 | 3.6791 | 3.7004 | 3.6710 | 3.6800 | 428559.4 | 3.6808 |
| 08:20:00 | 3.6701 | 3.6800 | 3.6580 | 3.6581 | 605315.8 | 3.6682 |
| 08:25:00 | 3.6700 | 3.6810 | 3.6580 | 3.6700 | 148593.0 | 3.6795 |
| 08:30:00 | 3.6795 | 3.6795 | 3.6560 | 3.6795 | 521836.8 | 3.6626 |
| 08:35:00 | 3.6795 | 3.7000 | 3.6794 | 3.6801 | 39292.0 | 3.6928 |
| 08:40:00 | 3.6900 | 3.7000 | 3.6801 | 3.6994 | 54017.3 | 3.6937 |
| 08:45:00 | 3.6993 | 3.6993 | 3.6700 | 3.6700 | 29113.1 | 3.6723 |
| 08:50:00 | 3.6700 | 3.7010 | 3.6680 | 3.7008 | 342146.7 | 3.6718 |
| 08:55:00 | 3.7007 | 3.7007 | 3.6680 | 3.6800 | 17577.3 | 3.6687 |
| 09:00:00 | 3.6800 | 3.6900 | 3.6500 | 3.6517 | 568461.6 | 3.6655 |
| 09:05:00 | 3.6516 | 3.6700 | 3.6500 | 3.6700 | 286576.4 | 3.6502 |
| 09:10:00 | 3.6699 | 3.6699 | 3.6500 | 3.6601 | 21266.8 | 3.6529 |
| 09:15:00 | 3.6601 | 3.6601 | 3.6500 | 3.6594 | 153099.4 | 3.6500 |
| 09:20:00 | 3.6503 | 3.6503 | 3.6500 | 3.6500 | 304137.1 | 3.6500 |
| 09:25:00 | 3.6499 | 3.6500 | 3.6480 | 3.6500 | 53754.8 | 3.6500 |
| 09:30:00 | 3.6500 | 3.6897 | 3.6500 | 3.6897 | 105680.9 | 3.6713 |
| 09:35:00 | 3.6897 | 3.6900 | 3.6897 | 3.6900 | 93329.7 | 3.6898 |
| 09:40:00 | 3.6900 | 3.6901 | 3.6799 | 3.6799 | 79480.3 | 3.6874 |
| 09:45:00 | 3.6700 | 3.6799 | 3.6650 | 3.6651 | 97888.5 | 3.6688 |
| 09:50:00 | 3.6652 | 3.6800 | 3.6650 | 3.6651 | 22136.1 | 3.6716 |
| 09:55:00 | 3.6650 | 3.6700 | 3.6622 | 3.6700 | 75363.0 | 3.6679 |
| 10:00:00 | 3.6622 | 3.6660 | 3.6621 | 3.6621 | 17484.0 | 3.6644 |
| 10:05:00 | 3.6622 | 3.6700 | 3.6622 | 3.6633 | 10426.0 | 3.6673 |
| 10:10:00 | 3.6840 | 3.6980 | 3.6800 | 3.6800 | 112085.6 | 3.6883 |
| 10:15:00 | 3.6801 | 3.6801 | 3.6700 | 3.6731 | 76753.1 | 3.6785 |
| 10:20:00 | 3.6731 | 3.6800 | 3.6700 | 3.6701 | 261532.3 | 3.6702 |
| 10:25:00 | 3.6701 | 3.6800 | 3.6701 | 3.6702 | 20502.9 | 3.6783 |
| 10:30:00 | 3.6703 | 3.6705 | 3.6703 | 3.6705 | 1028.0 | 3.6704 |
| 10:35:00 | 3.6705 | 3.6936 | 3.6705 | 3.6936 | 11083.0 | 3.6828 |
| 10:40:00 | 3.6801 | 3.6939 | 3.6700 | 3.6702 | 140558.9 | 3.6710 |
| 10:45:00 | 3.6700 | 3.6701 | 3.6700 | 3.6700 | 204013.0 | 3.6700 |
| 10:50:00 | 3.6701 | 3.6701 | 3.6701 | 3.6701 | 13530.0 | 3.6701 |
| 10:55:00 | 3.6701 | 3.6702 | 3.6620 | 3.6702 | 74170.8 | 3.6684 |
| 11:00:00 | 3.6622 | 3.6622 | 3.6621 | 3.6622 | 3691.9 | 3.6622 |
| 11:05:00 | 3.6623 | 3.6900 | 3.6623 | 3.6900 | 8370.3 | 3.6697 |
| 11:10:00 | 3.6801 | 3.6900 | 3.6801 | 3.6801 | 3491.0 | 3.6869 |
| 11:15:00 | 3.6801 | 3.6802 | 3.6702 | 3.6802 | 26782.6 | 3.6798 |
| 11:20:00 | 3.6803 | 3.6803 | 3.6803 | 3.6803 | 18715.3 | 3.6803 |
| 11:25:00 | 3.6803 | 3.6804 | 3.6803 | 3.6804 | 7865.0 | 3.6803 |
| 11:30:00 | 3.6804 | 3.6804 | 3.6641 | 3.6681 | 23887.2 | 3.6739 |
| 11:35:00 | 3.6682 | 3.6980 | 3.6642 | 3.6980 | 250135.6 | 3.6957 |
| 11:40:00 | 3.6979 | 3.6979 | 3.6901 | 3.6901 | 10.2 | 3.6903 |
| 11:45:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 26325.9 | 3.6900 |
| 11:50:00 | 3.6900 | 3.6900 | 3.6899 | 3.6899 | 8188.9 | 3.6900 |
| 11:55:00 | 3.6899 | 3.6899 | 3.6893 | 3.6893 | 2.6 | 3.6898 |
| 12:00:00 | 3.6800 | 3.6901 | 3.6800 | 3.6801 | 15972.0 | 3.6859 |
| 12:05:00 | 3.6802 | 3.6802 | 3.6800 | 3.6801 | 71233.8 | 3.6800 |
| 12:10:00 | 3.6800 | 3.6800 | 3.6700 | 3.6701 | 240800.0 | 3.6707 |
| 12:15:00 | 3.6800 | 3.6803 | 3.6800 | 3.6803 | 6486.3 | 3.6801 |
| 12:20:00 | 3.6900 | 3.6920 | 3.6900 | 3.6900 | 8660.7 | 3.6901 |
| 12:25:00 | 3.6900 | 3.6920 | 3.6900 | 3.6920 | 61195.1 | 3.6919 |
| 12:30:00 | 3.6900 | 3.6930 | 3.6900 | 3.6927 | 41824.4 | 3.6928 |
| 12:35:00 | 3.6929 | 3.6929 | 3.6700 | 3.6701 | 23974.2 | 3.6857 |
| 12:40:00 | 3.6896 | 3.6897 | 3.6600 | 3.6601 | 113977.1 | 3.6675 |
| 12:45:00 | 3.6601 | 3.6839 | 3.6601 | 3.6837 | 102000.1 | 3.6831 |
| 12:50:00 | 3.6836 | 3.6836 | 3.6600 | 3.6798 | 29953.0 | 3.6789 |
| 12:55:00 | 3.6799 | 3.6800 | 3.6601 | 3.6700 | 8208.5 | 3.6601 |
| 13:00:00 | 3.6604 | 3.6701 | 3.6604 | 3.6605 | 2696.0 | 3.6612 |
| 13:05:00 | 3.6605 | 3.6800 | 3.6605 | 3.6800 | 6100.0 | 3.6731 |
| 13:10:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 5000.0 | 3.6800 |
| 13:15:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 86006.9 | 3.6800 |
| 13:20:00 | 3.6800 | 3.6839 | 3.6700 | 3.6701 | 95752.5 | 3.6798 |
| 13:25:00 | 3.6700 | 3.6700 | 3.6620 | 3.6621 | 13614.6 | 3.6694 |
| 13:30:00 | 3.6621 | 3.6840 | 3.6621 | 3.6840 | 137010.6 | 3.6834 |
| 13:35:00 | 3.6841 | 3.6989 | 3.6800 | 3.6989 | 96296.1 | 3.6951 |
| 13:40:00 | 3.6990 | 3.7001 | 3.6981 | 3.7001 | 5579.1 | 3.6999 |
| 13:45:00 | 3.7010 | 3.7260 | 3.7010 | 3.7101 | 360811.8 | 3.7166 |
| 13:50:00 | 3.7104 | 3.7249 | 3.7004 | 3.7101 | 167168.8 | 3.7089 |
| 13:55:00 | 3.7100 | 3.7260 | 3.7050 | 3.7050 | 100539.3 | 3.7225 |
| 14:00:00 | 3.7050 | 3.7051 | 3.6991 | 3.6991 | 40056.0 | 3.7006 |
| 14:05:00 | 3.6990 | 3.6990 | 3.6960 | 3.6960 | 266.8 | 3.6969 |
| 14:10:00 | 3.6960 | 3.6980 | 3.6821 | 3.6980 | 132667.0 | 3.6862 |
| 14:15:00 | 3.6823 | 3.6823 | 3.6801 | 3.6803 | 40351.4 | 3.6803 |
| 14:20:00 | - |
| 14:25:00 | 3.6802 | 3.6980 | 3.6802 | 3.6808 | 71422.0 | 3.6966 |
| 14:30:00 | 3.6980 | 3.6980 | 3.6807 | 3.6807 | 3764.0 | 3.6885 |
| 14:35:00 | 3.6811 | 3.6980 | 3.6811 | 3.6980 | 97946.2 | 3.6975 |
| 14:40:00 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 690.0 | 3.6970 |
| 14:45:00 | 3.6831 | 3.7260 | 3.6831 | 3.7260 | 34309.1 | 3.6982 |
| 14:50:00 | 3.7100 | 3.7100 | 3.7000 | 3.7002 | 1625.0 | 3.7005 |
| 14:55:00 | 3.7000 | 3.7000 | 3.6971 | 3.6971 | 14425.3 | 3.6981 |
| 15:00:00 | 3.6971 | 3.7002 | 3.6970 | 3.6971 | 20436.8 | 3.6972 |
| 15:05:00 | 3.6971 | 3.7290 | 3.6971 | 3.7191 | 116308.9 | 3.7185 |
| 15:10:00 | 3.7200 | 3.7300 | 3.7200 | 3.7200 | 39228.3 | 3.7221 |
| 15:15:00 | 3.7201 | 3.7201 | 3.7200 | 3.7201 | 74895.0 | 3.7201 |
| 15:20:00 | 3.7202 | 3.7202 | 3.7201 | 3.7201 | 36737.7 | 3.7202 |
| 15:25:00 | 3.7201 | 3.7348 | 3.7201 | 3.7348 | 44987.0 | 3.7331 |
| 15:30:00 | 3.7211 | 3.7347 | 3.7202 | 3.7347 | 4258.0 | 3.7264 |
| 15:35:00 | 3.7202 | 3.7348 | 3.7202 | 3.7202 | 11000.0 | 3.7321 |
| 15:40:00 | 3.7301 | 3.7348 | 3.7202 | 3.7340 | 5679.3 | 3.7323 |
| 15:45:00 | 3.7341 | 3.7341 | 3.7341 | 3.7341 | 13.8 | 3.7341 |
| 15:50:00 | - |
| 15:55:00 | 3.7341 | 3.7348 | 3.7341 | 3.7348 | 16706.2 | 3.7345 |
| 16:00:00 | 3.7342 | 3.7421 | 3.7342 | 3.7421 | 63125.8 | 3.7392 |
| 16:05:00 | 3.7401 | 3.7540 | 3.7300 | 3.7300 | 214771.6 | 3.7461 |
| 16:10:00 | 3.7290 | 3.7290 | 3.7003 | 3.7200 | 671726.5 | 3.7036 |
| 16:15:00 | 3.7200 | 3.7300 | 3.7031 | 3.7102 | 58734.6 | 3.7238 |
| 16:20:00 | 3.7299 | 3.7300 | 3.7102 | 3.7300 | 86939.5 | 3.7282 |
| 16:25:00 | 3.7201 | 3.7300 | 3.7201 | 3.7201 | 50055.3 | 3.7292 |
| 16:30:00 | 3.7201 | 3.7204 | 3.7201 | 3.7204 | 2000.0 | 3.7202 |
| 16:35:00 | 3.7204 | 3.7401 | 3.7204 | 3.7401 | 41279.0 | 3.7361 |
| 16:40:00 | 3.7410 | 3.7581 | 3.7410 | 3.7581 | 87164.5 | 3.7564 |
| 16:45:00 | 3.7581 | 3.7582 | 3.7401 | 3.7401 | 2242.1 | 3.7501 |
| 16:50:00 | 3.7402 | 3.7501 | 3.7401 | 3.7501 | 111918.0 | 3.7497 |
| 16:55:00 | 3.7501 | 3.7600 | 3.7400 | 3.7501 | 42916.4 | 3.7421 |
| 17:00:00 | 3.7502 | 3.7504 | 3.7414 | 3.7414 | 2300.7 | 3.7484 |
| 17:05:00 | 3.7414 | 3.7414 | 3.7414 | 3.7414 | 3000.0 | 3.7414 |
| 17:10:00 | 3.7414 | 3.7414 | 3.7414 | 3.7414 | 1000.0 | 3.7414 |
| 17:15:00 | 3.7501 | 3.7501 | 3.7353 | 3.7353 | 18520.6 | 3.7400 |
| 17:20:00 | 3.7353 | 3.7353 | 3.7291 | 3.7310 | 663686.0 | 3.7320 |
| 17:25:00 | 3.7291 | 3.7311 | 3.7291 | 3.7311 | 36282.1 | 3.7309 |
| 17:30:00 | 3.7314 | 3.7401 | 3.7314 | 3.7401 | 2521.2 | 3.7383 |
| 17:35:00 | 3.7401 | 3.7401 | 3.7301 | 3.7304 | 61629.3 | 3.7398 |
| 17:40:00 | 3.7310 | 3.7310 | 3.7100 | 3.7200 | 73899.2 | 3.7260 |
| 17:45:00 | 3.7291 | 3.7301 | 3.7091 | 3.7102 | 98261.1 | 3.7114 |
| 17:50:00 | 3.7151 | 3.7301 | 3.7091 | 3.7099 | 115070.6 | 3.7135 |
| 17:55:00 | 3.7101 | 3.7102 | 3.7101 | 3.7102 | 57735.0 | 3.7102 |
| 18:00:00 | 3.7103 | 3.7201 | 3.7103 | 3.7201 | 7371.2 | 3.7135 |
| 18:05:00 | 3.7300 | 3.7450 | 3.7300 | 3.7450 | 21661.9 | 3.7353 |
| 18:10:00 | 3.7301 | 3.7450 | 3.7102 | 3.7121 | 71545.0 | 3.7245 |
| 18:15:00 | 3.7300 | 3.7301 | 3.7082 | 3.7082 | 51220.5 | 3.7140 |
| 18:20:00 | 3.7083 | 3.7101 | 3.7083 | 3.7101 | 1900.0 | 3.7087 |
| 18:25:00 | 3.7101 | 3.7102 | 3.7031 | 3.7040 | 95813.7 | 3.7074 |
| 18:30:00 | 3.7031 | 3.7031 | 3.7002 | 3.7003 | 12000.0 | 3.7005 |
| 18:35:00 | 3.7003 | 3.7490 | 3.7003 | 3.7490 | 4760.4 | 3.7200 |
| 18:40:00 | 3.7490 | 3.7490 | 3.7300 | 3.7300 | 109921.4 | 3.7445 |
| 18:45:00 | 3.7300 | 3.7300 | 3.7061 | 3.7068 | 2967.5 | 3.7140 |
| 18:50:00 | 3.7103 | 3.7532 | 3.7064 | 3.7532 | 75731.0 | 3.7499 |
| 18:55:00 | 3.7401 | 3.7500 | 3.7310 | 3.7310 | 7108.5 | 3.7477 |
| 19:00:00 | 3.7300 | 3.7301 | 3.7253 | 3.7254 | 8390.5 | 3.7264 |
| 19:05:00 | 3.7251 | 3.7301 | 3.7251 | 3.7301 | 4857.9 | 3.7262 |
| 19:10:00 | 3.7251 | 3.7401 | 3.7251 | 3.7401 | 25021.4 | 3.7346 |
| 19:15:00 | 3.7460 | 3.8110 | 3.7402 | 3.8110 | 291761.9 | 3.7799 |
| 19:20:00 | 3.8110 | 3.8290 | 3.7523 | 3.8290 | 37328.8 | 3.8114 |
| 19:25:00 | 3.8300 | 3.8300 | 3.7804 | 3.8000 | 142386.7 | 3.8086 |
| 19:30:00 | 3.8000 | 3.8131 | 3.7903 | 3.8130 | 326719.6 | 3.8077 |
| 19:35:00 | 3.8010 | 3.8150 | 3.7921 | 3.8150 | 468578.1 | 3.8138 |
| 19:40:00 | 3.8160 | 3.8601 | 3.8150 | 3.8599 | 353124.7 | 3.8539 |
| 19:45:00 | 3.8500 | 3.8500 | 3.8391 | 3.8450 | 484595.6 | 3.8407 |
| 19:50:00 | 3.8450 | 3.8598 | 3.8400 | 3.8401 | 368178.9 | 3.8467 |
| 19:55:00 | 3.8401 | 3.8401 | 3.8170 | 3.8170 | 154078.4 | 3.8399 |
| 20:00:00 | 3.8171 | 3.8300 | 3.8161 | 3.8201 | 41074.0 | 3.8189 |
| 20:05:00 | 3.8200 | 3.8200 | 3.8141 | 3.8151 | 24584.0 | 3.8150 |
| 20:10:00 | 3.8151 | 3.8300 | 3.8141 | 3.8300 | 209818.9 | 3.8277 |
| 20:15:00 | 3.8141 | 3.8200 | 3.8141 | 3.8161 | 30141.0 | 3.8195 |
| 20:20:00 | 3.8200 | 3.8469 | 3.8100 | 3.8101 | 233804.0 | 3.8296 |
| 20:25:00 | 3.8101 | 3.8101 | 3.7950 | 3.7950 | 133981.3 | 3.8013 |
| 20:30:00 | 3.7941 | 3.8099 | 3.7926 | 3.8099 | 172991.3 | 3.8039 |
| 20:35:00 | 3.8099 | 3.8102 | 3.8099 | 3.8102 | 8267.7 | 3.8100 |
| 20:40:00 | 3.8121 | 3.8220 | 3.8121 | 3.8220 | 3801.8 | 3.8131 |
| 20:45:00 | 3.8230 | 3.8390 | 3.8130 | 3.8130 | 3099.0 | 3.8279 |
| 20:50:00 | 3.8131 | 3.8132 | 3.8000 | 3.8132 | 74705.1 | 3.8029 |
| 20:55:00 | 3.8004 | 3.8018 | 3.8004 | 3.8018 | 1525.0 | 3.8010 |
| 21:00:00 | 3.8014 | 3.8201 | 3.8010 | 3.8201 | 40821.1 | 3.8018 |
| 21:05:00 | 3.8101 | 3.8220 | 3.8100 | 3.8106 | 9712.4 | 3.8103 |
| 21:10:00 | 3.8101 | 3.8105 | 3.8101 | 3.8105 | 41381.0 | 3.8102 |
| 21:15:00 | 3.8220 | 3.8790 | 3.8111 | 3.8790 | 271318.0 | 3.8599 |
| 21:20:00 | 3.8790 | 3.8790 | 3.8320 | 3.8320 | 90967.6 | 3.8648 |
| 21:25:00 | 3.8310 | 3.8500 | 3.7700 | 3.7700 | 398465.7 | 3.7890 |
| 21:30:00 | 3.7970 | 3.8100 | 3.7360 | 3.7520 | 280590.5 | 3.7826 |
| 21:35:00 | 3.7560 | 3.7580 | 3.7400 | 3.7580 | 332711.8 | 3.7517 |
| 21:40:00 | 3.7590 | 3.7701 | 3.7402 | 3.7701 | 204734.9 | 3.7628 |
| 21:45:00 | 3.7693 | 3.7878 | 3.7403 | 3.7501 | 165918.1 | 3.7766 |
| 21:50:00 | 3.7501 | 3.7501 | 3.7501 | 3.7501 | 2895.0 | 3.7501 |
| 21:55:00 | 3.7502 | 3.7800 | 3.7502 | 3.7700 | 33061.9 | 3.7697 |
| 22:00:00 | 3.7700 | 3.7800 | 3.7600 | 3.7800 | 7942.3 | 3.7707 |
| 22:05:00 | 3.7701 | 3.7800 | 3.7600 | 3.7800 | 77173.4 | 3.7776 |
| 22:10:00 | 3.7801 | 3.7850 | 3.7502 | 3.7512 | 97852.3 | 3.7662 |
| 22:15:00 | 3.7512 | 3.7730 | 3.7502 | 3.7601 | 3084.4 | 3.7605 |
| 22:20:00 | 3.7601 | 3.7800 | 3.7601 | 3.7800 | 4233.0 | 3.7635 |
| 22:25:00 | 3.7701 | 3.7880 | 3.7701 | 3.7701 | 85777.5 | 3.7852 |
| 22:30:00 | 3.7890 | 3.8101 | 3.7671 | 3.7780 | 193417.8 | 3.7953 |
| 22:35:00 | 3.7779 | 3.7779 | 3.7650 | 3.7656 | 52105.0 | 3.7651 |
| 22:40:00 | 3.7656 | 3.7940 | 3.7656 | 3.7940 | 6960.7 | 3.7795 |
| 22:45:00 | 3.7950 | 3.8020 | 3.7700 | 3.7701 | 104264.3 | 3.7998 |
| 22:50:00 | 3.7703 | 3.8000 | 3.7700 | 3.7770 | 57639.8 | 3.7747 |
| 22:55:00 | 3.7770 | 3.7850 | 3.7770 | 3.7850 | 40233.7 | 3.7809 |
| 23:00:00 | 3.7850 | 3.7900 | 3.7698 | 3.7800 | 18600.4 | 3.7794 |
| 23:05:00 | 3.7900 | 3.8170 | 3.7899 | 3.7970 | 167648.9 | 3.8157 |
| 23:10:00 | 3.7980 | 3.8100 | 3.7800 | 3.7800 | 39205.6 | 3.7931 |
| 23:15:00 | 3.7838 | 3.7838 | 3.7750 | 3.7750 | 14425.6 | 3.7800 |
| 23:20:00 | 3.7740 | 3.7740 | 3.7490 | 3.7490 | 113487.3 | 3.7555 |
| 23:25:00 | 3.7491 | 3.7491 | 3.7490 | 3.7490 | 9922.0 | 3.7490 |
| 23:30:00 | 3.7491 | 3.7492 | 3.7491 | 3.7492 | 5289.7 | 3.7491 |
| 23:35:00 | 3.7900 | 3.8100 | 3.7900 | 3.8100 | 68723.9 | 3.8015 |
| 23:40:00 | 3.8001 | 3.8001 | 3.8000 | 3.8000 | 3027.0 | 3.8001 |
| 23:45:00 | 3.8000 | 3.8001 | 3.7800 | 3.7800 | 52966.2 | 3.7810 |
| 23:50:00 | 3.7800 | 3.7800 | 3.7791 | 3.7791 | 8716.0 | 3.7800 |
| 23:55:00 | 3.7791 | 3.7801 | 3.7791 | 3.7801 | 3990.0 | 3.7797 |