2020年03月16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 | 3.7791 | 3.7791 | 3.7791 | 3.7791 | 3500.0 | 3.7791 |
| 00:05:00 | 3.7791 | 3.7989 | 3.7791 | 3.7989 | 3520.4 | 3.7792 |
| 00:10:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 0.1 | 3.7800 |
| 00:15:00 | 3.7801 | 3.7801 | 3.7800 | 3.7800 | 826.1 | 3.7801 |
| 00:20:00 | 3.7791 | 3.8000 | 3.7791 | 3.7800 | 28553.7 | 3.7934 |
| 00:25:00 | 3.7801 | 3.7801 | 3.7801 | 3.7801 | 2479.0 | 3.7801 |
| 00:30:00 | 3.7801 | 3.8000 | 3.7801 | 3.8000 | 4315.0 | 3.7838 |
| 00:35:00 | 3.7801 | 3.8000 | 3.7801 | 3.7801 | 3093.0 | 3.7871 |
| 00:40:00 | 3.7801 | 3.8000 | 3.7801 | 3.7801 | 11487.0 | 3.7969 |
| 00:45:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3756.0 | 3.7800 |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 20984.6 | 3.7800 |
| 01:05:00 | - |
| 01:10:00 | 3.7790 | 3.7790 | 3.7610 | 3.7610 | 5647.5 | 3.7628 |
| 01:15:00 | 3.7741 | 3.7741 | 3.7741 | 3.7741 | 32.1 | 3.7741 |
| 01:20:00 | 3.7710 | 3.7710 | 3.7601 | 3.7601 | 7087.0 | 3.7608 |
| 01:25:00 | 3.7602 | 3.7789 | 3.7602 | 3.7789 | 13237.0 | 3.7724 |
| 01:30:00 | 3.7601 | 3.7602 | 3.7501 | 3.7501 | 36124.6 | 3.7539 |
| 01:35:00 | 3.7501 | 3.7501 | 3.7400 | 3.7400 | 30015.0 | 3.7497 |
| 01:40:00 | 3.7401 | 3.7451 | 3.7400 | 3.7451 | 17487.0 | 3.7403 |
| 01:45:00 | 3.7401 | 3.7401 | 3.7331 | 3.7331 | 72884.0 | 3.7354 |
| 01:50:00 | 3.7332 | 3.7332 | 3.7332 | 3.7332 | 0.1 | 3.7332 |
| 01:55:00 | 3.7332 | 3.7332 | 3.7330 | 3.7330 | 17281.9 | 3.7330 |
| 02:00:00 | 3.7321 | 3.7332 | 3.7300 | 3.7300 | 16000.0 | 3.7318 |
| 02:05:00 | 3.7312 | 3.7322 | 3.7300 | 3.7322 | 9256.8 | 3.7307 |
| 02:10:00 | 3.7322 | 3.7331 | 3.7322 | 3.7331 | 3000.0 | 3.7324 |
| 02:15:00 | 3.7332 | 3.7337 | 3.7301 | 3.7336 | 2718.0 | 3.7329 |
| 02:20:00 | 3.7336 | 3.7500 | 3.7336 | 3.7500 | 1561.1 | 3.7342 |
| 02:25:00 | 3.7337 | 3.7501 | 3.7337 | 3.7501 | 3524.7 | 3.7412 |
| 02:30:00 | 3.7502 | 3.7552 | 3.7502 | 3.7552 | 2470.6 | 3.7531 |
| 02:35:00 | - |
| 02:40:00 | 3.7400 | 3.7400 | 3.7399 | 3.7400 | 628.0 | 3.7399 |
| 02:45:00 | - |
| 02:50:00 | 3.7399 | 3.7399 | 3.7399 | 3.7399 | 29692.1 | 3.7399 |
| 02:55:00 | 3.7350 | 3.7350 | 3.7301 | 3.7301 | 31423.2 | 3.7302 |
| 03:00:00 | 3.7300 | 3.7300 | 3.7210 | 3.7210 | 132665.8 | 3.7245 |
| 03:05:00 | 3.7202 | 3.7350 | 3.7202 | 3.7350 | 124761.0 | 3.7345 |
| 03:10:00 | 3.7201 | 3.7201 | 3.7100 | 3.7100 | 162789.8 | 3.7161 |
| 03:15:00 | 3.7091 | 3.7091 | 3.7011 | 3.7011 | 73915.7 | 3.7011 |
| 03:20:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 5000.0 | 3.7012 |
| 03:25:00 | 3.7012 | 3.7013 | 3.7012 | 3.7013 | 2500.0 | 3.7012 |
| 03:30:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 2500.0 | 3.7012 |
| 03:35:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 1500.0 | 3.7012 |
| 03:40:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 3500.0 | 3.7012 |
| 03:45:00 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 2500.0 | 3.7012 |
| 03:50:00 | 3.7012 | 3.7219 | 3.7011 | 3.7100 | 1628.5 | 3.7019 |
| 03:55:00 | 3.7012 | 3.7220 | 3.7012 | 3.7220 | 1169.0 | 3.7042 |
| 04:00:00 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 129471.8 | 3.7002 |
| 04:05:00 | - |
| 04:10:00 | 3.6991 | 3.6991 | 3.6991 | 3.6991 | 1699.0 | 3.6991 |
| 04:15:00 | 3.6991 | 3.7200 | 3.6991 | 3.7200 | 20032.8 | 3.7135 |
| 04:20:00 | 3.7001 | 3.7200 | 3.7001 | 3.7200 | 286379.0 | 3.7199 |
| 04:25:00 | 3.7101 | 3.7101 | 3.7101 | 3.7101 | 3000.0 | 3.7101 |
| 04:30:00 | 3.7101 | 3.7101 | 3.7101 | 3.7101 | 300.0 | 3.7101 |
| 04:35:00 | 3.7100 | 3.7100 | 3.6940 | 3.6941 | 1100.1 | 3.6951 |
| 04:40:00 | 3.6941 | 3.6941 | 3.6941 | 3.6941 | 1699.9 | 3.6941 |
| 04:45:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 0.1 | 3.7001 |
| 04:50:00 | 3.7000 | 3.7139 | 3.7000 | 3.7139 | 76405.0 | 3.7127 |
| 04:55:00 | 3.7001 | 3.7001 | 3.6921 | 3.6921 | 10490.6 | 3.6924 |
| 05:00:00 | 3.6870 | 3.6870 | 3.6799 | 3.6801 | 202359.5 | 3.6802 |
| 05:05:00 | 3.6800 | 3.6800 | 3.6731 | 3.6731 | 118727.0 | 3.6767 |
| 05:10:00 | 3.6730 | 3.6730 | 3.6581 | 3.6601 | 185497.8 | 3.6630 |
| 05:15:00 | 3.6731 | 3.6731 | 3.6601 | 3.6602 | 7033.0 | 3.6602 |
| 05:20:00 | 3.6650 | 3.6839 | 3.6650 | 3.6839 | 126755.0 | 3.6829 |
| 05:25:00 | 3.6701 | 3.6838 | 3.6651 | 3.6836 | 39516.1 | 3.6827 |
| 05:30:00 | 3.6701 | 3.6701 | 3.6603 | 3.6607 | 183846.0 | 3.6607 |
| 05:35:00 | 3.6607 | 3.6608 | 3.6607 | 3.6608 | 12500.0 | 3.6607 |
| 05:40:00 | 3.6607 | 3.6608 | 3.6603 | 3.6603 | 297666.9 | 3.6605 |
| 05:45:00 | 3.6602 | 3.6603 | 3.6601 | 3.6601 | 117534.0 | 3.6602 |
| 05:50:00 | 3.6601 | 3.6602 | 3.6571 | 3.6571 | 26233.0 | 3.6588 |
| 05:55:00 | 3.6572 | 3.6572 | 3.6521 | 3.6521 | 96847.3 | 3.6543 |
| 06:00:00 | 3.6520 | 3.6520 | 3.6500 | 3.6502 | 152157.3 | 3.6500 |
| 06:05:00 | 3.6551 | 3.7201 | 3.6551 | 3.7200 | 37615.3 | 3.7087 |
| 06:10:00 | 3.7101 | 3.7581 | 3.7101 | 3.7581 | 16367.4 | 3.7487 |
| 06:15:00 | 3.7582 | 3.7690 | 3.7500 | 3.7690 | 67371.8 | 3.7554 |
| 06:20:00 | 3.7690 | 3.7800 | 3.7690 | 3.7800 | 15414.2 | 3.7761 |
| 06:25:00 | 3.7800 | 3.7980 | 3.7800 | 3.7980 | 11476.5 | 3.7889 |
| 06:30:00 | 3.7983 | 3.8034 | 3.7900 | 3.7900 | 158018.3 | 3.8008 |
| 06:35:00 | 3.7900 | 3.7900 | 3.7501 | 3.7510 | 116552.8 | 3.7765 |
| 06:40:00 | 3.7510 | 3.8090 | 3.7510 | 3.8090 | 58193.8 | 3.7914 |
| 06:45:00 | 3.8100 | 3.8411 | 3.8100 | 3.8211 | 366121.2 | 3.8340 |
| 06:50:00 | 3.8211 | 3.8790 | 3.8211 | 3.8790 | 249318.0 | 3.8593 |
| 06:55:00 | 3.8790 | 3.9600 | 3.8704 | 3.9500 | 863775.6 | 3.9181 |
| 07:00:00 | 3.9600 | 3.9800 | 3.8631 | 3.8670 | 600606.6 | 3.9121 |
| 07:05:00 | 3.8660 | 3.8940 | 3.8001 | 3.8500 | 251343.7 | 3.8416 |
| 07:10:00 | 3.8500 | 3.8600 | 3.8001 | 3.8001 | 449964.8 | 3.8239 |
| 07:15:00 | 3.8200 | 3.8210 | 3.7400 | 3.7440 | 331436.4 | 3.7638 |
| 07:20:00 | 3.7491 | 3.7500 | 3.7000 | 3.7000 | 189411.8 | 3.7189 |
| 07:25:00 | 3.7000 | 3.7020 | 3.6700 | 3.7020 | 355081.0 | 3.6812 |
| 07:30:00 | 3.7000 | 3.7420 | 3.6900 | 3.7101 | 109527.6 | 3.7227 |
| 07:35:00 | 3.7101 | 3.7600 | 3.7021 | 3.7100 | 146946.4 | 3.7415 |
| 07:40:00 | 3.7100 | 3.7340 | 3.7100 | 3.7206 | 33085.4 | 3.7260 |
| 07:45:00 | 3.7111 | 3.7400 | 3.7111 | 3.7400 | 4471.8 | 3.7275 |
| 07:50:00 | 3.7410 | 3.7600 | 3.7400 | 3.7400 | 181370.2 | 3.7446 |
| 07:55:00 | 3.7500 | 3.7690 | 3.7401 | 3.7690 | 2768.4 | 3.7521 |
| 08:00:00 | 3.7690 | 3.7700 | 3.7260 | 3.7260 | 82922.2 | 3.7595 |
| 08:05:00 | 3.7260 | 3.7680 | 3.7201 | 3.7500 | 148419.9 | 3.7226 |
| 08:10:00 | 3.7500 | 3.7831 | 3.7500 | 3.7710 | 170391.5 | 3.7776 |
| 08:15:00 | 3.7711 | 3.7980 | 3.7710 | 3.7710 | 158876.0 | 3.7872 |
| 08:20:00 | 3.7710 | 3.7710 | 3.7697 | 3.7697 | 18467.5 | 3.7701 |
| 08:25:00 | - |
| 08:30:00 | 3.7640 | 3.7640 | 3.7500 | 3.7500 | 17891.0 | 3.7505 |
| 08:35:00 | 3.7491 | 3.7491 | 3.7491 | 3.7491 | 1240.8 | 3.7491 |
| 08:40:00 | 3.7490 | 3.7490 | 3.7440 | 3.7444 | 119502.1 | 3.7444 |
| 08:45:00 | 3.7441 | 3.7701 | 3.7441 | 3.7701 | 7035.8 | 3.7545 |
| 08:50:00 | 3.7710 | 3.8050 | 3.7710 | 3.7990 | 670823.5 | 3.7944 |
| 08:55:00 | 3.7990 | 3.8000 | 3.7851 | 3.8000 | 44660.4 | 3.7991 |
| 09:00:00 | 3.8000 | 3.8000 | 3.7300 | 3.7300 | 503075.5 | 3.7745 |
| 09:05:00 | 3.7300 | 3.7300 | 3.6900 | 3.6901 | 577467.7 | 3.7047 |
| 09:10:00 | 3.6900 | 3.8000 | 3.6900 | 3.7800 | 311973.2 | 3.7488 |
| 09:15:00 | 3.7800 | 3.7800 | 3.7491 | 3.7491 | 3658.5 | 3.7557 |
| 09:20:00 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 289054.8 | 3.7475 |
| 09:25:00 | 3.7401 | 3.7401 | 3.7401 | 3.7401 | 1077.0 | 3.7401 |
| 09:30:00 | 3.7401 | 3.7990 | 3.7401 | 3.7990 | 223014.7 | 3.7847 |
| 09:35:00 | 3.6640 | 3.6700 | 3.6491 | 3.6601 | 912837.4 | 3.6586 |
| 09:40:00 | 3.6601 | 3.6700 | 3.6391 | 3.6400 | 553317.5 | 3.6444 |
| 09:45:00 | 3.6391 | 3.6690 | 3.6390 | 3.6690 | 36666.5 | 3.6395 |
| 09:50:00 | 3.6690 | 3.6800 | 3.6150 | 3.6500 | 157290.8 | 3.6212 |
| 09:55:00 | 3.6540 | 3.6700 | 3.6501 | 3.6700 | 32311.1 | 3.6687 |
| 10:00:00 | 3.6700 | 3.6730 | 3.6500 | 3.6730 | 51730.4 | 3.6518 |
| 10:05:00 | 3.6730 | 3.6730 | 3.6601 | 3.6602 | 1630.1 | 3.6612 |
| 10:10:00 | 3.6602 | 3.6760 | 3.6602 | 3.6760 | 54910.6 | 3.6727 |
| 10:15:00 | 3.6760 | 3.6780 | 3.6760 | 3.6780 | 2045.8 | 3.6780 |
| 10:20:00 | 3.6781 | 3.6890 | 3.6781 | 3.6801 | 2615.5 | 3.6801 |
| 10:25:00 | 3.6800 | 3.6802 | 3.6800 | 3.6801 | 1955.1 | 3.6801 |
| 10:30:00 | 3.6801 | 3.6801 | 3.6800 | 3.6801 | 11568.0 | 3.6801 |
| 10:35:00 | 3.6801 | 3.6890 | 3.6780 | 3.6780 | 46206.0 | 3.6789 |
| 10:40:00 | 3.6781 | 3.6900 | 3.6781 | 3.6900 | 36480.1 | 3.6890 |
| 10:45:00 | 3.6803 | 3.6910 | 3.6781 | 3.6781 | 11684.9 | 3.6831 |
| 10:50:00 | 3.6782 | 3.6962 | 3.6782 | 3.6962 | 1799.1 | 3.6815 |
| 10:55:00 | 3.6963 | 3.6963 | 3.6963 | 3.6963 | 4500.0 | 3.6963 |
| 11:00:00 | 3.6964 | 3.7090 | 3.6962 | 3.7090 | 30470.6 | 3.6991 |
| 11:05:00 | 3.7001 | 3.7200 | 3.7001 | 3.7200 | 82582.0 | 3.7197 |
| 11:10:00 | 3.7201 | 3.7280 | 3.7200 | 3.7280 | 10500.0 | 3.7206 |
| 11:15:00 | 3.7251 | 3.7290 | 3.7251 | 3.7290 | 74533.3 | 3.7252 |
| 11:20:00 | 3.7290 | 3.7290 | 3.7010 | 3.7010 | 3959.8 | 3.7211 |
| 11:25:00 | 3.7197 | 3.7197 | 3.7010 | 3.7012 | 520.1 | 3.7012 |
| 11:30:00 | 3.7012 | 3.7197 | 3.7011 | 3.7197 | 71066.2 | 3.7013 |
| 11:35:00 | 3.7054 | 3.7197 | 3.7053 | 3.7054 | 18274.4 | 3.7061 |
| 11:40:00 | 3.7054 | 3.7300 | 3.7054 | 3.7300 | 6514.4 | 3.7190 |
| 11:45:00 | 3.7201 | 3.7450 | 3.7201 | 3.7450 | 3514.6 | 3.7278 |
| 11:50:00 | 3.7300 | 3.7520 | 3.7200 | 3.7201 | 49500.0 | 3.7489 |
| 11:55:00 | 3.7400 | 3.7400 | 3.7201 | 3.7400 | 44577.2 | 3.7398 |
| 12:00:00 | 3.7300 | 3.7400 | 3.7250 | 3.7301 | 14889.1 | 3.7380 |
| 12:05:00 | 3.7300 | 3.7300 | 3.7200 | 3.7300 | 27025.0 | 3.7298 |
| 12:10:00 | 3.7201 | 3.7201 | 3.7101 | 3.7201 | 26758.1 | 3.7152 |
| 12:15:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 34577.8 | 3.7201 |
| 12:20:00 | 3.7201 | 3.7800 | 3.7201 | 3.7600 | 94502.4 | 3.7644 |
| 12:25:00 | 3.7599 | 3.7599 | 3.7390 | 3.7500 | 99.0 | 3.7440 |
| 12:30:00 | - |
| 12:35:00 | 3.7500 | 3.7500 | 3.7350 | 3.7500 | 6000.1 | 3.7463 |
| 12:40:00 | 3.7500 | 3.7500 | 3.7350 | 3.7350 | 86227.9 | 3.7407 |
| 12:45:00 | 3.7350 | 3.7500 | 3.7350 | 3.7499 | 33261.8 | 3.7486 |
| 12:50:00 | 3.7497 | 3.7498 | 3.7350 | 3.7351 | 50139.5 | 3.7409 |
| 12:55:00 | 3.7351 | 3.7498 | 3.7350 | 3.7350 | 32844.5 | 3.7457 |
| 13:00:00 | 3.7351 | 3.7399 | 3.7200 | 3.7200 | 128727.7 | 3.7281 |
| 13:05:00 | 3.7301 | 3.7301 | 3.7200 | 3.7200 | 12438.8 | 3.7200 |
| 13:10:00 | 3.7201 | 3.7399 | 3.7201 | 3.7399 | 3500.0 | 3.7238 |
| 13:15:00 | 3.7201 | 3.7300 | 3.7201 | 3.7210 | 122276.3 | 3.7268 |
| 13:20:00 | 3.7211 | 3.7400 | 3.7211 | 3.7211 | 34604.9 | 3.7295 |
| 13:25:00 | 3.7400 | 3.7480 | 3.7399 | 3.7400 | 83532.1 | 3.7400 |
| 13:30:00 | 3.7399 | 3.7400 | 3.7399 | 3.7400 | 10000.0 | 3.7400 |
| 13:35:00 | 3.7399 | 3.7401 | 3.7399 | 3.7401 | 180049.9 | 3.7400 |
| 13:40:00 | - |
| 13:45:00 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 267781.9 | 3.7497 |
| 13:50:00 | 3.7501 | 3.7501 | 3.7500 | 3.7501 | 4524.0 | 3.7501 |
| 13:55:00 | 3.7501 | 3.7501 | 3.7500 | 3.7500 | 4089.0 | 3.7501 |
| 14:00:00 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 33455.0 | 3.7404 |
| 14:05:00 | 3.7502 | 3.7600 | 3.7502 | 3.7600 | 145373.0 | 3.7599 |
| 14:10:00 | 3.7600 | 3.7690 | 3.7395 | 3.7395 | 8093.9 | 3.7537 |
| 14:15:00 | 3.7391 | 3.7400 | 3.7211 | 3.7212 | 86999.6 | 3.7302 |
| 14:20:00 | 3.7212 | 3.7212 | 3.7211 | 3.7212 | 50051.0 | 3.7212 |
| 14:25:00 | 3.7213 | 3.7400 | 3.7211 | 3.7400 | 3115.1 | 3.7212 |
| 14:30:00 | - |
| 14:35:00 | 3.7398 | 3.7398 | 3.7002 | 3.7003 | 50450.3 | 3.7147 |
| 14:40:00 | 3.7101 | 3.7301 | 3.7101 | 3.7300 | 5762.0 | 3.7221 |
| 14:45:00 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 21397.5 | 3.7014 |
| 14:50:00 | 3.6995 | 3.6995 | 3.6200 | 3.6219 | 112687.8 | 3.6272 |
| 14:55:00 | 3.6219 | 3.6400 | 3.6200 | 3.6200 | 259245.8 | 3.6262 |
| 15:00:00 | 3.6200 | 3.6200 | 3.6000 | 3.6034 | 330933.2 | 3.6102 |
| 15:05:00 | 3.6035 | 3.6150 | 3.6000 | 3.6100 | 758101.4 | 3.6024 |
| 15:10:00 | 3.6002 | 3.6050 | 3.6000 | 3.6050 | 102760.6 | 3.6004 |
| 15:15:00 | 3.6051 | 3.6200 | 3.6005 | 3.6200 | 22322.5 | 3.6049 |
| 15:20:00 | 3.6101 | 3.6290 | 3.6100 | 3.6100 | 24193.6 | 3.6141 |
| 15:25:00 | 3.6101 | 3.6101 | 3.6000 | 3.6002 | 45761.0 | 3.6046 |
| 15:30:00 | 3.6003 | 3.6005 | 3.6003 | 3.6005 | 3000.0 | 3.6004 |
| 15:35:00 | 3.6006 | 3.6100 | 3.6005 | 3.6051 | 43377.0 | 3.6038 |
| 15:40:00 | 3.6006 | 3.6900 | 3.6000 | 3.6216 | 206032.7 | 3.6087 |
| 15:45:00 | 3.6561 | 3.6761 | 3.6270 | 3.6400 | 110342.0 | 3.6447 |
| 15:50:00 | 3.6271 | 3.6400 | 3.6271 | 3.6271 | 6401.0 | 3.6370 |
| 15:55:00 | 3.6271 | 3.6300 | 3.6271 | 3.6300 | 6264.0 | 3.6284 |
| 16:00:00 | 3.6271 | 3.6272 | 3.6010 | 3.6010 | 21041.3 | 3.6085 |
| 16:05:00 | 3.6010 | 3.6272 | 3.6000 | 3.6000 | 286463.7 | 3.6007 |
| 16:10:00 | 3.6000 | 3.6300 | 3.5891 | 3.5900 | 187017.2 | 3.6062 |
| 16:15:00 | 3.5901 | 3.6100 | 3.5700 | 3.5700 | 156179.0 | 3.5792 |
| 16:20:00 | 3.5650 | 3.5700 | 3.5600 | 3.5600 | 142015.8 | 3.5602 |
| 16:25:00 | 3.5600 | 3.5601 | 3.5300 | 3.5300 | 374022.2 | 3.5454 |
| 16:30:00 | 3.5316 | 3.5316 | 3.5002 | 3.5002 | 548915.9 | 3.5109 |
| 16:35:00 | 3.5002 | 3.5031 | 3.5000 | 3.5002 | 767050.5 | 3.5001 |
| 16:40:00 | 3.5031 | 3.5300 | 3.5013 | 3.5299 | 169450.1 | 3.5070 |
| 16:45:00 | 3.5248 | 3.5248 | 3.5100 | 3.5100 | 32843.0 | 3.5157 |
| 16:50:00 | 3.5100 | 3.5100 | 3.5020 | 3.5021 | 384930.3 | 3.5026 |
| 16:55:00 | 3.5022 | 3.5100 | 3.5009 | 3.5020 | 48461.0 | 3.5036 |
| 17:00:00 | 3.5009 | 3.5020 | 3.4991 | 3.5002 | 542377.9 | 3.5001 |
| 17:05:00 | 3.5003 | 3.5102 | 3.4991 | 3.5050 | 6048.6 | 3.5036 |
| 17:10:00 | 3.5061 | 3.5200 | 3.5061 | 3.5100 | 16956.3 | 3.5102 |
| 17:15:00 | 3.5103 | 3.5196 | 3.5000 | 3.5180 | 270069.2 | 3.5083 |
| 17:20:00 | 3.5177 | 3.5177 | 3.5002 | 3.5004 | 106129.0 | 3.5027 |
| 17:25:00 | 3.5004 | 3.5180 | 3.5000 | 3.5000 | 195269.9 | 3.5071 |
| 17:30:00 | 3.5000 | 3.5390 | 3.4991 | 3.5010 | 325948.3 | 3.5130 |
| 17:35:00 | 3.5011 | 3.5200 | 3.4991 | 3.5200 | 3395.0 | 3.5026 |
| 17:40:00 | 3.5006 | 3.5200 | 3.5006 | 3.5100 | 103009.0 | 3.5099 |
| 17:45:00 | 3.5120 | 3.5150 | 3.5120 | 3.5150 | 116872.7 | 3.5146 |
| 17:50:00 | 3.5131 | 3.5540 | 3.5131 | 3.5540 | 187497.7 | 3.5377 |
| 17:55:00 | 3.5541 | 3.5551 | 3.5541 | 3.5550 | 194429.4 | 3.5550 |
| 18:00:00 | 3.5550 | 3.5551 | 3.5136 | 3.5136 | 47936.2 | 3.5481 |
| 18:05:00 | 3.5135 | 3.5136 | 3.5100 | 3.5107 | 91026.2 | 3.5106 |
| 18:10:00 | 3.5201 | 3.5210 | 3.5201 | 3.5210 | 3193.0 | 3.5204 |
| 18:15:00 | 3.5210 | 3.5450 | 3.5207 | 3.5208 | 14312.2 | 3.5208 |
| 18:20:00 | 3.5208 | 3.5860 | 3.5207 | 3.5310 | 259519.7 | 3.5537 |
| 18:25:00 | 3.5311 | 3.5500 | 3.5311 | 3.5500 | 26782.1 | 3.5493 |
| 18:30:00 | 3.5500 | 3.5501 | 3.5500 | 3.5500 | 104781.0 | 3.5500 |
| 18:35:00 | 3.5501 | 3.5931 | 3.5500 | 3.5508 | 116856.0 | 3.5768 |
| 18:40:00 | 3.5535 | 3.5970 | 3.5535 | 3.5970 | 4905.6 | 3.5699 |
| 18:45:00 | 3.5539 | 3.5900 | 3.5501 | 3.5501 | 96080.0 | 3.5506 |
| 18:50:00 | 3.5601 | 3.5900 | 3.5500 | 3.5505 | 126601.0 | 3.5592 |
| 18:55:00 | 3.5506 | 3.5510 | 3.5505 | 3.5510 | 68003.0 | 3.5507 |
| 19:00:00 | 3.5513 | 3.5600 | 3.5200 | 3.5200 | 229923.9 | 3.5457 |
| 19:05:00 | 3.5200 | 3.5492 | 3.4800 | 3.4801 | 429912.1 | 3.4957 |
| 19:10:00 | 3.4801 | 3.5000 | 3.4800 | 3.5000 | 152679.9 | 3.4928 |
| 19:15:00 | 3.5000 | 3.5871 | 3.4900 | 3.5301 | 168667.6 | 3.5590 |
| 19:20:00 | 3.5501 | 3.5871 | 3.5474 | 3.5600 | 202283.5 | 3.5613 |
| 19:25:00 | 3.5600 | 3.5600 | 3.5280 | 3.5280 | 243.2 | 3.5397 |
| 19:30:00 | 3.5270 | 3.5271 | 3.5200 | 3.5200 | 114300.7 | 3.5202 |
| 19:35:00 | 3.5200 | 3.5200 | 3.4930 | 3.4930 | 13226.4 | 3.5179 |
| 19:40:00 | 3.4920 | 3.4921 | 3.4780 | 3.4781 | 32411.0 | 3.4818 |
| 19:45:00 | 3.4781 | 3.4782 | 3.4745 | 3.4752 | 126422.0 | 3.4753 |
| 19:50:00 | 3.4751 | 3.4919 | 3.4750 | 3.4919 | 19507.0 | 3.4759 |
| 19:55:00 | 3.4801 | 3.4919 | 3.4700 | 3.4700 | 141226.3 | 3.4736 |
| 20:00:00 | 3.4690 | 3.5790 | 3.4611 | 3.5790 | 214152.9 | 3.5136 |
| 20:05:00 | 3.5790 | 3.5790 | 3.5501 | 3.5600 | 34502.5 | 3.5695 |
| 20:10:00 | 3.5501 | 3.5701 | 3.5251 | 3.5350 | 78384.2 | 3.5526 |
| 20:15:00 | 3.5400 | 3.5500 | 3.5300 | 3.5500 | 49484.3 | 3.5438 |
| 20:20:00 | 3.5401 | 3.5401 | 3.5251 | 3.5251 | 24488.9 | 3.5272 |
| 20:25:00 | 3.5251 | 3.5251 | 3.5001 | 3.5003 | 144540.2 | 3.5022 |
| 20:30:00 | 3.5004 | 3.5200 | 3.4910 | 3.5000 | 104226.3 | 3.5038 |
| 20:35:00 | 3.4991 | 3.4991 | 3.4850 | 3.4852 | 19354.6 | 3.4960 |
| 20:40:00 | 3.4853 | 3.5470 | 3.4853 | 3.5070 | 5919.1 | 3.5351 |
| 20:45:00 | 3.5060 | 3.5500 | 3.4980 | 3.5000 | 28344.5 | 3.5431 |
| 20:50:00 | 3.4990 | 3.5200 | 3.4860 | 3.5000 | 109766.9 | 3.5036 |
| 20:55:00 | 3.4901 | 3.5150 | 3.4901 | 3.5150 | 107600.0 | 3.5114 |
| 21:00:00 | 3.5150 | 3.5150 | 3.5000 | 3.5001 | 116193.8 | 3.5067 |
| 21:05:00 | 3.5150 | 3.5730 | 3.4820 | 3.5730 | 557283.7 | 3.5210 |
| 21:10:00 | 3.5730 | 3.6410 | 3.5601 | 3.6400 | 351139.2 | 3.6098 |
| 21:15:00 | 3.6400 | 3.6899 | 3.6201 | 3.6201 | 398348.6 | 3.6432 |
| 21:20:00 | 3.6280 | 3.6280 | 3.5860 | 3.5860 | 115118.5 | 3.6109 |
| 21:25:00 | 3.5850 | 3.5940 | 3.5660 | 3.5940 | 13579.8 | 3.5829 |
| 21:30:00 | 3.5801 | 3.5960 | 3.5801 | 3.5805 | 13917.0 | 3.5933 |
| 21:35:00 | 3.5805 | 3.5960 | 3.5800 | 3.5901 | 161898.2 | 3.5877 |
| 21:40:00 | 3.5960 | 3.6351 | 3.5902 | 3.6351 | 486637.1 | 3.6051 |
| 21:45:00 | 3.6351 | 3.6370 | 3.5981 | 3.6200 | 108576.9 | 3.6106 |
| 21:50:00 | 3.6201 | 3.6201 | 3.6000 | 3.6006 | 79270.9 | 3.6014 |
| 21:55:00 | 3.6010 | 3.6010 | 3.6000 | 3.6000 | 117546.6 | 3.6000 |
| 22:00:00 | 3.6000 | 3.6101 | 3.5850 | 3.6000 | 125516.7 | 3.6005 |
| 22:05:00 | 3.6000 | 3.6471 | 3.5928 | 3.6000 | 115638.4 | 3.6064 |
| 22:10:00 | 3.5900 | 3.5997 | 3.5600 | 3.5600 | 175096.3 | 3.5766 |
| 22:15:00 | 3.5700 | 3.5800 | 3.5500 | 3.5700 | 173085.7 | 3.5637 |
| 22:20:00 | 3.5790 | 3.5810 | 3.5500 | 3.5500 | 47897.0 | 3.5635 |
| 22:25:00 | 3.5600 | 3.5799 | 3.5290 | 3.5400 | 111530.1 | 3.5422 |
| 22:30:00 | 3.5400 | 3.6000 | 3.5300 | 3.5600 | 122684.9 | 3.5495 |
| 22:35:00 | 3.5600 | 3.6020 | 3.5500 | 3.5900 | 143671.2 | 3.5973 |
| 22:40:00 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 127084.8 | 3.5475 |
| 22:45:00 | 3.5500 | 3.5600 | 3.5350 | 3.5600 | 96983.7 | 3.5502 |
| 22:50:00 | 3.5600 | 3.6020 | 3.5600 | 3.6000 | 161165.0 | 3.5865 |
| 22:55:00 | 3.6030 | 3.6449 | 3.6000 | 3.6300 | 270058.4 | 3.6204 |
| 23:00:00 | 3.6200 | 3.6200 | 3.5625 | 3.5900 | 134220.9 | 3.5838 |
| 23:05:00 | 3.5940 | 3.6282 | 3.5900 | 3.6011 | 238291.2 | 3.5933 |
| 23:10:00 | 3.6011 | 3.6300 | 3.5901 | 3.6000 | 1078253.0 | 3.6010 |
| 23:15:00 | 3.6100 | 3.6300 | 3.6000 | 3.6300 | 82565.1 | 3.6016 |
| 23:20:00 | 3.6100 | 3.6300 | 3.6000 | 3.6100 | 356281.8 | 3.6068 |
| 23:25:00 | 3.6200 | 3.6450 | 3.6200 | 3.6430 | 226877.4 | 3.6366 |
| 23:30:00 | 3.6430 | 3.6800 | 3.6400 | 3.6800 | 454380.8 | 3.6609 |
| 23:35:00 | 3.6790 | 3.6900 | 3.6493 | 3.6493 | 517674.7 | 3.6785 |
| 23:40:00 | 3.6507 | 3.6507 | 3.6507 | 3.6507 | 359.5 | 3.6507 |
| 23:45:00 | 3.6490 | 3.6490 | 3.6380 | 3.6390 | 81073.0 | 3.6406 |
| 23:50:00 | 3.6380 | 3.6380 | 3.5809 | 3.5809 | 251847.4 | 3.6010 |
| 23:55:00 | 3.6000 | 3.6189 | 3.5809 | 3.6000 | 33269.3 | 3.6118 |