2020年03月17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 | 3.5900 | 3.6004 | 3.5900 | 3.6004 | 207105.9 | 3.6001 |
| 00:05:00 | 3.6001 | 3.6200 | 3.6000 | 3.6200 | 16652.4 | 3.6022 |
| 00:10:00 | 3.6210 | 3.6380 | 3.6199 | 3.6380 | 69642.0 | 3.6203 |
| 00:15:00 | 3.6390 | 3.6500 | 3.6200 | 3.6200 | 83267.6 | 3.6397 |
| 00:20:00 | 3.6400 | 3.6560 | 3.6400 | 3.6560 | 174434.8 | 3.6473 |
| 00:25:00 | 3.6570 | 3.6800 | 3.6570 | 3.6800 | 74675.6 | 3.6786 |
| 00:30:00 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 12905.1 | 3.6401 |
| 00:35:00 | 3.6390 | 3.6400 | 3.6012 | 3.6400 | 38062.1 | 3.6047 |
| 00:40:00 | 3.6410 | 3.6520 | 3.6300 | 3.6500 | 118726.5 | 3.6502 |
| 00:45:00 | 3.6500 | 3.6520 | 3.6400 | 3.6520 | 168857.0 | 3.6502 |
| 00:50:00 | 3.6530 | 3.6560 | 3.6530 | 3.6560 | 58.4 | 3.6545 |
| 00:55:00 | 3.6570 | 3.6800 | 3.6570 | 3.6700 | 22225.7 | 3.6735 |
| 01:00:00 | 3.6798 | 3.6820 | 3.6500 | 3.6501 | 113323.1 | 3.6793 |
| 01:05:00 | 3.6501 | 3.6501 | 3.6500 | 3.6500 | 40592.6 | 3.6500 |
| 01:10:00 | 3.6490 | 3.6490 | 3.6000 | 3.6390 | 68538.6 | 3.6059 |
| 01:15:00 | 3.6390 | 3.6400 | 3.5600 | 3.5800 | 115683.9 | 3.5657 |
| 01:20:00 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 175143.8 | 3.5770 |
| 01:25:00 | 3.6000 | 3.6020 | 3.6000 | 3.6020 | 277.4 | 3.6003 |
| 01:30:00 | 3.6030 | 3.6170 | 3.6030 | 3.6170 | 1715.9 | 3.6100 |
| 01:35:00 | 3.6180 | 3.6370 | 3.6150 | 3.6365 | 20220.6 | 3.6184 |
| 01:40:00 | 3.6200 | 3.6200 | 3.5810 | 3.5816 | 33156.1 | 3.5813 |
| 01:45:00 | 3.5810 | 3.5816 | 3.5800 | 3.5800 | 10292.9 | 3.5809 |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 71006.0 | 3.6100 |
| 02:05:00 | 3.6050 | 3.6050 | 3.6000 | 3.6000 | 1543.1 | 3.6049 |
| 02:10:00 | - |
| 02:15:00 | 3.6097 | 3.6097 | 3.5800 | 3.5800 | 450.6 | 3.5827 |
| 02:20:00 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 19196.0 | 3.6100 |
| 02:25:00 | 3.6100 | 3.6197 | 3.6100 | 3.6197 | 2851.0 | 3.6193 |
| 02:30:00 | 3.6200 | 3.6378 | 3.6000 | 3.6100 | 17512.3 | 3.6135 |
| 02:35:00 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 12416.0 | 3.6007 |
| 02:40:00 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 11988.0 | 3.6000 |
| 02:45:00 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1.0 | 3.6200 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 30000.0 | 3.6000 |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 33.5 | 3.6240 |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | 3.6300 | 3.6330 | 3.6300 | 3.6330 | 74.8 | 3.6318 |
| 03:35:00 | 3.6340 | 3.6400 | 3.6340 | 3.6400 | 2925.4 | 3.6398 |
| 03:40:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1002.0 | 3.6400 |
| 03:45:00 | - |
| 03:50:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 1000.0 | 3.6301 |
| 03:55:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 3500.0 | 3.6301 |
| 04:00:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 500.0 | 3.6301 |
| 04:05:00 | - |
| 04:10:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 6267.0 | 3.6301 |
| 04:15:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 1899.0 | 3.6301 |
| 04:20:00 | 3.6301 | 3.6301 | 3.6098 | 3.6098 | 18874.0 | 3.6126 |
| 04:25:00 | 3.6099 | 3.6101 | 3.6099 | 3.6101 | 1000.0 | 3.6100 |
| 04:30:00 | 3.6098 | 3.6099 | 3.5800 | 3.5800 | 182078.3 | 3.5957 |
| 04:35:00 | 3.5800 | 3.5800 | 3.5520 | 3.5521 | 475560.2 | 3.5598 |
| 04:40:00 | 3.5521 | 3.5521 | 3.5520 | 3.5521 | 9181.6 | 3.5520 |
| 04:45:00 | 3.5521 | 3.5798 | 3.5520 | 3.5701 | 4243.2 | 3.5611 |
| 04:50:00 | 3.5600 | 3.5701 | 3.5520 | 3.5521 | 17004.1 | 3.5524 |
| 04:55:00 | 3.5520 | 3.5521 | 3.5500 | 3.5500 | 279071.0 | 3.5506 |
| 05:00:00 | 3.5500 | 3.5830 | 3.5500 | 3.5830 | 14028.5 | 3.5579 |
| 05:05:00 | 3.5840 | 3.5851 | 3.5500 | 3.5500 | 46927.1 | 3.5578 |
| 05:10:00 | 3.5501 | 3.5501 | 3.5500 | 3.5500 | 6996.0 | 3.5501 |
| 05:15:00 | 3.5501 | 3.5501 | 3.5420 | 3.5500 | 14977.2 | 3.5468 |
| 05:20:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 14181.0 | 3.5500 |
| 05:25:00 | 3.5501 | 3.5501 | 3.5420 | 3.5421 | 91960.0 | 3.5465 |
| 05:30:00 | 3.5422 | 3.5501 | 3.5422 | 3.5422 | 1500.9 | 3.5422 |
| 05:35:00 | - |
| 05:40:00 | 3.5422 | 3.5422 | 3.5422 | 3.5422 | 4500.0 | 3.5422 |
| 05:45:00 | 3.5421 | 3.5422 | 3.5420 | 3.5420 | 77834.8 | 3.5421 |
| 05:50:00 | 3.5421 | 3.5422 | 3.5421 | 3.5422 | 3770.0 | 3.5421 |
| 05:55:00 | 3.5421 | 3.5422 | 3.5420 | 3.5422 | 72237.9 | 3.5420 |
| 06:00:00 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 33047.0 | 3.5420 |
| 06:05:00 | 3.5420 | 3.5421 | 3.5420 | 3.5420 | 47335.0 | 3.5420 |
| 06:10:00 | 3.5420 | 3.5420 | 3.5300 | 3.5301 | 73037.0 | 3.5399 |
| 06:15:00 | 3.5301 | 3.5301 | 3.5290 | 3.5291 | 27319.3 | 3.5300 |
| 06:20:00 | 3.5291 | 3.5421 | 3.5291 | 3.5421 | 5642.7 | 3.5322 |
| 06:25:00 | 3.5301 | 3.5500 | 3.5301 | 3.5500 | 3629.1 | 3.5337 |
| 06:30:00 | 3.5501 | 3.5601 | 3.5501 | 3.5501 | 2049.8 | 3.5552 |
| 06:35:00 | 3.5501 | 3.5502 | 3.5501 | 3.5502 | 59529.7 | 3.5502 |
| 06:40:00 | 3.5502 | 3.5502 | 3.5500 | 3.5500 | 23805.0 | 3.5500 |
| 06:45:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1839.0 | 3.5500 |
| 06:50:00 | 3.5501 | 3.5501 | 3.5400 | 3.5400 | 9075.8 | 3.5500 |
| 06:55:00 | 3.5401 | 3.5600 | 3.5401 | 3.5600 | 82483.8 | 3.5538 |
| 07:00:00 | 3.5300 | 3.5710 | 3.5200 | 3.5710 | 3390.8 | 3.5371 |
| 07:05:00 | 3.5700 | 3.5700 | 3.5599 | 3.5599 | 107.0 | 3.5681 |
| 07:10:00 | 3.5340 | 3.5340 | 3.5100 | 3.5100 | 128344.4 | 3.5182 |
| 07:15:00 | 3.5101 | 3.5101 | 3.4901 | 3.5099 | 681893.0 | 3.5008 |
| 07:20:00 | 3.5099 | 3.5101 | 3.5000 | 3.5101 | 69433.5 | 3.5085 |
| 07:25:00 | 3.5191 | 3.5200 | 3.4900 | 3.4900 | 122976.3 | 3.5016 |
| 07:30:00 | 3.4900 | 3.5200 | 3.4891 | 3.4900 | 973150.4 | 3.4902 |
| 07:35:00 | 3.4891 | 3.5300 | 3.4891 | 3.5070 | 88480.8 | 3.5281 |
| 07:40:00 | 3.5060 | 3.5200 | 3.5001 | 3.5199 | 2176.1 | 3.5094 |
| 07:45:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 911.0 | 3.5199 |
| 07:50:00 | 3.5330 | 3.5488 | 3.5199 | 3.5199 | 6722.7 | 3.5462 |
| 07:55:00 | 3.5199 | 3.5200 | 3.5001 | 3.5200 | 7018.9 | 3.5057 |
| 08:00:00 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 1094.0 | 3.5198 |
| 08:05:00 | 3.5197 | 3.5197 | 3.5000 | 3.5000 | 136565.7 | 3.5002 |
| 08:10:00 | 3.4990 | 3.4991 | 3.4982 | 3.4983 | 1079.0 | 3.4983 |
| 08:15:00 | 3.4983 | 3.5200 | 3.4981 | 3.4996 | 85558.4 | 3.5183 |
| 08:20:00 | 3.5200 | 3.5201 | 3.5000 | 3.5000 | 521426.8 | 3.5002 |
| 08:25:00 | 3.5000 | 3.5300 | 3.4992 | 3.5240 | 59923.6 | 3.5029 |
| 08:30:00 | 3.5240 | 3.5410 | 3.5000 | 3.5100 | 166639.7 | 3.5044 |
| 08:35:00 | 3.5200 | 3.5300 | 3.5000 | 3.5300 | 62762.4 | 3.5010 |
| 08:40:00 | 3.5370 | 3.5500 | 3.5001 | 3.5500 | 48520.7 | 3.5352 |
| 08:45:00 | 3.5499 | 3.5499 | 3.5499 | 3.5499 | 0.1 | 3.5499 |
| 08:50:00 | 3.5497 | 3.5497 | 3.5210 | 3.5400 | 24479.1 | 3.5251 |
| 08:55:00 | 3.5301 | 3.5301 | 3.5301 | 3.5301 | 3500.0 | 3.5301 |
| 09:00:00 | 3.5410 | 3.5498 | 3.5312 | 3.5312 | 36166.7 | 3.5439 |
| 09:05:00 | 3.5498 | 3.5500 | 3.5300 | 3.5400 | 97856.5 | 3.5333 |
| 09:10:00 | 3.5399 | 3.5400 | 3.5300 | 3.5400 | 20651.6 | 3.5390 |
| 09:15:00 | 3.5301 | 3.5301 | 3.5100 | 3.5100 | 102264.7 | 3.5161 |
| 09:20:00 | 3.5090 | 3.5090 | 3.5061 | 3.5061 | 15816.2 | 3.5075 |
| 09:25:00 | 3.5060 | 3.5071 | 3.5060 | 3.5071 | 1985.9 | 3.5064 |
| 09:30:00 | 3.5072 | 3.5073 | 3.5072 | 3.5073 | 3600.0 | 3.5072 |
| 09:35:00 | 3.5073 | 3.5073 | 3.5073 | 3.5073 | 1986.4 | 3.5073 |
| 09:40:00 | 3.5073 | 3.5073 | 3.5073 | 3.5073 | 2000.0 | 3.5073 |
| 09:45:00 | 3.5073 | 3.5104 | 3.5073 | 3.5104 | 4413.6 | 3.5086 |
| 09:50:00 | 3.5126 | 3.5400 | 3.5126 | 3.5126 | 23749.7 | 3.5332 |
| 09:55:00 | 3.5126 | 3.5202 | 3.5126 | 3.5202 | 3000.0 | 3.5152 |
| 10:00:00 | 3.5300 | 3.5510 | 3.5206 | 3.5404 | 5731.3 | 3.5381 |
| 10:05:00 | 3.5520 | 3.5690 | 3.5401 | 3.5690 | 262305.8 | 3.5580 |
| 10:10:00 | 3.5700 | 3.5781 | 3.5600 | 3.5600 | 229823.7 | 3.5674 |
| 10:15:00 | 3.5601 | 3.5912 | 3.5601 | 3.5912 | 99680.5 | 3.5785 |
| 10:20:00 | 3.5912 | 3.6300 | 3.5912 | 3.6300 | 452554.0 | 3.6102 |
| 10:25:00 | 3.6290 | 3.6339 | 3.6082 | 3.6201 | 210648.1 | 3.6328 |
| 10:30:00 | 3.6201 | 3.6770 | 3.6201 | 3.6700 | 703664.2 | 3.6548 |
| 10:35:00 | 3.6690 | 3.6700 | 3.6200 | 3.6200 | 290629.1 | 3.6246 |
| 10:40:00 | 3.6200 | 3.6400 | 3.5800 | 3.5800 | 154640.7 | 3.6147 |
| 10:45:00 | 3.5790 | 3.6000 | 3.5553 | 3.6000 | 113253.5 | 3.5946 |
| 10:50:00 | 3.6000 | 3.6000 | 3.5791 | 3.5791 | 8458.9 | 3.5981 |
| 10:55:00 | 3.5790 | 3.5801 | 3.5620 | 3.5620 | 8430.6 | 3.5747 |
| 11:00:00 | 3.5620 | 3.5800 | 3.5620 | 3.5701 | 16130.1 | 3.5623 |
| 11:05:00 | 3.5702 | 3.5901 | 3.5702 | 3.5800 | 3894.0 | 3.5804 |
| 11:10:00 | 3.5703 | 3.5703 | 3.5701 | 3.5702 | 30485.9 | 3.5701 |
| 11:15:00 | 3.5702 | 3.5704 | 3.5491 | 3.5491 | 126858.9 | 3.5545 |
| 11:20:00 | 3.5491 | 3.5491 | 3.5491 | 3.5491 | 2900.0 | 3.5491 |
| 11:25:00 | 3.5501 | 3.5501 | 3.5501 | 3.5501 | 2000.0 | 3.5501 |
| 11:30:00 | 3.5502 | 3.5850 | 3.5502 | 3.5850 | 79995.4 | 3.5783 |
| 11:35:00 | 3.5701 | 3.5850 | 3.5700 | 3.5850 | 70369.0 | 3.5845 |
| 11:40:00 | 3.5850 | 3.6040 | 3.5701 | 3.6040 | 74774.6 | 3.5875 |
| 11:45:00 | 3.6040 | 3.6180 | 3.6040 | 3.6180 | 30712.0 | 3.6083 |
| 11:50:00 | 3.6000 | 3.6000 | 3.5812 | 3.5932 | 5929.3 | 3.5889 |
| 11:55:00 | 3.6000 | 3.6001 | 3.5901 | 3.6001 | 21256.4 | 3.5998 |
| 12:00:00 | 3.6001 | 3.6140 | 3.6001 | 3.6140 | 3601.9 | 3.6050 |
| 12:05:00 | 3.6141 | 3.6390 | 3.6110 | 3.6110 | 232627.8 | 3.6263 |
| 12:10:00 | 3.6111 | 3.6111 | 3.6110 | 3.6110 | 56238.4 | 3.6110 |
| 12:15:00 | 3.6101 | 3.6110 | 3.6010 | 3.6010 | 19581.7 | 3.6093 |
| 12:20:00 | 3.6010 | 3.6010 | 3.5970 | 3.5970 | 173423.8 | 3.6000 |
| 12:25:00 | 3.5971 | 3.6000 | 3.5971 | 3.5990 | 81555.1 | 3.5991 |
| 12:30:00 | 3.5971 | 3.6100 | 3.5971 | 3.6100 | 63663.0 | 3.6044 |
| 12:35:00 | 3.6001 | 3.6200 | 3.6000 | 3.6100 | 170017.5 | 3.6185 |
| 12:40:00 | 3.6001 | 3.6102 | 3.6001 | 3.6101 | 6456.1 | 3.6093 |
| 12:45:00 | - |
| 12:50:00 | 3.6101 | 3.6300 | 3.6100 | 3.6300 | 70748.0 | 3.6218 |
| 12:55:00 | 3.6300 | 3.6330 | 3.6000 | 3.6000 | 216614.3 | 3.6284 |
| 13:00:00 | 3.6003 | 3.6100 | 3.6003 | 3.6007 | 2520.1 | 3.6007 |
| 13:05:00 | 3.6001 | 3.6001 | 3.5900 | 3.5901 | 147618.5 | 3.5930 |
| 13:10:00 | 3.5961 | 3.5961 | 3.5820 | 3.5827 | 11627.0 | 3.5888 |
| 13:15:00 | 3.5960 | 3.5961 | 3.5826 | 3.5849 | 16105.7 | 3.5828 |
| 13:20:00 | 3.5849 | 3.6080 | 3.5849 | 3.6003 | 144244.7 | 3.6017 |
| 13:25:00 | 3.6003 | 3.6040 | 3.6003 | 3.6004 | 13768.0 | 3.6004 |
| 13:30:00 | 3.6005 | 3.6040 | 3.6005 | 3.6005 | 66627.0 | 3.6039 |
| 13:35:00 | 3.6004 | 3.6040 | 3.6000 | 3.6000 | 160130.0 | 3.6028 |
| 13:40:00 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 218.1 | 3.6000 |
| 13:45:00 | - |
| 13:50:00 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 5000.0 | 3.5901 |
| 13:55:00 | 3.5902 | 3.6000 | 3.5902 | 3.5905 | 5247.0 | 3.5958 |
| 14:00:00 | 3.5901 | 3.6000 | 3.5901 | 3.5901 | 10626.9 | 3.5974 |
| 14:05:00 | 3.5901 | 3.6110 | 3.5901 | 3.6001 | 90324.0 | 3.5999 |
| 14:10:00 | 3.6001 | 3.6110 | 3.6001 | 3.6001 | 150959.1 | 3.6109 |
| 14:15:00 | 3.6101 | 3.6101 | 3.6100 | 3.6100 | 4961.6 | 3.6100 |
| 14:20:00 | 3.6100 | 3.6100 | 3.6001 | 3.6001 | 99735.0 | 3.6099 |
| 14:25:00 | 3.6002 | 3.6101 | 3.6002 | 3.6002 | 2000.2 | 3.6002 |
| 14:30:00 | 3.6002 | 3.6002 | 3.6002 | 3.6002 | 1115.0 | 3.6002 |
| 14:35:00 | 3.6002 | 3.6002 | 3.6002 | 3.6002 | 39.9 | 3.6002 |
| 14:40:00 | 3.6002 | 3.6003 | 3.6002 | 3.6003 | 7345.0 | 3.6002 |
| 14:45:00 | 3.6004 | 3.6300 | 3.6004 | 3.6300 | 6206.0 | 3.6179 |
| 14:50:00 | 3.6102 | 3.6300 | 3.6101 | 3.6101 | 6428.3 | 3.6248 |
| 14:55:00 | 3.6101 | 3.6101 | 3.6101 | 3.6101 | 1578.9 | 3.6101 |
| 15:00:00 | 3.6101 | 3.6101 | 3.6101 | 3.6101 | 3157.8 | 3.6101 |
| 15:05:00 | 3.6101 | 3.6299 | 3.6101 | 3.6101 | 29576.0 | 3.6270 |
| 15:10:00 | 3.6350 | 3.6500 | 3.6301 | 3.6485 | 58755.6 | 3.6485 |
| 15:15:00 | 3.6301 | 3.6489 | 3.6301 | 3.6301 | 31107.6 | 3.6301 |
| 15:20:00 | 3.6302 | 3.6302 | 3.6149 | 3.6149 | 6904.1 | 3.6296 |
| 15:25:00 | 3.6149 | 3.6360 | 3.6149 | 3.6149 | 15709.0 | 3.6160 |
| 15:30:00 | 3.6200 | 3.6200 | 3.6149 | 3.6149 | 4000.0 | 3.6149 |
| 15:35:00 | 3.6150 | 3.6201 | 3.6150 | 3.6201 | 4500.0 | 3.6162 |
| 15:40:00 | - |
| 15:45:00 | 3.6202 | 3.6202 | 3.6201 | 3.6202 | 7781.4 | 3.6201 |
| 15:50:00 | - |
| 15:55:00 | 3.6202 | 3.6360 | 3.6202 | 3.6360 | 17601.7 | 3.6274 |
| 16:00:00 | 3.6360 | 3.6904 | 3.6360 | 3.6904 | 189497.6 | 3.6896 |
| 16:05:00 | 3.6904 | 3.6904 | 3.6900 | 3.6900 | 513473.5 | 3.6904 |
| 16:10:00 | 3.6900 | 3.6900 | 3.6691 | 3.6700 | 18987.0 | 3.6707 |
| 16:15:00 | 3.6691 | 3.6933 | 3.6691 | 3.6933 | 141405.2 | 3.6910 |
| 16:20:00 | 3.6920 | 3.7200 | 3.6920 | 3.7200 | 39726.4 | 3.7061 |
| 16:25:00 | 3.7191 | 3.7500 | 3.7120 | 3.7400 | 164026.9 | 3.7324 |
| 16:30:00 | 3.7301 | 3.7500 | 3.7290 | 3.7500 | 152583.1 | 3.7414 |
| 16:35:00 | 3.7400 | 3.7400 | 3.7181 | 3.7200 | 20495.4 | 3.7285 |
| 16:40:00 | 3.7201 | 3.7300 | 3.7090 | 3.7300 | 102066.9 | 3.7175 |
| 16:45:00 | 3.7200 | 3.7200 | 3.7000 | 3.7199 | 239848.4 | 3.7018 |
| 16:50:00 | 3.7003 | 3.7299 | 3.7000 | 3.7299 | 85864.7 | 3.7016 |
| 16:55:00 | 3.7100 | 3.7101 | 3.7000 | 3.7101 | 29862.5 | 3.7038 |
| 17:00:00 | 3.7001 | 3.7400 | 3.7000 | 3.7300 | 121688.1 | 3.7287 |
| 17:05:00 | 3.7201 | 3.7400 | 3.7201 | 3.7201 | 24121.5 | 3.7385 |
| 17:10:00 | 3.7200 | 3.7200 | 3.7190 | 3.7190 | 3708.5 | 3.7199 |
| 17:15:00 | 3.7200 | 3.7390 | 3.7190 | 3.7390 | 40013.8 | 3.7305 |
| 17:20:00 | 3.7320 | 3.7576 | 3.7201 | 3.7201 | 74201.3 | 3.7427 |
| 17:25:00 | 3.7202 | 3.7485 | 3.7141 | 3.7200 | 208617.3 | 3.7195 |
| 17:30:00 | 3.7200 | 3.7200 | 3.6990 | 3.6990 | 8264.8 | 3.7175 |
| 17:35:00 | 3.6980 | 3.6980 | 3.6671 | 3.6899 | 47431.6 | 3.6722 |
| 17:40:00 | 3.6701 | 3.6899 | 3.6500 | 3.6501 | 248565.0 | 3.6525 |
| 17:45:00 | 3.6501 | 3.6520 | 3.6491 | 3.6520 | 32817.0 | 3.6510 |
| 17:50:00 | 3.6780 | 3.6910 | 3.6490 | 3.6502 | 23071.6 | 3.6659 |
| 17:55:00 | 3.6502 | 3.6886 | 3.6502 | 3.6580 | 26541.2 | 3.6782 |
| 18:00:00 | 3.6571 | 3.6887 | 3.6561 | 3.6887 | 686599.0 | 3.6873 |
| 18:05:00 | 3.6701 | 3.6701 | 3.6701 | 3.6701 | 9.0 | 3.6701 |
| 18:10:00 | 3.6701 | 3.6800 | 3.6580 | 3.6580 | 63899.1 | 3.6658 |
| 18:15:00 | 3.6570 | 3.6580 | 3.6560 | 3.6560 | 8172.8 | 3.6565 |
| 18:20:00 | 3.6551 | 3.6601 | 3.6511 | 3.6511 | 24866.0 | 3.6561 |
| 18:25:00 | 3.6511 | 3.6511 | 3.6491 | 3.6500 | 15381.1 | 3.6501 |
| 18:30:00 | 3.6490 | 3.6500 | 3.6200 | 3.6200 | 265898.2 | 3.6436 |
| 18:35:00 | 3.6210 | 3.6296 | 3.6100 | 3.6100 | 188785.4 | 3.6197 |
| 18:40:00 | 3.6101 | 3.6191 | 3.6101 | 3.6111 | 145913.2 | 3.6110 |
| 18:45:00 | 3.6111 | 3.6202 | 3.6110 | 3.6119 | 81827.1 | 3.6138 |
| 18:50:00 | 3.6200 | 3.6298 | 3.6115 | 3.6115 | 12496.0 | 3.6210 |
| 18:55:00 | 3.6116 | 3.6121 | 3.6116 | 3.6121 | 3781.0 | 3.6118 |
| 19:00:00 | 3.6122 | 3.6350 | 3.6122 | 3.6350 | 40594.1 | 3.6243 |
| 19:05:00 | 3.6201 | 3.6350 | 3.6201 | 3.6350 | 60999.0 | 3.6347 |
| 19:10:00 | 3.6351 | 3.6400 | 3.6351 | 3.6400 | 4661.9 | 3.6387 |
| 19:15:00 | 3.6400 | 3.6400 | 3.6200 | 3.6270 | 2263.9 | 3.6293 |
| 19:20:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 20.0 | 3.6299 |
| 19:25:00 | 3.6300 | 3.6500 | 3.6200 | 3.6227 | 75105.3 | 3.6428 |
| 19:30:00 | 3.6227 | 3.6600 | 3.6130 | 3.6150 | 34957.1 | 3.6231 |
| 19:35:00 | - |
| 19:40:00 | 3.6150 | 3.6200 | 3.6131 | 3.6131 | 56321.0 | 3.6176 |
| 19:45:00 | 3.6131 | 3.6290 | 3.6130 | 3.6146 | 7359.9 | 3.6142 |
| 19:50:00 | 3.6146 | 3.6200 | 3.6123 | 3.6200 | 11676.0 | 3.6145 |
| 19:55:00 | - |
| 20:00:00 | 3.6196 | 3.6300 | 3.6196 | 3.6300 | 680.3 | 3.6196 |
| 20:05:00 | - |
| 20:10:00 | 3.6300 | 3.6600 | 3.6253 | 3.6600 | 13812.3 | 3.6547 |
| 20:15:00 | 3.6599 | 3.6599 | 3.6500 | 3.6572 | 1060.2 | 3.6572 |
| 20:20:00 | 3.6400 | 3.6500 | 3.6310 | 3.6500 | 93451.0 | 3.6317 |
| 20:25:00 | 3.6400 | 3.6499 | 3.6310 | 3.6499 | 69943.4 | 3.6382 |
| 20:30:00 | 3.6499 | 3.6500 | 3.6200 | 3.6200 | 95243.9 | 3.6348 |
| 20:35:00 | 3.6200 | 3.6400 | 3.6190 | 3.6196 | 122673.2 | 3.6244 |
| 20:40:00 | 3.6198 | 3.6387 | 3.6198 | 3.6387 | 6340.2 | 3.6211 |
| 20:45:00 | 3.6387 | 3.6490 | 3.6197 | 3.6490 | 13730.4 | 3.6347 |
| 20:50:00 | 3.6490 | 3.6550 | 3.6330 | 3.6330 | 77965.0 | 3.6535 |
| 20:55:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 500.0 | 3.6500 |
| 21:00:00 | 3.6401 | 3.6401 | 3.6300 | 3.6300 | 5606.1 | 3.6334 |
| 21:05:00 | 3.6400 | 3.6440 | 3.6210 | 3.6440 | 21920.1 | 3.6354 |
| 21:10:00 | - |
| 21:15:00 | 3.6420 | 3.6490 | 3.6250 | 3.6250 | 23376.9 | 3.6421 |
| 21:20:00 | 3.6241 | 3.6555 | 3.6241 | 3.6400 | 12744.6 | 3.6486 |
| 21:25:00 | 3.6400 | 3.6400 | 3.6242 | 3.6253 | 12930.8 | 3.6275 |
| 21:30:00 | 3.6241 | 3.6241 | 3.6241 | 3.6241 | 808.0 | 3.6241 |
| 21:35:00 | - |
| 21:40:00 | 3.6244 | 3.6249 | 3.6244 | 3.6246 | 0.4 | 3.6246 |
| 21:45:00 | 3.6245 | 3.6430 | 3.6230 | 3.6400 | 30047.9 | 3.6270 |
| 21:50:00 | 3.6440 | 3.6799 | 3.6440 | 3.6590 | 20608.5 | 3.6556 |
| 21:55:00 | 3.6560 | 3.6700 | 3.6130 | 3.6200 | 271068.9 | 3.6299 |
| 22:00:00 | 3.6199 | 3.6390 | 3.6151 | 3.6151 | 5488.0 | 3.6309 |
| 22:05:00 | 3.6152 | 3.6153 | 3.6152 | 3.6153 | 0.2 | 3.6153 |
| 22:10:00 | 3.6154 | 3.6360 | 3.6154 | 3.6360 | 54.1 | 3.6337 |
| 22:15:00 | 3.6370 | 3.6500 | 3.6196 | 3.6200 | 122375.0 | 3.6477 |
| 22:20:00 | 3.6300 | 3.6328 | 3.6300 | 3.6328 | 20.3 | 3.6300 |
| 22:25:00 | - |
| 22:30:00 | 3.6400 | 3.6810 | 3.6215 | 3.6600 | 93760.2 | 3.6537 |
| 22:35:00 | 3.6600 | 3.6600 | 3.6360 | 3.6400 | 792582.2 | 3.6400 |
| 22:40:00 | 3.6360 | 3.6360 | 3.6122 | 3.6122 | 246111.5 | 3.6176 |
| 22:45:00 | 3.6121 | 3.6500 | 3.6070 | 3.6300 | 26378.4 | 3.6216 |
| 22:50:00 | 3.6200 | 3.6475 | 3.6031 | 3.6031 | 199992.0 | 3.6122 |
| 22:55:00 | 3.6031 | 3.6031 | 3.5901 | 3.5901 | 493844.7 | 3.5991 |
| 23:00:00 | 3.5901 | 3.6000 | 3.5800 | 3.6000 | 128902.4 | 3.5878 |
| 23:05:00 | 3.6010 | 3.6320 | 3.6010 | 3.6320 | 38607.6 | 3.6297 |
| 23:10:00 | 3.6290 | 3.6330 | 3.6280 | 3.6300 | 46309.1 | 3.6310 |
| 23:15:00 | 3.6300 | 3.6300 | 3.6100 | 3.6300 | 21025.6 | 3.6230 |
| 23:20:00 | 3.6200 | 3.6300 | 3.6080 | 3.6103 | 166438.2 | 3.6256 |
| 23:25:00 | 3.6200 | 3.6390 | 3.6100 | 3.6390 | 253773.1 | 3.6198 |
| 23:30:00 | 3.6390 | 3.6480 | 3.6390 | 3.6400 | 68777.7 | 3.6440 |
| 23:35:00 | 3.6480 | 3.6500 | 3.6230 | 3.6230 | 147403.6 | 3.6481 |
| 23:40:00 | 3.6220 | 3.6220 | 3.6210 | 3.6210 | 18112.0 | 3.6212 |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | 3.6400 | 3.6498 | 3.6400 | 3.6498 | 10599.0 | 3.6493 |