2020年03月20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 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 24173.0 | 4.2558 |
| 00:05:00 | 4.2600 | 4.2610 | 4.2503 | 4.2610 | 4882.7 | 4.2504 |
| 00:10:00 | 4.2500 | 4.2600 | 4.2310 | 4.2600 | 192259.2 | 4.2476 |
| 00:15:00 | 4.2600 | 4.2700 | 4.2600 | 4.2660 | 2074.3 | 4.2668 |
| 00:20:00 | 4.2660 | 4.2970 | 4.2660 | 4.2909 | 227450.0 | 4.2816 |
| 00:25:00 | 4.2909 | 4.3000 | 4.2898 | 4.3000 | 533552.0 | 4.2992 |
| 00:30:00 | 4.3000 | 4.3000 | 4.2500 | 4.2998 | 143787.3 | 4.2723 |
| 00:35:00 | 4.2900 | 4.3200 | 4.2860 | 4.3200 | 90628.2 | 4.3008 |
| 00:40:00 | 4.3200 | 4.3210 | 4.3120 | 4.3120 | 15702.4 | 4.3197 |
| 00:45:00 | 4.3120 | 4.3120 | 4.2920 | 4.3000 | 23189.0 | 4.2924 |
| 00:50:00 | 4.3000 | 4.3200 | 4.2900 | 4.3000 | 73457.2 | 4.3085 |
| 00:55:00 | 4.3000 | 4.3200 | 4.2518 | 4.2990 | 272553.7 | 4.2716 |
| 01:00:00 | 4.2990 | 4.3010 | 4.2300 | 4.3000 | 365491.3 | 4.2891 |
| 01:05:00 | 4.3020 | 4.3360 | 4.3020 | 4.3360 | 438371.5 | 4.3245 |
| 01:10:00 | 4.3359 | 4.3890 | 4.3300 | 4.3890 | 467879.6 | 4.3707 |
| 01:15:00 | 4.3890 | 4.3900 | 4.3500 | 4.3800 | 228248.4 | 4.3614 |
| 01:20:00 | 4.3800 | 4.4200 | 4.3290 | 4.4199 | 1605829.8 | 4.3994 |
| 01:25:00 | 4.4199 | 4.5000 | 4.4199 | 4.5000 | 901593.5 | 4.4626 |
| 01:30:00 | 4.4999 | 4.5000 | 4.3801 | 4.4390 | 664911.0 | 4.4299 |
| 01:35:00 | 4.4390 | 4.4390 | 4.3581 | 4.4200 | 248820.6 | 4.3799 |
| 01:40:00 | 4.4270 | 4.4270 | 4.3700 | 4.3700 | 303066.7 | 4.3997 |
| 01:45:00 | 4.3800 | 4.3800 | 4.3590 | 4.3800 | 109796.3 | 4.3768 |
| 01:50:00 | 4.3700 | 4.4320 | 4.3700 | 4.4320 | 120239.9 | 4.4189 |
| 01:55:00 | 4.4200 | 4.4500 | 4.4020 | 4.4500 | 94298.9 | 4.4232 |
| 02:00:00 | 4.4500 | 4.4850 | 4.4500 | 4.4701 | 263879.8 | 4.4770 |
| 02:05:00 | 4.4701 | 4.4890 | 4.4402 | 4.4402 | 55817.5 | 4.4602 |
| 02:10:00 | 4.4400 | 4.4400 | 4.4190 | 4.4398 | 19575.1 | 4.4236 |
| 02:15:00 | 4.4398 | 4.4890 | 4.4398 | 4.4600 | 79733.2 | 4.4778 |
| 02:20:00 | 4.4600 | 4.4602 | 4.4600 | 4.4602 | 35985.1 | 4.4602 |
| 02:25:00 | 4.4603 | 4.4800 | 4.4602 | 4.4800 | 19469.5 | 4.4679 |
| 02:30:00 | 4.4603 | 4.4801 | 4.4600 | 4.4701 | 250988.9 | 4.4748 |
| 02:35:00 | 4.4701 | 4.4701 | 4.4600 | 4.4701 | 24876.3 | 4.4603 |
| 02:40:00 | 4.4600 | 4.4799 | 4.4360 | 4.4604 | 63942.5 | 4.4628 |
| 02:45:00 | 4.4700 | 4.4940 | 4.4600 | 4.4940 | 487485.1 | 4.4877 |
| 02:50:00 | 4.4960 | 4.5120 | 4.4960 | 4.5000 | 514804.0 | 4.5007 |
| 02:55:00 | 4.5002 | 4.5100 | 4.4801 | 4.5000 | 187792.7 | 4.5000 |
| 03:00:00 | 4.5000 | 4.5001 | 4.4625 | 4.4625 | 230699.2 | 4.4900 |
| 03:05:00 | 4.4625 | 4.4625 | 4.4390 | 4.4390 | 84048.4 | 4.4513 |
| 03:10:00 | 4.4391 | 4.4501 | 4.4300 | 4.4501 | 34950.5 | 4.4427 |
| 03:15:00 | 4.4501 | 4.4501 | 4.4400 | 4.4400 | 20689.5 | 4.4501 |
| 03:20:00 | 4.4500 | 4.4600 | 4.4500 | 4.4500 | 48862.6 | 4.4539 |
| 03:25:00 | 4.4501 | 4.4801 | 4.4250 | 4.4500 | 36693.7 | 4.4498 |
| 03:30:00 | 4.4400 | 4.4600 | 4.4200 | 4.4500 | 33372.4 | 4.4420 |
| 03:35:00 | 4.4501 | 4.4600 | 4.4000 | 4.4000 | 177761.2 | 4.4048 |
| 03:40:00 | 4.4100 | 4.4100 | 4.4000 | 4.4100 | 10020.5 | 4.4100 |
| 03:45:00 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 9.1 | 4.4184 |
| 03:50:00 | 4.4100 | 4.4100 | 4.3612 | 4.3612 | 35176.8 | 4.3761 |
| 03:55:00 | 4.3613 | 4.3691 | 4.3500 | 4.3593 | 31732.7 | 4.3528 |
| 04:00:00 | 4.3504 | 4.3504 | 4.3391 | 4.3391 | 81930.4 | 4.3433 |
| 04:05:00 | 4.3400 | 4.3400 | 4.3211 | 4.3300 | 389368.6 | 4.3299 |
| 04:10:00 | 4.3240 | 4.3600 | 4.3240 | 4.3400 | 79710.5 | 4.3593 |
| 04:15:00 | 4.3401 | 4.3500 | 4.3303 | 4.3500 | 103000.6 | 4.3496 |
| 04:20:00 | 4.3502 | 4.3707 | 4.3401 | 4.3700 | 16039.4 | 4.3688 |
| 04:25:00 | 4.3700 | 4.3700 | 4.3403 | 4.3501 | 19453.6 | 4.3571 |
| 04:30:00 | 4.3408 | 4.3707 | 4.3408 | 4.3601 | 3540.2 | 4.3590 |
| 04:35:00 | 4.3800 | 4.3800 | 4.3701 | 4.3701 | 2058.5 | 4.3701 |
| 04:40:00 | 4.3701 | 4.4001 | 4.3701 | 4.4001 | 38076.2 | 4.3989 |
| 04:45:00 | 4.4002 | 4.4005 | 4.4002 | 4.4005 | 2500.2 | 4.4003 |
| 04:50:00 | 4.4005 | 4.4585 | 4.4004 | 4.4200 | 15040.4 | 4.4310 |
| 04:55:00 | 4.4101 | 4.4400 | 4.4101 | 4.4300 | 2683.5 | 4.4231 |
| 05:00:00 | 4.4300 | 4.4400 | 4.4300 | 4.4300 | 74034.0 | 4.4310 |
| 05:05:00 | 4.4201 | 4.4201 | 4.4000 | 4.4000 | 642054.9 | 4.4000 |
| 05:10:00 | 4.3991 | 4.3991 | 4.3410 | 4.3807 | 252987.7 | 4.3506 |
| 05:15:00 | 4.3900 | 4.3900 | 4.3600 | 4.3817 | 39548.7 | 4.3758 |
| 05:20:00 | 4.3900 | 4.3920 | 4.3500 | 4.3701 | 153734.3 | 4.3583 |
| 05:25:00 | 4.3900 | 4.3900 | 4.3801 | 4.3900 | 1508.6 | 4.3867 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 500.0 | 4.3900 |
| 05:35:00 | 4.3900 | 4.3900 | 4.3601 | 4.3900 | 2615.7 | 4.3645 |
| 05:40:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 929.0 | 4.3900 |
| 05:45:00 | 4.3900 | 4.3980 | 4.3900 | 4.3900 | 9468.3 | 4.3902 |
| 05:50:00 | 4.3901 | 4.4010 | 4.3900 | 4.4010 | 31714.8 | 4.3993 |
| 05:55:00 | 4.4020 | 4.4401 | 4.4001 | 4.4401 | 57416.5 | 4.4394 |
| 06:00:00 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | 4311.0 | 4.4495 |
| 06:05:00 | 4.4501 | 4.4610 | 4.4500 | 4.4500 | 42816.6 | 4.4605 |
| 06:10:00 | 4.4400 | 4.4402 | 4.4400 | 4.4402 | 26892.0 | 4.4400 |
| 06:15:00 | 4.4401 | 4.4401 | 4.4100 | 4.4200 | 243465.8 | 4.4131 |
| 06:20:00 | 4.4100 | 4.4101 | 4.4100 | 4.4100 | 12161.3 | 4.4100 |
| 06:25:00 | 4.4101 | 4.4105 | 4.4100 | 4.4105 | 285072.4 | 4.4100 |
| 06:30:00 | 4.4100 | 4.4500 | 4.4000 | 4.4500 | 94610.1 | 4.4484 |
| 06:35:00 | 4.4401 | 4.4551 | 4.4401 | 4.4551 | 6963.7 | 4.4502 |
| 06:40:00 | 4.4551 | 4.4689 | 4.4550 | 4.4550 | 364934.9 | 4.4663 |
| 06:45:00 | 4.4601 | 4.4790 | 4.4551 | 4.4601 | 13519.4 | 4.4627 |
| 06:50:00 | 4.4601 | 4.4820 | 4.4600 | 4.4700 | 33471.0 | 4.4689 |
| 06:55:00 | 4.4700 | 4.4969 | 4.4600 | 4.4969 | 214162.5 | 4.4962 |
| 07:00:00 | 4.4964 | 4.5100 | 4.4600 | 4.4998 | 222380.3 | 4.4975 |
| 07:05:00 | 4.4995 | 4.5000 | 4.4990 | 4.4990 | 26604.1 | 4.5000 |
| 07:10:00 | 4.4900 | 4.4900 | 4.4600 | 4.4601 | 46226.4 | 4.4850 |
| 07:15:00 | 4.4700 | 4.4998 | 4.4600 | 4.4998 | 53891.4 | 4.4969 |
| 07:20:00 | 4.4998 | 4.5225 | 4.4998 | 4.5122 | 342402.6 | 4.5073 |
| 07:25:00 | 4.5122 | 4.5300 | 4.5003 | 4.5300 | 62829.2 | 4.5216 |
| 07:30:00 | 4.5310 | 4.5650 | 4.5200 | 4.5640 | 309033.2 | 4.5478 |
| 07:35:00 | 4.5640 | 4.5650 | 4.5388 | 4.5388 | 121367.2 | 4.5529 |
| 07:40:00 | 4.5389 | 4.5651 | 4.5389 | 4.5600 | 67505.0 | 4.5583 |
| 07:45:00 | 4.5651 | 4.5800 | 4.5400 | 4.5800 | 92722.8 | 4.5667 |
| 07:50:00 | 4.5810 | 4.6030 | 4.5500 | 4.6001 | 231149.3 | 4.5983 |
| 07:55:00 | 4.6030 | 4.6050 | 4.5800 | 4.5800 | 72132.9 | 4.6001 |
| 08:00:00 | 4.5800 | 4.5800 | 4.5615 | 4.5615 | 36440.5 | 4.5621 |
| 08:05:00 | 4.5615 | 4.5617 | 4.5000 | 4.5002 | 447663.6 | 4.5323 |
| 08:10:00 | 4.5100 | 4.5101 | 4.5000 | 4.5002 | 71109.2 | 4.5004 |
| 08:15:00 | 4.5003 | 4.5003 | 4.4500 | 4.4500 | 257271.1 | 4.4842 |
| 08:20:00 | 4.4500 | 4.4500 | 4.4362 | 4.4362 | 384588.6 | 4.4412 |
| 08:25:00 | 4.4362 | 4.4400 | 4.4300 | 4.4300 | 468863.7 | 4.4388 |
| 08:30:00 | 4.4251 | 4.4701 | 4.4251 | 4.4701 | 20872.0 | 4.4336 |
| 08:35:00 | 4.4800 | 4.4801 | 4.4200 | 4.4200 | 251458.3 | 4.4559 |
| 08:40:00 | 4.4250 | 4.4400 | 4.4250 | 4.4400 | 19848.2 | 4.4253 |
| 08:45:00 | 4.4401 | 4.4800 | 4.4332 | 4.4750 | 145678.6 | 4.4495 |
| 08:50:00 | 4.4751 | 4.4830 | 4.4750 | 4.4750 | 609480.0 | 4.4793 |
| 08:55:00 | 4.4750 | 4.4750 | 4.4700 | 4.4701 | 1128.4 | 4.4701 |
| 09:00:00 | 4.4701 | 4.4830 | 4.4701 | 4.4752 | 38251.2 | 4.4775 |
| 09:05:00 | 4.4754 | 4.4980 | 4.4754 | 4.4805 | 28325.5 | 4.4866 |
| 09:10:00 | 4.4900 | 4.5001 | 4.4900 | 4.5001 | 27198.9 | 4.4993 |
| 09:15:00 | 4.5002 | 4.5003 | 4.5002 | 4.5003 | 3000.0 | 4.5002 |
| 09:20:00 | 4.5003 | 4.5297 | 4.5003 | 4.5297 | 11428.0 | 4.5131 |
| 09:25:00 | 4.5200 | 4.5300 | 4.5000 | 4.5003 | 214089.4 | 4.5038 |
| 09:30:00 | 4.4920 | 4.4920 | 4.4700 | 4.4700 | 15703.0 | 4.4758 |
| 09:35:00 | 4.4701 | 4.5197 | 4.4701 | 4.5000 | 21890.4 | 4.5155 |
| 09:40:00 | 4.4901 | 4.4901 | 4.4900 | 4.4901 | 8741.0 | 4.4900 |
| 09:45:00 | 4.4902 | 4.4902 | 4.4226 | 4.4797 | 66723.9 | 4.4385 |
| 09:50:00 | 4.4800 | 4.5000 | 4.4281 | 4.4600 | 611562.8 | 4.4347 |
| 09:55:00 | 4.4601 | 4.4790 | 4.4601 | 4.4790 | 3070.1 | 4.4605 |
| 10:00:00 | 4.4790 | 4.4820 | 4.4500 | 4.4820 | 54206.4 | 4.4638 |
| 10:05:00 | 4.4821 | 4.4830 | 4.4821 | 4.4821 | 2071.9 | 4.4821 |
| 10:10:00 | 4.4821 | 4.4821 | 4.4604 | 4.4700 | 5857.1 | 4.4695 |
| 10:15:00 | 4.4700 | 4.4820 | 4.4603 | 4.4800 | 99357.0 | 4.4786 |
| 10:20:00 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 22579.3 | 4.4758 |
| 10:25:00 | 4.4700 | 4.4700 | 4.4200 | 4.4200 | 288324.4 | 4.4304 |
| 10:30:00 | 4.4200 | 4.4400 | 4.3991 | 4.4400 | 211297.7 | 4.4094 |
| 10:35:00 | 4.4301 | 4.4301 | 4.3490 | 4.3701 | 103509.7 | 4.3628 |
| 10:40:00 | 4.3900 | 4.3900 | 4.3600 | 4.3600 | 16044.6 | 4.3698 |
| 10:45:00 | 4.3600 | 4.3700 | 4.3300 | 4.3501 | 111590.0 | 4.3483 |
| 10:50:00 | 4.3502 | 4.3800 | 4.3500 | 4.3711 | 134649.2 | 4.3674 |
| 10:55:00 | 4.3701 | 4.3810 | 4.3500 | 4.3699 | 442716.6 | 4.3706 |
| 11:00:00 | 4.3600 | 4.3805 | 4.3400 | 4.3805 | 103994.6 | 4.3621 |
| 11:05:00 | 4.3809 | 4.3900 | 4.3800 | 4.3800 | 26381.0 | 4.3843 |
| 11:10:00 | 4.3799 | 4.3799 | 4.3500 | 4.3500 | 54806.4 | 4.3631 |
| 11:15:00 | 4.3500 | 4.4095 | 4.3500 | 4.4095 | 38547.6 | 4.3906 |
| 11:20:00 | 4.3900 | 4.3900 | 4.3504 | 4.3700 | 4000.1 | 4.3526 |
| 11:25:00 | 4.3700 | 4.3902 | 4.3604 | 4.3902 | 21660.3 | 4.3727 |
| 11:30:00 | 4.3901 | 4.3901 | 4.3600 | 4.3600 | 245864.5 | 4.3660 |
| 11:35:00 | 4.3558 | 4.3601 | 4.3491 | 4.3504 | 128925.9 | 4.3509 |
| 11:40:00 | 4.3550 | 4.3550 | 4.3501 | 4.3504 | 17000.0 | 4.3545 |
| 11:45:00 | 4.3551 | 4.3600 | 4.3420 | 4.3598 | 360671.8 | 4.3463 |
| 11:50:00 | 4.3500 | 4.3500 | 4.3243 | 4.3243 | 300838.9 | 4.3314 |
| 11:55:00 | 4.3291 | 4.3291 | 4.3100 | 4.3100 | 263659.5 | 4.3156 |
| 12:00:00 | 4.3100 | 4.3290 | 4.2700 | 4.2700 | 344135.3 | 4.2940 |
| 12:05:00 | 4.2700 | 4.3000 | 4.2500 | 4.3000 | 672487.0 | 4.2663 |
| 12:10:00 | 4.2901 | 4.3000 | 4.2900 | 4.2902 | 195498.4 | 4.2998 |
| 12:15:00 | 4.3010 | 4.3010 | 4.2901 | 4.2914 | 13933.7 | 4.2902 |
| 12:20:00 | 4.3001 | 4.3001 | 4.3001 | 4.3001 | 100.0 | 4.3001 |
| 12:25:00 | 4.2911 | 4.2915 | 4.2911 | 4.2915 | 3000.0 | 4.2914 |
| 12:30:00 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 913167.2 | 4.2633 |
| 12:35:00 | 4.2600 | 4.2600 | 4.2370 | 4.2440 | 434273.5 | 4.2473 |
| 12:40:00 | 4.2361 | 4.2361 | 4.2250 | 4.2300 | 691706.9 | 4.2299 |
| 12:45:00 | 4.2301 | 4.2800 | 4.2301 | 4.2800 | 381974.1 | 4.2490 |
| 12:50:00 | 4.2800 | 4.2800 | 4.2500 | 4.2700 | 75600.1 | 4.2542 |
| 12:55:00 | 4.2701 | 4.2701 | 4.2511 | 4.2512 | 37695.7 | 4.2512 |
| 13:00:00 | 4.2513 | 4.2513 | 4.2500 | 4.2500 | 162291.2 | 4.2506 |
| 13:05:00 | 4.2431 | 4.2431 | 4.2255 | 4.2257 | 22640.7 | 4.2299 |
| 13:10:00 | 4.2258 | 4.2400 | 4.2258 | 4.2400 | 9513.1 | 4.2264 |
| 13:15:00 | 4.2431 | 4.2431 | 4.2300 | 4.2401 | 18624.8 | 4.2309 |
| 13:20:00 | 4.2401 | 4.3000 | 4.2401 | 4.3000 | 320065.7 | 4.2968 |
| 13:25:00 | 4.2901 | 4.2901 | 4.2700 | 4.2740 | 17314.7 | 4.2720 |
| 13:30:00 | 4.2800 | 4.2800 | 4.2710 | 4.2710 | 40949.0 | 4.2721 |
| 13:35:00 | 4.2711 | 4.3000 | 4.2604 | 4.3000 | 203396.0 | 4.2942 |
| 13:40:00 | 4.3000 | 4.3100 | 4.2901 | 4.3000 | 131123.5 | 4.3002 |
| 13:45:00 | 4.3001 | 4.3001 | 4.3001 | 4.3001 | 3000.0 | 4.3001 |
| 13:50:00 | 4.3002 | 4.3101 | 4.3001 | 4.3101 | 17356.6 | 4.3062 |
| 13:55:00 | 4.3101 | 4.3240 | 4.3100 | 4.3100 | 127739.9 | 4.3140 |
| 14:00:00 | 4.3221 | 4.3500 | 4.3221 | 4.3500 | 301623.6 | 4.3482 |
| 14:05:00 | 4.3501 | 4.3770 | 4.3500 | 4.3501 | 217346.8 | 4.3666 |
| 14:10:00 | 4.3540 | 4.3540 | 4.3106 | 4.3114 | 108850.8 | 4.3504 |
| 14:15:00 | 4.3300 | 4.3300 | 4.3117 | 4.3121 | 1517.2 | 4.3121 |
| 14:20:00 | 4.3131 | 4.3500 | 4.3121 | 4.3500 | 24012.5 | 4.3453 |
| 14:25:00 | 4.3501 | 4.3870 | 4.3501 | 4.3870 | 41674.2 | 4.3719 |
| 14:30:00 | 4.3801 | 4.4090 | 4.3731 | 4.4090 | 301659.1 | 4.3998 |
| 14:35:00 | 4.4090 | 4.4300 | 4.4000 | 4.4101 | 172033.2 | 4.4271 |
| 14:40:00 | 4.4200 | 4.4400 | 4.4200 | 4.4202 | 123040.5 | 4.4357 |
| 14:45:00 | 4.4202 | 4.4301 | 4.4000 | 4.4002 | 198484.6 | 4.4117 |
| 14:50:00 | 4.4100 | 4.4101 | 4.4000 | 4.4001 | 37162.0 | 4.4000 |
| 14:55:00 | 4.4001 | 4.4102 | 4.4000 | 4.4100 | 185268.5 | 4.4086 |
| 15:00:00 | 4.4000 | 4.4002 | 4.4000 | 4.4001 | 179965.0 | 4.4000 |
| 15:05:00 | 4.4190 | 4.4190 | 4.4000 | 4.4001 | 21027.4 | 4.4000 |
| 15:10:00 | 4.4001 | 4.4180 | 4.4000 | 4.4180 | 10320.4 | 4.4042 |
| 15:15:00 | 4.4001 | 4.4002 | 4.4001 | 4.4002 | 5003.0 | 4.4001 |
| 15:20:00 | 4.4001 | 4.4001 | 4.3801 | 4.3801 | 199558.5 | 4.3986 |
| 15:25:00 | 4.3879 | 4.3880 | 4.3801 | 4.3801 | 2508.5 | 4.3801 |
| 15:30:00 | 4.3801 | 4.3801 | 4.3800 | 4.3800 | 6715.0 | 4.3800 |
| 15:35:00 | 4.3880 | 4.3880 | 4.3801 | 4.3801 | 2508.5 | 4.3801 |
| 15:40:00 | 4.3801 | 4.3801 | 4.3500 | 4.3500 | 70739.1 | 4.3635 |
| 15:45:00 | 4.3500 | 4.3600 | 4.3303 | 4.3502 | 48045.5 | 4.3476 |
| 15:50:00 | 4.3551 | 4.3600 | 4.3500 | 4.3600 | 11840.0 | 4.3509 |
| 15:55:00 | 4.3700 | 4.3890 | 4.3510 | 4.3890 | 53966.6 | 4.3724 |
| 16:00:00 | 4.3890 | 4.4000 | 4.3503 | 4.3503 | 55124.6 | 4.3711 |
| 16:05:00 | 4.3502 | 4.3600 | 4.3403 | 4.3424 | 45617.5 | 4.3497 |
| 16:10:00 | 4.3424 | 4.4180 | 4.3424 | 4.4180 | 27266.4 | 4.4128 |
| 16:15:00 | 4.4001 | 4.4300 | 4.4001 | 4.4190 | 24432.6 | 4.4232 |
| 16:20:00 | 4.4101 | 4.4380 | 4.4101 | 4.4105 | 55527.1 | 4.4157 |
| 16:25:00 | 4.4106 | 4.4107 | 4.4105 | 4.4107 | 2800.0 | 4.4106 |
| 16:30:00 | 4.4107 | 4.4400 | 4.4106 | 4.4400 | 299511.0 | 4.4362 |
| 16:35:00 | 4.4401 | 4.4401 | 4.4201 | 4.4298 | 57974.5 | 4.4384 |
| 16:40:00 | 4.4201 | 4.4441 | 4.4201 | 4.4300 | 220851.7 | 4.4398 |
| 16:45:00 | 4.4437 | 4.4441 | 4.4212 | 4.4300 | 162979.4 | 4.4430 |
| 16:50:00 | 4.4300 | 4.4442 | 4.4211 | 4.4442 | 88097.0 | 4.4311 |
| 16:55:00 | 4.4442 | 4.4490 | 4.4211 | 4.4212 | 52037.6 | 4.4463 |
| 17:00:00 | 4.4300 | 4.4500 | 4.4230 | 4.4500 | 179000.3 | 4.4497 |
| 17:05:00 | 4.4510 | 4.4530 | 4.4510 | 4.4530 | 171.4 | 4.4519 |
| 17:10:00 | 4.4530 | 4.5000 | 4.4530 | 4.4604 | 406542.3 | 4.4808 |
| 17:15:00 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | 362376.7 | 4.5214 |
| 17:20:00 | 4.5700 | 4.6000 | 4.5100 | 4.5100 | 277050.8 | 4.5667 |
| 17:25:00 | 4.5300 | 4.5697 | 4.5190 | 4.5200 | 351340.1 | 4.5213 |
| 17:30:00 | 4.5195 | 4.5400 | 4.5000 | 4.5300 | 170349.7 | 4.5164 |
| 17:35:00 | 4.5290 | 4.5290 | 4.5000 | 4.5000 | 312769.7 | 4.5045 |
| 17:40:00 | 4.5000 | 4.5390 | 4.5000 | 4.5390 | 109829.7 | 4.5164 |
| 17:45:00 | 4.5390 | 4.5500 | 4.5200 | 4.5400 | 306512.1 | 4.5389 |
| 17:50:00 | 4.5490 | 4.5500 | 4.5071 | 4.5500 | 338984.6 | 4.5383 |
| 17:55:00 | 4.5498 | 4.5500 | 4.5200 | 4.5200 | 146637.1 | 4.5427 |
| 18:00:00 | 4.5400 | 4.5560 | 4.5400 | 4.5560 | 106868.0 | 4.5500 |
| 18:05:00 | 4.5570 | 4.5960 | 4.5570 | 4.5960 | 188663.3 | 4.5720 |
| 18:10:00 | 4.5960 | 4.6000 | 4.5707 | 4.5803 | 360917.7 | 4.5924 |
| 18:15:00 | 4.5900 | 4.5900 | 4.5700 | 4.5700 | 136686.0 | 4.5787 |
| 18:20:00 | 4.5749 | 4.5750 | 4.5710 | 4.5710 | 80003.0 | 4.5728 |
| 18:25:00 | 4.5740 | 4.5800 | 4.5017 | 4.5430 | 431639.6 | 4.5468 |
| 18:30:00 | 4.5440 | 4.5800 | 4.5440 | 4.5800 | 171466.5 | 4.5735 |
| 18:35:00 | 4.5810 | 4.5970 | 4.5800 | 4.5970 | 76242.1 | 4.5922 |
| 18:40:00 | 4.5970 | 4.6090 | 4.5969 | 4.6090 | 251637.5 | 4.5984 |
| 18:45:00 | 4.6098 | 4.6130 | 4.5680 | 4.5680 | 340082.0 | 4.5890 |
| 18:50:00 | 4.5800 | 4.6380 | 4.5800 | 4.6380 | 423104.8 | 4.6039 |
| 18:55:00 | 4.6380 | 4.6600 | 4.6380 | 4.6600 | 333442.2 | 4.6504 |
| 19:00:00 | 4.6610 | 4.6630 | 4.6101 | 4.6497 | 136005.8 | 4.6433 |
| 19:05:00 | 4.6400 | 4.6500 | 4.6060 | 4.6500 | 197057.9 | 4.6287 |
| 19:10:00 | 4.6500 | 4.6500 | 4.6100 | 4.6200 | 87609.1 | 4.6154 |
| 19:15:00 | 4.6200 | 4.6348 | 4.5922 | 4.6000 | 470885.2 | 4.6200 |
| 19:20:00 | 4.6007 | 4.6100 | 4.5841 | 4.6100 | 113868.6 | 4.5944 |
| 19:25:00 | 4.6100 | 4.6190 | 4.6003 | 4.6190 | 24020.1 | 4.6135 |
| 19:30:00 | 4.6200 | 4.6700 | 4.6200 | 4.6230 | 282922.4 | 4.6514 |
| 19:35:00 | 4.6400 | 4.6800 | 4.6300 | 4.6700 | 123846.2 | 4.6618 |
| 19:40:00 | 4.6600 | 4.6600 | 4.6253 | 4.6300 | 187616.0 | 4.6298 |
| 19:45:00 | 4.6400 | 4.6900 | 4.6250 | 4.6900 | 253781.5 | 4.6800 |
| 19:50:00 | 4.6905 | 4.7097 | 4.6600 | 4.6600 | 332431.0 | 4.6985 |
| 19:55:00 | 4.6700 | 4.7310 | 4.6700 | 4.7200 | 349143.4 | 4.7222 |
| 20:00:00 | 4.7299 | 4.7300 | 4.7000 | 4.7000 | 139453.8 | 4.7177 |
| 20:05:00 | 4.7000 | 4.7000 | 4.6541 | 4.7000 | 451863.9 | 4.6694 |
| 20:10:00 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 337368.1 | 4.6670 |
| 20:15:00 | 4.6500 | 4.6990 | 4.6223 | 4.6223 | 349300.0 | 4.6346 |
| 20:20:00 | 4.6400 | 4.6630 | 4.6400 | 4.6630 | 292925.3 | 4.6597 |
| 20:25:00 | 4.6601 | 4.6601 | 4.6000 | 4.6100 | 215086.3 | 4.6101 |
| 20:30:00 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | 542902.1 | 4.5626 |
| 20:35:00 | 4.5515 | 4.6000 | 4.5515 | 4.5972 | 157241.3 | 4.5612 |
| 20:40:00 | 4.5972 | 4.6000 | 4.5950 | 4.6000 | 193161.6 | 4.5987 |
| 20:45:00 | 4.6000 | 4.6090 | 4.6000 | 4.6090 | 559527.7 | 4.6018 |
| 20:50:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 291601.6 | 4.6015 |
| 20:55:00 | 4.6100 | 4.6100 | 4.5900 | 4.5997 | 66931.7 | 4.5976 |
| 21:00:00 | 4.5996 | 4.6000 | 4.5600 | 4.5700 | 207139.3 | 4.5776 |
| 21:05:00 | 4.5697 | 4.5797 | 4.5500 | 4.5600 | 137801.9 | 4.5641 |
| 21:10:00 | 4.5600 | 4.5700 | 4.5000 | 4.5000 | 479109.7 | 4.5312 |
| 21:15:00 | 4.5000 | 4.5000 | 4.4500 | 4.4510 | 761252.3 | 4.4868 |
| 21:20:00 | 4.4510 | 4.4999 | 4.4450 | 4.4800 | 664629.0 | 4.4608 |
| 21:25:00 | 4.4850 | 4.5000 | 4.4501 | 4.4800 | 213594.7 | 4.4801 |
| 21:30:00 | 4.4800 | 4.4999 | 4.4800 | 4.4900 | 74056.8 | 4.4928 |
| 21:35:00 | 4.4999 | 4.5100 | 4.4999 | 4.5100 | 352525.2 | 4.5003 |
| 21:40:00 | 4.5150 | 4.5550 | 4.5150 | 4.5301 | 141666.7 | 4.5488 |
| 21:45:00 | 4.5500 | 4.5600 | 4.5400 | 4.5600 | 226744.1 | 4.5466 |
| 21:50:00 | 4.5600 | 4.5700 | 4.5595 | 4.5700 | 99370.7 | 4.5639 |
| 21:55:00 | 4.5699 | 4.5840 | 4.5699 | 4.5840 | 163238.5 | 4.5781 |
| 22:00:00 | 4.5841 | 4.5841 | 4.5596 | 4.5599 | 137180.0 | 4.5644 |
| 22:05:00 | 4.5599 | 4.5599 | 4.5300 | 4.5399 | 41885.5 | 4.5322 |
| 22:10:00 | 4.5396 | 4.5399 | 4.4890 | 4.5000 | 228954.6 | 4.5045 |
| 22:15:00 | 4.5100 | 4.5200 | 4.5000 | 4.5000 | 7585.9 | 4.5001 |
| 22:20:00 | 4.4900 | 4.4910 | 4.4500 | 4.4502 | 281554.4 | 4.4691 |
| 22:25:00 | 4.4560 | 4.4800 | 4.4502 | 4.4800 | 154709.0 | 4.4695 |
| 22:30:00 | 4.4600 | 4.5000 | 4.4444 | 4.5000 | 117276.9 | 4.4812 |
| 22:35:00 | 4.5010 | 4.5089 | 4.4800 | 4.4800 | 39812.4 | 4.4981 |
| 22:40:00 | 4.4800 | 4.4800 | 4.4000 | 4.4200 | 108602.9 | 4.4502 |
| 22:45:00 | 4.4300 | 4.4600 | 4.3931 | 4.4600 | 334693.5 | 4.4042 |
| 22:50:00 | 4.4600 | 4.4799 | 4.4500 | 4.4600 | 49660.2 | 4.4601 |
| 22:55:00 | 4.4700 | 4.4899 | 4.4700 | 4.4899 | 13389.1 | 4.4804 |
| 23:00:00 | 4.4800 | 4.5480 | 4.4800 | 4.5100 | 105485.0 | 4.5084 |
| 23:05:00 | 4.5100 | 4.5110 | 4.4800 | 4.4800 | 142262.2 | 4.4892 |
| 23:10:00 | 4.4900 | 4.5489 | 4.4900 | 4.5050 | 1135211.5 | 4.5350 |
| 23:15:00 | 4.5190 | 4.5190 | 4.4901 | 4.5190 | 30676.2 | 4.5093 |
| 23:20:00 | 4.5200 | 4.5600 | 4.5100 | 4.5600 | 216103.3 | 4.5345 |
| 23:25:00 | 4.5600 | 4.5900 | 4.5400 | 4.5797 | 405377.1 | 4.5571 |
| 23:30:00 | 4.5797 | 4.5797 | 4.5200 | 4.5200 | 11386.9 | 4.5634 |
| 23:35:00 | 4.5200 | 4.5300 | 4.4970 | 4.4970 | 125294.8 | 4.5045 |
| 23:40:00 | 4.4960 | 4.5100 | 4.4910 | 4.5100 | 697.2 | 4.4923 |
| 23:45:00 | 4.5100 | 4.5190 | 4.5100 | 4.5190 | 2519.9 | 4.5189 |
| 23:50:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 220.1 | 4.5200 |
| 23:55:00 | 4.5300 | 4.5300 | 4.5210 | 4.5210 | 1245.2 | 4.5211 |