2020年03月25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 | 4.3796 | 4.3796 | 4.3590 | 4.3590 | 53851.0 | 4.3623 |
| 00:05:00 | 4.3590 | 4.3700 | 4.3300 | 4.3300 | 58622.4 | 4.3593 |
| 00:10:00 | 4.3300 | 4.3406 | 4.3114 | 4.3400 | 92567.6 | 4.3256 |
| 00:15:00 | 4.3400 | 4.3410 | 4.3001 | 4.3001 | 87470.6 | 4.3058 |
| 00:20:00 | 4.3200 | 4.3300 | 4.3002 | 4.3002 | 9261.1 | 4.3229 |
| 00:25:00 | 4.3200 | 4.3200 | 4.3100 | 4.3200 | 179456.1 | 4.3188 |
| 00:30:00 | - |
| 00:35:00 | 4.3210 | 4.3220 | 4.3210 | 4.3220 | 67.4 | 4.3215 |
| 00:40:00 | 4.3230 | 4.3600 | 4.3230 | 4.3600 | 26999.8 | 4.3406 |
| 00:45:00 | 4.3610 | 4.3610 | 4.3501 | 4.3501 | 938.5 | 4.3502 |
| 00:50:00 | - |
| 00:55:00 | 4.3501 | 4.3599 | 4.3501 | 4.3599 | 5308.6 | 4.3560 |
| 01:00:00 | 4.3500 | 4.3500 | 4.3380 | 4.3380 | 159.7 | 4.3409 |
| 01:05:00 | 4.3380 | 4.3400 | 4.3250 | 4.3400 | 131786.4 | 4.3331 |
| 01:10:00 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | 48101.0 | 4.3382 |
| 01:15:00 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | 60346.6 | 4.3500 |
| 01:20:00 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 85768.7 | 4.3500 |
| 01:25:00 | 4.3302 | 4.3400 | 4.3250 | 4.3250 | 23541.7 | 4.3288 |
| 01:30:00 | 4.3400 | 4.3640 | 4.3400 | 4.3640 | 52798.5 | 4.3598 |
| 01:35:00 | 4.3600 | 4.3640 | 4.3500 | 4.3511 | 56145.7 | 4.3598 |
| 01:40:00 | 4.3640 | 4.3786 | 4.3600 | 4.3786 | 17115.3 | 4.3778 |
| 01:45:00 | 4.3782 | 4.3782 | 4.3540 | 4.3540 | 219.6 | 4.3572 |
| 01:50:00 | 4.3596 | 4.3596 | 4.3510 | 4.3510 | 8347.6 | 4.3595 |
| 01:55:00 | 4.3597 | 4.3600 | 4.3460 | 4.3460 | 21949.5 | 4.3596 |
| 02:00:00 | 4.3460 | 4.3460 | 4.3450 | 4.3450 | 50.3 | 4.3452 |
| 02:05:00 | 4.3440 | 4.3497 | 4.3266 | 4.3266 | 10085.5 | 4.3482 |
| 02:10:00 | 4.3265 | 4.3470 | 4.3265 | 4.3470 | 37436.0 | 4.3369 |
| 02:15:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 8.6 | 4.3470 |
| 02:20:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 0.1 | 4.3470 |
| 02:25:00 | 4.3470 | 4.3480 | 4.3470 | 4.3480 | 8.6 | 4.3474 |
| 02:30:00 | 4.3480 | 4.3510 | 4.3480 | 4.3510 | 170.8 | 4.3496 |
| 02:35:00 | 4.3520 | 4.3520 | 4.3401 | 4.3401 | 433.5 | 4.3403 |
| 02:40:00 | - |
| 02:45:00 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 8.5 | 4.3520 |
| 02:50:00 | - |
| 02:55:00 | 4.3510 | 4.3510 | 4.3271 | 4.3271 | 937.6 | 4.3286 |
| 03:00:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 20.1 | 4.3400 |
| 03:05:00 | 4.3480 | 4.3480 | 4.3266 | 4.3266 | 5008.6 | 4.3266 |
| 03:10:00 | - |
| 03:15:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2941.2 | 4.3400 |
| 03:20:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 166.4 | 4.3400 |
| 03:25:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 8.6 | 4.3470 |
| 03:30:00 | - |
| 03:35:00 | 4.3454 | 4.3454 | 4.3454 | 4.3454 | 8.6 | 4.3454 |
| 03:40:00 | - |
| 03:45:00 | 4.3452 | 4.3452 | 4.3300 | 4.3300 | 3944.0 | 4.3300 |
| 03:50:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 2000.0 | 4.3301 |
| 03:55:00 | 4.3305 | 4.3305 | 4.3302 | 4.3305 | 2500.0 | 4.3303 |
| 04:00:00 | 4.3306 | 4.3307 | 4.3306 | 4.3307 | 3000.0 | 4.3306 |
| 04:05:00 | 4.3400 | 4.3400 | 4.3307 | 4.3307 | 20593.6 | 4.3307 |
| 04:10:00 | - |
| 04:15:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 8.6 | 4.3308 |
| 04:20:00 | - |
| 04:25:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 8.6 | 4.3308 |
| 04:30:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 9500.0 | 4.3308 |
| 04:35:00 | 4.3309 | 4.3309 | 4.3308 | 4.3308 | 29.5 | 4.3309 |
| 04:40:00 | - |
| 04:45:00 | 4.3309 | 4.3309 | 4.3309 | 4.3309 | 208.6 | 4.3309 |
| 04:50:00 | 4.3309 | 4.3400 | 4.3309 | 4.3400 | 10773.5 | 4.3310 |
| 04:55:00 | 4.3470 | 4.3610 | 4.3470 | 4.3501 | 3165.5 | 4.3508 |
| 05:00:00 | 4.3505 | 4.3770 | 4.3505 | 4.3754 | 6012.8 | 4.3699 |
| 05:05:00 | 4.3754 | 4.3754 | 4.3750 | 4.3750 | 608.5 | 4.3751 |
| 05:10:00 | 4.3750 | 4.3840 | 4.3750 | 4.3840 | 34430.2 | 4.3792 |
| 05:15:00 | 4.3850 | 4.3900 | 4.3850 | 4.3891 | 108495.7 | 4.3890 |
| 05:20:00 | 4.3891 | 4.3900 | 4.3891 | 4.3900 | 6453.0 | 4.3896 |
| 05:25:00 | 4.3901 | 4.3901 | 4.3900 | 4.3900 | 113.5 | 4.3900 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3891 | 4.3900 | 351000.0 | 4.3900 |
| 05:35:00 | 4.3891 | 4.3891 | 4.3800 | 4.3800 | 791.1 | 4.3803 |
| 05:40:00 | 4.3801 | 4.3900 | 4.3521 | 4.3810 | 22592.2 | 4.3840 |
| 05:45:00 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 8.5 | 4.3820 |
| 05:50:00 | 4.3700 | 4.3700 | 4.3520 | 4.3521 | 14789.0 | 4.3522 |
| 05:55:00 | 4.3522 | 4.3869 | 4.3522 | 4.3701 | 194376.6 | 4.3865 |
| 06:00:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 1020.0 | 4.3701 |
| 06:05:00 | 4.3700 | 4.3700 | 4.3601 | 4.3601 | 566.7 | 4.3625 |
| 06:10:00 | - |
| 06:15:00 | 4.3602 | 4.3602 | 4.3520 | 4.3521 | 4049.0 | 4.3531 |
| 06:20:00 | 4.3521 | 4.3700 | 4.3500 | 4.3700 | 17899.9 | 4.3573 |
| 06:25:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 526.5 | 4.3701 |
| 06:30:00 | 4.3601 | 4.3999 | 4.3601 | 4.3999 | 68748.2 | 4.3957 |
| 06:35:00 | 4.3996 | 4.4000 | 4.3410 | 4.3411 | 26581.0 | 4.3778 |
| 06:40:00 | 4.3410 | 4.3411 | 4.3310 | 4.3411 | 111938.0 | 4.3334 |
| 06:45:00 | 4.3411 | 4.3411 | 4.3310 | 4.3310 | 51008.6 | 4.3312 |
| 06:50:00 | 4.3311 | 4.3311 | 4.3291 | 4.3300 | 158768.5 | 4.3304 |
| 06:55:00 | 4.3311 | 4.3510 | 4.3290 | 4.3510 | 36594.1 | 4.3329 |
| 07:00:00 | 4.3511 | 4.3651 | 4.3412 | 4.3651 | 4049.9 | 4.3543 |
| 07:05:00 | 4.3652 | 4.3732 | 4.3501 | 4.3732 | 7912.5 | 4.3701 |
| 07:10:00 | 4.3601 | 4.3800 | 4.3601 | 4.3800 | 11810.4 | 4.3754 |
| 07:15:00 | 4.3801 | 4.3801 | 4.3750 | 4.3750 | 9272.5 | 4.3781 |
| 07:20:00 | 4.3751 | 4.3751 | 4.3750 | 4.3750 | 10274.0 | 4.3750 |
| 07:25:00 | 4.3751 | 4.3751 | 4.3751 | 4.3751 | 2000.0 | 4.3751 |
| 07:30:00 | 4.3900 | 4.4002 | 4.3900 | 4.4002 | 44952.7 | 4.3999 |
| 07:35:00 | 4.4010 | 4.4400 | 4.4002 | 4.4297 | 323347.0 | 4.4327 |
| 07:40:00 | 4.4101 | 4.4300 | 4.4101 | 4.4200 | 11334.1 | 4.4291 |
| 07:45:00 | 4.4101 | 4.4101 | 4.4101 | 4.4101 | 1229.8 | 4.4101 |
| 07:50:00 | 4.4101 | 4.4297 | 4.4101 | 4.4202 | 231864.3 | 4.4199 |
| 07:55:00 | 4.4202 | 4.4329 | 4.4201 | 4.4201 | 222640.2 | 4.4313 |
| 08:00:00 | 4.4201 | 4.4202 | 4.4201 | 4.4201 | 119882.0 | 4.4202 |
| 08:05:00 | 4.4202 | 4.4202 | 4.4201 | 4.4201 | 90800.0 | 4.4201 |
| 08:10:00 | 4.4201 | 4.4300 | 4.4201 | 4.4201 | 47060.5 | 4.4206 |
| 08:15:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 7188.4 | 4.4201 |
| 08:20:00 | 4.4200 | 4.4200 | 4.4121 | 4.4200 | 11920.1 | 4.4193 |
| 08:25:00 | 4.4201 | 4.4330 | 4.4201 | 4.4330 | 21163.0 | 4.4238 |
| 08:30:00 | 4.4340 | 4.4390 | 4.4331 | 4.4331 | 3059.0 | 4.4374 |
| 08:35:00 | 4.4331 | 4.4331 | 4.4210 | 4.4211 | 85694.2 | 4.4308 |
| 08:40:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 7627.2 | 4.4211 |
| 08:45:00 | 4.4211 | 4.4211 | 4.4200 | 4.4200 | 49885.4 | 4.4202 |
| 08:50:00 | 4.4201 | 4.4201 | 4.4200 | 4.4200 | 11519.4 | 4.4200 |
| 08:55:00 | 4.4191 | 4.4202 | 4.4191 | 4.4202 | 5500.0 | 4.4193 |
| 09:00:00 | 4.4191 | 4.4191 | 4.4001 | 4.4001 | 25069.4 | 4.4052 |
| 09:05:00 | 4.4002 | 4.4200 | 4.3902 | 4.4000 | 142005.1 | 4.4005 |
| 09:10:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 69106.0 | 4.4000 |
| 09:15:00 | 4.4001 | 4.4001 | 4.3900 | 4.4000 | 77080.9 | 4.3997 |
| 09:20:00 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | 31300.0 | 4.3803 |
| 09:25:00 | 4.3801 | 4.3850 | 4.3800 | 4.3800 | 19427.3 | 4.3831 |
| 09:30:00 | 4.3791 | 4.3800 | 4.3791 | 4.3791 | 4783.0 | 4.3794 |
| 09:35:00 | 4.3800 | 4.3800 | 4.3790 | 4.3790 | 5486.0 | 4.3798 |
| 09:40:00 | 4.3781 | 4.3801 | 4.3780 | 4.3801 | 81127.8 | 4.3800 |
| 09:45:00 | 4.3851 | 4.4090 | 4.3801 | 4.4090 | 51157.7 | 4.3979 |
| 09:50:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 1500.0 | 4.3901 |
| 09:55:00 | 4.3902 | 4.4101 | 4.3901 | 4.4001 | 79595.9 | 4.4082 |
| 10:00:00 | 4.4001 | 4.4001 | 4.3902 | 4.4000 | 35512.0 | 4.3997 |
| 10:05:00 | 4.4000 | 4.4001 | 4.3902 | 4.4000 | 22677.4 | 4.3998 |
| 10:10:00 | 4.4001 | 4.4001 | 4.3902 | 4.4000 | 135747.9 | 4.4000 |
| 10:15:00 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 2300.5 | 4.3902 |
| 10:20:00 | 4.3901 | 4.3901 | 4.3802 | 4.3803 | 64600.0 | 4.3898 |
| 10:25:00 | 4.3901 | 4.3901 | 4.3801 | 4.3901 | 12570.7 | 4.3808 |
| 10:30:00 | 4.3901 | 4.3901 | 4.3801 | 4.3801 | 3274.5 | 4.3875 |
| 10:35:00 | 4.3802 | 4.3804 | 4.3801 | 4.3804 | 13508.0 | 4.3801 |
| 10:40:00 | 4.3805 | 4.3806 | 4.3800 | 4.3800 | 41906.0 | 4.3801 |
| 10:45:00 | 4.3801 | 4.3806 | 4.3801 | 4.3806 | 3999.0 | 4.3803 |
| 10:50:00 | 4.3807 | 4.3902 | 4.3801 | 4.3851 | 6184.0 | 4.3880 |
| 10:55:00 | 4.3851 | 4.3851 | 4.3550 | 4.3600 | 182820.5 | 4.3732 |
| 11:00:00 | 4.3600 | 4.3600 | 4.3550 | 4.3551 | 37759.0 | 4.3551 |
| 11:05:00 | 4.3699 | 4.3749 | 4.3600 | 4.3600 | 3351.5 | 4.3725 |
| 11:10:00 | 4.3550 | 4.3700 | 4.3520 | 4.3700 | 69269.1 | 4.3568 |
| 11:15:00 | 4.3601 | 4.3601 | 4.3600 | 4.3600 | 8.6 | 4.3601 |
| 11:20:00 | 4.3600 | 4.3601 | 4.3560 | 4.3601 | 19155.5 | 4.3592 |
| 11:25:00 | 4.3602 | 4.3602 | 4.3601 | 4.3602 | 4132.8 | 4.3602 |
| 11:30:00 | 4.3602 | 4.3602 | 4.3601 | 4.3602 | 52923.7 | 4.3601 |
| 11:35:00 | 4.3611 | 4.3611 | 4.3431 | 4.3431 | 149614.4 | 4.3548 |
| 11:40:00 | 4.3431 | 4.3432 | 4.3400 | 4.3431 | 41316.0 | 4.3416 |
| 11:45:00 | 4.3432 | 4.3432 | 4.3400 | 4.3401 | 41591.6 | 4.3416 |
| 11:50:00 | 4.3400 | 4.3400 | 4.3300 | 4.3310 | 72129.3 | 4.3391 |
| 11:55:00 | 4.3391 | 4.3392 | 4.3391 | 4.3392 | 1019.9 | 4.3391 |
| 12:00:00 | 4.3392 | 4.3500 | 4.3391 | 4.3391 | 42588.0 | 4.3423 |
| 12:05:00 | 4.3401 | 4.3590 | 4.3392 | 4.3590 | 24242.0 | 4.3509 |
| 12:10:00 | 4.3401 | 4.3420 | 4.3401 | 4.3420 | 1000.1 | 4.3401 |
| 12:15:00 | 4.3421 | 4.3600 | 4.3421 | 4.3500 | 42748.0 | 4.3494 |
| 12:20:00 | 4.3595 | 4.3600 | 4.3500 | 4.3501 | 66389.2 | 4.3500 |
| 12:25:00 | 4.3592 | 4.3592 | 4.3500 | 4.3500 | 31719.9 | 4.3500 |
| 12:30:00 | 4.3501 | 4.3501 | 4.3423 | 4.3423 | 6781.4 | 4.3495 |
| 12:35:00 | 4.3501 | 4.3501 | 4.3300 | 4.3302 | 210330.6 | 4.3324 |
| 12:40:00 | 4.3302 | 4.3492 | 4.3301 | 4.3301 | 14800.4 | 4.3422 |
| 12:45:00 | 4.3302 | 4.3302 | 4.3265 | 4.3266 | 153627.6 | 4.3294 |
| 12:50:00 | 4.3266 | 4.3300 | 4.3265 | 4.3265 | 37148.7 | 4.3296 |
| 12:55:00 | 4.3266 | 4.3300 | 4.3265 | 4.3266 | 51050.6 | 4.3298 |
| 13:00:00 | - |
| 13:05:00 | 4.3266 | 4.3302 | 4.3265 | 4.3266 | 12066.6 | 4.3282 |
| 13:10:00 | 4.3301 | 4.3302 | 4.3301 | 4.3302 | 4470.0 | 4.3301 |
| 13:15:00 | 4.3302 | 4.3599 | 4.3301 | 4.3580 | 5355.1 | 4.3443 |
| 13:20:00 | 4.3580 | 4.3600 | 4.3302 | 4.3303 | 98870.3 | 4.3591 |
| 13:25:00 | 4.3303 | 4.3303 | 4.3303 | 4.3303 | 8.6 | 4.3303 |
| 13:30:00 | - |
| 13:35:00 | 4.3303 | 4.3303 | 4.3265 | 4.3265 | 104600.8 | 4.3286 |
| 13:40:00 | 4.3260 | 4.3260 | 4.3252 | 4.3252 | 98042.0 | 4.3253 |
| 13:45:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 868.6 | 4.3253 |
| 13:50:00 | 4.3253 | 4.3303 | 4.3253 | 4.3303 | 8631.4 | 4.3274 |
| 13:55:00 | 4.3253 | 4.3301 | 4.3253 | 4.3301 | 4500.0 | 4.3258 |
| 14:00:00 | 4.3305 | 4.3490 | 4.3305 | 4.3490 | 1270.2 | 4.3328 |
| 14:05:00 | 4.3500 | 4.4000 | 4.3500 | 4.3980 | 97499.7 | 4.3676 |
| 14:10:00 | 4.3975 | 4.3975 | 4.3528 | 4.3581 | 27689.4 | 4.3702 |
| 14:15:00 | 4.3599 | 4.3690 | 4.3599 | 4.3690 | 1863.1 | 4.3675 |
| 14:20:00 | - |
| 14:25:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 8.5 | 4.3690 |
| 14:30:00 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 803.0 | 4.3610 |
| 14:35:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 8.5 | 4.3690 |
| 14:40:00 | 4.3689 | 4.3720 | 4.3689 | 4.3720 | 22640.0 | 4.3706 |
| 14:45:00 | 4.3719 | 4.3719 | 4.3719 | 4.3719 | 8.5 | 4.3719 |
| 14:50:00 | 4.3719 | 4.3730 | 4.3719 | 4.3730 | 37207.0 | 4.3730 |
| 14:55:00 | 4.3728 | 4.3728 | 4.3699 | 4.3700 | 67859.7 | 4.3700 |
| 15:00:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 21138.0 | 4.3690 |
| 15:05:00 | 4.3699 | 4.3700 | 4.3690 | 4.3690 | 3839.1 | 4.3692 |
| 15:10:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 23762.0 | 4.3700 |
| 15:15:00 | 4.3700 | 4.3740 | 4.3700 | 4.3740 | 10210.1 | 4.3700 |
| 15:20:00 | 4.3739 | 4.3740 | 4.3700 | 4.3740 | 2425.3 | 4.3700 |
| 15:25:00 | 4.3740 | 4.3740 | 4.3690 | 4.3690 | 63372.5 | 4.3693 |
| 15:30:00 | 4.3740 | 4.3760 | 4.3740 | 4.3760 | 100.8 | 4.3747 |
| 15:35:00 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 8.5 | 4.3760 |
| 15:40:00 | - |
| 15:45:00 | 4.3760 | 4.3970 | 4.3760 | 4.3970 | 65442.2 | 4.3865 |
| 15:50:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 1813.3 | 4.3970 |
| 15:55:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 170.5 | 4.3970 |
| 16:00:00 | 4.3870 | 4.3870 | 4.3701 | 4.3810 | 10000.0 | 4.3710 |
| 16:05:00 | 4.3810 | 4.3810 | 4.3701 | 4.3701 | 10008.7 | 4.3701 |
| 16:10:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 0.1 | 4.3810 |
| 16:15:00 | 4.3810 | 4.3810 | 4.3809 | 4.3809 | 58437.6 | 4.3809 |
| 16:20:00 | 4.3810 | 4.3810 | 4.3680 | 4.3680 | 92685.0 | 4.3697 |
| 16:25:00 | 4.3776 | 4.3776 | 4.3490 | 4.3490 | 118909.0 | 4.3500 |
| 16:30:00 | 4.3560 | 4.3560 | 4.3435 | 4.3435 | 124529.1 | 4.3463 |
| 16:35:00 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 8.5 | 4.3540 |
| 16:40:00 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 0.1 | 4.3435 |
| 16:45:00 | 4.3540 | 4.3540 | 4.3435 | 4.3510 | 56425.5 | 4.3466 |
| 16:50:00 | 4.3500 | 4.3510 | 4.3410 | 4.3510 | 73791.1 | 4.3417 |
| 16:55:00 | 4.3510 | 4.3510 | 4.3410 | 4.3510 | 308.8 | 4.3413 |
| 17:00:00 | - |
| 17:05:00 | 4.3510 | 4.3510 | 4.3499 | 4.3499 | 769.9 | 4.3500 |
| 17:10:00 | 4.3510 | 4.3510 | 4.3460 | 4.3510 | 10803.4 | 4.3487 |
| 17:15:00 | 4.3520 | 4.3520 | 4.3500 | 4.3500 | 37589.5 | 4.3500 |
| 17:20:00 | - |
| 17:25:00 | 4.3520 | 4.3689 | 4.3520 | 4.3689 | 16673.3 | 4.3566 |
| 17:30:00 | 4.3690 | 4.3709 | 4.3501 | 4.3501 | 35342.1 | 4.3690 |
| 17:35:00 | 4.3610 | 4.3610 | 4.3500 | 4.3610 | 55827.6 | 4.3501 |
| 17:40:00 | 4.3610 | 4.3630 | 4.3610 | 4.3630 | 147.0 | 4.3619 |
| 17:45:00 | 4.3630 | 4.3660 | 4.3630 | 4.3659 | 123801.6 | 4.3660 |
| 17:50:00 | 4.3660 | 4.3680 | 4.3660 | 4.3680 | 14569.1 | 4.3673 |
| 17:55:00 | 4.3680 | 4.3800 | 4.3680 | 4.3800 | 112985.3 | 4.3783 |
| 18:00:00 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 191593.1 | 4.3974 |
| 18:05:00 | 4.3999 | 4.4000 | 4.3994 | 4.3994 | 126826.7 | 4.4000 |
| 18:10:00 | 4.3988 | 4.4000 | 4.3900 | 4.3900 | 83851.1 | 4.3965 |
| 18:15:00 | 4.3998 | 4.4110 | 4.3950 | 4.4110 | 175170.0 | 4.4009 |
| 18:20:00 | 4.4110 | 4.4300 | 4.4000 | 4.4278 | 268056.7 | 4.4239 |
| 18:25:00 | 4.4200 | 4.4200 | 4.4150 | 4.4191 | 27039.2 | 4.4194 |
| 18:30:00 | 4.4191 | 4.4300 | 4.4180 | 4.4200 | 222957.1 | 4.4236 |
| 18:35:00 | 4.4200 | 4.4310 | 4.4101 | 4.4310 | 127567.4 | 4.4273 |
| 18:40:00 | 4.4300 | 4.4320 | 4.4298 | 4.4320 | 109503.4 | 4.4303 |
| 18:45:00 | 4.4330 | 4.4375 | 4.4300 | 4.4300 | 774820.4 | 4.4301 |
| 18:50:00 | 4.4299 | 4.4300 | 4.4270 | 4.4270 | 22731.0 | 4.4300 |
| 18:55:00 | 4.4286 | 4.4286 | 4.4011 | 4.4277 | 29549.8 | 4.4270 |
| 19:00:00 | 4.4277 | 4.4350 | 4.4200 | 4.4350 | 190072.1 | 4.4281 |
| 19:05:00 | 4.4350 | 4.4410 | 4.4040 | 4.4040 | 238130.5 | 4.4382 |
| 19:10:00 | 4.4030 | 4.4290 | 4.4003 | 4.4290 | 25137.5 | 4.4213 |
| 19:15:00 | 4.4300 | 4.4300 | 4.4200 | 4.4300 | 29554.4 | 4.4201 |
| 19:20:00 | 4.4130 | 4.4130 | 4.4000 | 4.4000 | 51464.2 | 4.4011 |
| 19:25:00 | 4.4002 | 4.4002 | 4.4000 | 4.4000 | 52441.6 | 4.4000 |
| 19:30:00 | 4.3900 | 4.3900 | 4.3686 | 4.3686 | 242969.5 | 4.3758 |
| 19:35:00 | 4.3702 | 4.3702 | 4.3400 | 4.3700 | 296032.4 | 4.3542 |
| 19:40:00 | 4.3710 | 4.3710 | 4.3400 | 4.3510 | 113773.8 | 4.3515 |
| 19:45:00 | 4.3510 | 4.3530 | 4.3100 | 4.3410 | 151819.8 | 4.3288 |
| 19:50:00 | 4.3409 | 4.3500 | 4.3030 | 4.3030 | 367255.5 | 4.3311 |
| 19:55:00 | 4.3020 | 4.3049 | 4.2800 | 4.2800 | 1161740.7 | 4.2977 |
| 20:00:00 | 4.2801 | 4.3200 | 4.2800 | 4.2990 | 191376.5 | 4.3049 |
| 20:05:00 | 4.3000 | 4.3100 | 4.2900 | 4.3000 | 165979.8 | 4.2989 |
| 20:10:00 | 4.3000 | 4.3059 | 4.2710 | 4.3059 | 232548.6 | 4.2942 |
| 20:15:00 | 4.3060 | 4.3060 | 4.2901 | 4.2901 | 37718.7 | 4.2973 |
| 20:20:00 | 4.2901 | 4.3014 | 4.2850 | 4.3014 | 56876.0 | 4.2887 |
| 20:25:00 | 4.3000 | 4.3045 | 4.2900 | 4.2990 | 287642.7 | 4.2991 |
| 20:30:00 | 4.2900 | 4.3010 | 4.2800 | 4.2800 | 324213.0 | 4.2914 |
| 20:35:00 | 4.2900 | 4.2900 | 4.2400 | 4.2403 | 242780.8 | 4.2464 |
| 20:40:00 | 4.2480 | 4.2480 | 4.1855 | 4.1855 | 956969.2 | 4.2128 |
| 20:45:00 | 4.1855 | 4.1855 | 4.1311 | 4.1400 | 839803.6 | 4.1478 |
| 20:50:00 | 4.1400 | 4.1660 | 4.1000 | 4.1660 | 742119.8 | 4.1178 |
| 20:55:00 | 4.1660 | 4.1710 | 4.1660 | 4.1710 | 38620.0 | 4.1660 |
| 21:00:00 | 4.1710 | 4.1710 | 4.1670 | 4.1709 | 229378.2 | 4.1708 |
| 21:05:00 | 4.1709 | 4.1820 | 4.1709 | 4.1820 | 226891.5 | 4.1771 |
| 21:10:00 | 4.1817 | 4.1840 | 4.1800 | 4.1800 | 165518.3 | 4.1818 |
| 21:15:00 | 4.1850 | 4.1960 | 4.1800 | 4.1960 | 103857.9 | 4.1843 |
| 21:20:00 | 4.1960 | 4.2010 | 4.1960 | 4.2000 | 59176.5 | 4.2000 |
| 21:25:00 | 4.2000 | 4.2107 | 4.1901 | 4.2107 | 58728.3 | 4.2057 |
| 21:30:00 | 4.2107 | 4.2109 | 4.1901 | 4.2000 | 49704.9 | 4.2008 |
| 21:35:00 | 4.2090 | 4.2090 | 4.1200 | 4.1610 | 163305.7 | 4.1336 |
| 21:40:00 | 4.1620 | 4.2099 | 4.1603 | 4.2000 | 31824.4 | 4.2009 |
| 21:45:00 | 4.2100 | 4.2100 | 4.1900 | 4.2000 | 94571.3 | 4.1952 |
| 21:50:00 | 4.2000 | 4.2100 | 4.1670 | 4.2010 | 159106.0 | 4.1733 |
| 21:55:00 | 4.2020 | 4.2200 | 4.2010 | 4.2200 | 127527.1 | 4.2164 |
| 22:00:00 | 4.2200 | 4.2250 | 4.2200 | 4.2250 | 109272.8 | 4.2224 |
| 22:05:00 | 4.2250 | 4.2400 | 4.2249 | 4.2400 | 174113.7 | 4.2360 |
| 22:10:00 | 4.2400 | 4.2400 | 4.2300 | 4.2400 | 75539.0 | 4.2334 |
| 22:15:00 | 4.2400 | 4.2480 | 4.2350 | 4.2450 | 81114.3 | 4.2452 |
| 22:20:00 | 4.2450 | 4.2500 | 4.2400 | 4.2500 | 100464.6 | 4.2493 |
| 22:25:00 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 28.9 | 4.2430 |
| 22:30:00 | 4.2280 | 4.2310 | 4.2100 | 4.2310 | 53527.1 | 4.2101 |
| 22:35:00 | 4.2320 | 4.2510 | 4.2320 | 4.2510 | 364014.8 | 4.2382 |
| 22:40:00 | 4.2720 | 4.3200 | 4.2720 | 4.2900 | 299650.7 | 4.3074 |
| 22:45:00 | 4.2999 | 4.3000 | 4.2880 | 4.2900 | 127193.3 | 4.2959 |
| 22:50:00 | 4.2760 | 4.2760 | 4.2500 | 4.2500 | 121585.9 | 4.2512 |
| 22:55:00 | 4.2490 | 4.2500 | 4.2230 | 4.2230 | 11361.3 | 4.2314 |
| 23:00:00 | 4.2130 | 4.2300 | 4.2001 | 4.2003 | 57538.4 | 4.2057 |
| 23:05:00 | 4.2199 | 4.2199 | 4.2001 | 4.2063 | 375588.8 | 4.2160 |
| 23:10:00 | 4.2200 | 4.2239 | 4.2000 | 4.2000 | 120786.1 | 4.2014 |
| 23:15:00 | 4.2050 | 4.2279 | 4.2050 | 4.2279 | 11500.8 | 4.2141 |
| 23:20:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 8.0 | 4.2100 |
| 23:25:00 | 4.2200 | 4.2267 | 4.2100 | 4.2100 | 14241.5 | 4.2101 |
| 23:30:00 | 4.2100 | 4.2100 | 4.2099 | 4.2099 | 51428.1 | 4.2100 |
| 23:35:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 34643.8 | 4.2200 |
| 23:40:00 | 4.2200 | 4.2200 | 4.2199 | 4.2199 | 121.1 | 4.2200 |
| 23:45:00 | 4.2101 | 4.2101 | 4.2100 | 4.2100 | 18928.9 | 4.2100 |
| 23:50:00 | - |
| 23:55:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 5108.8 | 4.2100 |