2020年04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 | 3.9700 | 3.9701 | 3.9700 | 3.9700 | 2500.1 | 3.9700 |
| 00:05:00 | 3.9701 | 3.9701 | 3.9699 | 3.9701 | 106524.0 | 3.9699 |
| 00:10:00 | 3.9702 | 3.9720 | 3.9702 | 3.9720 | 2524.5 | 3.9705 |
| 00:15:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 1692.2 | 3.9720 |
| 00:20:00 | 3.9720 | 3.9720 | 3.9700 | 3.9700 | 910.9 | 3.9702 |
| 00:25:00 | 3.9701 | 3.9720 | 3.9701 | 3.9720 | 1000.6 | 3.9701 |
| 00:30:00 | 3.9720 | 3.9720 | 3.9700 | 3.9701 | 26268.3 | 3.9719 |
| 00:35:00 | - |
| 00:40:00 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 2219.0 | 3.9701 |
| 00:45:00 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 4500.0 | 3.9701 |
| 00:50:00 | 3.9700 | 3.9700 | 3.9693 | 3.9693 | 15295.6 | 3.9699 |
| 00:55:00 | 3.9693 | 3.9693 | 3.9693 | 3.9693 | 447.0 | 3.9693 |
| 01:00:00 | 3.9692 | 3.9692 | 3.9514 | 3.9514 | 2998.2 | 3.9518 |
| 01:05:00 | 3.9515 | 3.9515 | 3.9515 | 3.9515 | 2500.0 | 3.9515 |
| 01:10:00 | 3.9516 | 3.9690 | 3.9516 | 3.9591 | 2618.8 | 3.9534 |
| 01:15:00 | 3.9517 | 3.9517 | 3.9515 | 3.9516 | 3501.0 | 3.9516 |
| 01:20:00 | 3.9516 | 3.9620 | 3.9516 | 3.9620 | 500.1 | 3.9516 |
| 01:25:00 | 3.9619 | 3.9619 | 3.9533 | 3.9533 | 500.1 | 3.9533 |
| 01:30:00 | - |
| 01:35:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 3310.2 | 3.9533 |
| 01:40:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 4689.8 | 3.9533 |
| 01:45:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 2500.0 | 3.9533 |
| 01:50:00 | 3.9533 | 3.9536 | 3.9533 | 3.9536 | 2000.0 | 3.9535 |
| 01:55:00 | 3.9519 | 3.9536 | 3.9517 | 3.9517 | 4000.0 | 3.9525 |
| 02:00:00 | 3.9516 | 3.9516 | 3.9516 | 3.9516 | 11500.0 | 3.9516 |
| 02:05:00 | 3.9516 | 3.9520 | 3.9516 | 3.9520 | 3500.0 | 3.9517 |
| 02:10:00 | 3.9520 | 3.9698 | 3.9520 | 3.9698 | 2718.0 | 3.9533 |
| 02:15:00 | 3.9590 | 3.9699 | 3.9535 | 3.9564 | 57651.0 | 3.9693 |
| 02:20:00 | 3.9564 | 3.9564 | 3.9564 | 3.9564 | 2500.0 | 3.9564 |
| 02:25:00 | 3.9565 | 3.9790 | 3.9565 | 3.9613 | 7213.0 | 3.9695 |
| 02:30:00 | 3.9710 | 3.9710 | 3.9601 | 3.9604 | 2500.1 | 3.9611 |
| 02:35:00 | 3.9710 | 3.9731 | 3.9637 | 3.9701 | 2616.3 | 3.9696 |
| 02:40:00 | 3.9702 | 3.9740 | 3.9702 | 3.9702 | 2500.1 | 3.9702 |
| 02:45:00 | 3.9703 | 3.9703 | 3.9702 | 3.9702 | 167207.0 | 3.9703 |
| 02:50:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 1500.0 | 3.9703 |
| 02:55:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 2000.0 | 3.9703 |
| 03:00:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 3500.0 | 3.9703 |
| 03:05:00 | - |
| 03:10:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 4800.0 | 3.9703 |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 3.9703 | 3.9703 | 3.9520 | 3.9520 | 75596.1 | 3.9553 |
| 03:30:00 | 3.9519 | 3.9520 | 3.9465 | 3.9466 | 297395.9 | 3.9504 |
| 03:35:00 | 3.9466 | 3.9520 | 3.9454 | 3.9458 | 6500.0 | 3.9467 |
| 03:40:00 | 3.9458 | 3.9520 | 3.9458 | 3.9520 | 2005.2 | 3.9466 |
| 03:45:00 | 3.9519 | 3.9520 | 3.9503 | 3.9504 | 5393.0 | 3.9514 |
| 03:50:00 | 3.9502 | 3.9502 | 3.9469 | 3.9469 | 2100.0 | 3.9499 |
| 03:55:00 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3000.0 | 3.9470 |
| 04:00:00 | 3.9503 | 3.9503 | 3.9503 | 3.9503 | 400.1 | 3.9503 |
| 04:05:00 | 3.9502 | 3.9502 | 3.9477 | 3.9477 | 5.0 | 3.9480 |
| 04:10:00 | 3.9478 | 3.9478 | 3.9453 | 3.9454 | 3005.0 | 3.9470 |
| 04:15:00 | - |
| 04:20:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 3000.0 | 3.9457 |
| 04:25:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 5000.0 | 3.9457 |
| 04:30:00 | - |
| 04:35:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 5000.0 | 3.9457 |
| 04:40:00 | - |
| 04:45:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 3500.0 | 3.9457 |
| 04:50:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 3000.0 | 3.9458 |
| 04:55:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 2000.0 | 3.9458 |
| 05:00:00 | - |
| 05:05:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 5500.0 | 3.9458 |
| 05:10:00 | 3.9459 | 3.9459 | 3.9459 | 3.9459 | 2500.0 | 3.9459 |
| 05:15:00 | 3.9459 | 3.9600 | 3.9459 | 3.9600 | 133784.0 | 3.9537 |
| 05:20:00 | 3.9502 | 3.9600 | 3.9502 | 3.9600 | 2500.2 | 3.9580 |
| 05:25:00 | 3.9601 | 3.9601 | 3.9502 | 3.9502 | 1750.0 | 3.9595 |
| 05:30:00 | 3.9502 | 3.9601 | 3.9502 | 3.9601 | 3450.0 | 3.9516 |
| 05:35:00 | 3.9601 | 3.9601 | 3.9512 | 3.9513 | 1350.0 | 3.9535 |
| 05:40:00 | 3.9511 | 3.9602 | 3.9511 | 3.9602 | 3505.3 | 3.9511 |
| 05:45:00 | 3.9601 | 3.9602 | 3.9513 | 3.9601 | 509.2 | 3.9515 |
| 05:50:00 | 3.9601 | 3.9621 | 3.9512 | 3.9621 | 5048.7 | 3.9593 |
| 05:55:00 | 3.9621 | 3.9630 | 3.9621 | 3.9630 | 2037.1 | 3.9621 |
| 06:00:00 | - |
| 06:05:00 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 5429.0 | 3.9630 |
| 06:10:00 | - |
| 06:15:00 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | 5500.0 | 3.9631 |
| 06:20:00 | 3.9631 | 3.9650 | 3.9631 | 3.9650 | 4012.2 | 3.9637 |
| 06:25:00 | 3.9632 | 3.9700 | 3.9632 | 3.9700 | 1244.9 | 3.9651 |
| 06:30:00 | 3.9632 | 3.9632 | 3.9629 | 3.9629 | 2750.0 | 3.9632 |
| 06:35:00 | 3.9629 | 3.9800 | 3.9629 | 3.9800 | 4000.0 | 3.9650 |
| 06:40:00 | 3.9701 | 3.9800 | 3.9701 | 3.9800 | 28100.0 | 3.9788 |
| 06:45:00 | 3.9721 | 3.9721 | 3.9720 | 3.9721 | 2181.1 | 3.9721 |
| 06:50:00 | 3.9720 | 3.9721 | 3.9720 | 3.9721 | 6314.9 | 3.9721 |
| 06:55:00 | 3.9721 | 3.9721 | 3.9720 | 3.9721 | 2014.1 | 3.9721 |
| 07:00:00 | 3.9724 | 3.9800 | 3.9724 | 3.9800 | 23091.8 | 3.9795 |
| 07:05:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 750.1 | 3.9801 |
| 07:10:00 | 3.9801 | 3.9900 | 3.9801 | 3.9801 | 20915.0 | 3.9878 |
| 07:15:00 | 3.9900 | 3.9900 | 3.9802 | 3.9802 | 35829.0 | 3.9884 |
| 07:20:00 | 3.9802 | 3.9802 | 3.9802 | 3.9802 | 12.0 | 3.9802 |
| 07:25:00 | 3.9802 | 3.9802 | 3.9802 | 3.9802 | 20159.0 | 3.9802 |
| 07:30:00 | 3.9803 | 3.9803 | 3.9803 | 3.9803 | 2000.0 | 3.9803 |
| 07:35:00 | 3.9803 | 3.9900 | 3.9801 | 3.9900 | 53654.1 | 3.9802 |
| 07:40:00 | 3.9900 | 3.9999 | 3.9900 | 3.9999 | 38062.3 | 3.9983 |
| 07:45:00 | 3.9910 | 4.0000 | 3.9910 | 3.9910 | 3264.0 | 3.9958 |
| 07:50:00 | 3.9910 | 3.9910 | 3.9900 | 3.9901 | 3130.3 | 3.9901 |
| 07:55:00 | 3.9901 | 3.9997 | 3.9802 | 3.9802 | 129123.7 | 3.9882 |
| 08:00:00 | 3.9803 | 3.9883 | 3.9803 | 3.9883 | 4262.0 | 3.9855 |
| 08:05:00 | 3.9804 | 3.9804 | 3.9803 | 3.9803 | 3000.0 | 3.9804 |
| 08:10:00 | 3.9804 | 3.9805 | 3.9804 | 3.9805 | 1999.0 | 3.9804 |
| 08:15:00 | 3.9805 | 3.9841 | 3.9799 | 3.9799 | 107501.6 | 3.9801 |
| 08:20:00 | 3.9798 | 3.9798 | 3.9798 | 3.9798 | 1990.5 | 3.9798 |
| 08:25:00 | 3.9797 | 3.9797 | 3.9797 | 3.9797 | 0.3 | 3.9797 |
| 08:30:00 | 3.9796 | 3.9796 | 3.9751 | 3.9751 | 100.0 | 3.9757 |
| 08:35:00 | 3.9750 | 3.9796 | 3.9570 | 3.9570 | 27481.4 | 3.9752 |
| 08:40:00 | 3.9560 | 3.9560 | 3.9481 | 3.9501 | 9665.1 | 3.9506 |
| 08:45:00 | 3.9501 | 3.9590 | 3.9501 | 3.9501 | 3403.0 | 3.9501 |
| 08:50:00 | 3.9501 | 3.9719 | 3.9501 | 3.9611 | 14060.0 | 3.9681 |
| 08:55:00 | 3.9611 | 3.9611 | 3.9610 | 3.9610 | 1.0 | 3.9611 |
| 09:00:00 | 3.9611 | 3.9611 | 3.9501 | 3.9501 | 8479.6 | 3.9573 |
| 09:05:00 | 3.9502 | 3.9502 | 3.9502 | 3.9502 | 2500.0 | 3.9502 |
| 09:10:00 | 3.9503 | 3.9609 | 3.9503 | 3.9609 | 37164.0 | 3.9601 |
| 09:15:00 | 3.9502 | 3.9506 | 3.9500 | 3.9506 | 2999.0 | 3.9502 |
| 09:20:00 | 3.9506 | 3.9670 | 3.9506 | 3.9670 | 8553.6 | 3.9527 |
| 09:25:00 | 3.9671 | 3.9671 | 3.9671 | 3.9671 | 999.0 | 3.9671 |
| 09:30:00 | 3.9671 | 3.9671 | 3.9671 | 3.9671 | 10.0 | 3.9671 |
| 09:35:00 | 3.9670 | 3.9671 | 3.9521 | 3.9671 | 7466.0 | 3.9609 |
| 09:40:00 | 3.9571 | 3.9572 | 3.9571 | 3.9572 | 3999.0 | 3.9571 |
| 09:45:00 | 3.9572 | 3.9671 | 3.9572 | 3.9576 | 2748.0 | 3.9583 |
| 09:50:00 | 3.9580 | 3.9701 | 3.9580 | 3.9701 | 15411.8 | 3.9685 |
| 09:55:00 | 3.9701 | 3.9704 | 3.9701 | 3.9704 | 2522.0 | 3.9702 |
| 10:00:00 | 3.9705 | 3.9705 | 3.9700 | 3.9701 | 102500.0 | 3.9700 |
| 10:05:00 | 3.9702 | 3.9702 | 3.9600 | 3.9601 | 127999.5 | 3.9600 |
| 10:10:00 | 3.9601 | 3.9601 | 3.9581 | 3.9581 | 3643.0 | 3.9587 |
| 10:15:00 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3441.0 | 3.9581 |
| 10:20:00 | 3.9581 | 3.9584 | 3.9581 | 3.9584 | 1915.0 | 3.9583 |
| 10:25:00 | 3.9601 | 3.9601 | 3.9600 | 3.9600 | 41603.0 | 3.9600 |
| 10:30:00 | 3.9601 | 3.9601 | 3.9600 | 3.9600 | 22876.0 | 3.9600 |
| 10:35:00 | - |
| 10:40:00 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 6021.0 | 3.9601 |
| 10:45:00 | 3.9602 | 3.9797 | 3.9601 | 3.9797 | 11024.1 | 3.9705 |
| 10:50:00 | 3.9798 | 3.9798 | 3.9690 | 3.9690 | 2278.1 | 3.9798 |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 5000.0 | 3.9691 |
| 11:10:00 | - |
| 11:15:00 | 3.9690 | 3.9711 | 3.9690 | 3.9711 | 9128.9 | 3.9691 |
| 11:20:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 1021.0 | 3.9691 |
| 11:25:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 1012.4 | 3.9691 |
| 11:30:00 | 3.9690 | 3.9798 | 3.9650 | 3.9797 | 87458.0 | 3.9721 |
| 11:35:00 | 3.9690 | 3.9690 | 3.9660 | 3.9661 | 32499.0 | 3.9660 |
| 11:40:00 | 3.9661 | 3.9661 | 3.9660 | 3.9660 | 7000.0 | 3.9660 |
| 11:45:00 | 3.9661 | 3.9661 | 3.9661 | 3.9661 | 3000.0 | 3.9661 |
| 11:50:00 | 3.9660 | 3.9660 | 3.9620 | 3.9651 | 6499.0 | 3.9635 |
| 11:55:00 | 3.9622 | 3.9652 | 3.9622 | 3.9652 | 1500.1 | 3.9642 |
| 12:00:00 | 3.9652 | 3.9669 | 3.9652 | 3.9669 | 4502.0 | 3.9659 |
| 12:05:00 | 3.9673 | 3.9679 | 3.9673 | 3.9679 | 14851.0 | 3.9673 |
| 12:10:00 | 3.9701 | 3.9706 | 3.9701 | 3.9706 | 4000.0 | 3.9702 |
| 12:15:00 | 3.9710 | 3.9710 | 3.9701 | 3.9701 | 2500.0 | 3.9705 |
| 12:20:00 | 3.9701 | 3.9798 | 3.9701 | 3.9798 | 6000.0 | 3.9775 |
| 12:25:00 | 3.9720 | 3.9720 | 3.9632 | 3.9654 | 39003.0 | 3.9683 |
| 12:30:00 | 3.9701 | 3.9761 | 3.9662 | 3.9705 | 5689.3 | 3.9712 |
| 12:35:00 | 3.9705 | 3.9850 | 3.9705 | 3.9800 | 7638.8 | 3.9787 |
| 12:40:00 | 3.9801 | 3.9801 | 3.9800 | 3.9800 | 103857.7 | 3.9800 |
| 12:45:00 | 3.9751 | 3.9751 | 3.9751 | 3.9751 | 339.0 | 3.9751 |
| 12:50:00 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 12.1 | 3.9750 |
| 12:55:00 | 3.9741 | 3.9741 | 3.9741 | 3.9741 | 3945.0 | 3.9741 |
| 13:00:00 | 3.9741 | 4.0030 | 3.9741 | 3.9901 | 77257.4 | 3.9831 |
| 13:05:00 | 4.0001 | 4.0001 | 3.9881 | 3.9900 | 56491.7 | 3.9951 |
| 13:10:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 2500.0 | 3.9881 |
| 13:15:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 1418.0 | 3.9881 |
| 13:20:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 1000.0 | 3.9881 |
| 13:25:00 | 3.9881 | 3.9900 | 3.9881 | 3.9900 | 10000.0 | 3.9889 |
| 13:30:00 | 3.9881 | 3.9900 | 3.9810 | 3.9810 | 9097.1 | 3.9898 |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 8000.0 | 3.9801 |
| 13:55:00 | 3.9800 | 3.9801 | 3.9800 | 3.9801 | 4923.0 | 3.9801 |
| 14:00:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 4000.0 | 3.9801 |
| 14:05:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2500.1 | 3.9801 |
| 14:10:00 | 3.9801 | 3.9802 | 3.9800 | 3.9801 | 3867.1 | 3.9801 |
| 14:15:00 | 3.9801 | 3.9801 | 3.9791 | 3.9791 | 104151.0 | 3.9800 |
| 14:20:00 | 3.9790 | 3.9790 | 3.9721 | 3.9721 | 9704.0 | 3.9722 |
| 14:25:00 | 3.9721 | 3.9791 | 3.9721 | 3.9791 | 12965.0 | 3.9773 |
| 14:30:00 | 3.9791 | 3.9791 | 3.9791 | 3.9791 | 500.0 | 3.9791 |
| 14:35:00 | - |
| 14:40:00 | 3.9720 | 3.9720 | 3.9701 | 3.9701 | 5800.0 | 3.9704 |
| 14:45:00 | 3.9702 | 3.9702 | 3.9702 | 3.9702 | 2500.0 | 3.9702 |
| 14:50:00 | 3.9704 | 3.9721 | 3.9704 | 3.9721 | 7000.0 | 3.9719 |
| 14:55:00 | 3.9731 | 3.9731 | 3.9731 | 3.9731 | 57.9 | 3.9731 |
| 15:00:00 | 3.9731 | 3.9804 | 3.9731 | 3.9753 | 26908.7 | 3.9743 |
| 15:05:00 | 3.9754 | 3.9754 | 3.9731 | 3.9754 | 2500.0 | 3.9741 |
| 15:10:00 | - |
| 15:15:00 | 3.9800 | 3.9800 | 3.9763 | 3.9763 | 27815.1 | 3.9767 |
| 15:20:00 | 3.9801 | 3.9870 | 3.9801 | 3.9870 | 12579.3 | 3.9805 |
| 15:25:00 | 3.9880 | 3.9999 | 3.9880 | 3.9891 | 38084.8 | 3.9971 |
| 15:30:00 | 3.9988 | 4.0101 | 3.9988 | 4.0100 | 45510.3 | 4.0026 |
| 15:35:00 | 4.0011 | 4.0011 | 4.0010 | 4.0011 | 60434.0 | 4.0010 |
| 15:40:00 | 4.0098 | 4.0101 | 4.0098 | 4.0101 | 32342.0 | 4.0099 |
| 15:45:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 900.0 | 4.0101 |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | 4.0101 | 4.0111 | 4.0101 | 4.0111 | 65396.3 | 4.0104 |
| 16:15:00 | 4.0101 | 4.0199 | 4.0101 | 4.0103 | 73119.9 | 4.0180 |
| 16:20:00 | 4.0104 | 4.0198 | 4.0104 | 4.0104 | 5500.0 | 4.0121 |
| 16:25:00 | 4.0104 | 4.0104 | 4.0104 | 4.0104 | 1500.0 | 4.0104 |
| 16:30:00 | 4.0189 | 4.0189 | 4.0189 | 4.0189 | 40.7 | 4.0189 |
| 16:35:00 | - |
| 16:40:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 5000.0 | 4.0101 |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 4.1 | 4.0101 |
| 17:00:00 | - |
| 17:05:00 | 4.0070 | 4.0070 | 4.0000 | 4.0000 | 78420.0 | 4.0001 |
| 17:10:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 1245.0 | 3.9991 |
| 17:15:00 | - |
| 17:20:00 | 3.9991 | 4.0000 | 3.9991 | 3.9991 | 10072.0 | 3.9995 |
| 17:25:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 3938.0 | 3.9991 |
| 17:30:00 | 3.9991 | 4.0000 | 3.9991 | 4.0000 | 6884.0 | 3.9997 |
| 17:35:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 3000.0 | 3.9991 |
| 17:40:00 | 3.9991 | 4.0000 | 3.9991 | 4.0000 | 7116.0 | 3.9998 |
| 17:45:00 | 3.9991 | 4.0188 | 3.9991 | 3.9991 | 8665.0 | 4.0040 |
| 17:50:00 | 3.9991 | 3.9991 | 3.9990 | 3.9990 | 13000.0 | 3.9990 |
| 17:55:00 | 3.9990 | 4.0080 | 3.9990 | 4.0000 | 48903.0 | 4.0023 |
| 18:00:00 | 3.9981 | 4.0001 | 3.9981 | 3.9981 | 3500.0 | 3.9984 |
| 18:05:00 | 3.9981 | 3.9981 | 3.9981 | 3.9981 | 1000.0 | 3.9981 |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | 3.9981 | 3.9981 | 3.9981 | 3.9981 | 75.0 | 3.9981 |
| 18:25:00 | 3.9980 | 3.9980 | 3.9930 | 3.9930 | 3996.0 | 3.9930 |
| 18:30:00 | 3.9931 | 3.9931 | 3.9931 | 3.9931 | 13.0 | 3.9931 |
| 18:35:00 | - |
| 18:40:00 | 3.9931 | 3.9931 | 3.9931 | 3.9931 | 61.0 | 3.9931 |
| 18:45:00 | 3.9931 | 4.0099 | 3.9931 | 4.0099 | 35426.0 | 4.0049 |
| 18:50:00 | 3.9991 | 3.9991 | 3.9890 | 3.9891 | 2703.9 | 3.9950 |
| 18:55:00 | 3.9891 | 3.9951 | 3.9891 | 3.9951 | 5334.9 | 3.9899 |
| 19:00:00 | 3.9899 | 3.9899 | 3.9891 | 3.9898 | 1165.1 | 3.9895 |
| 19:05:00 | 3.9890 | 3.9890 | 3.9800 | 3.9803 | 121961.3 | 3.9824 |
| 19:10:00 | 3.9791 | 3.9804 | 3.9778 | 3.9779 | 8558.0 | 3.9782 |
| 19:15:00 | 3.9774 | 3.9804 | 3.9774 | 3.9774 | 2524.0 | 3.9780 |
| 19:20:00 | 3.9773 | 3.9773 | 3.9702 | 3.9702 | 40967.0 | 3.9717 |
| 19:25:00 | 3.9705 | 3.9771 | 3.9705 | 3.9705 | 6481.0 | 3.9746 |
| 19:30:00 | 3.9705 | 3.9769 | 3.9701 | 3.9702 | 7161.0 | 3.9703 |
| 19:35:00 | 3.9701 | 3.9800 | 3.9700 | 3.9800 | 35992.3 | 3.9763 |
| 19:40:00 | 3.9701 | 3.9701 | 3.9624 | 3.9624 | 5433.0 | 3.9633 |
| 19:45:00 | 3.9624 | 3.9631 | 3.9624 | 3.9631 | 2000.0 | 3.9626 |
| 19:50:00 | 3.9631 | 3.9635 | 3.9631 | 3.9635 | 3000.0 | 3.9633 |
| 19:55:00 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1676.0 | 3.9700 |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 9500.0 | 3.9635 |
| 20:15:00 | 3.9638 | 3.9730 | 3.9638 | 3.9638 | 2001.1 | 3.9638 |
| 20:20:00 | 3.9638 | 3.9730 | 3.9638 | 3.9730 | 3511.0 | 3.9638 |
| 20:25:00 | 3.9730 | 3.9731 | 3.9730 | 3.9731 | 3499.0 | 3.9731 |
| 20:30:00 | 3.9730 | 3.9731 | 3.9628 | 3.9628 | 31128.0 | 3.9715 |
| 20:35:00 | 3.9631 | 3.9730 | 3.9631 | 3.9730 | 7061.0 | 3.9709 |
| 20:40:00 | 3.9630 | 3.9630 | 3.9624 | 3.9624 | 26000.0 | 3.9624 |
| 20:45:00 | 3.9624 | 3.9624 | 3.9512 | 3.9512 | 261479.7 | 3.9605 |
| 20:50:00 | 3.9512 | 3.9570 | 3.9500 | 3.9570 | 42590.0 | 3.9504 |
| 20:55:00 | 3.9501 | 3.9570 | 3.9450 | 3.9450 | 96719.4 | 3.9512 |
| 21:00:00 | 3.9420 | 3.9420 | 3.9200 | 3.9301 | 72468.0 | 3.9250 |
| 21:05:00 | 3.9303 | 3.9420 | 3.9303 | 3.9420 | 40712.8 | 3.9359 |
| 21:10:00 | 3.9429 | 3.9501 | 3.9429 | 3.9501 | 6377.7 | 3.9446 |
| 21:15:00 | 3.9410 | 3.9410 | 3.9200 | 3.9200 | 137385.4 | 3.9333 |
| 21:20:00 | 3.9201 | 3.9300 | 3.9201 | 3.9202 | 3000.5 | 3.9201 |
| 21:25:00 | 3.9300 | 3.9399 | 3.9300 | 3.9397 | 86320.7 | 3.9328 |
| 21:30:00 | 3.9398 | 3.9400 | 3.9302 | 3.9302 | 68781.0 | 3.9400 |
| 21:35:00 | 3.9302 | 3.9302 | 3.9302 | 3.9302 | 3999.0 | 3.9302 |
| 21:40:00 | 3.9302 | 3.9303 | 3.9302 | 3.9303 | 2675.0 | 3.9302 |
| 21:45:00 | 3.9304 | 3.9410 | 3.9303 | 3.9304 | 3226.1 | 3.9340 |
| 21:50:00 | 3.9400 | 3.9500 | 3.9303 | 3.9413 | 18067.4 | 3.9404 |
| 21:55:00 | 3.9414 | 3.9550 | 3.9414 | 3.9415 | 7000.0 | 3.9496 |
| 22:00:00 | 3.9415 | 3.9600 | 3.9415 | 3.9500 | 58194.3 | 3.9594 |
| 22:05:00 | 3.9502 | 3.9650 | 3.9502 | 3.9550 | 41672.6 | 3.9599 |
| 22:10:00 | 3.9541 | 3.9541 | 3.9541 | 3.9541 | 500.0 | 3.9541 |
| 22:15:00 | 3.9550 | 3.9551 | 3.9540 | 3.9540 | 1862.1 | 3.9545 |
| 22:20:00 | 3.9530 | 3.9530 | 3.9510 | 3.9510 | 964.3 | 3.9510 |
| 22:25:00 | 3.9500 | 3.9501 | 3.9500 | 3.9501 | 46756.9 | 3.9500 |
| 22:30:00 | 3.9501 | 3.9501 | 3.9500 | 3.9500 | 23279.0 | 3.9500 |
| 22:35:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 12.0 | 3.9501 |
| 22:40:00 | 3.9501 | 3.9600 | 3.9501 | 3.9600 | 6959.0 | 3.9508 |
| 22:45:00 | 3.9501 | 3.9501 | 3.9500 | 3.9501 | 11500.0 | 3.9500 |
| 22:50:00 | 3.9501 | 3.9501 | 3.9500 | 3.9500 | 1200.0 | 3.9501 |
| 22:55:00 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 8088.8 | 3.9500 |
| 23:00:00 | 3.9491 | 3.9491 | 3.9491 | 3.9491 | 200.0 | 3.9491 |
| 23:05:00 | 3.9490 | 3.9490 | 3.9415 | 3.9415 | 10000.0 | 3.9415 |
| 23:10:00 | - |
| 23:15:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 81.0 | 3.9415 |
| 23:20:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 1791.0 | 3.9415 |
| 23:25:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 7799.0 | 3.9415 |
| 23:30:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 1958.0 | 3.9415 |
| 23:35:00 | 3.9415 | 3.9416 | 3.9415 | 3.9416 | 3871.0 | 3.9415 |
| 23:40:00 | 3.9431 | 3.9431 | 3.9431 | 3.9431 | 1500.0 | 3.9431 |
| 23:45:00 | 3.9431 | 3.9501 | 3.9431 | 3.9501 | 1870.0 | 3.9448 |
| 23:50:00 | 3.9501 | 3.9550 | 3.9501 | 3.9550 | 15081.6 | 3.9536 |
| 23:55:00 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 30.0 | 3.9550 |