2020年07月07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 | 4.6029 | 4.6029 | 4.6029 | 4.6029 | 1176.1 | 4.6029 |
| 00:03:00 | 4.6027 | 4.6029 | 4.6001 | 4.6029 | 1000.3 | 4.6001 |
| 00:06:00 | 4.6029 | 4.6029 | 4.6029 | 4.6029 | 21.9 | 4.6029 |
| 00:09:00 | 4.6029 | 4.6029 | 4.6029 | 4.6029 | 0.1 | 4.6029 |
| 00:12:00 | 4.6029 | 4.6029 | 4.5900 | 4.5900 | 62108.8 | 4.5904 |
| 00:15:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.1 | 4.6000 |
| 00:18:00 | 4.5999 | 4.5999 | 4.5999 | 4.5999 | 0.2 | 4.5999 |
| 00:21:00 | 4.6000 | 4.6029 | 4.6000 | 4.6029 | 0.5 | 4.6006 |
| 00:24:00 | 4.6029 | 4.6029 | 4.6029 | 4.6029 | 5302.0 | 4.6029 |
| 00:27:00 | 4.6028 | 4.6028 | 4.6000 | 4.6000 | 0.4 | 4.6012 |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | 4.5900 | 4.6029 | 4.5802 | 4.5803 | 1590.4 | 4.6004 |
| 00:39:00 | 4.6029 | 4.6055 | 4.6029 | 4.6055 | 37719.0 | 4.6038 |
| 00:42:00 | 4.6055 | 4.6055 | 4.6050 | 4.6050 | 20012.1 | 4.6055 |
| 00:45:00 | - |
| 00:48:00 | 4.6050 | 4.6058 | 4.5900 | 4.5900 | 29001.2 | 4.6057 |
| 00:51:00 | 4.5901 | 4.6062 | 4.5901 | 4.6062 | 17353.3 | 4.6061 |
| 00:54:00 | - |
| 00:57:00 | 4.5901 | 4.6067 | 4.5901 | 4.6067 | 20.6 | 4.6061 |
| 01:00:00 | 4.6068 | 4.6100 | 4.6000 | 4.6100 | 359491.7 | 4.6001 |
| 01:03:00 | 4.6240 | 4.6301 | 4.6240 | 4.6301 | 176521.0 | 4.6297 |
| 01:06:00 | 4.6300 | 4.6300 | 4.6290 | 4.6290 | 4464.0 | 4.6295 |
| 01:09:00 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 2500.0 | 4.6290 |
| 01:12:00 | 4.6290 | 4.6290 | 4.6200 | 4.6200 | 35565.1 | 4.6263 |
| 01:15:00 | - |
| 01:18:00 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 6709.3 | 4.6200 |
| 01:21:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 40880.0 | 4.6000 |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4568.0 | 4.6000 |
| 01:45:00 | 4.5921 | 4.5921 | 4.5921 | 4.5921 | 0.1 | 4.5921 |
| 01:48:00 | - |
| 01:51:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 14791.0 | 4.6000 |
| 01:54:00 | 4.6001 | 4.6100 | 4.6001 | 4.6100 | 0.6 | 4.6067 |
| 01:57:00 | 4.6200 | 4.6280 | 4.6200 | 4.6280 | 82289.0 | 4.6278 |
| 02:00:00 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 22.8 | 4.6280 |
| 02:03:00 | 4.6100 | 4.6280 | 4.5900 | 4.6280 | 47766.0 | 4.5901 |
| 02:06:00 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 49.0 | 4.6150 |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 5000.0 | 4.6000 |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | 4.6100 | 4.6280 | 4.6100 | 4.6280 | 123950.0 | 4.6278 |
| 02:36:00 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 5837.0 | 4.6280 |
| 02:39:00 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 1080.0 | 4.6280 |
| 02:42:00 | 4.6100 | 4.6100 | 4.5901 | 4.5901 | 830.0 | 4.5901 |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | 4.5902 | 4.5902 | 4.5902 | 4.5902 | 9170.8 | 4.5902 |
| 02:54:00 | 4.5901 | 4.5901 | 4.5901 | 4.5901 | 2829.2 | 4.5901 |
| 02:57:00 | - |
| 03:00:00 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 2350.0 | 4.5900 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | 4.6000 | 4.6255 | 4.6000 | 4.6255 | 2.0 | 4.6162 |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | 4.6199 | 4.6199 | 4.6199 | 4.6199 | 778.0 | 4.6199 |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | 4.6100 | 4.6100 | 4.5902 | 4.5902 | 248501.8 | 4.5902 |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 4.5901 | 4.5901 | 4.5901 | 4.5901 | 0.1 | 4.5901 |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | 4.5902 | 4.5902 | 4.5902 | 4.5902 | 0.1 | 4.5902 |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | 4.5902 | 4.5902 | 4.5901 | 4.5901 | 19578.0 | 4.5902 |
| 05:06:00 | - |
| 05:09:00 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 40.0 | 4.6199 |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | 4.6000 | 4.6000 | 4.5901 | 4.5901 | 23159.3 | 4.5901 |
| 05:27:00 | - |
| 05:30:00 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 10010.4 | 4.5900 |
| 05:33:00 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 0.1 | 4.5890 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | 4.5891 | 4.5892 | 4.5891 | 4.5892 | 0.2 | 4.5892 |
| 05:54:00 | 4.5890 | 4.6150 | 4.5890 | 4.6150 | 36.3 | 4.6145 |
| 05:57:00 | - |
| 06:00:00 | 4.6150 | 4.6200 | 4.6150 | 4.6200 | 50050.0 | 4.6165 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 20020.0 | 4.6200 |
| 06:12:00 | 4.6100 | 4.6200 | 4.5890 | 4.6002 | 241.9 | 4.6197 |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | 4.6002 | 4.6002 | 4.6002 | 4.6002 | 2180.0 | 4.6002 |
| 06:24:00 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 35398.0 | 4.6200 |
| 06:27:00 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 10278.9 | 4.6200 |
| 06:30:00 | 4.6201 | 4.6250 | 4.6201 | 4.6250 | 35010.3 | 4.6250 |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | 4.6270 | 4.6289 | 4.6100 | 4.6100 | 172963.9 | 4.6288 |
| 06:45:00 | 4.6200 | 4.6289 | 4.6200 | 4.6289 | 10010.0 | 4.6289 |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | 188.0 | 4.6288 |
| 06:57:00 | - |
| 07:00:00 | 4.6288 | 4.6288 | 4.6288 | 4.6288 | 3.0 | 4.6288 |
| 07:03:00 | 4.6110 | 4.6110 | 4.6002 | 4.6002 | 70000.0 | 4.6046 |
| 07:06:00 | 4.6116 | 4.6116 | 4.6113 | 4.6113 | 30000.0 | 4.6114 |
| 07:09:00 | 4.6150 | 4.6289 | 4.6150 | 4.6289 | 25865.5 | 4.6288 |
| 07:12:00 | 4.6150 | 4.6289 | 4.6000 | 4.6003 | 162451.4 | 4.6084 |
| 07:15:00 | - |
| 07:18:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 3000.0 | 4.6100 |
| 07:21:00 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 0.4 | 4.6200 |
| 07:24:00 | 4.6250 | 4.6250 | 4.6103 | 4.6103 | 214.7 | 4.6250 |
| 07:27:00 | - |
| 07:30:00 | 4.6250 | 4.6289 | 4.6103 | 4.6103 | 2031.0 | 4.6106 |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | 4.6100 | 4.6127 | 4.6100 | 4.6127 | 114323.4 | 4.6100 |
| 07:45:00 | - |
| 07:48:00 | 4.6280 | 4.6289 | 4.6103 | 4.6103 | 20010.2 | 4.6287 |
| 07:51:00 | 4.6289 | 4.6289 | 4.6289 | 4.6289 | 10010.0 | 4.6289 |
| 07:54:00 | - |
| 07:57:00 | 4.6289 | 4.6290 | 4.6289 | 4.6290 | 67327.0 | 4.6290 |
| 08:00:00 | 4.6200 | 4.6290 | 4.6200 | 4.6290 | 20000.1 | 4.6290 |
| 08:03:00 | 4.6290 | 4.6300 | 4.6290 | 4.6299 | 141735.0 | 4.6299 |
| 08:06:00 | 4.6299 | 4.6299 | 4.6299 | 4.6299 | 3114.0 | 4.6299 |
| 08:09:00 | - |
| 08:12:00 | 4.6200 | 4.6200 | 4.6109 | 4.6109 | 0.5 | 4.6182 |
| 08:15:00 | 4.6298 | 4.6330 | 4.6109 | 4.6330 | 75424.1 | 4.6308 |
| 08:18:00 | 4.6330 | 4.6370 | 4.6109 | 4.6350 | 59461.4 | 4.6337 |
| 08:21:00 | 4.6380 | 4.6450 | 4.6100 | 4.6400 | 122843.6 | 4.6423 |
| 08:24:00 | 4.6450 | 4.6500 | 4.6450 | 4.6500 | 144648.0 | 4.6491 |
| 08:27:00 | 4.6500 | 4.6510 | 4.6500 | 4.6500 | 96852.6 | 4.6500 |
| 08:30:00 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 1.2 | 4.6366 |
| 08:33:00 | 4.6400 | 4.6511 | 4.6400 | 4.6511 | 130945.6 | 4.6424 |
| 08:36:00 | 4.6520 | 4.6520 | 4.6510 | 4.6510 | 0.2 | 4.6515 |
| 08:39:00 | 4.6499 | 4.6499 | 4.6499 | 4.6499 | 0.1 | 4.6499 |
| 08:42:00 | 4.6400 | 4.6400 | 4.6351 | 4.6351 | 100.0 | 4.6351 |
| 08:45:00 | 4.6352 | 4.6352 | 4.6352 | 4.6352 | 81384.0 | 4.6352 |
| 08:48:00 | 4.6352 | 4.6498 | 4.6305 | 4.6497 | 47919.7 | 4.6427 |
| 08:51:00 | 4.6497 | 4.6497 | 4.6497 | 4.6497 | 0.6 | 4.6497 |
| 08:54:00 | 4.6496 | 4.6496 | 4.6490 | 4.6490 | 0.5 | 4.6492 |
| 08:57:00 | 4.6490 | 4.6490 | 4.6488 | 4.6488 | 0.3 | 4.6489 |
| 09:00:00 | 4.6498 | 4.6498 | 4.6200 | 4.6349 | 32217.8 | 4.6255 |
| 09:03:00 | - |
| 09:06:00 | 4.6349 | 4.6350 | 4.6349 | 4.6350 | 93333.0 | 4.6350 |
| 09:09:00 | 4.6350 | 4.6497 | 4.6350 | 4.6497 | 41853.9 | 4.6376 |
| 09:12:00 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 0.2 | 4.6300 |
| 09:15:00 | 4.6300 | 4.6496 | 4.6300 | 4.6300 | 13676.7 | 4.6300 |
| 09:18:00 | 4.6497 | 4.6497 | 4.6497 | 4.6497 | 0.1 | 4.6497 |
| 09:21:00 | - |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | 4.6493 | 4.6497 | 4.6493 | 4.6497 | 10010.0 | 4.6497 |
| 09:33:00 | 4.6497 | 4.6500 | 4.6497 | 4.6500 | 38989.0 | 4.6498 |
| 09:36:00 | 4.6500 | 4.6510 | 4.6500 | 4.6500 | 79116.0 | 4.6504 |
| 09:39:00 | 4.6610 | 4.6690 | 4.6400 | 4.6500 | 74923.5 | 4.6627 |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | 4.6520 | 4.6690 | 4.6520 | 4.6690 | 20000.0 | 4.6687 |
| 09:51:00 | - |
| 09:54:00 | - |
| 09:57:00 | 4.6500 | 4.6680 | 4.6500 | 4.6680 | 35569.0 | 4.6500 |
| 10:00:00 | 4.6600 | 4.6600 | 4.6590 | 4.6590 | 5004.5 | 4.6600 |
| 10:03:00 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 1.2 | 4.6400 |
| 10:06:00 | 4.6299 | 4.6500 | 4.6280 | 4.6500 | 5701.3 | 4.6305 |
| 10:09:00 | 4.6450 | 4.6500 | 4.6301 | 4.6301 | 41550.0 | 4.6447 |
| 10:12:00 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 50000.0 | 4.6400 |
| 10:15:00 | 4.6499 | 4.6499 | 4.6499 | 4.6499 | 0.1 | 4.6499 |
| 10:18:00 | - |
| 10:21:00 | 4.6400 | 4.6401 | 4.6300 | 4.6401 | 6015.5 | 4.6300 |
| 10:24:00 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 14297.0 | 4.6300 |
| 10:27:00 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 0.8 | 4.6300 |
| 10:30:00 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 800.0 | 4.6338 |
| 10:33:00 | - |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | - |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 4.6301 | 4.6301 | 4.6130 | 4.6130 | 6568.4 | 4.6242 |
| 10:54:00 | 4.6121 | 4.6300 | 4.6121 | 4.6300 | 36853.0 | 4.6121 |
| 10:57:00 | - |
| 11:00:00 | 4.6201 | 4.6201 | 4.6115 | 4.6115 | 87205.4 | 4.6128 |
| 11:03:00 | 4.6110 | 4.6110 | 4.6101 | 4.6101 | 24205.0 | 4.6102 |
| 11:06:00 | 4.6300 | 4.6350 | 4.6001 | 4.6030 | 57981.0 | 4.6140 |
| 11:09:00 | 4.6030 | 4.6100 | 4.6000 | 4.6100 | 43605.4 | 4.6013 |
| 11:12:00 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 5050.4 | 4.6002 |
| 11:15:00 | - |
| 11:18:00 | 4.6100 | 4.6100 | 4.6000 | 4.6001 | 3928.3 | 4.6099 |
| 11:21:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.6 | 4.6000 |
| 11:24:00 | 4.5990 | 4.5990 | 4.5900 | 4.5900 | 47592.4 | 4.5903 |
| 11:27:00 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 757.0 | 4.5900 |
| 11:30:00 | 4.5900 | 4.5900 | 4.5855 | 4.5855 | 40000.0 | 4.5856 |
| 11:33:00 | 4.5855 | 4.5855 | 4.5800 | 4.5800 | 27123.0 | 4.5810 |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | 4.5900 | 4.5940 | 4.5900 | 4.5940 | 0.5 | 4.5908 |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 6312.0 | 4.5940 |
| 12:03:00 | 4.5940 | 4.5998 | 4.5940 | 4.5998 | 32030.0 | 4.5963 |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 4.5998 | 4.6100 | 4.5998 | 4.6100 | 42214.0 | 4.6019 |
| 12:15:00 | - |
| 12:18:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 31709.9 | 4.6000 |
| 12:21:00 | 4.5903 | 4.5906 | 4.5900 | 4.5900 | 43653.0 | 4.5902 |
| 12:24:00 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 0.5 | 4.6020 |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 30000.0 | 4.5934 |
| 12:45:00 | 4.5900 | 4.5900 | 4.5832 | 4.5832 | 3101.0 | 4.5835 |
| 12:48:00 | - |
| 12:51:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 988.7 | 4.6000 |
| 12:54:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4900.0 | 4.6000 |
| 12:57:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 0.1 | 4.6100 |
| 13:00:00 | - |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.2 | 4.6100 |
| 13:24:00 | - |
| 13:27:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.3 | 4.6000 |
| 13:30:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.1 | 4.6000 |
| 13:33:00 | - |
| 13:36:00 | 4.6098 | 4.6098 | 4.5918 | 4.5918 | 28855.0 | 4.5998 |
| 13:39:00 | - |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | 4.5915 | 4.5915 | 4.5900 | 4.5900 | 8482.3 | 4.5905 |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | 4.6000 | 4.6098 | 4.6000 | 4.6098 | 0.5 | 4.6020 |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | - |
| 14:24:00 | 4.6098 | 4.6100 | 4.6098 | 4.6100 | 126742.8 | 4.6100 |
| 14:27:00 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 3.0 | 4.6190 |
| 14:30:00 | - |
| 14:33:00 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 33.0 | 4.6190 |
| 14:36:00 | 4.6190 | 4.6190 | 4.6189 | 4.6189 | 4630.0 | 4.6190 |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | - |
| 14:51:00 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 39.0 | 4.6150 |
| 14:54:00 | - |
| 14:57:00 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 1340.0 | 4.6050 |
| 15:00:00 | - |
| 15:03:00 | 4.6052 | 4.6052 | 4.6050 | 4.6050 | 108050.0 | 4.6051 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 19187.0 | 4.6050 |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 59.2 | 4.6100 |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 6522.0 | 4.6000 |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 10000.0 | 4.6100 |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | - |
| 16:57:00 | - |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | - |
| 17:12:00 | - |
| 17:15:00 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 120695.0 | 4.5818 |
| 17:18:00 | 4.5900 | 4.6100 | 4.5900 | 4.6100 | 7.6 | 4.6084 |
| 17:21:00 | 4.5900 | 4.6100 | 4.5807 | 4.5807 | 10.5 | 4.6076 |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | 4.5900 | 4.5900 | 4.5807 | 4.5807 | 6.6 | 4.5813 |
| 17:36:00 | 4.5807 | 4.6100 | 4.5800 | 4.6100 | 40005.8 | 4.5803 |
| 17:39:00 | - |
| 17:42:00 | 4.5900 | 4.5900 | 4.5802 | 4.5802 | 5.7 | 4.5809 |
| 17:45:00 | 4.5802 | 4.5802 | 4.5802 | 4.5802 | 0.1 | 4.5802 |
| 17:48:00 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 77.0 | 4.6099 |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | - |
| 18:00:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 500.0 | 4.6100 |
| 18:03:00 | - |
| 18:06:00 | - |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | 4.6099 | 4.6099 | 4.5999 | 4.5999 | 4.6 | 4.6097 |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | 4.5999 | 4.6099 | 4.5802 | 4.6099 | 5000.5 | 4.5804 |
| 18:30:00 | - |
| 18:33:00 | 4.5900 | 4.5900 | 4.5811 | 4.5811 | 0.9 | 4.5851 |
| 18:36:00 | 4.6000 | 4.6000 | 4.5811 | 4.5811 | 17.9 | 4.5999 |
| 18:39:00 | - |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | 4.6000 | 4.6100 | 4.6000 | 4.6099 | 226080.0 | 4.6009 |
| 18:54:00 | 4.6099 | 4.6300 | 4.6099 | 4.6300 | 204017.1 | 4.6209 |
| 18:57:00 | 4.6310 | 4.6490 | 4.6300 | 4.6490 | 31020.0 | 4.6382 |
| 19:00:00 | 4.6453 | 4.6496 | 4.6400 | 4.6496 | 33898.9 | 4.6440 |
| 19:03:00 | 4.6300 | 4.6300 | 4.6110 | 4.6110 | 1.0 | 4.6222 |
| 19:06:00 | 4.6112 | 4.6112 | 4.6100 | 4.6100 | 22523.0 | 4.6100 |
| 19:09:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1190.0 | 4.6100 |
| 19:12:00 | - |
| 19:15:00 | 4.6090 | 4.6090 | 4.6070 | 4.6070 | 2510.6 | 4.6085 |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 17507.0 | 4.6024 |
| 19:27:00 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 14703.4 | 4.6000 |
| 19:30:00 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 14839.0 | 4.6000 |
| 19:33:00 | 4.6000 | 4.6000 | 4.5990 | 4.5990 | 25.0 | 4.5990 |
| 19:36:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 0.4 | 4.6100 |
| 19:39:00 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 10692.0 | 4.6300 |
| 19:42:00 | - |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | - |
| 19:54:00 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 10799.0 | 4.6290 |
| 19:57:00 | - |
| 20:00:00 | 4.6279 | 4.6279 | 4.6279 | 4.6279 | 4114.0 | 4.6279 |
| 20:03:00 | 4.6279 | 4.6280 | 4.6279 | 4.6280 | 76168.7 | 4.6280 |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 4.6277 | 4.6277 | 4.6112 | 4.6112 | 10702.0 | 4.6271 |
| 20:15:00 | 4.6210 | 4.6300 | 4.6210 | 4.6300 | 37282.0 | 4.6286 |
| 20:18:00 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 21834.3 | 4.6300 |
| 20:21:00 | - |
| 20:24:00 | - |
| 20:27:00 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 50.0 | 4.6300 |
| 20:30:00 | 4.6300 | 4.6300 | 4.6213 | 4.6213 | 5000.9 | 4.6300 |
| 20:33:00 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 210461.7 | 4.6483 |
| 20:36:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 5000.0 | 4.6500 |
| 20:39:00 | 4.6500 | 4.6501 | 4.6500 | 4.6501 | 60826.0 | 4.6500 |
| 20:42:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 75629.9 | 4.6500 |
| 20:45:00 | - |
| 20:48:00 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 20000.0 | 4.6400 |
| 20:51:00 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 35016.0 | 4.6400 |
| 20:54:00 | - |
| 20:57:00 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 1275.0 | 4.6410 |
| 21:00:00 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 1500.0 | 4.6410 |
| 21:03:00 | 4.6410 | 4.6500 | 4.6410 | 4.6500 | 104757.1 | 4.6461 |
| 21:06:00 | 4.6500 | 4.6501 | 4.6500 | 4.6501 | 113001.5 | 4.6500 |
| 21:09:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 14506.7 | 4.6500 |
| 21:12:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 20031.0 | 4.6500 |
| 21:15:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 15462.3 | 4.6500 |
| 21:18:00 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 252.4 | 4.6510 |
| 21:21:00 | 4.6510 | 4.6510 | 4.6500 | 4.6500 | 31045.3 | 4.6501 |
| 21:24:00 | 4.6500 | 4.6501 | 4.6500 | 4.6501 | 77202.7 | 4.6500 |
| 21:27:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 56820.3 | 4.6500 |
| 21:30:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1.9 | 4.6500 |
| 21:33:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1000.0 | 4.6500 |
| 21:36:00 | - |
| 21:39:00 | - |
| 21:42:00 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 8998.1 | 4.6401 |
| 21:45:00 | - |
| 21:48:00 | 4.6511 | 4.6511 | 4.6510 | 4.6510 | 2.0 | 4.6511 |
| 21:51:00 | - |
| 21:54:00 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 79999.0 | 4.6401 |
| 21:57:00 | - |
| 22:00:00 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 0.4 | 4.6401 |
| 22:03:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 56472.9 | 4.6500 |
| 22:06:00 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100.0 | 4.6500 |
| 22:09:00 | - |
| 22:12:00 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 199.0 | 4.6401 |
| 22:15:00 | 4.6401 | 4.6474 | 4.6250 | 4.6428 | 42394.0 | 4.6334 |
| 22:18:00 | 4.6428 | 4.6428 | 4.6300 | 4.6300 | 623.0 | 4.6424 |
| 22:21:00 | 4.6251 | 4.6251 | 4.6158 | 4.6158 | 34588.0 | 4.6194 |
| 22:24:00 | - |
| 22:27:00 | - |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | 4.6300 | 4.6325 | 4.6300 | 4.6325 | 1.4 | 4.6318 |
| 22:39:00 | 4.6325 | 4.6400 | 4.6325 | 4.6400 | 10776.6 | 4.6397 |
| 22:42:00 | - |
| 22:45:00 | 4.6349 | 4.6400 | 4.6349 | 4.6400 | 4000.0 | 4.6350 |
| 22:48:00 | 4.6303 | 4.6303 | 4.6200 | 4.6200 | 50000.0 | 4.6200 |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | - |
| 23:06:00 | - |
| 23:09:00 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 10940.0 | 4.6200 |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | 4.6400 | 4.6450 | 4.6300 | 4.6450 | 21528.2 | 4.6449 |
| 23:27:00 | - |
| 23:30:00 | 4.6450 | 4.6450 | 4.6201 | 4.6201 | 12430.4 | 4.6210 |
| 23:33:00 | 4.6201 | 4.6202 | 4.6201 | 4.6202 | 1660.6 | 4.6201 |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 0.4 | 4.6400 |
| 23:45:00 | 4.6400 | 4.6475 | 4.6400 | 4.6475 | 4760.0 | 4.6401 |
| 23:48:00 | 4.6475 | 4.6475 | 4.6399 | 4.6399 | 195.3 | 4.6435 |
| 23:51:00 | 4.6474 | 4.6474 | 4.6474 | 4.6474 | 10.0 | 4.6474 |
| 23:54:00 | 4.6300 | 4.6300 | 4.6250 | 4.6250 | 145.3 | 4.6250 |
| 23:57:00 | 4.6400 | 4.6449 | 4.6400 | 4.6449 | 10.0 | 4.6447 |