2020年01月06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 | - |
| 00:01:00 | - |
| 00:02:00 | 3.4345 | 3.4400 | 3.4345 | 3.4400 | 670.0 | 3.4373 |
| 00:03:00 | 3.4460 | 3.4500 | 3.4460 | 3.4500 | 19425.0 | 3.4500 |
| 00:04:00 | - |
| 00:05:00 | - |
| 00:06:00 | - |
| 00:07:00 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 10.0 | 3.4400 |
| 00:08:00 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 10.0 | 3.4400 |
| 00:09:00 | - |
| 00:10:00 | - |
| 00:11:00 | - |
| 00:12:00 | - |
| 00:13:00 | - |
| 00:14:00 | - |
| 00:15:00 | - |
| 00:16:00 | - |
| 00:17:00 | - |
| 00:18:00 | - |
| 00:19:00 | - |
| 00:20:00 | - |
| 00:21:00 | - |
| 00:22:00 | - |
| 00:23:00 | - |
| 00:24:00 | - |
| 00:25:00 | - |
| 00:26:00 | - |
| 00:27:00 | - |
| 00:28:00 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 30.0 | 3.4505 |
| 00:29:00 | - |
| 00:30:00 | - |
| 00:31:00 | - |
| 00:32:00 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 22835.0 | 3.4510 |
| 00:33:00 | 3.4515 | 3.4520 | 3.4515 | 3.4520 | 165.0 | 3.4518 |
| 00:34:00 | 3.4530 | 3.4575 | 3.4530 | 3.4575 | 710.0 | 3.4550 |
| 00:35:00 | 3.4580 | 3.4600 | 3.4580 | 3.4600 | 63579.9 | 3.4600 |
| 00:36:00 | 3.4605 | 3.4615 | 3.4605 | 3.4615 | 165.0 | 3.4610 |
| 00:37:00 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 43.0 | 3.4620 |
| 00:38:00 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 272.0 | 3.4620 |
| 00:39:00 | - |
| 00:40:00 | - |
| 00:41:00 | - |
| 00:42:00 | 3.4625 | 3.4660 | 3.4625 | 3.4660 | 5034.0 | 3.4658 |
| 00:43:00 | - |
| 00:44:00 | - |
| 00:45:00 | - |
| 00:46:00 | - |
| 00:47:00 | - |
| 00:48:00 | - |
| 00:49:00 | - |
| 00:50:00 | - |
| 00:51:00 | - |
| 00:52:00 | - |
| 00:53:00 | - |
| 00:54:00 | 3.4561 | 3.4561 | 3.4561 | 3.4561 | 0.9 | 3.4561 |
| 00:55:00 | 3.4660 | 3.4680 | 3.4660 | 3.4680 | 8754.4 | 3.4668 |
| 00:56:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 0.1 | 3.4580 |
| 00:57:00 | - |
| 00:58:00 | - |
| 00:59:00 | 3.4685 | 3.4696 | 3.4685 | 3.4696 | 9654.0 | 3.4695 |
| 01:00:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 6340.0 | 3.4700 |
| 01:01:00 | 3.4705 | 3.4720 | 3.4705 | 3.4720 | 4231.0 | 3.4719 |
| 01:02:00 | 3.4725 | 3.4746 | 3.4725 | 3.4746 | 1230.0 | 3.4727 |
| 01:03:00 | 3.4747 | 3.4785 | 3.4747 | 3.4785 | 1035.0 | 3.4756 |
| 01:04:00 | 3.4790 | 3.4800 | 3.4790 | 3.4800 | 710.0 | 3.4800 |
| 01:05:00 | - |
| 01:06:00 | - |
| 01:07:00 | - |
| 01:08:00 | 3.4805 | 3.4825 | 3.4805 | 3.4825 | 28000.0 | 3.4825 |
| 01:09:00 | - |
| 01:10:00 | - |
| 01:11:00 | 3.4826 | 3.4830 | 3.4826 | 3.4830 | 25.2 | 3.4830 |
| 01:12:00 | - |
| 01:13:00 | - |
| 01:14:00 | 3.4835 | 3.4870 | 3.4835 | 3.4870 | 28521.4 | 3.4869 |
| 01:15:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 0.1 | 3.4870 |
| 01:16:00 | - |
| 01:17:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 0.5 | 3.4870 |
| 01:18:00 | - |
| 01:19:00 | - |
| 01:20:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 178.0 | 3.4870 |
| 01:21:00 | - |
| 01:22:00 | - |
| 01:23:00 | - |
| 01:24:00 | 3.4879 | 3.4879 | 3.4879 | 3.4879 | 35.3 | 3.4879 |
| 01:25:00 | 3.4880 | 3.4950 | 3.4880 | 3.4950 | 5728.3 | 3.4909 |
| 01:26:00 | 3.4850 | 3.4850 | 3.4810 | 3.4810 | 125.0 | 3.4830 |
| 01:27:00 | - |
| 01:28:00 | - |
| 01:29:00 | - |
| 01:30:00 | - |
| 01:31:00 | - |
| 01:32:00 | 3.4857 | 3.4857 | 3.4857 | 3.4857 | 338.0 | 3.4857 |
| 01:33:00 | 3.4857 | 3.4940 | 3.4857 | 3.4940 | 382.0 | 3.4861 |
| 01:34:00 | - |
| 01:35:00 | - |
| 01:36:00 | - |
| 01:37:00 | - |
| 01:38:00 | - |
| 01:39:00 | - |
| 01:40:00 | 3.4841 | 3.4841 | 3.4800 | 3.4800 | 77062.2 | 3.4839 |
| 01:41:00 | 3.4800 | 3.4800 | 3.4741 | 3.4741 | 111295.0 | 3.4752 |
| 01:42:00 | 3.4743 | 3.4743 | 3.4740 | 3.4740 | 826714.0 | 3.4742 |
| 01:43:00 | - |
| 01:44:00 | - |
| 01:45:00 | - |
| 01:46:00 | - |
| 01:47:00 | - |
| 01:48:00 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 120145.0 | 3.4730 |
| 01:49:00 | - |
| 01:50:00 | - |
| 01:51:00 | - |
| 01:52:00 | - |
| 01:53:00 | - |
| 01:54:00 | - |
| 01:55:00 | - |
| 01:56:00 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 0.1 | 3.4720 |
| 01:57:00 | - |
| 01:58:00 | - |
| 01:59:00 | - |
| 02:00:00 | - |
| 02:01:00 | - |
| 02:02:00 | - |
| 02:03:00 | 3.4799 | 3.4799 | 3.4799 | 3.4799 | 0.3 | 3.4799 |
| 02:04:00 | - |
| 02:05:00 | - |
| 02:06:00 | - |
| 02:07:00 | - |
| 02:08:00 | - |
| 02:09:00 | - |
| 02:10:00 | - |
| 02:11:00 | - |
| 02:12:00 | - |
| 02:13:00 | - |
| 02:14:00 | - |
| 02:15:00 | - |
| 02:16:00 | - |
| 02:17:00 | - |
| 02:18:00 | - |
| 02:19:00 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 336.3 | 3.4855 |
| 02:20:00 | - |
| 02:21:00 | - |
| 02:22:00 | 3.4799 | 3.4799 | 3.4799 | 3.4799 | 120.0 | 3.4799 |
| 02:23:00 | 3.4799 | 3.4799 | 3.4730 | 3.4730 | 60.0 | 3.4782 |
| 02:24:00 | - |
| 02:25:00 | - |
| 02:26:00 | 3.4738 | 3.4738 | 3.4738 | 3.4738 | 5.0 | 3.4738 |
| 02:27:00 | - |
| 02:28:00 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 0.3 | 3.4830 |
| 02:29:00 | 3.4840 | 3.4889 | 3.4840 | 3.4889 | 2824.0 | 3.4889 |
| 02:30:00 | - |
| 02:31:00 | 3.4889 | 3.4890 | 3.4889 | 3.4890 | 2871.0 | 3.4889 |
| 02:32:00 | 3.4899 | 3.4950 | 3.4899 | 3.4950 | 10321.1 | 3.4925 |
| 02:33:00 | 3.4949 | 3.4965 | 3.4949 | 3.4965 | 5116.2 | 3.4958 |
| 02:34:00 | - |
| 02:35:00 | - |
| 02:36:00 | 3.4980 | 3.5000 | 3.4980 | 3.5000 | 114874.9 | 3.4999 |
| 02:37:00 | - |
| 02:38:00 | - |
| 02:39:00 | - |
| 02:40:00 | - |
| 02:41:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 6.0 | 3.4999 |
| 02:42:00 | - |
| 02:43:00 | - |
| 02:44:00 | - |
| 02:45:00 | - |
| 02:46:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.1 | 3.4900 |
| 02:47:00 | - |
| 02:48:00 | - |
| 02:49:00 | - |
| 02:50:00 | - |
| 02:51:00 | - |
| 02:52:00 | - |
| 02:53:00 | - |
| 02:54:00 | - |
| 02:55:00 | - |
| 02:56:00 | - |
| 02:57:00 | - |
| 02:58:00 | - |
| 02:59:00 | - |
| 03:00:00 | - |
| 03:01:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 936.0 | 3.4999 |
| 03:02:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 2239.0 | 3.4999 |
| 03:03:00 | - |
| 03:04:00 | - |
| 03:05:00 | - |
| 03:06:00 | - |
| 03:07:00 | - |
| 03:08:00 | - |
| 03:09:00 | - |
| 03:10:00 | - |
| 03:11:00 | - |
| 03:12:00 | - |
| 03:13:00 | - |
| 03:14:00 | - |
| 03:15:00 | - |
| 03:16:00 | - |
| 03:17:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2266.0 | 3.5000 |
| 03:18:00 | - |
| 03:19:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8942.0 | 3.5000 |
| 03:20:00 | - |
| 03:21:00 | - |
| 03:22:00 | - |
| 03:23:00 | - |
| 03:24:00 | - |
| 03:25:00 | - |
| 03:26:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 1.0 | 3.4999 |
| 03:27:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 0.1 | 3.4999 |
| 03:28:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 1.0 | 3.4999 |
| 03:29:00 | - |
| 03:30:00 | - |
| 03:31:00 | - |
| 03:32:00 | - |
| 03:33:00 | - |
| 03:34:00 | - |
| 03:35:00 | - |
| 03:36:00 | - |
| 03:37:00 | - |
| 03:38:00 | - |
| 03:39:00 | - |
| 03:40:00 | - |
| 03:41:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40659.0 | 3.5000 |
| 03:42:00 | - |
| 03:43:00 | - |
| 03:44:00 | - |
| 03:45:00 | - |
| 03:46:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 87.8 | 3.5000 |
| 03:47:00 | - |
| 03:48:00 | - |
| 03:49:00 | - |
| 03:50:00 | - |
| 03:51:00 | - |
| 03:52:00 | - |
| 03:53:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 15.0 | 3.5000 |
| 03:54:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 2000.0 | 3.5001 |
| 03:55:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 1000.0 | 3.5001 |
| 03:56:00 | - |
| 03:57:00 | - |
| 03:58:00 | - |
| 03:59:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.0 | 3.5000 |
| 04:00:00 | - |
| 04:01:00 | - |
| 04:02:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 18.7 | 3.5000 |
| 04:03:00 | - |
| 04:04:00 | - |
| 04:05:00 | - |
| 04:06:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500.0 | 3.5000 |
| 04:07:00 | - |
| 04:08:00 | - |
| 04:09:00 | - |
| 04:10:00 | - |
| 04:11:00 | - |
| 04:12:00 | - |
| 04:13:00 | - |
| 04:14:00 | - |
| 04:15:00 | - |
| 04:16:00 | - |
| 04:17:00 | - |
| 04:18:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.0 | 3.5000 |
| 04:19:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 11.0 | 3.5000 |
| 04:20:00 | - |
| 04:21:00 | - |
| 04:22:00 | - |
| 04:23:00 | - |
| 04:24:00 | - |
| 04:25:00 | - |
| 04:26:00 | - |
| 04:27:00 | - |
| 04:28:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 12500.0 | 3.5001 |
| 04:29:00 | - |
| 04:30:00 | - |
| 04:31:00 | - |
| 04:32:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 1008.0 | 3.5001 |
| 04:33:00 | - |
| 04:34:00 | - |
| 04:35:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 17.0 | 3.5000 |
| 04:36:00 | - |
| 04:37:00 | - |
| 04:38:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0 | 3.5000 |
| 04:39:00 | - |
| 04:40:00 | - |
| 04:41:00 | - |
| 04:42:00 | - |
| 04:43:00 | - |
| 04:44:00 | - |
| 04:45:00 | - |
| 04:46:00 | - |
| 04:47:00 | - |
| 04:48:00 | - |
| 04:49:00 | - |
| 04:50:00 | - |
| 04:51:00 | - |
| 04:52:00 | - |
| 04:53:00 | - |
| 04:54:00 | - |
| 04:55:00 | - |
| 04:56:00 | - |
| 04:57:00 | - |
| 04:58:00 | - |
| 04:59:00 | - |
| 05:00:00 | - |
| 05:01:00 | - |
| 05:02:00 | - |
| 05:03:00 | - |
| 05:04:00 | - |
| 05:05:00 | - |
| 05:06:00 | - |
| 05:07:00 | - |
| 05:08:00 | - |
| 05:09:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 50.0 | 3.5001 |
| 05:10:00 | - |
| 05:11:00 | - |
| 05:12:00 | - |
| 05:13:00 | - |
| 05:14:00 | - |
| 05:15:00 | - |
| 05:16:00 | - |
| 05:17:00 | - |
| 05:18:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 9500.0 | 3.5001 |
| 05:19:00 | - |
| 05:20:00 | 3.5001 | 3.5051 | 3.5001 | 3.5051 | 1775.0 | 3.5029 |
| 05:21:00 | - |
| 05:22:00 | 3.5060 | 3.5170 | 3.5060 | 3.5170 | 2877.7 | 3.5096 |
| 05:23:00 | - |
| 05:24:00 | - |
| 05:25:00 | 3.5170 | 3.5170 | 3.5101 | 3.5101 | 5266.0 | 3.5104 |
| 05:26:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 5000.0 | 3.5101 |
| 05:27:00 | - |
| 05:28:00 | - |
| 05:29:00 | 3.5101 | 3.5101 | 3.5010 | 3.5010 | 280.0 | 3.5046 |
| 05:30:00 | 3.5010 | 3.5010 | 3.4999 | 3.4999 | 3778.0 | 3.4999 |
| 05:31:00 | - |
| 05:32:00 | - |
| 05:33:00 | - |
| 05:34:00 | - |
| 05:35:00 | - |
| 05:36:00 | - |
| 05:37:00 | - |
| 05:38:00 | - |
| 05:39:00 | - |
| 05:40:00 | 3.5100 | 3.5170 | 3.5100 | 3.5170 | 160.0 | 3.5135 |
| 05:41:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 1.0 | 3.5170 |
| 05:42:00 | - |
| 05:43:00 | - |
| 05:44:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 49.0 | 3.5170 |
| 05:45:00 | - |
| 05:46:00 | 3.5070 | 3.5070 | 3.4999 | 3.4999 | 210.0 | 3.5026 |
| 05:47:00 | - |
| 05:48:00 | - |
| 05:49:00 | - |
| 05:50:00 | - |
| 05:51:00 | - |
| 05:52:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 861.6 | 3.4999 |
| 05:53:00 | - |
| 05:54:00 | - |
| 05:55:00 | - |
| 05:56:00 | - |
| 05:57:00 | - |
| 05:58:00 | - |
| 05:59:00 | - |
| 06:00:00 | - |
| 06:01:00 | - |
| 06:02:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 1.0 | 3.4990 |
| 06:03:00 | - |
| 06:04:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 6666.0 | 3.4990 |
| 06:05:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 13474.0 | 3.4990 |
| 06:06:00 | - |
| 06:07:00 | - |
| 06:08:00 | - |
| 06:09:00 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 28.0 | 3.4980 |
| 06:10:00 | - |
| 06:11:00 | - |
| 06:12:00 | - |
| 06:13:00 | - |
| 06:14:00 | - |
| 06:15:00 | - |
| 06:16:00 | - |
| 06:17:00 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 28.0 | 3.4970 |
| 06:18:00 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1.0 | 3.4960 |
| 06:19:00 | - |
| 06:20:00 | - |
| 06:21:00 | - |
| 06:22:00 | - |
| 06:23:00 | - |
| 06:24:00 | - |
| 06:25:00 | - |
| 06:26:00 | - |
| 06:27:00 | - |
| 06:28:00 | - |
| 06:29:00 | - |
| 06:30:00 | - |
| 06:31:00 | - |
| 06:32:00 | 3.4969 | 3.4969 | 3.4969 | 3.4969 | 35.3 | 3.4969 |
| 06:33:00 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1.0 | 3.4960 |
| 06:34:00 | - |
| 06:35:00 | - |
| 06:36:00 | - |
| 06:37:00 | - |
| 06:38:00 | - |
| 06:39:00 | - |
| 06:40:00 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 24.0 | 3.4970 |
| 06:41:00 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1.0 | 3.4960 |
| 06:42:00 | 3.4960 | 3.4960 | 3.4950 | 3.4950 | 72.0 | 3.4955 |
| 06:43:00 | - |
| 06:44:00 | 3.4940 | 3.4940 | 3.4930 | 3.4930 | 76.0 | 3.4935 |
| 06:45:00 | 3.4920 | 3.4920 | 3.4910 | 3.4910 | 100.0 | 3.4914 |
| 06:46:00 | 3.4900 | 3.4900 | 3.4890 | 3.4890 | 96.9 | 3.4896 |
| 06:47:00 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 37.0 | 3.4880 |
| 06:48:00 | 3.4870 | 3.4870 | 3.4840 | 3.4840 | 79.0 | 3.4863 |
| 06:49:00 | 3.4830 | 3.4830 | 3.4820 | 3.4820 | 18.0 | 3.4826 |
| 06:50:00 | 3.4810 | 3.4810 | 3.4800 | 3.4800 | 86.0 | 3.4801 |
| 06:51:00 | 3.4790 | 3.4790 | 3.4780 | 3.4780 | 15.0 | 3.4785 |
| 06:52:00 | 3.4770 | 3.4770 | 3.4730 | 3.4730 | 316.0 | 3.4732 |
| 06:53:00 | 3.4730 | 3.4730 | 3.4720 | 3.4720 | 952.9 | 3.4729 |
| 06:54:00 | 3.4710 | 3.4710 | 3.4693 | 3.4693 | 9481.0 | 3.4693 |
| 06:55:00 | 3.4690 | 3.4690 | 3.4680 | 3.4680 | 194.0 | 3.4685 |
| 06:56:00 | 3.4670 | 3.4670 | 3.4660 | 3.4660 | 178.0 | 3.4664 |
| 06:57:00 | 3.4660 | 3.4660 | 3.4621 | 3.4621 | 1319.1 | 3.4628 |
| 06:58:00 | 3.4621 | 3.4621 | 3.4620 | 3.4620 | 34517.9 | 3.4621 |
| 06:59:00 | - |
| 07:00:00 | - |
| 07:01:00 | - |
| 07:02:00 | - |
| 07:03:00 | - |
| 07:04:00 | - |
| 07:05:00 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 113.0 | 3.4610 |
| 07:06:00 | - |
| 07:07:00 | - |
| 07:08:00 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 22908.0 | 3.4503 |
| 07:09:00 | 3.4500 | 3.4535 | 3.4500 | 3.4535 | 0.2 | 3.4518 |
| 07:10:00 | 3.4490 | 3.4490 | 3.4381 | 3.4490 | 61770.7 | 3.4394 |
| 07:11:00 | 3.4495 | 3.4495 | 3.4381 | 3.4495 | 27008.1 | 3.4395 |
| 07:12:00 | - |
| 07:13:00 | - |
| 07:14:00 | - |
| 07:15:00 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | 21.0 | 3.4495 |
| 07:16:00 | - |
| 07:17:00 | - |
| 07:18:00 | - |
| 07:19:00 | - |
| 07:20:00 | - |
| 07:21:00 | 3.4400 | 3.4495 | 3.4400 | 3.4495 | 1.1 | 3.4409 |
| 07:22:00 | 3.4490 | 3.4490 | 3.4400 | 3.4400 | 7403.0 | 3.4400 |
| 07:23:00 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 0.1 | 3.4490 |
| 07:24:00 | - |
| 07:25:00 | 3.4489 | 3.4489 | 3.4489 | 3.4489 | 1442.0 | 3.4489 |
| 07:26:00 | - |
| 07:27:00 | 3.4400 | 3.4400 | 3.4390 | 3.4390 | 2994.1 | 3.4393 |
| 07:28:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3908.0 | 3.4390 |
| 07:29:00 | - |
| 07:30:00 | - |
| 07:31:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 25133.0 | 3.4390 |
| 07:32:00 | - |
| 07:33:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 2000.0 | 3.4390 |
| 07:34:00 | - |
| 07:35:00 | - |
| 07:36:00 | - |
| 07:37:00 | - |
| 07:38:00 | - |
| 07:39:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 22800.0 | 3.4390 |
| 07:40:00 | - |
| 07:41:00 | - |
| 07:42:00 | 3.4625 | 3.4672 | 3.4625 | 3.4664 | 24159.4 | 3.4671 |
| 07:43:00 | - |
| 07:44:00 | 3.4570 | 3.4570 | 3.4490 | 3.4490 | 3615.0 | 3.4530 |
| 07:45:00 | - |
| 07:46:00 | - |
| 07:47:00 | - |
| 07:48:00 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 868.0 | 3.4490 |
| 07:49:00 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 0.1 | 3.4530 |
| 07:50:00 | - |
| 07:51:00 | - |
| 07:52:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 0.1 | 3.4590 |
| 07:53:00 | - |
| 07:54:00 | - |
| 07:55:00 | - |
| 07:56:00 | - |
| 07:57:00 | - |
| 07:58:00 | - |
| 07:59:00 | - |
| 08:00:00 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300.0 | 3.4500 |
| 08:01:00 | - |
| 08:02:00 | - |
| 08:03:00 | - |
| 08:04:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 89.9 | 3.4590 |
| 08:05:00 | - |
| 08:06:00 | - |
| 08:07:00 | - |
| 08:08:00 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 130.0 | 3.4600 |
| 08:09:00 | 3.4605 | 3.4620 | 3.4605 | 3.4620 | 198.0 | 3.4613 |
| 08:10:00 | - |
| 08:11:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 1.0 | 3.4590 |
| 08:12:00 | - |
| 08:13:00 | - |
| 08:14:00 | - |
| 08:15:00 | - |
| 08:16:00 | - |
| 08:17:00 | - |
| 08:18:00 | - |
| 08:19:00 | - |
| 08:20:00 | - |
| 08:21:00 | - |
| 08:22:00 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 39.0 | 3.4620 |
| 08:23:00 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 6.0 | 3.4620 |
| 08:24:00 | 3.4590 | 3.4590 | 3.4400 | 3.4400 | 51322.0 | 3.4408 |
| 08:25:00 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 1.0 | 3.4410 |
| 08:26:00 | - |
| 08:27:00 | - |
| 08:28:00 | - |
| 08:29:00 | 3.4500 | 3.4544 | 3.4500 | 3.4544 | 1145.0 | 3.4533 |
| 08:30:00 | - |
| 08:31:00 | 3.4550 | 3.4600 | 3.4550 | 3.4600 | 2610.0 | 3.4579 |
| 08:32:00 | - |
| 08:33:00 | - |
| 08:34:00 | - |
| 08:35:00 | - |
| 08:36:00 | - |
| 08:37:00 | - |
| 08:38:00 | - |
| 08:39:00 | 3.4610 | 3.4649 | 3.4610 | 3.4649 | 1000.0 | 3.4638 |
| 08:40:00 | - |
| 08:41:00 | - |
| 08:42:00 | - |
| 08:43:00 | - |
| 08:44:00 | - |
| 08:45:00 | 3.4650 | 3.4675 | 3.4650 | 3.4675 | 30505.0 | 3.4674 |
| 08:46:00 | - |
| 08:47:00 | - |
| 08:48:00 | - |
| 08:49:00 | - |
| 08:50:00 | - |
| 08:51:00 | - |
| 08:52:00 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 20.0 | 3.4680 |
| 08:53:00 | - |
| 08:54:00 | - |
| 08:55:00 | 3.4680 | 3.4700 | 3.4680 | 3.4700 | 336.0 | 3.4689 |
| 08:56:00 | - |
| 08:57:00 | - |
| 08:58:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 2086.0 | 3.4700 |
| 08:59:00 | - |
| 09:00:00 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 155.0 | 3.4655 |
| 09:01:00 | 3.4590 | 3.4590 | 3.4540 | 3.4540 | 6592.0 | 3.4570 |
| 09:02:00 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 105.0 | 3.4640 |
| 09:03:00 | 3.4645 | 3.4679 | 3.4645 | 3.4679 | 686.0 | 3.4668 |
| 09:04:00 | - |
| 09:05:00 | - |
| 09:06:00 | - |
| 09:07:00 | - |
| 09:08:00 | - |
| 09:09:00 | - |
| 09:10:00 | - |
| 09:11:00 | - |
| 09:12:00 | - |
| 09:13:00 | - |
| 09:14:00 | - |
| 09:15:00 | - |
| 09:16:00 | - |
| 09:17:00 | - |
| 09:18:00 | - |
| 09:19:00 | - |
| 09:20:00 | - |
| 09:21:00 | - |
| 09:22:00 | - |
| 09:23:00 | - |
| 09:24:00 | - |
| 09:25:00 | - |
| 09:26:00 | - |
| 09:27:00 | - |
| 09:28:00 | - |
| 09:29:00 | - |
| 09:30:00 | - |
| 09:31:00 | - |
| 09:32:00 | - |
| 09:33:00 | - |
| 09:34:00 | - |
| 09:35:00 | - |
| 09:36:00 | - |
| 09:37:00 | 3.4601 | 3.4601 | 3.4601 | 3.4601 | 1000.0 | 3.4601 |
| 09:38:00 | 3.4600 | 3.4600 | 3.4570 | 3.4570 | 1687.0 | 3.4599 |
| 09:39:00 | 3.4560 | 3.4700 | 3.4560 | 3.4700 | 41630.0 | 3.4699 |
| 09:40:00 | - |
| 09:41:00 | - |
| 09:42:00 | - |
| 09:43:00 | - |
| 09:44:00 | - |
| 09:45:00 | - |
| 09:46:00 | - |
| 09:47:00 | - |
| 09:48:00 | - |
| 09:49:00 | - |
| 09:50:00 | - |
| 09:51:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 50.0 | 3.4670 |
| 09:52:00 | 3.4700 | 3.4705 | 3.4700 | 3.4705 | 56.0 | 3.4704 |
| 09:53:00 | 3.4710 | 3.4710 | 3.4610 | 3.4610 | 413.2 | 3.4710 |
| 09:54:00 | - |
| 09:55:00 | - |
| 09:56:00 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 20.0 | 3.4715 |
| 09:57:00 | - |
| 09:58:00 | - |
| 09:59:00 | - |
| 10:00:00 | - |
| 10:01:00 | - |
| 10:02:00 | - |
| 10:03:00 | - |
| 10:04:00 | 3.4720 | 3.4760 | 3.4720 | 3.4760 | 3000.0 | 3.4755 |
| 10:05:00 | 3.4760 | 3.4800 | 3.4760 | 3.4800 | 500.0 | 3.4782 |
| 10:06:00 | 3.4810 | 3.4840 | 3.4810 | 3.4840 | 3250.0 | 3.4838 |
| 10:07:00 | - |
| 10:08:00 | 3.4800 | 3.4850 | 3.4800 | 3.4850 | 8889.0 | 3.4850 |
| 10:09:00 | - |
| 10:10:00 | - |
| 10:11:00 | - |
| 10:12:00 | - |
| 10:13:00 | - |
| 10:14:00 | - |
| 10:15:00 | - |
| 10:16:00 | 3.4802 | 3.4802 | 3.4800 | 3.4800 | 5840.0 | 3.4801 |
| 10:17:00 | 3.4849 | 3.4849 | 3.4849 | 3.4849 | 0.2 | 3.4849 |
| 10:18:00 | - |
| 10:19:00 | 3.4830 | 3.4830 | 3.4790 | 3.4790 | 1.0 | 3.4794 |
| 10:20:00 | - |
| 10:21:00 | - |
| 10:22:00 | - |
| 10:23:00 | - |
| 10:24:00 | - |
| 10:25:00 | - |
| 10:26:00 | - |
| 10:27:00 | 3.4848 | 3.4855 | 3.4848 | 3.4855 | 8499.9 | 3.4849 |
| 10:28:00 | 3.4855 | 3.4874 | 3.4855 | 3.4874 | 150.9 | 3.4864 |
| 10:29:00 | 3.4875 | 3.4969 | 3.4875 | 3.4969 | 30090.9 | 3.4939 |
| 10:30:00 | 3.4969 | 3.4980 | 3.4969 | 3.4980 | 52283.0 | 3.4977 |
| 10:31:00 | - |
| 10:32:00 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 1158.0 | 3.4980 |
| 10:33:00 | - |
| 10:34:00 | - |
| 10:35:00 | 3.4980 | 3.5015 | 3.4980 | 3.5015 | 4166.5 | 3.4986 |
| 10:36:00 | - |
| 10:37:00 | - |
| 10:38:00 | - |
| 10:39:00 | - |
| 10:40:00 | 3.5015 | 3.5055 | 3.5015 | 3.5055 | 5330.0 | 3.5049 |
| 10:41:00 | 3.5052 | 3.5055 | 3.5000 | 3.5055 | 86.3 | 3.5023 |
| 10:42:00 | 3.5055 | 3.5110 | 3.5055 | 3.5110 | 2363.9 | 3.5089 |
| 10:43:00 | - |
| 10:44:00 | 3.5110 | 3.5140 | 3.5105 | 3.5105 | 3290.0 | 3.5139 |
| 10:45:00 | - |
| 10:46:00 | - |
| 10:47:00 | 3.5100 | 3.5150 | 3.5100 | 3.5150 | 3369.0 | 3.5100 |
| 10:48:00 | - |
| 10:49:00 | 3.5140 | 3.5140 | 3.5100 | 3.5100 | 6.0 | 3.5101 |
| 10:50:00 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 0.1 | 3.5150 |
| 10:51:00 | 3.5150 | 3.5155 | 3.5150 | 3.5155 | 1069.9 | 3.5150 |
| 10:52:00 | 3.5155 | 3.5169 | 3.5155 | 3.5169 | 5089.9 | 3.5169 |
| 10:53:00 | - |
| 10:54:00 | 3.5154 | 3.5154 | 3.5060 | 3.5060 | 200.0 | 3.5084 |
| 10:55:00 | - |
| 10:56:00 | - |
| 10:57:00 | 3.5160 | 3.5190 | 3.5160 | 3.5190 | 2450.2 | 3.5181 |
| 10:58:00 | - |
| 10:59:00 | - |
| 11:00:00 | - |
| 11:01:00 | - |
| 11:02:00 | - |
| 11:03:00 | - |
| 11:04:00 | - |
| 11:05:00 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 1000.0 | 3.5180 |
| 11:06:00 | 3.5170 | 3.5170 | 3.5120 | 3.5120 | 73480.0 | 3.5132 |
| 11:07:00 | 3.5050 | 3.5050 | 3.5000 | 3.5000 | 312602.5 | 3.5000 |
| 11:08:00 | 3.5100 | 3.5140 | 3.4980 | 3.5090 | 11818.0 | 3.4985 |
| 11:09:00 | 3.5110 | 3.5200 | 3.5110 | 3.5120 | 7484.3 | 3.5186 |
| 11:10:00 | - |
| 11:11:00 | - |
| 11:12:00 | 3.5199 | 3.5199 | 3.5100 | 3.5100 | 2694.6 | 3.5157 |
| 11:13:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1655.0 | 3.5100 |
| 11:14:00 | - |
| 11:15:00 | - |
| 11:16:00 | - |
| 11:17:00 | - |
| 11:18:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 3045.0 | 3.5099 |
| 11:19:00 | - |
| 11:20:00 | 3.5099 | 3.5100 | 3.5099 | 3.5100 | 45853.0 | 3.5100 |
| 11:21:00 | - |
| 11:22:00 | - |
| 11:23:00 | - |
| 11:24:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 37.0 | 3.5100 |
| 11:25:00 | - |
| 11:26:00 | - |
| 11:27:00 | - |
| 11:28:00 | 3.5100 | 3.5120 | 3.5100 | 3.5120 | 1449.4 | 3.5100 |
| 11:29:00 | - |
| 11:30:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 23.9 | 3.5101 |
| 11:31:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 12455.7 | 3.5100 |
| 11:32:00 | - |
| 11:33:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 179.0 | 3.5100 |
| 11:34:00 | 3.4920 | 3.4920 | 3.4880 | 3.4880 | 12867.7 | 3.4899 |
| 11:35:00 | 3.4980 | 3.5059 | 3.4980 | 3.5059 | 1000.0 | 3.5038 |
| 11:36:00 | 3.5060 | 3.5120 | 3.5060 | 3.5120 | 5000.0 | 3.5117 |
| 11:37:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 2500.0 | 3.5119 |
| 11:38:00 | 3.5120 | 3.5120 | 3.5000 | 3.5000 | 1590.0 | 3.5113 |
| 11:39:00 | 3.5000 | 3.5000 | 3.4911 | 3.4911 | 10652.0 | 3.4998 |
| 11:40:00 | - |
| 11:41:00 | 3.4990 | 3.5100 | 3.4990 | 3.5100 | 850.0 | 3.5062 |
| 11:42:00 | - |
| 11:43:00 | - |
| 11:44:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 965.0 | 3.5001 |
| 11:45:00 | - |
| 11:46:00 | - |
| 11:47:00 | - |
| 11:48:00 | - |
| 11:49:00 | - |
| 11:50:00 | - |
| 11:51:00 | 3.5105 | 3.5120 | 3.5105 | 3.5120 | 2661.0 | 3.5120 |
| 11:52:00 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 5168.0 | 3.5120 |
| 11:53:00 | - |
| 11:54:00 | - |
| 11:55:00 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 52000.0 | 3.5120 |
| 11:56:00 | 3.5120 | 3.5140 | 3.5120 | 3.5140 | 20484.0 | 3.5120 |
| 11:57:00 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 6.0 | 3.5140 |
| 11:58:00 | - |
| 11:59:00 | 3.5077 | 3.5199 | 3.5077 | 3.5199 | 2007.0 | 3.5190 |
| 12:00:00 | 3.5195 | 3.5200 | 3.5195 | 3.5200 | 10674.0 | 3.5199 |
| 12:01:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 56818.0 | 3.5200 |
| 12:02:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 11208.0 | 3.5200 |
| 12:03:00 | 3.5150 | 3.5150 | 3.5130 | 3.5130 | 150.0 | 3.5140 |
| 12:04:00 | - |
| 12:05:00 | - |
| 12:06:00 | 3.5121 | 3.5121 | 3.5120 | 3.5120 | 6483.0 | 3.5120 |
| 12:07:00 | - |
| 12:08:00 | 3.5120 | 3.5120 | 3.5100 | 3.5100 | 255.0 | 3.5108 |
| 12:09:00 | - |
| 12:10:00 | 3.5090 | 3.5090 | 3.5060 | 3.5060 | 480.0 | 3.5075 |
| 12:11:00 | - |
| 12:12:00 | - |
| 12:13:00 | 3.5050 | 3.5050 | 3.5001 | 3.5001 | 760.0 | 3.5027 |
| 12:14:00 | - |
| 12:15:00 | - |
| 12:16:00 | 3.5001 | 3.5002 | 3.5001 | 3.5002 | 1601.0 | 3.5001 |
| 12:17:00 | - |
| 12:18:00 | - |
| 12:19:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1174.0 | 3.5001 |
| 12:20:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 266.0 | 3.5000 |
| 12:21:00 | - |
| 12:22:00 | - |
| 12:23:00 | - |
| 12:24:00 | - |
| 12:25:00 | - |
| 12:26:00 | - |
| 12:27:00 | 3.4940 | 3.4940 | 3.4820 | 3.4820 | 61758.6 | 3.4869 |
| 12:28:00 | - |
| 12:29:00 | 3.4919 | 3.4919 | 3.4720 | 3.4860 | 33349.7 | 3.4733 |
| 12:30:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 55.0 | 3.4870 |
| 12:31:00 | 3.4880 | 3.4920 | 3.4880 | 3.4920 | 20055.0 | 3.4920 |
| 12:32:00 | 3.4920 | 3.4940 | 3.4920 | 3.4940 | 20129.1 | 3.4920 |
| 12:33:00 | 3.4940 | 3.4970 | 3.4940 | 3.4970 | 178.0 | 3.4959 |
| 12:34:00 | 3.4980 | 3.5000 | 3.4980 | 3.5000 | 7492.0 | 3.5000 |
| 12:35:00 | 3.5000 | 3.5000 | 3.4941 | 3.4941 | 5208.5 | 3.4989 |
| 12:36:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8571.0 | 3.5000 |
| 12:37:00 | - |
| 12:38:00 | - |
| 12:39:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 50.0 | 3.5000 |
| 12:40:00 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 7976.2 | 3.5071 |
| 12:41:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 32.0 | 3.5100 |
| 12:42:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 8881.0 | 3.5100 |
| 12:43:00 | - |
| 12:44:00 | 3.5004 | 3.5004 | 3.5001 | 3.5001 | 4456.0 | 3.5004 |
| 12:45:00 | - |
| 12:46:00 | - |
| 12:47:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 2.0 | 3.5099 |
| 12:48:00 | - |
| 12:49:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1900.0 | 3.5001 |
| 12:50:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 56.9 | 3.5000 |
| 12:51:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 12500.0 | 3.5000 |
| 12:52:00 | - |
| 12:53:00 | 3.5098 | 3.5098 | 3.5000 | 3.5000 | 14931.1 | 3.5001 |
| 12:54:00 | 3.5000 | 3.5099 | 3.4801 | 3.4801 | 36938.8 | 3.4962 |
| 12:55:00 | 3.4800 | 3.4800 | 3.4630 | 3.4630 | 25544.8 | 3.4745 |
| 12:56:00 | 3.4629 | 3.4629 | 3.4403 | 3.4460 | 115608.2 | 3.4522 |
| 12:57:00 | 3.4403 | 3.4420 | 3.4320 | 3.4320 | 79613.6 | 3.4398 |
| 12:58:00 | 3.4310 | 3.4365 | 3.4310 | 3.4365 | 2362.0 | 3.4310 |
| 12:59:00 | 3.4410 | 3.4420 | 3.4410 | 3.4420 | 86.0 | 3.4412 |
| 13:00:00 | - |
| 13:01:00 | - |
| 13:02:00 | - |
| 13:03:00 | 3.4400 | 3.4425 | 3.4400 | 3.4425 | 28128.0 | 3.4422 |
| 13:04:00 | 3.4424 | 3.4450 | 3.4424 | 3.4450 | 58002.1 | 3.4437 |
| 13:05:00 | 3.4450 | 3.4475 | 3.4450 | 3.4475 | 5005.0 | 3.4473 |
| 13:06:00 | - |
| 13:07:00 | 3.4470 | 3.4470 | 3.4425 | 3.4425 | 4499.3 | 3.4426 |
| 13:08:00 | 3.4424 | 3.4425 | 3.4424 | 3.4425 | 6478.0 | 3.4425 |
| 13:09:00 | 3.4424 | 3.4424 | 3.4415 | 3.4415 | 113075.1 | 3.4416 |
| 13:10:00 | 3.4415 | 3.4415 | 3.4415 | 3.4415 | 3060.0 | 3.4415 |
| 13:11:00 | 3.4405 | 3.4405 | 3.4400 | 3.4400 | 9135.0 | 3.4403 |
| 13:12:00 | - |
| 13:13:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 1453.0 | 3.4399 |
| 13:14:00 | 3.4398 | 3.4398 | 3.4398 | 3.4398 | 1002.0 | 3.4398 |
| 13:15:00 | - |
| 13:16:00 | - |
| 13:17:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 775.0 | 3.4399 |
| 13:18:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 30000.0 | 3.4399 |
| 13:19:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 3070.0 | 3.4399 |
| 13:20:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 863.0 | 3.4399 |
| 13:21:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 525.0 | 3.4399 |
| 13:22:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 7013.0 | 3.4399 |
| 13:23:00 | 3.4399 | 3.4400 | 3.4399 | 3.4400 | 93173.0 | 3.4400 |
| 13:24:00 | - |
| 13:25:00 | - |
| 13:26:00 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 0.1 | 3.4480 |
| 13:27:00 | - |
| 13:28:00 | - |
| 13:29:00 | - |
| 13:30:00 | - |
| 13:31:00 | - |
| 13:32:00 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 213.9 | 3.4480 |
| 13:33:00 | - |
| 13:34:00 | 3.4485 | 3.4485 | 3.4480 | 3.4480 | 0.2 | 3.4483 |
| 13:35:00 | 3.4485 | 3.4490 | 3.4480 | 3.4480 | 100.3 | 3.4489 |
| 13:36:00 | 3.4490 | 3.4498 | 3.4480 | 3.4480 | 1261.8 | 3.4498 |
| 13:37:00 | - |
| 13:38:00 | - |
| 13:39:00 | 3.4498 | 3.4498 | 3.4498 | 3.4498 | 0.1 | 3.4498 |
| 13:40:00 | - |
| 13:41:00 | - |
| 13:42:00 | - |
| 13:43:00 | - |
| 13:44:00 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 105.0 | 3.4500 |
| 13:45:00 | - |
| 13:46:00 | - |
| 13:47:00 | 3.4505 | 3.4579 | 3.4505 | 3.4579 | 21783.1 | 3.4575 |
| 13:48:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 7598.0 | 3.4580 |
| 13:49:00 | - |
| 13:50:00 | - |
| 13:51:00 | - |
| 13:52:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 12000.0 | 3.4580 |
| 13:53:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 2681.0 | 3.4580 |
| 13:54:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 60769.0 | 3.4580 |
| 13:55:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 0.2 | 3.4580 |
| 13:56:00 | 3.4580 | 3.4580 | 3.4502 | 3.4502 | 8889.0 | 3.4519 |
| 13:57:00 | 3.4720 | 3.4772 | 3.4720 | 3.4772 | 42142.2 | 3.4765 |
| 13:58:00 | - |
| 13:59:00 | - |
| 14:00:00 | - |
| 14:01:00 | - |
| 14:02:00 | - |
| 14:03:00 | - |
| 14:04:00 | - |
| 14:05:00 | - |
| 14:06:00 | - |
| 14:07:00 | - |
| 14:08:00 | - |
| 14:09:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 1022.0 | 3.4670 |
| 14:10:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 1803.0 | 3.4670 |
| 14:11:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 690.0 | 3.4670 |
| 14:12:00 | - |
| 14:13:00 | - |
| 14:14:00 | 3.4700 | 3.4770 | 3.4700 | 3.4770 | 1153.1 | 3.4700 |
| 14:15:00 | - |
| 14:16:00 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 0.1 | 3.4750 |
| 14:17:00 | - |
| 14:18:00 | 3.4765 | 3.4765 | 3.4765 | 3.4765 | 2043.0 | 3.4765 |
| 14:19:00 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 0.1 | 3.4750 |
| 14:20:00 | - |
| 14:21:00 | - |
| 14:22:00 | - |
| 14:23:00 | - |
| 14:24:00 | - |
| 14:25:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 50.0 | 3.4700 |
| 14:26:00 | 3.4670 | 3.4670 | 3.4650 | 3.4650 | 3302.1 | 3.4661 |
| 14:27:00 | - |
| 14:28:00 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 1732.0 | 3.4650 |
| 14:29:00 | - |
| 14:30:00 | - |
| 14:31:00 | - |
| 14:32:00 | - |
| 14:33:00 | - |
| 14:34:00 | - |
| 14:35:00 | - |
| 14:36:00 | - |
| 14:37:00 | - |
| 14:38:00 | - |
| 14:39:00 | - |
| 14:40:00 | - |
| 14:41:00 | - |
| 14:42:00 | - |
| 14:43:00 | - |
| 14:44:00 | - |
| 14:45:00 | - |
| 14:46:00 | 3.4641 | 3.4641 | 3.4640 | 3.4640 | 4436.0 | 3.4641 |
| 14:47:00 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | 4966.0 | 3.4635 |
| 14:48:00 | - |
| 14:49:00 | - |
| 14:50:00 | - |
| 14:51:00 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | 2000.0 | 3.4635 |
| 14:52:00 | - |
| 14:53:00 | 3.4635 | 3.4635 | 3.4630 | 3.4630 | 1139.0 | 3.4635 |
| 14:54:00 | 3.4620 | 3.4620 | 3.4610 | 3.4610 | 225.0 | 3.4615 |
| 14:55:00 | 3.4602 | 3.4602 | 3.4601 | 3.4601 | 20494.1 | 3.4601 |
| 14:56:00 | - |
| 14:57:00 | 3.4636 | 3.4636 | 3.4636 | 3.4636 | 500.0 | 3.4636 |
| 14:58:00 | 3.4620 | 3.4636 | 3.4620 | 3.4636 | 64.1 | 3.4636 |
| 14:59:00 | 3.4710 | 3.4746 | 3.4710 | 3.4746 | 989.0 | 3.4738 |
| 15:00:00 | - |
| 15:01:00 | - |
| 15:02:00 | - |
| 15:03:00 | - |
| 15:04:00 | - |
| 15:05:00 | 3.4747 | 3.4747 | 3.4747 | 3.4747 | 25.0 | 3.4747 |
| 15:06:00 | - |
| 15:07:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 0.6 | 3.4700 |
| 15:08:00 | - |
| 15:09:00 | - |
| 15:10:00 | - |
| 15:11:00 | - |
| 15:12:00 | - |
| 15:13:00 | - |
| 15:14:00 | - |
| 15:15:00 | 3.4747 | 3.4779 | 3.4747 | 3.4779 | 28753.0 | 3.4776 |
| 15:16:00 | - |
| 15:17:00 | - |
| 15:18:00 | - |
| 15:19:00 | - |
| 15:20:00 | - |
| 15:21:00 | - |
| 15:22:00 | - |
| 15:23:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 6.4 | 3.4700 |
| 15:24:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 394.0 | 3.4700 |
| 15:25:00 | - |
| 15:26:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.0 | 3.4700 |
| 15:27:00 | - |
| 15:28:00 | - |
| 15:29:00 | 3.4700 | 3.4900 | 3.4700 | 3.4800 | 11224.6 | 3.4827 |
| 15:30:00 | 3.4910 | 3.4942 | 3.4910 | 3.4942 | 20318.0 | 3.4940 |
| 15:31:00 | - |
| 15:32:00 | - |
| 15:33:00 | - |
| 15:34:00 | - |
| 15:35:00 | - |
| 15:36:00 | - |
| 15:37:00 | 3.4942 | 3.4942 | 3.4942 | 3.4942 | 40.0 | 3.4942 |
| 15:38:00 | - |
| 15:39:00 | - |
| 15:40:00 | - |
| 15:41:00 | 3.4942 | 3.4942 | 3.4942 | 3.4942 | 3.0 | 3.4942 |
| 15:42:00 | 3.4960 | 3.5000 | 3.4900 | 3.4900 | 11711.0 | 3.4996 |
| 15:43:00 | - |
| 15:44:00 | - |
| 15:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:46:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2.0 | 3.4900 |
| 15:47:00 | - |
| 15:48:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:49:00 | - |
| 15:50:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:51:00 | - |
| 15:52:00 | - |
| 15:53:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:54:00 | - |
| 15:55:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:56:00 | - |
| 15:57:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2000.0 | 3.5000 |
| 15:58:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:59:00 | - |
| 16:00:00 | - |
| 16:01:00 | - |
| 16:02:00 | - |
| 16:03:00 | - |
| 16:04:00 | 3.5000 | 3.5039 | 3.5000 | 3.5039 | 179057.0 | 3.5028 |
| 16:05:00 | - |
| 16:06:00 | - |
| 16:07:00 | - |
| 16:08:00 | - |
| 16:09:00 | - |
| 16:10:00 | - |
| 16:11:00 | - |
| 16:12:00 | - |
| 16:13:00 | - |
| 16:14:00 | - |
| 16:15:00 | - |
| 16:16:00 | - |
| 16:17:00 | - |
| 16:18:00 | - |
| 16:19:00 | - |
| 16:20:00 | - |
| 16:21:00 | - |
| 16:22:00 | - |
| 16:23:00 | - |
| 16:24:00 | 3.4999 | 3.4999 | 3.4900 | 3.4900 | 28000.0 | 3.4903 |
| 16:25:00 | - |
| 16:26:00 | 3.4890 | 3.4890 | 3.4851 | 3.4851 | 28000.0 | 3.4852 |
| 16:27:00 | - |
| 16:28:00 | - |
| 16:29:00 | 3.4854 | 3.4854 | 3.4840 | 3.4840 | 27600.0 | 3.4841 |
| 16:30:00 | - |
| 16:31:00 | - |
| 16:32:00 | - |
| 16:33:00 | - |
| 16:34:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 981.0 | 3.4900 |
| 16:35:00 | - |
| 16:36:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.8 | 3.4900 |
| 16:37:00 | - |
| 16:38:00 | 3.4929 | 3.4929 | 3.4929 | 3.4929 | 880.0 | 3.4929 |
| 16:39:00 | - |
| 16:40:00 | - |
| 16:41:00 | - |
| 16:42:00 | - |
| 16:43:00 | - |
| 16:44:00 | - |
| 16:45:00 | - |
| 16:46:00 | 3.5070 | 3.5100 | 3.5070 | 3.5100 | 41304.0 | 3.5096 |
| 16:47:00 | 3.5100 | 3.5101 | 3.5100 | 3.5100 | 186130.0 | 3.5100 |
| 16:48:00 | - |
| 16:49:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 28785.0 | 3.5100 |
| 16:50:00 | - |
| 16:51:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 120.0 | 3.5000 |
| 16:52:00 | 3.5100 | 3.5101 | 3.5100 | 3.5101 | 56978.0 | 3.5101 |
| 16:53:00 | - |
| 16:54:00 | - |
| 16:55:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 120.0 | 3.5000 |
| 16:56:00 | - |
| 16:57:00 | 3.4990 | 3.4990 | 3.4951 | 3.4951 | 2920.0 | 3.4954 |
| 16:58:00 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 105.0 | 3.4950 |
| 16:59:00 | - |
| 17:00:00 | - |
| 17:01:00 | - |
| 17:02:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 120.0 | 3.4999 |
| 17:03:00 | - |
| 17:04:00 | - |
| 17:05:00 | - |
| 17:06:00 | - |
| 17:07:00 | - |
| 17:08:00 | - |
| 17:09:00 | - |
| 17:10:00 | - |
| 17:11:00 | 3.4999 | 3.5000 | 3.4999 | 3.5000 | 12380.0 | 3.5000 |
| 17:12:00 | - |
| 17:13:00 | - |
| 17:14:00 | - |
| 17:15:00 | - |
| 17:16:00 | - |
| 17:17:00 | - |
| 17:18:00 | - |
| 17:19:00 | - |
| 17:20:00 | - |
| 17:21:00 | - |
| 17:22:00 | - |
| 17:23:00 | - |
| 17:24:00 | - |
| 17:25:00 | - |
| 17:26:00 | - |
| 17:27:00 | - |
| 17:28:00 | - |
| 17:29:00 | - |
| 17:30:00 | - |
| 17:31:00 | - |
| 17:32:00 | 3.4940 | 3.4940 | 3.4930 | 3.4930 | 157.8 | 3.4937 |
| 17:33:00 | 3.4930 | 3.4930 | 3.4901 | 3.4901 | 2667.1 | 3.4903 |
| 17:34:00 | - |
| 17:35:00 | 3.5010 | 3.5050 | 3.5010 | 3.5050 | 5000.0 | 3.5049 |
| 17:36:00 | - |
| 17:37:00 | - |
| 17:38:00 | - |
| 17:39:00 | - |
| 17:40:00 | - |
| 17:41:00 | - |
| 17:42:00 | - |
| 17:43:00 | - |
| 17:44:00 | - |
| 17:45:00 | - |
| 17:46:00 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 15.0 | 3.4950 |
| 17:47:00 | 3.4950 | 3.4950 | 3.4914 | 3.4914 | 3000.0 | 3.4915 |
| 17:48:00 | - |
| 17:49:00 | 3.5020 | 3.5060 | 3.5020 | 3.5060 | 23.0 | 3.5038 |
| 17:50:00 | - |
| 17:51:00 | - |
| 17:52:00 | - |
| 17:53:00 | - |
| 17:54:00 | - |
| 17:55:00 | 3.5050 | 3.5101 | 3.5050 | 3.5101 | 7641.0 | 3.5098 |
| 17:56:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2.5 | 3.5100 |
| 17:57:00 | - |
| 17:58:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2.0 | 3.5100 |
| 17:59:00 | 3.5099 | 3.5101 | 3.5099 | 3.5101 | 38000.0 | 3.5100 |
| 18:00:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 5965.0 | 3.5101 |
| 18:01:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 200.0 | 3.5101 |
| 18:02:00 | 3.5100 | 3.5101 | 3.5100 | 3.5101 | 658.0 | 3.5101 |
| 18:03:00 | 3.5100 | 3.5101 | 3.5000 | 3.5000 | 23238.1 | 3.5013 |
| 18:04:00 | 3.4990 | 3.4990 | 3.4965 | 3.4965 | 9975.0 | 3.4965 |
| 18:05:00 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 50.0 | 3.4965 |
| 18:06:00 | 3.5070 | 3.5101 | 3.5070 | 3.5101 | 10010.0 | 3.5100 |
| 18:07:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 120.0 | 3.5000 |
| 18:08:00 | - |
| 18:09:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 14.0 | 3.4990 |
| 18:10:00 | 3.5098 | 3.5098 | 3.4951 | 3.4951 | 15239.2 | 3.4952 |
| 18:11:00 | - |
| 18:12:00 | - |
| 18:13:00 | - |
| 18:14:00 | - |
| 18:15:00 | - |
| 18:16:00 | - |
| 18:17:00 | - |
| 18:18:00 | - |
| 18:19:00 | - |
| 18:20:00 | - |
| 18:21:00 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 21.0 | 3.5010 |
| 18:22:00 | - |
| 18:23:00 | - |
| 18:24:00 | - |
| 18:25:00 | - |
| 18:26:00 | - |
| 18:27:00 | - |
| 18:28:00 | - |
| 18:29:00 | 3.4998 | 3.5000 | 3.4998 | 3.5000 | 19187.8 | 3.4999 |
| 18:30:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5406.0 | 3.5000 |
| 18:31:00 | - |
| 18:32:00 | - |
| 18:33:00 | - |
| 18:34:00 | - |
| 18:35:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1594.0 | 3.5000 |
| 18:36:00 | - |
| 18:37:00 | 3.5060 | 3.5100 | 3.5060 | 3.5100 | 540.5 | 3.5081 |
| 18:38:00 | - |
| 18:39:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 15000.0 | 3.5101 |
| 18:40:00 | 3.5101 | 3.5115 | 3.5100 | 3.5100 | 7585.0 | 3.5100 |
| 18:41:00 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 13000.0 | 3.5023 |
| 18:42:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1313.0 | 3.5000 |
| 18:43:00 | 3.5000 | 3.5000 | 3.4990 | 3.4990 | 13291.0 | 3.4991 |
| 18:44:00 | 3.5190 | 3.5210 | 3.5190 | 3.5210 | 165081.1 | 3.5206 |
| 18:45:00 | - |
| 18:46:00 | - |
| 18:47:00 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 21.0 | 3.5110 |
| 18:48:00 | 3.5110 | 3.5110 | 3.5100 | 3.5100 | 219.0 | 3.5105 |
| 18:49:00 | - |
| 18:50:00 | 3.5100 | 3.5100 | 3.5090 | 3.5090 | 7091.0 | 3.5100 |
| 18:51:00 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 119.0 | 3.5090 |
| 18:52:00 | - |
| 18:53:00 | 3.5090 | 3.5100 | 3.5000 | 3.5100 | 65157.0 | 3.5085 |
| 18:54:00 | 3.5110 | 3.5210 | 3.5110 | 3.5210 | 55017.0 | 3.5203 |
| 18:55:00 | - |
| 18:56:00 | - |
| 18:57:00 | - |
| 18:58:00 | - |
| 18:59:00 | - |
| 19:00:00 | 3.5198 | 3.5250 | 3.5198 | 3.5250 | 22389.4 | 3.5206 |
| 19:01:00 | - |
| 19:02:00 | - |
| 19:03:00 | 3.5255 | 3.5280 | 3.5255 | 3.5280 | 3520.0 | 3.5272 |
| 19:04:00 | 3.5250 | 3.5300 | 3.5250 | 3.5300 | 58245.8 | 3.5296 |
| 19:05:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 5714.0 | 3.5210 |
| 19:06:00 | 3.5212 | 3.5212 | 3.5212 | 3.5212 | 7620.0 | 3.5212 |
| 19:07:00 | - |
| 19:08:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 14.2 | 3.5300 |
| 19:09:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3580.6 | 3.5300 |
| 19:10:00 | 3.5310 | 3.5380 | 3.5310 | 3.5380 | 10561.0 | 3.5375 |
| 19:11:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 37588.0 | 3.5380 |
| 19:12:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 681.0 | 3.5380 |
| 19:13:00 | 3.5380 | 3.5399 | 3.5380 | 3.5399 | 9505.0 | 3.5383 |
| 19:14:00 | - |
| 19:15:00 | - |
| 19:16:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 9710.0 | 3.5380 |
| 19:17:00 | - |
| 19:18:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3809.0 | 3.5380 |
| 19:19:00 | 3.5379 | 3.5380 | 3.5300 | 3.5380 | 20079.8 | 3.5308 |
| 19:20:00 | 3.5290 | 3.5290 | 3.5250 | 3.5250 | 7975.0 | 3.5251 |
| 19:21:00 | - |
| 19:22:00 | - |
| 19:23:00 | 3.5240 | 3.5240 | 3.5190 | 3.5190 | 632.0 | 3.5215 |
| 19:24:00 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 122.0 | 3.5180 |
| 19:25:00 | - |
| 19:26:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 2113.0 | 3.5170 |
| 19:27:00 | 3.5170 | 3.5170 | 3.5160 | 3.5160 | 1204.0 | 3.5169 |
| 19:28:00 | - |
| 19:29:00 | 3.5160 | 3.5160 | 3.5150 | 3.5150 | 1108.0 | 3.5159 |
| 19:30:00 | 3.5150 | 3.5150 | 3.5140 | 3.5140 | 984.0 | 3.5149 |
| 19:31:00 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 300.0 | 3.5140 |
| 19:32:00 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 108.0 | 3.5130 |
| 19:33:00 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 108.0 | 3.5120 |
| 19:34:00 | - |
| 19:35:00 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 122.0 | 3.5110 |
| 19:36:00 | 3.5110 | 3.5260 | 3.5110 | 3.5260 | 29529.4 | 3.5245 |
| 19:37:00 | 3.5270 | 3.5308 | 3.5270 | 3.5308 | 13567.0 | 3.5307 |
| 19:38:00 | 3.5308 | 3.5308 | 3.5308 | 3.5308 | 10000.0 | 3.5308 |
| 19:39:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1828.0 | 3.5300 |
| 19:40:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 42561.0 | 3.5300 |
| 19:41:00 | - |
| 19:42:00 | - |
| 19:43:00 | 3.5277 | 3.5300 | 3.5277 | 3.5300 | 22421.0 | 3.5298 |
| 19:44:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 992.0 | 3.5300 |
| 19:45:00 | - |
| 19:46:00 | - |
| 19:47:00 | 3.5300 | 3.5330 | 3.5300 | 3.5330 | 50000.0 | 3.5316 |
| 19:48:00 | - |
| 19:49:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 0.2 | 3.5230 |
| 19:50:00 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 1000.0 | 3.5330 |
| 19:51:00 | - |
| 19:52:00 | 3.5329 | 3.5329 | 3.5329 | 3.5329 | 17658.0 | 3.5329 |
| 19:53:00 | - |
| 19:54:00 | - |
| 19:55:00 | - |
| 19:56:00 | - |
| 19:57:00 | - |
| 19:58:00 | - |
| 19:59:00 | - |
| 20:00:00 | - |
| 20:01:00 | 3.5338 | 3.5350 | 3.5338 | 3.5350 | 2710.0 | 3.5341 |
| 20:02:00 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1105.0 | 3.5360 |
| 20:03:00 | 3.5370 | 3.5370 | 3.5360 | 3.5360 | 6202.0 | 3.5369 |
| 20:04:00 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 300.0 | 3.5360 |
| 20:05:00 | 3.5360 | 3.5370 | 3.5360 | 3.5370 | 3002.0 | 3.5369 |
| 20:06:00 | - |
| 20:07:00 | - |
| 20:08:00 | 3.5365 | 3.5370 | 3.5365 | 3.5370 | 26840.0 | 3.5369 |
| 20:09:00 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 56393.0 | 3.5370 |
| 20:10:00 | 3.5380 | 3.5399 | 3.5380 | 3.5399 | 1200.0 | 3.5385 |
| 20:11:00 | 3.5399 | 3.5480 | 3.5399 | 3.5480 | 101066.0 | 3.5403 |
| 20:12:00 | 3.5480 | 3.5490 | 3.5480 | 3.5490 | 10075.3 | 3.5490 |
| 20:13:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1330.0 | 3.5500 |
| 20:14:00 | 3.5491 | 3.5491 | 3.5491 | 3.5491 | 2000.0 | 3.5491 |
| 20:15:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1813.0 | 3.5500 |
| 20:16:00 | - |
| 20:17:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2000.0 | 3.5500 |
| 20:18:00 | - |
| 20:19:00 | - |
| 20:20:00 | 3.5230 | 3.5310 | 3.5162 | 3.5310 | 102987.2 | 3.5264 |
| 20:21:00 | - |
| 20:22:00 | 3.5340 | 3.5400 | 3.5340 | 3.5400 | 735.0 | 3.5370 |
| 20:23:00 | - |
| 20:24:00 | - |
| 20:25:00 | 3.5410 | 3.5420 | 3.5410 | 3.5420 | 210.0 | 3.5415 |
| 20:26:00 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 105.0 | 3.5430 |
| 20:27:00 | 3.5440 | 3.5440 | 3.5430 | 3.5430 | 5705.0 | 3.5440 |
| 20:28:00 | 3.5430 | 3.5430 | 3.5400 | 3.5400 | 18489.0 | 3.5408 |
| 20:29:00 | 3.5401 | 3.5401 | 3.5401 | 3.5401 | 1000.0 | 3.5401 |
| 20:30:00 | - |
| 20:31:00 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 405.0 | 3.5450 |
| 20:32:00 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 20000.0 | 3.5318 |
| 20:33:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 5.0 | 3.5350 |
| 20:34:00 | 3.5349 | 3.5349 | 3.5349 | 3.5349 | 1.0 | 3.5349 |
| 20:35:00 | 3.5349 | 3.5349 | 3.5349 | 3.5349 | 633.0 | 3.5349 |
| 20:36:00 | 3.5349 | 3.5349 | 3.5349 | 3.5349 | 300.0 | 3.5349 |
| 20:37:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 16815.0 | 3.5350 |
| 20:38:00 | 3.5310 | 3.5349 | 3.5300 | 3.5349 | 2055.0 | 3.5348 |
| 20:39:00 | 3.5300 | 3.5300 | 3.5280 | 3.5280 | 6263.0 | 3.5290 |
| 20:40:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 66.0 | 3.5290 |
| 20:41:00 | - |
| 20:42:00 | 3.5220 | 3.5220 | 3.5150 | 3.5150 | 44292.0 | 3.5158 |
| 20:43:00 | - |
| 20:44:00 | - |
| 20:45:00 | - |
| 20:46:00 | 3.5250 | 3.5300 | 3.5250 | 3.5300 | 45811.0 | 3.5299 |
| 20:47:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3077.0 | 3.5300 |
| 20:48:00 | 3.5299 | 3.5299 | 3.5299 | 3.5299 | 283.0 | 3.5299 |
| 20:49:00 | - |
| 20:50:00 | - |
| 20:51:00 | - |
| 20:52:00 | - |
| 20:53:00 | - |
| 20:54:00 | - |
| 20:55:00 | - |
| 20:56:00 | 3.5296 | 3.5296 | 3.5296 | 3.5296 | 2003.1 | 3.5296 |
| 20:57:00 | 3.5190 | 3.5200 | 3.5190 | 3.5200 | 0.2 | 3.5195 |
| 20:58:00 | 3.5100 | 3.5100 | 3.5020 | 3.5020 | 2525.1 | 3.5051 |
| 20:59:00 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 0.8 | 3.5020 |
| 21:00:00 | - |
| 21:01:00 | - |
| 21:02:00 | - |
| 21:03:00 | - |
| 21:04:00 | - |
| 21:05:00 | - |
| 21:06:00 | 3.5140 | 3.5200 | 3.5140 | 3.5200 | 23660.0 | 3.5198 |
| 21:07:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 1570.0 | 3.5199 |
| 21:08:00 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.4 | 3.5090 |
| 21:09:00 | - |
| 21:10:00 | 3.5090 | 3.5090 | 3.5080 | 3.5080 | 216.6 | 3.5084 |
| 21:11:00 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 123.0 | 3.5070 |
| 21:12:00 | 3.5060 | 3.5060 | 3.5051 | 3.5051 | 1555.4 | 3.5052 |
| 21:13:00 | - |
| 21:14:00 | - |
| 21:15:00 | - |
| 21:16:00 | - |
| 21:17:00 | - |
| 21:18:00 | 3.5160 | 3.5200 | 3.5160 | 3.5200 | 3611.0 | 3.5197 |
| 21:19:00 | - |
| 21:20:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1323.0 | 3.5200 |
| 21:21:00 | - |
| 21:22:00 | - |
| 21:23:00 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 2.0 | 3.5198 |
| 21:24:00 | - |
| 21:25:00 | - |
| 21:26:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 100.0 | 3.5199 |
| 21:27:00 | - |
| 21:28:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14204.0 | 3.5200 |
| 21:29:00 | - |
| 21:30:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.6 | 3.5200 |
| 21:31:00 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 33.0 | 3.5198 |
| 21:32:00 | - |
| 21:33:00 | - |
| 21:34:00 | - |
| 21:35:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 267.0 | 3.5100 |
| 21:36:00 | 3.5195 | 3.5199 | 3.5195 | 3.5199 | 6555.0 | 3.5198 |
| 21:37:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4 | 3.5200 |
| 21:38:00 | - |
| 21:39:00 | - |
| 21:40:00 | - |
| 21:41:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 120.0 | 3.5200 |
| 21:42:00 | 3.5210 | 3.5220 | 3.5210 | 3.5220 | 225.0 | 3.5215 |
| 21:43:00 | - |
| 21:44:00 | - |
| 21:45:00 | - |
| 21:46:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 720.0 | 3.5230 |
| 21:47:00 | - |
| 21:48:00 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 987.0 | 3.5240 |
| 21:49:00 | - |
| 21:50:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 11400.0 | 3.5230 |
| 21:51:00 | - |
| 21:52:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 78078.0 | 3.5230 |
| 21:53:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 68372.0 | 3.5230 |
| 21:54:00 | - |
| 21:55:00 | - |
| 21:56:00 | - |
| 21:57:00 | - |
| 21:58:00 | 3.5230 | 3.5250 | 3.5230 | 3.5250 | 300.0 | 3.5232 |
| 21:59:00 | 3.5250 | 3.5260 | 3.5220 | 3.5260 | 5885.0 | 3.5227 |
| 22:00:00 | - |
| 22:01:00 | - |
| 22:02:00 | 3.5260 | 3.5280 | 3.5260 | 3.5280 | 2833.0 | 3.5279 |
| 22:03:00 | - |
| 22:04:00 | - |
| 22:05:00 | - |
| 22:06:00 | - |
| 22:07:00 | - |
| 22:08:00 | - |
| 22:09:00 | 3.5223 | 3.5223 | 3.5220 | 3.5220 | 22264.0 | 3.5220 |
| 22:10:00 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 120.0 | 3.5280 |
| 22:11:00 | 3.5240 | 3.5240 | 3.5220 | 3.5220 | 6264.0 | 3.5223 |
| 22:12:00 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 2000.0 | 3.5220 |
| 22:13:00 | - |
| 22:14:00 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 15.0 | 3.5280 |
| 22:15:00 | - |
| 22:16:00 | - |
| 22:17:00 | 3.5280 | 3.5300 | 3.5280 | 3.5300 | 3056.0 | 3.5297 |
| 22:18:00 | 3.5304 | 3.5305 | 3.5300 | 3.5305 | 16600.0 | 3.5303 |
| 22:19:00 | 3.5302 | 3.5302 | 3.5300 | 3.5300 | 4000.0 | 3.5301 |
| 22:20:00 | - |
| 22:21:00 | - |
| 22:22:00 | - |
| 22:23:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2000.0 | 3.5300 |
| 22:24:00 | - |
| 22:25:00 | - |
| 22:26:00 | - |
| 22:27:00 | - |
| 22:28:00 | - |
| 22:29:00 | - |
| 22:30:00 | - |
| 22:31:00 | 3.5301 | 3.5305 | 3.5301 | 3.5305 | 39060.5 | 3.5302 |
| 22:32:00 | - |
| 22:33:00 | - |
| 22:34:00 | 3.5306 | 3.5350 | 3.5306 | 3.5350 | 26225.0 | 3.5350 |
| 22:35:00 | - |
| 22:36:00 | - |
| 22:37:00 | - |
| 22:38:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 15198.0 | 3.5350 |
| 22:39:00 | - |
| 22:40:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 21327.0 | 3.5350 |
| 22:41:00 | 3.5348 | 3.5348 | 3.5348 | 3.5348 | 1000.0 | 3.5348 |
| 22:42:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 955.5 | 3.5350 |
| 22:43:00 | - |
| 22:44:00 | - |
| 22:45:00 | - |
| 22:46:00 | - |
| 22:47:00 | - |
| 22:48:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 31986.0 | 3.5350 |
| 22:49:00 | - |
| 22:50:00 | - |
| 22:51:00 | 3.5360 | 3.5410 | 3.5360 | 3.5410 | 17117.0 | 3.5399 |
| 22:52:00 | 3.5410 | 3.5420 | 3.5410 | 3.5420 | 182.0 | 3.5415 |
| 22:53:00 | - |
| 22:54:00 | - |
| 22:55:00 | 3.5340 | 3.5340 | 3.5300 | 3.5300 | 17661.2 | 3.5302 |
| 22:56:00 | - |
| 22:57:00 | 3.5270 | 3.5270 | 3.5200 | 3.5200 | 56719.4 | 3.5206 |
| 22:58:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 18102.0 | 3.5200 |
| 22:59:00 | - |
| 23:00:00 | - |
| 23:01:00 | - |
| 23:02:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 845.0 | 3.5199 |
| 23:03:00 | - |
| 23:04:00 | - |
| 23:05:00 | - |
| 23:06:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 3001.0 | 3.5199 |
| 23:07:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 0.2 | 3.5199 |
| 23:08:00 | - |
| 23:09:00 | - |
| 23:10:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 27475.0 | 3.5199 |
| 23:11:00 | - |
| 23:12:00 | - |
| 23:13:00 | - |
| 23:14:00 | 3.5299 | 3.5299 | 3.5299 | 3.5299 | 666.0 | 3.5299 |
| 23:15:00 | 3.5220 | 3.5220 | 3.5170 | 3.5170 | 1277.0 | 3.5202 |
| 23:16:00 | - |
| 23:17:00 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 0.7 | 3.5160 |
| 23:18:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2311.8 | 3.5200 |
| 23:19:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 6935.3 | 3.5200 |
| 23:20:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 30.0 | 3.5200 |
| 23:21:00 | - |
| 23:22:00 | 3.5200 | 3.5297 | 3.5200 | 3.5297 | 21393.0 | 3.5293 |
| 23:23:00 | 3.5297 | 3.5300 | 3.5297 | 3.5300 | 18451.7 | 3.5299 |
| 23:24:00 | 3.5320 | 3.5380 | 3.5320 | 3.5380 | 735.0 | 3.5350 |
| 23:25:00 | 3.5395 | 3.5440 | 3.5395 | 3.5440 | 2369.0 | 3.5435 |
| 23:26:00 | 3.5440 | 3.5450 | 3.5440 | 3.5450 | 322.0 | 3.5443 |
| 23:27:00 | 3.5450 | 3.5450 | 3.5380 | 3.5380 | 53719.4 | 3.5421 |
| 23:28:00 | - |
| 23:29:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 403.8 | 3.5380 |
| 23:30:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 125.0 | 3.5380 |
| 23:31:00 | 3.5380 | 3.5380 | 3.5313 | 3.5313 | 2345.6 | 3.5319 |
| 23:32:00 | 3.5312 | 3.5312 | 3.5260 | 3.5260 | 1595.4 | 3.5296 |
| 23:33:00 | - |
| 23:34:00 | - |
| 23:35:00 | - |
| 23:36:00 | - |
| 23:37:00 | - |
| 23:38:00 | - |
| 23:39:00 | - |
| 23:40:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 50.0 | 3.5251 |
| 23:41:00 | - |
| 23:42:00 | - |
| 23:43:00 | 3.5250 | 3.5379 | 3.5250 | 3.5379 | 6592.0 | 3.5303 |
| 23:44:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 1914.8 | 3.5380 |
| 23:45:00 | 3.5390 | 3.5399 | 3.5390 | 3.5399 | 2322.5 | 3.5399 |
| 23:46:00 | - |
| 23:47:00 | 3.5399 | 3.5450 | 3.5399 | 3.5450 | 2957.5 | 3.5405 |
| 23:48:00 | - |
| 23:49:00 | - |
| 23:50:00 | - |
| 23:51:00 | - |
| 23:52:00 | 3.5400 | 3.5455 | 3.5400 | 3.5455 | 10310.0 | 3.5400 |
| 23:53:00 | - |
| 23:54:00 | 3.5459 | 3.5459 | 3.5459 | 3.5459 | 4250.0 | 3.5459 |
| 23:55:00 | 3.5459 | 3.5486 | 3.5459 | 3.5485 | 18660.0 | 3.5477 |
| 23:56:00 | 3.5485 | 3.5485 | 3.5485 | 3.5485 | 1125.0 | 3.5485 |
| 23:57:00 | 3.5485 | 3.5485 | 3.5485 | 3.5485 | 194.4 | 3.5485 |
| 23:58:00 | - |
| 23:59:00 | - |