2020年01月14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 | - |
| 00:03:00 | - |
| 00:04:00 | 3.6290 | 3.6290 | 3.6250 | 3.6250 | 5.0 | 3.6273 |
| 00:05:00 | 3.6250 | 3.6250 | 3.6220 | 3.6220 | 3.5 | 3.6233 |
| 00:06:00 | - |
| 00:07:00 | - |
| 00:08:00 | - |
| 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 | - |
| 00:29:00 | - |
| 00:30:00 | - |
| 00:31:00 | - |
| 00:32:00 | - |
| 00:33:00 | - |
| 00:34:00 | - |
| 00:35:00 | - |
| 00:36:00 | - |
| 00:37:00 | - |
| 00:38:00 | - |
| 00:39:00 | - |
| 00:40:00 | - |
| 00:41:00 | - |
| 00:42:00 | - |
| 00:43:00 | - |
| 00:44:00 | - |
| 00:45:00 | - |
| 00:46:00 | - |
| 00:47:00 | - |
| 00:48:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 0.3 | 3.6299 |
| 00:49:00 | - |
| 00:50:00 | 3.6300 | 3.6300 | 3.6290 | 3.6290 | 1.6 | 3.6299 |
| 00:51:00 | - |
| 00:52:00 | - |
| 00:53:00 | - |
| 00:54:00 | - |
| 00:55:00 | - |
| 00:56:00 | - |
| 00:57:00 | - |
| 00:58:00 | - |
| 00:59:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 9.0 | 3.6300 |
| 01:00:00 | - |
| 01:01:00 | - |
| 01:02:00 | - |
| 01:03:00 | - |
| 01:04:00 | - |
| 01:05:00 | - |
| 01:06:00 | - |
| 01:07:00 | - |
| 01:08:00 | - |
| 01:09:00 | - |
| 01:10:00 | - |
| 01:11:00 | - |
| 01:12:00 | - |
| 01:13:00 | - |
| 01:14:00 | - |
| 01:15:00 | - |
| 01:16:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 188.0 | 3.6300 |
| 01:17:00 | - |
| 01:18:00 | - |
| 01:19:00 | - |
| 01:20:00 | - |
| 01:21:00 | - |
| 01:22:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 127.0 | 3.6300 |
| 01:23:00 | - |
| 01:24:00 | - |
| 01:25:00 | - |
| 01:26:00 | - |
| 01:27:00 | - |
| 01:28:00 | - |
| 01:29:00 | 3.6290 | 3.6290 | 3.6270 | 3.6270 | 2.6 | 3.6280 |
| 01:30:00 | - |
| 01:31:00 | - |
| 01:32:00 | - |
| 01:33:00 | - |
| 01:34:00 | - |
| 01:35:00 | - |
| 01:36:00 | - |
| 01:37:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 826.0 | 3.6299 |
| 01:38:00 | - |
| 01:39:00 | - |
| 01:40:00 | - |
| 01:41:00 | - |
| 01:42:00 | - |
| 01:43:00 | - |
| 01:44:00 | - |
| 01:45:00 | - |
| 01:46:00 | - |
| 01:47:00 | - |
| 01:48:00 | - |
| 01:49:00 | - |
| 01:50:00 | - |
| 01:51:00 | - |
| 01:52:00 | - |
| 01:53:00 | - |
| 01:54:00 | - |
| 01:55:00 | - |
| 01:56:00 | - |
| 01:57:00 | - |
| 01:58:00 | - |
| 01:59:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 611.9 | 3.6260 |
| 02:00:00 | - |
| 02:01:00 | - |
| 02:02:00 | - |
| 02:03:00 | - |
| 02:04:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 173.0 | 3.6299 |
| 02:05:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 646.5 | 3.6300 |
| 02:06:00 | - |
| 02:07:00 | - |
| 02:08:00 | - |
| 02:09:00 | - |
| 02:10:00 | - |
| 02:11:00 | - |
| 02:12:00 | - |
| 02:13:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 2865.0 | 3.6260 |
| 02:14:00 | - |
| 02:15:00 | - |
| 02:16:00 | - |
| 02:17:00 | - |
| 02:18:00 | - |
| 02:19:00 | - |
| 02:20:00 | - |
| 02:21:00 | - |
| 02:22:00 | - |
| 02:23:00 | - |
| 02:24:00 | - |
| 02:25:00 | - |
| 02:26:00 | - |
| 02:27:00 | - |
| 02:28:00 | - |
| 02:29:00 | - |
| 02:30:00 | - |
| 02:31:00 | - |
| 02:32:00 | - |
| 02:33:00 | - |
| 02:34:00 | - |
| 02:35:00 | - |
| 02:36:00 | - |
| 02:37:00 | - |
| 02:38:00 | 3.6370 | 3.6400 | 3.6370 | 3.6400 | 50.3 | 3.6387 |
| 02:39:00 | - |
| 02:40:00 | - |
| 02:41:00 | - |
| 02:42:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 415.0 | 3.6400 |
| 02:43:00 | - |
| 02:44:00 | - |
| 02:45:00 | - |
| 02:46:00 | - |
| 02:47:00 | 3.6400 | 3.6400 | 3.6260 | 3.6260 | 2234.0 | 3.6347 |
| 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 | - |
| 03:02:00 | - |
| 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 | - |
| 03:18:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 600.0 | 3.6260 |
| 03:19:00 | - |
| 03:20:00 | - |
| 03:21:00 | - |
| 03:22:00 | - |
| 03:23:00 | - |
| 03:24:00 | - |
| 03:25:00 | - |
| 03:26:00 | - |
| 03:27:00 | - |
| 03:28:00 | - |
| 03:29:00 | - |
| 03:30:00 | - |
| 03:31:00 | - |
| 03:32:00 | - |
| 03:33:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 300.0 | 3.6260 |
| 03:34:00 | - |
| 03:35:00 | - |
| 03:36:00 | - |
| 03:37:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 173.0 | 3.6260 |
| 03:38:00 | - |
| 03:39:00 | - |
| 03:40:00 | - |
| 03:41:00 | - |
| 03:42:00 | - |
| 03:43:00 | - |
| 03:44:00 | - |
| 03:45:00 | - |
| 03:46:00 | - |
| 03:47:00 | - |
| 03:48:00 | - |
| 03:49:00 | - |
| 03:50:00 | - |
| 03:51:00 | - |
| 03:52:00 | - |
| 03:53:00 | - |
| 03:54:00 | - |
| 03:55:00 | - |
| 03:56:00 | - |
| 03:57:00 | - |
| 03:58:00 | - |
| 03:59:00 | - |
| 04:00:00 | - |
| 04:01:00 | - |
| 04:02:00 | - |
| 04:03:00 | - |
| 04:04:00 | - |
| 04:05:00 | - |
| 04:06:00 | - |
| 04:07:00 | - |
| 04:08:00 | - |
| 04:09:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 9500.0 | 3.6261 |
| 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 | - |
| 04:19:00 | - |
| 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 | - |
| 04:29:00 | - |
| 04:30:00 | - |
| 04:31:00 | - |
| 04:32:00 | - |
| 04:33:00 | - |
| 04:34:00 | - |
| 04:35:00 | - |
| 04:36:00 | - |
| 04:37:00 | - |
| 04:38:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 9500.0 | 3.6262 |
| 04:39:00 | - |
| 04:40:00 | - |
| 04:41:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 234.0 | 3.6262 |
| 04:42:00 | - |
| 04:43:00 | - |
| 04:44:00 | - |
| 04:45:00 | - |
| 04:46:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 17.0 | 3.6262 |
| 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 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 13.5 | 3.6262 |
| 05:03:00 | - |
| 05:04:00 | - |
| 05:05:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 50.0 | 3.6262 |
| 05:06:00 | - |
| 05:07:00 | - |
| 05:08:00 | - |
| 05:09:00 | - |
| 05:10:00 | - |
| 05:11:00 | - |
| 05:12:00 | - |
| 05:13:00 | - |
| 05:14:00 | - |
| 05:15:00 | - |
| 05:16:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 3011.0 | 3.6262 |
| 05:17:00 | - |
| 05:18:00 | - |
| 05:19:00 | - |
| 05:20:00 | - |
| 05:21:00 | - |
| 05:22:00 | - |
| 05:23:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 1406.3 | 3.6261 |
| 05:24:00 | - |
| 05:25:00 | - |
| 05:26:00 | - |
| 05:27:00 | - |
| 05:28:00 | - |
| 05:29:00 | - |
| 05:30:00 | - |
| 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 | - |
| 05:41:00 | - |
| 05:42:00 | - |
| 05:43:00 | - |
| 05:44:00 | - |
| 05:45:00 | - |
| 05:46:00 | - |
| 05:47:00 | 3.6262 | 3.6300 | 3.6262 | 3.6300 | 14500.0 | 3.6275 |
| 05:48:00 | - |
| 05:49:00 | - |
| 05:50:00 | - |
| 05:51:00 | - |
| 05:52:00 | - |
| 05:53:00 | - |
| 05:54:00 | - |
| 05:55:00 | - |
| 05:56:00 | - |
| 05:57:00 | - |
| 05:58:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 1134.3 | 3.6301 |
| 05:59:00 | - |
| 06:00:00 | - |
| 06:01:00 | 3.6435 | 3.6470 | 3.6435 | 3.6470 | 3776.1 | 3.6469 |
| 06:02:00 | - |
| 06:03:00 | - |
| 06:04:00 | - |
| 06:05:00 | - |
| 06:06:00 | - |
| 06:07:00 | - |
| 06:08:00 | - |
| 06:09:00 | - |
| 06:10:00 | - |
| 06:11:00 | - |
| 06:12:00 | - |
| 06:13:00 | - |
| 06:14:00 | - |
| 06:15:00 | - |
| 06:16:00 | - |
| 06:17:00 | - |
| 06:18:00 | - |
| 06:19:00 | - |
| 06:20:00 | - |
| 06:21:00 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 8.9 | 3.6460 |
| 06:22:00 | - |
| 06:23:00 | - |
| 06:24:00 | - |
| 06:25:00 | 3.6459 | 3.6459 | 3.6459 | 3.6459 | 54.0 | 3.6459 |
| 06:26:00 | - |
| 06:27:00 | - |
| 06:28:00 | - |
| 06:29:00 | - |
| 06:30:00 | - |
| 06:31:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 8.7 | 3.6450 |
| 06:32:00 | - |
| 06:33:00 | - |
| 06:34:00 | 3.6445 | 3.6445 | 3.6445 | 3.6445 | 18.0 | 3.6445 |
| 06:35:00 | - |
| 06:36:00 | - |
| 06:37:00 | - |
| 06:38:00 | - |
| 06:39:00 | - |
| 06:40:00 | - |
| 06:41:00 | 3.6440 | 3.6440 | 3.6370 | 3.6370 | 70.0 | 3.6404 |
| 06:42:00 | 3.6370 | 3.6370 | 3.6310 | 3.6310 | 65.0 | 3.6340 |
| 06:43:00 | - |
| 06:44:00 | - |
| 06:45:00 | - |
| 06:46:00 | - |
| 06:47:00 | - |
| 06:48:00 | - |
| 06:49:00 | - |
| 06:50:00 | - |
| 06:51:00 | 3.6410 | 3.6444 | 3.6410 | 3.6444 | 10000.0 | 3.6444 |
| 06:52:00 | 3.6444 | 3.6444 | 3.6381 | 3.6381 | 20100.0 | 3.6382 |
| 06:53:00 | - |
| 06:54:00 | - |
| 06:55:00 | - |
| 06:56:00 | 3.6444 | 3.6444 | 3.6444 | 3.6444 | 1.0 | 3.6444 |
| 06:57:00 | - |
| 06:58:00 | - |
| 06:59:00 | - |
| 07:00:00 | - |
| 07:01:00 | - |
| 07:02:00 | - |
| 07:03:00 | 3.6430 | 3.6430 | 3.6400 | 3.6400 | 261.7 | 3.6414 |
| 07:04:00 | - |
| 07:05:00 | - |
| 07:06:00 | 3.6400 | 3.6444 | 3.6400 | 3.6400 | 16992.3 | 3.6436 |
| 07:07:00 | 3.6445 | 3.6449 | 3.6445 | 3.6449 | 1000.0 | 3.6449 |
| 07:08:00 | 3.6440 | 3.6440 | 3.6410 | 3.6410 | 193.2 | 3.6425 |
| 07:09:00 | - |
| 07:10:00 | - |
| 07:11:00 | - |
| 07:12:00 | 3.6111 | 3.6111 | 3.6100 | 3.6106 | 122362.8 | 3.6105 |
| 07:13:00 | 3.6107 | 3.6305 | 3.6107 | 3.6305 | 233.0 | 3.6256 |
| 07:14:00 | - |
| 07:15:00 | - |
| 07:16:00 | - |
| 07:17:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 10.0 | 3.6300 |
| 07:18:00 | - |
| 07:19:00 | 3.6305 | 3.6315 | 3.6305 | 3.6315 | 52.7 | 3.6311 |
| 07:20:00 | - |
| 07:21:00 | - |
| 07:22:00 | - |
| 07:23:00 | - |
| 07:24:00 | - |
| 07:25:00 | - |
| 07:26:00 | - |
| 07:27:00 | - |
| 07:28:00 | - |
| 07:29:00 | - |
| 07:30:00 | - |
| 07:31:00 | - |
| 07:32:00 | 3.6316 | 3.6316 | 3.6316 | 3.6316 | 8.0 | 3.6316 |
| 07:33:00 | - |
| 07:34:00 | - |
| 07:35:00 | - |
| 07:36:00 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 27395.3 | 3.6102 |
| 07:37:00 | - |
| 07:38:00 | - |
| 07:39:00 | - |
| 07:40:00 | - |
| 07:41:00 | - |
| 07:42:00 | - |
| 07:43:00 | - |
| 07:44:00 | 3.6101 | 3.6101 | 3.6101 | 3.6101 | 9806.9 | 3.6101 |
| 07:45:00 | - |
| 07:46:00 | - |
| 07:47:00 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 0.1 | 3.6205 |
| 07:48:00 | - |
| 07:49:00 | - |
| 07:50:00 | - |
| 07:51:00 | - |
| 07:52:00 | 3.6205 | 3.6225 | 3.6205 | 3.6220 | 77.8 | 3.6218 |
| 07:53:00 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 10.1 | 3.6230 |
| 07:54:00 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 10.0 | 3.6230 |
| 07:55:00 | - |
| 07:56:00 | - |
| 07:57:00 | - |
| 07:58:00 | 3.6210 | 3.6210 | 3.6101 | 3.6101 | 7203.0 | 3.6103 |
| 07:59:00 | 3.6210 | 3.6240 | 3.6210 | 3.6240 | 124.0 | 3.6229 |
| 08:00:00 | - |
| 08:01:00 | - |
| 08:02:00 | 3.6240 | 3.6260 | 3.6240 | 3.6260 | 213.7 | 3.6251 |
| 08:03:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 11955.0 | 3.6260 |
| 08:04:00 | - |
| 08:05:00 | - |
| 08:06:00 | - |
| 08:07:00 | 3.6265 | 3.6299 | 3.6265 | 3.6299 | 2757.0 | 3.6297 |
| 08:08:00 | - |
| 08:09:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 15935.3 | 3.6260 |
| 08:10:00 | - |
| 08:11:00 | - |
| 08:12:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 74.7 | 3.6260 |
| 08:13:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 300.0 | 3.6260 |
| 08:14:00 | - |
| 08:15:00 | - |
| 08:16:00 | 3.6299 | 3.6300 | 3.6299 | 3.6300 | 20182.0 | 3.6300 |
| 08:17:00 | 3.6290 | 3.6290 | 3.6261 | 3.6261 | 597.0 | 3.6263 |
| 08:18:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 20000.0 | 3.6299 |
| 08:19:00 | - |
| 08:20:00 | - |
| 08:21:00 | - |
| 08:22:00 | 3.6290 | 3.6290 | 3.6261 | 3.6261 | 12000.0 | 3.6261 |
| 08:23:00 | 3.6300 | 3.6435 | 3.6300 | 3.6435 | 9231.0 | 3.6334 |
| 08:24:00 | 3.6430 | 3.6430 | 3.6380 | 3.6380 | 233.2 | 3.6406 |
| 08:25:00 | - |
| 08:26:00 | 3.6370 | 3.6370 | 3.6300 | 3.6300 | 271.8 | 3.6335 |
| 08:27:00 | 3.6290 | 3.6290 | 3.6261 | 3.6261 | 1616.0 | 3.6262 |
| 08:28:00 | - |
| 08:29:00 | - |
| 08:30:00 | - |
| 08:31:00 | - |
| 08:32:00 | - |
| 08:33:00 | - |
| 08:34:00 | - |
| 08:35:00 | 3.6270 | 3.6270 | 3.6261 | 3.6261 | 513.0 | 3.6261 |
| 08:36:00 | - |
| 08:37:00 | - |
| 08:38:00 | - |
| 08:39:00 | - |
| 08:40:00 | - |
| 08:41:00 | - |
| 08:42:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 746.0 | 3.6261 |
| 08:43:00 | - |
| 08:44:00 | - |
| 08:45:00 | - |
| 08:46:00 | 3.6300 | 3.6300 | 3.6260 | 3.6260 | 6019.0 | 3.6261 |
| 08:47:00 | - |
| 08:48:00 | 3.6261 | 3.6261 | 3.6240 | 3.6240 | 49291.4 | 3.6256 |
| 08:49:00 | - |
| 08:50:00 | - |
| 08:51:00 | - |
| 08:52:00 | - |
| 08:53:00 | - |
| 08:54:00 | - |
| 08:55:00 | - |
| 08:56:00 | - |
| 08:57:00 | - |
| 08:58:00 | - |
| 08:59:00 | - |
| 09:00:00 | - |
| 09:01:00 | - |
| 09:02:00 | - |
| 09:03:00 | - |
| 09:04:00 | - |
| 09:05:00 | - |
| 09:06:00 | - |
| 09:07:00 | - |
| 09:08:00 | - |
| 09:09:00 | - |
| 09:10:00 | - |
| 09:11:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 14141.0 | 3.6299 |
| 09:12:00 | - |
| 09:13:00 | - |
| 09:14:00 | 3.6280 | 3.6300 | 3.6200 | 3.6300 | 87526.8 | 3.6263 |
| 09:15:00 | 3.6305 | 3.6310 | 3.6305 | 3.6310 | 32.6 | 3.6309 |
| 09:16:00 | 3.6315 | 3.6440 | 3.6315 | 3.6440 | 13916.8 | 3.6384 |
| 09:17:00 | 3.6445 | 3.6550 | 3.6445 | 3.6550 | 54442.1 | 3.6481 |
| 09:18:00 | 3.6570 | 3.6600 | 3.6570 | 3.6600 | 14900.0 | 3.6597 |
| 09:19:00 | 3.6605 | 3.6620 | 3.6605 | 3.6620 | 1303.0 | 3.6614 |
| 09:20:00 | 3.6620 | 3.6640 | 3.6620 | 3.6640 | 1168.9 | 3.6634 |
| 09:21:00 | 3.6645 | 3.6700 | 3.6645 | 3.6700 | 27370.2 | 3.6697 |
| 09:22:00 | 3.6707 | 3.6800 | 3.6707 | 3.6800 | 80038.5 | 3.6754 |
| 09:23:00 | 3.6803 | 3.6850 | 3.6803 | 3.6849 | 145990.5 | 3.6850 |
| 09:24:00 | - |
| 09:25:00 | 3.6840 | 3.6840 | 3.6820 | 3.6820 | 660.5 | 3.6831 |
| 09:26:00 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 1014.0 | 3.6815 |
| 09:27:00 | - |
| 09:28:00 | - |
| 09:29:00 | 3.6814 | 3.6820 | 3.6774 | 3.6820 | 52098.6 | 3.6808 |
| 09:30:00 | - |
| 09:31:00 | - |
| 09:32:00 | - |
| 09:33:00 | 3.6811 | 3.6811 | 3.6811 | 3.6811 | 40.0 | 3.6811 |
| 09:34:00 | 3.6820 | 3.6839 | 3.6820 | 3.6839 | 2877.0 | 3.6836 |
| 09:35:00 | 3.6830 | 3.6830 | 3.6800 | 3.6800 | 1005.7 | 3.6811 |
| 09:36:00 | - |
| 09:37:00 | - |
| 09:38:00 | - |
| 09:39:00 | 3.6800 | 3.6830 | 3.6800 | 3.6830 | 9426.0 | 3.6813 |
| 09:40:00 | 3.6844 | 3.6849 | 3.6844 | 3.6846 | 23251.0 | 3.6845 |
| 09:41:00 | 3.6848 | 3.6849 | 3.6840 | 3.6840 | 18983.4 | 3.6848 |
| 09:42:00 | 3.6830 | 3.6830 | 3.6810 | 3.6810 | 497.6 | 3.6820 |
| 09:43:00 | 3.6790 | 3.6790 | 3.6602 | 3.6720 | 43854.2 | 3.6640 |
| 09:44:00 | 3.6730 | 3.6740 | 3.6571 | 3.6571 | 485298.1 | 3.6575 |
| 09:45:00 | 3.6571 | 3.6571 | 3.6571 | 3.6571 | 105.5 | 3.6571 |
| 09:46:00 | 3.6571 | 3.6571 | 3.6571 | 3.6571 | 34419.0 | 3.6571 |
| 09:47:00 | 3.6570 | 3.6571 | 3.6560 | 3.6571 | 62870.0 | 3.6570 |
| 09:48:00 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 2453.4 | 3.6570 |
| 09:49:00 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 17.0 | 3.6570 |
| 09:50:00 | 3.6570 | 3.6571 | 3.6500 | 3.6500 | 28438.5 | 3.6537 |
| 09:51:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 4398.0 | 3.6499 |
| 09:52:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 2420.0 | 3.6499 |
| 09:53:00 | - |
| 09:54:00 | 3.6490 | 3.6490 | 3.6420 | 3.6420 | 1300.9 | 3.6464 |
| 09:55:00 | 3.6410 | 3.6410 | 3.6200 | 3.6200 | 7492.8 | 3.6312 |
| 09:56:00 | 3.6200 | 3.6370 | 3.6150 | 3.6300 | 62483.8 | 3.6205 |
| 09:57:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 223.0 | 3.6300 |
| 09:58:00 | - |
| 09:59:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 11890.0 | 3.6300 |
| 10:00:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 42113.0 | 3.6300 |
| 10:01:00 | - |
| 10:02:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 26577.3 | 3.6300 |
| 10:03:00 | 3.6300 | 3.6300 | 3.6290 | 3.6290 | 23484.6 | 3.6292 |
| 10:04:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 176248.0 | 3.6290 |
| 10:05:00 | 3.6281 | 3.6290 | 3.6281 | 3.6290 | 78559.0 | 3.6282 |
| 10:06:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 1623.0 | 3.6290 |
| 10:07:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 737.0 | 3.6290 |
| 10:08:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 134537.0 | 3.6290 |
| 10:09:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 60072.0 | 3.6290 |
| 10:10:00 | 3.6290 | 3.6290 | 3.6281 | 3.6281 | 46432.0 | 3.6289 |
| 10:11:00 | - |
| 10:12:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 13350.0 | 3.6290 |
| 10:13:00 | 3.6280 | 3.6290 | 3.6280 | 3.6290 | 9783.0 | 3.6280 |
| 10:14:00 | 3.6290 | 3.6290 | 3.6250 | 3.6250 | 23430.9 | 3.6285 |
| 10:15:00 | 3.6250 | 3.6350 | 3.6250 | 3.6350 | 66739.3 | 3.6262 |
| 10:16:00 | 3.6355 | 3.6355 | 3.6355 | 3.6355 | 5.0 | 3.6355 |
| 10:17:00 | 3.6360 | 3.6399 | 3.6111 | 3.6399 | 74771.9 | 3.6193 |
| 10:18:00 | 3.6399 | 3.6400 | 3.6399 | 3.6400 | 10743.0 | 3.6399 |
| 10:19:00 | 3.6399 | 3.6420 | 3.6399 | 3.6420 | 2606.0 | 3.6413 |
| 10:20:00 | 3.6420 | 3.6450 | 3.6420 | 3.6450 | 4236.0 | 3.6430 |
| 10:21:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 5924.2 | 3.6450 |
| 10:22:00 | - |
| 10:23:00 | 3.6455 | 3.6460 | 3.6455 | 3.6460 | 244.0 | 3.6460 |
| 10:24:00 | - |
| 10:25:00 | 3.6451 | 3.6451 | 3.6451 | 3.6451 | 9.0 | 3.6451 |
| 10:26:00 | 3.6455 | 3.6455 | 3.6455 | 3.6455 | 0.9 | 3.6455 |
| 10:27:00 | 3.6456 | 3.6500 | 3.6456 | 3.6500 | 6620.8 | 3.6498 |
| 10:28:00 | 3.6500 | 3.6520 | 3.6500 | 3.6520 | 383.7 | 3.6509 |
| 10:29:00 | 3.6600 | 3.6750 | 3.6600 | 3.6750 | 12014.8 | 3.6732 |
| 10:30:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 11197.7 | 3.6750 |
| 10:31:00 | 3.6760 | 3.6800 | 3.6756 | 3.6756 | 7494.9 | 3.6766 |
| 10:32:00 | 3.6756 | 3.6756 | 3.6756 | 3.6756 | 85000.0 | 3.6756 |
| 10:33:00 | 3.6756 | 3.6799 | 3.6756 | 3.6799 | 3900.0 | 3.6799 |
| 10:34:00 | 3.6799 | 3.6850 | 3.6799 | 3.6850 | 100000.0 | 3.6844 |
| 10:35:00 | 3.6849 | 3.6849 | 3.6849 | 3.6849 | 5383.0 | 3.6849 |
| 10:36:00 | 3.6849 | 3.6849 | 3.6840 | 3.6840 | 5189.1 | 3.6849 |
| 10:37:00 | 3.6840 | 3.6849 | 3.6830 | 3.6849 | 35551.1 | 3.6845 |
| 10:38:00 | 3.6849 | 3.6850 | 3.6849 | 3.6849 | 12936.0 | 3.6850 |
| 10:39:00 | 3.6849 | 3.6849 | 3.6849 | 3.6849 | 8705.0 | 3.6849 |
| 10:40:00 | 3.6831 | 3.6840 | 3.6774 | 3.6774 | 37215.6 | 3.6790 |
| 10:41:00 | 3.6800 | 3.6800 | 3.6770 | 3.6770 | 17618.0 | 3.6776 |
| 10:42:00 | 3.6790 | 3.6799 | 3.6770 | 3.6799 | 60019.5 | 3.6771 |
| 10:43:00 | 3.6790 | 3.6799 | 3.6773 | 3.6776 | 32655.0 | 3.6775 |
| 10:44:00 | 3.6799 | 3.6799 | 3.6799 | 3.6799 | 8192.0 | 3.6799 |
| 10:45:00 | 3.6799 | 3.6850 | 3.6799 | 3.6850 | 273000.0 | 3.6839 |
| 10:46:00 | 3.6849 | 3.6887 | 3.6849 | 3.6886 | 141340.4 | 3.6872 |
| 10:47:00 | - |
| 10:48:00 | - |
| 10:49:00 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 148.4 | 3.6880 |
| 10:50:00 | 3.6877 | 3.6877 | 3.6877 | 3.6877 | 968.0 | 3.6877 |
| 10:51:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 291.9 | 3.6870 |
| 10:52:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 14918.3 | 3.6870 |
| 10:53:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 94187.3 | 3.6870 |
| 10:54:00 | 3.6860 | 3.6860 | 3.6790 | 3.6790 | 818.8 | 3.6825 |
| 10:55:00 | - |
| 10:56:00 | - |
| 10:57:00 | - |
| 10:58:00 | - |
| 10:59:00 | 3.6799 | 3.6800 | 3.6799 | 3.6800 | 28944.0 | 3.6799 |
| 11:00:00 | - |
| 11:01:00 | - |
| 11:02:00 | - |
| 11:03:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 10000.0 | 3.6800 |
| 11:04:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 20000.0 | 3.6800 |
| 11:05:00 | - |
| 11:06:00 | - |
| 11:07:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 6100.0 | 3.6800 |
| 11:08:00 | - |
| 11:09:00 | - |
| 11:10:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 10000.0 | 3.6800 |
| 11:11:00 | - |
| 11:12:00 | - |
| 11:13:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19217.0 | 3.6800 |
| 11:14:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 20000.0 | 3.6800 |
| 11:15:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 50.0 | 3.6800 |
| 11:16:00 | 3.6780 | 3.6780 | 3.6710 | 3.6710 | 1307.3 | 3.6741 |
| 11:17:00 | - |
| 11:18:00 | - |
| 11:19:00 | - |
| 11:20:00 | 3.6725 | 3.6800 | 3.6725 | 3.6750 | 14226.3 | 3.6799 |
| 11:21:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 8630.0 | 3.6750 |
| 11:22:00 | 3.6740 | 3.6740 | 3.6700 | 3.6700 | 11988.0 | 3.6701 |
| 11:23:00 | 3.6701 | 3.6701 | 3.6700 | 3.6700 | 8598.7 | 3.6701 |
| 11:24:00 | - |
| 11:25:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 193.7 | 3.6690 |
| 11:26:00 | - |
| 11:27:00 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 193.0 | 3.6680 |
| 11:28:00 | 3.6670 | 3.6670 | 3.6650 | 3.6650 | 546.9 | 3.6660 |
| 11:29:00 | 3.6640 | 3.6640 | 3.6620 | 3.6620 | 500.0 | 3.6630 |
| 11:30:00 | - |
| 11:31:00 | - |
| 11:32:00 | - |
| 11:33:00 | - |
| 11:34:00 | - |
| 11:35:00 | - |
| 11:36:00 | 3.6685 | 3.6685 | 3.6670 | 3.6670 | 118.0 | 3.6671 |
| 11:37:00 | 3.6670 | 3.6670 | 3.6650 | 3.6650 | 4166.3 | 3.6669 |
| 11:38:00 | 3.6640 | 3.6640 | 3.6630 | 3.6630 | 199.8 | 3.6635 |
| 11:39:00 | 3.6630 | 3.6630 | 3.6620 | 3.6630 | 12493.3 | 3.6630 |
| 11:40:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 20000.0 | 3.6690 |
| 11:41:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 5300.0 | 3.6690 |
| 11:42:00 | 3.6689 | 3.6690 | 3.6688 | 3.6689 | 38412.0 | 3.6689 |
| 11:43:00 | - |
| 11:44:00 | - |
| 11:45:00 | - |
| 11:46:00 | - |
| 11:47:00 | - |
| 11:48:00 | - |
| 11:49:00 | - |
| 11:50:00 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 10000.0 | 3.6680 |
| 11:51:00 | - |
| 11:52:00 | 3.6680 | 3.6680 | 3.6600 | 3.6606 | 17594.0 | 3.6604 |
| 11:53:00 | 3.6688 | 3.6689 | 3.6688 | 3.6689 | 7488.8 | 3.6688 |
| 11:54:00 | - |
| 11:55:00 | - |
| 11:56:00 | 3.6688 | 3.6688 | 3.6688 | 3.6688 | 4663.0 | 3.6688 |
| 11:57:00 | - |
| 11:58:00 | - |
| 11:59:00 | - |
| 12:00:00 | 3.6687 | 3.6689 | 3.6687 | 3.6689 | 172125.0 | 3.6689 |
| 12:01:00 | - |
| 12:02:00 | - |
| 12:03:00 | - |
| 12:04:00 | - |
| 12:05:00 | 3.6688 | 3.6690 | 3.6688 | 3.6690 | 20000.0 | 3.6690 |
| 12:06:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 20000.0 | 3.6690 |
| 12:07:00 | - |
| 12:08:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 6684.0 | 3.6690 |
| 12:09:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 20000.0 | 3.6690 |
| 12:10:00 | 3.6689 | 3.6690 | 3.6689 | 3.6690 | 1496.0 | 3.6689 |
| 12:11:00 | 3.6689 | 3.6710 | 3.6689 | 3.6710 | 23581.0 | 3.6698 |
| 12:12:00 | - |
| 12:13:00 | - |
| 12:14:00 | - |
| 12:15:00 | 3.6705 | 3.6705 | 3.6705 | 3.6705 | 100.3 | 3.6705 |
| 12:16:00 | 3.6710 | 3.6735 | 3.6710 | 3.6735 | 571.3 | 3.6725 |
| 12:17:00 | - |
| 12:18:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 5.0 | 3.6740 |
| 12:19:00 | - |
| 12:20:00 | 3.6736 | 3.6736 | 3.6736 | 3.6736 | 500.0 | 3.6736 |
| 12:21:00 | 3.6740 | 3.6750 | 3.6740 | 3.6750 | 6221.0 | 3.6749 |
| 12:22:00 | 3.6750 | 3.6770 | 3.6750 | 3.6770 | 61883.0 | 3.6750 |
| 12:23:00 | 3.6770 | 3.6848 | 3.6770 | 3.6848 | 45644.2 | 3.6837 |
| 12:24:00 | 3.6848 | 3.6848 | 3.6848 | 3.6848 | 5428.0 | 3.6848 |
| 12:25:00 | - |
| 12:26:00 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.0 | 3.6830 |
| 12:27:00 | - |
| 12:28:00 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 2.1 | 3.6830 |
| 12:29:00 | 3.6840 | 3.6840 | 3.6735 | 3.6735 | 14117.4 | 3.6751 |
| 12:30:00 | - |
| 12:31:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 1524.6 | 3.6801 |
| 12:32:00 | 3.6803 | 3.6803 | 3.6790 | 3.6790 | 28000.0 | 3.6800 |
| 12:33:00 | 3.6790 | 3.6790 | 3.6750 | 3.6750 | 10000.0 | 3.6757 |
| 12:34:00 | - |
| 12:35:00 | - |
| 12:36:00 | 3.6800 | 3.6801 | 3.6800 | 3.6801 | 8736.0 | 3.6800 |
| 12:37:00 | - |
| 12:38:00 | 3.6838 | 3.6838 | 3.6838 | 3.6838 | 2573.0 | 3.6838 |
| 12:39:00 | - |
| 12:40:00 | 3.6838 | 3.6840 | 3.6838 | 3.6840 | 60000.0 | 3.6840 |
| 12:41:00 | - |
| 12:42:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 1750.0 | 3.6840 |
| 12:43:00 | 3.6840 | 3.6850 | 3.6840 | 3.6850 | 24976.6 | 3.6840 |
| 12:44:00 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 109.0 | 3.6860 |
| 12:45:00 | - |
| 12:46:00 | 3.6860 | 3.6870 | 3.6860 | 3.6870 | 1600.0 | 3.6869 |
| 12:47:00 | - |
| 12:48:00 | - |
| 12:49:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 331.0 | 3.6870 |
| 12:50:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 15020.3 | 3.6870 |
| 12:51:00 | - |
| 12:52:00 | 3.6875 | 3.6895 | 3.6875 | 3.6895 | 2513.8 | 3.6888 |
| 12:53:00 | 3.6895 | 3.6900 | 3.6895 | 3.6900 | 32368.9 | 3.6897 |
| 12:54:00 | 3.6900 | 3.6910 | 3.6900 | 3.6910 | 140026.0 | 3.6900 |
| 12:55:00 | 3.6920 | 3.6935 | 3.6920 | 3.6935 | 2319.7 | 3.6926 |
| 12:56:00 | 3.6940 | 3.6969 | 3.6940 | 3.6969 | 52856.0 | 3.6965 |
| 12:57:00 | 3.6961 | 3.6969 | 3.6961 | 3.6969 | 42206.0 | 3.6967 |
| 12:58:00 | 3.6969 | 3.6980 | 3.6961 | 3.6961 | 21925.1 | 3.6969 |
| 12:59:00 | 3.6961 | 3.6980 | 3.6961 | 3.6980 | 1159.2 | 3.6980 |
| 13:00:00 | 3.6985 | 3.6998 | 3.6985 | 3.6998 | 15368.2 | 3.6997 |
| 13:01:00 | 3.6999 | 3.7005 | 3.6997 | 3.7005 | 88024.8 | 3.7000 |
| 13:02:00 | 3.7005 | 3.7030 | 3.7000 | 3.7000 | 84219.5 | 3.7000 |
| 13:03:00 | 3.7000 | 3.7070 | 3.6963 | 3.6963 | 54124.9 | 3.7000 |
| 13:04:00 | - |
| 13:05:00 | 3.6962 | 3.6962 | 3.6960 | 3.6960 | 4553.0 | 3.6960 |
| 13:06:00 | - |
| 13:07:00 | - |
| 13:08:00 | - |
| 13:09:00 | 3.6960 | 3.6960 | 3.6930 | 3.6930 | 3357.2 | 3.6957 |
| 13:10:00 | 3.6997 | 3.6997 | 3.6997 | 3.6997 | 500.0 | 3.6997 |
| 13:11:00 | 3.6998 | 3.7030 | 3.6998 | 3.7030 | 17700.0 | 3.7012 |
| 13:12:00 | 3.7030 | 3.7095 | 3.7001 | 3.7001 | 19411.4 | 3.7075 |
| 13:13:00 | 3.7001 | 3.7094 | 3.7000 | 3.7094 | 14513.0 | 3.7016 |
| 13:14:00 | 3.7080 | 3.7100 | 3.7074 | 3.7100 | 51892.7 | 3.7092 |
| 13:15:00 | - |
| 13:16:00 | - |
| 13:17:00 | 3.7110 | 3.7200 | 3.7110 | 3.7200 | 48284.1 | 3.7163 |
| 13:18:00 | 3.7200 | 3.7205 | 3.7200 | 3.7205 | 2189.6 | 3.7200 |
| 13:19:00 | - |
| 13:20:00 | - |
| 13:21:00 | - |
| 13:22:00 | 3.7204 | 3.7204 | 3.7191 | 3.7191 | 7824.6 | 3.7194 |
| 13:23:00 | 3.7191 | 3.7191 | 3.7190 | 3.7190 | 533.8 | 3.7190 |
| 13:24:00 | 3.7190 | 3.7200 | 3.7180 | 3.7191 | 21713.2 | 3.7185 |
| 13:25:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 75.8 | 3.7200 |
| 13:26:00 | - |
| 13:27:00 | - |
| 13:28:00 | - |
| 13:29:00 | - |
| 13:30:00 | - |
| 13:31:00 | - |
| 13:32:00 | 3.7199 | 3.7199 | 3.7199 | 3.7199 | 2004.0 | 3.7199 |
| 13:33:00 | 3.7199 | 3.7199 | 3.7199 | 3.7199 | 3438.0 | 3.7199 |
| 13:34:00 | - |
| 13:35:00 | 3.7199 | 3.7199 | 3.7198 | 3.7198 | 4512.0 | 3.7199 |
| 13:36:00 | - |
| 13:37:00 | - |
| 13:38:00 | - |
| 13:39:00 | 3.7191 | 3.7191 | 3.7191 | 3.7191 | 37.0 | 3.7191 |
| 13:40:00 | - |
| 13:41:00 | - |
| 13:42:00 | - |
| 13:43:00 | - |
| 13:44:00 | - |
| 13:45:00 | 3.7192 | 3.7192 | 3.7192 | 3.7192 | 2712.0 | 3.7192 |
| 13:46:00 | 3.7191 | 3.7191 | 3.7191 | 3.7191 | 2562.0 | 3.7191 |
| 13:47:00 | 3.7191 | 3.7192 | 3.7190 | 3.7190 | 1061.1 | 3.7191 |
| 13:48:00 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 339.0 | 3.7180 |
| 13:49:00 | 3.7192 | 3.7193 | 3.7192 | 3.7193 | 30000.0 | 3.7192 |
| 13:50:00 | 3.7181 | 3.7193 | 3.7181 | 3.7193 | 550.0 | 3.7190 |
| 13:51:00 | - |
| 13:52:00 | - |
| 13:53:00 | - |
| 13:54:00 | 3.7180 | 3.7180 | 3.7175 | 3.7175 | 1420.7 | 3.7176 |
| 13:55:00 | 3.7181 | 3.7193 | 3.7181 | 3.7193 | 25568.0 | 3.7193 |
| 13:56:00 | - |
| 13:57:00 | 3.7194 | 3.7205 | 3.7194 | 3.7205 | 177928.9 | 3.7198 |
| 13:58:00 | 3.7210 | 3.7215 | 3.7210 | 3.7215 | 613.2 | 3.7211 |
| 13:59:00 | - |
| 14:00:00 | 3.7194 | 3.7194 | 3.7193 | 3.7193 | 1400.0 | 3.7193 |
| 14:01:00 | 3.7193 | 3.7193 | 3.7193 | 3.7193 | 1000.0 | 3.7193 |
| 14:02:00 | 3.7195 | 3.7200 | 3.7195 | 3.7200 | 10100.0 | 3.7200 |
| 14:03:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 1000.0 | 3.7201 |
| 14:04:00 | 3.7201 | 3.7201 | 3.7193 | 3.7193 | 2000.1 | 3.7201 |
| 14:05:00 | 3.7193 | 3.7194 | 3.7193 | 3.7194 | 333.0 | 3.7193 |
| 14:06:00 | - |
| 14:07:00 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | 200.0 | 3.7194 |
| 14:08:00 | 3.7194 | 3.7194 | 3.7193 | 3.7193 | 12900.0 | 3.7193 |
| 14:09:00 | 3.7193 | 3.7200 | 3.7193 | 3.7200 | 50829.0 | 3.7198 |
| 14:10:00 | - |
| 14:11:00 | - |
| 14:12:00 | - |
| 14:13:00 | - |
| 14:14:00 | 3.7190 | 3.7190 | 3.7181 | 3.7181 | 2473.0 | 3.7183 |
| 14:15:00 | - |
| 14:16:00 | 3.7181 | 3.7181 | 3.7181 | 3.7181 | 3751.0 | 3.7181 |
| 14:17:00 | 3.7181 | 3.7181 | 3.7181 | 3.7181 | 2500.0 | 3.7181 |
| 14:18:00 | - |
| 14:19:00 | 3.7181 | 3.7181 | 3.7181 | 3.7181 | 6433.0 | 3.7181 |
| 14:20:00 | 3.7181 | 3.7199 | 3.7181 | 3.7199 | 23090.0 | 3.7185 |
| 14:21:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 11000.0 | 3.7200 |
| 14:22:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 2000.0 | 3.7201 |
| 14:23:00 | - |
| 14:24:00 | - |
| 14:25:00 | - |
| 14:26:00 | 3.7217 | 3.7217 | 3.7200 | 3.7200 | 2569.5 | 3.7200 |
| 14:27:00 | - |
| 14:28:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 463.6 | 3.7200 |
| 14:29:00 | - |
| 14:30:00 | - |
| 14:31:00 | 3.7199 | 3.7199 | 3.7190 | 3.7190 | 3441.8 | 3.7198 |
| 14:32:00 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 48.0 | 3.7190 |
| 14:33:00 | 3.7180 | 3.7200 | 3.7100 | 3.7200 | 3512.1 | 3.7139 |
| 14:34:00 | - |
| 14:35:00 | - |
| 14:36:00 | 3.7190 | 3.7190 | 3.7120 | 3.7120 | 3313.2 | 3.7157 |
| 14:37:00 | 3.7120 | 3.7200 | 3.7120 | 3.7200 | 11795.0 | 3.7198 |
| 14:38:00 | - |
| 14:39:00 | - |
| 14:40:00 | - |
| 14:41:00 | - |
| 14:42:00 | 3.7190 | 3.7198 | 3.7171 | 3.7198 | 4589.0 | 3.7173 |
| 14:43:00 | - |
| 14:44:00 | - |
| 14:45:00 | 3.7199 | 3.7199 | 3.7199 | 3.7199 | 43829.0 | 3.7199 |
| 14:46:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 348.0 | 3.7201 |
| 14:47:00 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 22323.4 | 3.7168 |
| 14:48:00 | - |
| 14:49:00 | - |
| 14:50:00 | - |
| 14:51:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 21.0 | 3.7201 |
| 14:52:00 | 3.7200 | 3.7200 | 3.7130 | 3.7130 | 3047.0 | 3.7170 |
| 14:53:00 | 3.7120 | 3.7120 | 3.7000 | 3.7000 | 64239.0 | 3.7004 |
| 14:54:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 50.0 | 3.7000 |
| 14:55:00 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 247.0 | 3.7100 |
| 14:56:00 | - |
| 14:57:00 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 443.0 | 3.7090 |
| 14:58:00 | - |
| 14:59:00 | - |
| 15:00:00 | 3.7099 | 3.7099 | 3.7099 | 3.7099 | 311.0 | 3.7099 |
| 15:01:00 | - |
| 15:02:00 | - |
| 15:03:00 | - |
| 15:04:00 | 3.7080 | 3.7080 | 3.7060 | 3.7060 | 2733.7 | 3.7078 |
| 15:05:00 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 183.7 | 3.7050 |
| 15:06:00 | 3.7040 | 3.7040 | 3.7000 | 3.7000 | 40260.0 | 3.7000 |
| 15:07:00 | - |
| 15:08:00 | 3.7020 | 3.7020 | 3.7000 | 3.7000 | 1779.1 | 3.7018 |
| 15:09:00 | - |
| 15:10:00 | - |
| 15:11:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 6588.0 | 3.7000 |
| 15:12:00 | - |
| 15:13:00 | - |
| 15:14:00 | - |
| 15:15:00 | - |
| 15:16:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 852.0 | 3.7000 |
| 15:17:00 | - |
| 15:18:00 | - |
| 15:19:00 | - |
| 15:20:00 | - |
| 15:21:00 | - |
| 15:22:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 394.0 | 3.7000 |
| 15:23:00 | - |
| 15:24:00 | - |
| 15:25:00 | - |
| 15:26:00 | - |
| 15:27:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.7 | 3.7000 |
| 15:28:00 | - |
| 15:29:00 | - |
| 15:30:00 | - |
| 15:31:00 | - |
| 15:32:00 | - |
| 15:33:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7561.2 | 3.7000 |
| 15:34:00 | - |
| 15:35:00 | 3.7048 | 3.7048 | 3.7048 | 3.7048 | 4525.0 | 3.7048 |
| 15:36:00 | - |
| 15:37:00 | - |
| 15:38:00 | - |
| 15:39:00 | - |
| 15:40:00 | - |
| 15:41:00 | - |
| 15:42:00 | - |
| 15:43:00 | - |
| 15:44:00 | - |
| 15:45:00 | - |
| 15:46:00 | 3.7049 | 3.7090 | 3.7049 | 3.7090 | 25918.0 | 3.7088 |
| 15:47:00 | - |
| 15:48:00 | 3.7080 | 3.7089 | 3.7030 | 3.7089 | 7956.0 | 3.7033 |
| 15:49:00 | - |
| 15:50:00 | - |
| 15:51:00 | - |
| 15:52:00 | - |
| 15:53:00 | - |
| 15:54:00 | - |
| 15:55:00 | - |
| 15:56:00 | - |
| 15:57:00 | 3.7080 | 3.7080 | 3.7030 | 3.7030 | 5573.0 | 3.7033 |
| 15:58:00 | 3.7030 | 3.7090 | 3.6980 | 3.7090 | 24837.0 | 3.7024 |
| 15:59:00 | 3.7080 | 3.7080 | 3.7031 | 3.7031 | 4718.0 | 3.7034 |
| 16:00:00 | 3.7089 | 3.7089 | 3.7010 | 3.7010 | 624.0 | 3.7054 |
| 16:01:00 | 3.7010 | 3.7010 | 3.6900 | 3.7000 | 19871.0 | 3.6981 |
| 16:02:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1872.0 | 3.7000 |
| 16:03:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 10169.0 | 3.7000 |
| 16:04:00 | - |
| 16:05:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 39159.6 | 3.6900 |
| 16:06:00 | 3.6900 | 3.6900 | 3.6752 | 3.6752 | 45979.2 | 3.6783 |
| 16:07:00 | 3.6752 | 3.6752 | 3.6735 | 3.6735 | 19516.0 | 3.6749 |
| 16:08:00 | - |
| 16:09:00 | - |
| 16:10:00 | 3.6735 | 3.6735 | 3.6735 | 3.6735 | 1844.7 | 3.6735 |
| 16:11:00 | 3.6730 | 3.6730 | 3.6720 | 3.6720 | 134.5 | 3.6727 |
| 16:12:00 | 3.6721 | 3.6721 | 3.6720 | 3.6721 | 3089.1 | 3.6721 |
| 16:13:00 | - |
| 16:14:00 | 3.6720 | 3.6720 | 3.6705 | 3.6705 | 6490.0 | 3.6705 |
| 16:15:00 | - |
| 16:16:00 | - |
| 16:17:00 | - |
| 16:18:00 | - |
| 16:19:00 | - |
| 16:20:00 | - |
| 16:21:00 | 3.6705 | 3.6705 | 3.6701 | 3.6701 | 10000.0 | 3.6703 |
| 16:22:00 | 3.6721 | 3.6721 | 3.6721 | 3.6721 | 131.0 | 3.6721 |
| 16:23:00 | 3.6710 | 3.6710 | 3.6700 | 3.6700 | 150000.0 | 3.6700 |
| 16:24:00 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 209537.0 | 3.6720 |
| 16:25:00 | - |
| 16:26:00 | - |
| 16:27:00 | 3.6721 | 3.6721 | 3.6721 | 3.6721 | 358.0 | 3.6721 |
| 16:28:00 | - |
| 16:29:00 | 3.6721 | 3.6850 | 3.6721 | 3.6850 | 4840.0 | 3.6809 |
| 16:30:00 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 2.0 | 3.6850 |
| 16:31:00 | - |
| 16:32:00 | - |
| 16:33:00 | 3.6910 | 3.7000 | 3.6910 | 3.7000 | 79221.4 | 3.6999 |
| 16:34:00 | 3.6999 | 3.7000 | 3.6999 | 3.7000 | 6655.0 | 3.7000 |
| 16:35:00 | - |
| 16:36:00 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 10095.0 | 3.6990 |
| 16:37:00 | - |
| 16:38:00 | 3.6990 | 3.7000 | 3.6990 | 3.7000 | 32081.0 | 3.7000 |
| 16:39:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1622.0 | 3.7000 |
| 16:40:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25000.0 | 3.7000 |
| 16:41:00 | - |
| 16:42:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 5026.0 | 3.7000 |
| 16:43:00 | - |
| 16:44:00 | 3.7001 | 3.7001 | 3.7000 | 3.7000 | 3001.0 | 3.7001 |
| 16:45:00 | - |
| 16:46:00 | - |
| 16:47:00 | - |
| 16:48:00 | - |
| 16:49:00 | - |
| 16:50:00 | - |
| 16:51:00 | - |
| 16:52:00 | - |
| 16:53:00 | - |
| 16:54:00 | - |
| 16:55:00 | - |
| 16:56:00 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 162.1 | 3.6990 |
| 16:57:00 | - |
| 16:58:00 | - |
| 16:59:00 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 92.2 | 3.6980 |
| 17:00:00 | - |
| 17:01:00 | - |
| 17:02:00 | - |
| 17:03:00 | 3.6988 | 3.7000 | 3.6988 | 3.7000 | 8919.0 | 3.6990 |
| 17:04:00 | 3.6990 | 3.6990 | 3.6981 | 3.6981 | 1931.2 | 3.6981 |
| 17:05:00 | - |
| 17:06:00 | 3.6981 | 3.6981 | 3.6981 | 3.6981 | 423.0 | 3.6981 |
| 17:07:00 | - |
| 17:08:00 | - |
| 17:09:00 | - |
| 17:10:00 | 3.6981 | 3.6981 | 3.6980 | 3.6980 | 5428.0 | 3.6980 |
| 17:11:00 | - |
| 17:12:00 | - |
| 17:13:00 | - |
| 17:14:00 | 3.6985 | 3.7000 | 3.6985 | 3.7000 | 54054.0 | 3.6997 |
| 17:15:00 | - |
| 17:16:00 | - |
| 17:17:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25025.0 | 3.7000 |
| 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 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 7897.0 | 3.7000 |
| 17:32:00 | - |
| 17:33:00 | - |
| 17:34:00 | 3.6991 | 3.6991 | 3.6991 | 3.6991 | 3.0 | 3.6991 |
| 17:35:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 3522.0 | 3.6999 |
| 17:36:00 | - |
| 17:37:00 | - |
| 17:38:00 | - |
| 17:39:00 | - |
| 17:40:00 | - |
| 17:41:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2499.0 | 3.7000 |
| 17:42:00 | - |
| 17:43:00 | 3.6990 | 3.6990 | 3.6980 | 3.6980 | 3463.7 | 3.6981 |
| 17:44:00 | - |
| 17:45:00 | - |
| 17:46:00 | - |
| 17:47:00 | - |
| 17:48:00 | - |
| 17:49:00 | - |
| 17:50:00 | - |
| 17:51:00 | - |
| 17:52:00 | 3.6999 | 3.7000 | 3.6999 | 3.7000 | 60000.0 | 3.7000 |
| 17:53:00 | - |
| 17:54:00 | - |
| 17:55:00 | - |
| 17:56:00 | - |
| 17:57:00 | - |
| 17:58:00 | 3.6990 | 3.6990 | 3.6751 | 3.6751 | 2763.7 | 3.6765 |
| 17:59:00 | 3.6753 | 3.6860 | 3.6752 | 3.6860 | 7099.0 | 3.6752 |
| 18:00:00 | 3.6860 | 3.6890 | 3.6860 | 3.6890 | 208.0 | 3.6875 |
| 18:01:00 | 3.6880 | 3.6880 | 3.6840 | 3.6840 | 4611.3 | 3.6855 |
| 18:02:00 | - |
| 18:03:00 | - |
| 18:04:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 436.0 | 3.6840 |
| 18:05:00 | - |
| 18:06:00 | - |
| 18:07:00 | - |
| 18:08:00 | - |
| 18:09:00 | - |
| 18:10:00 | - |
| 18:11:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 2000.0 | 3.6840 |
| 18:12:00 | - |
| 18:13:00 | - |
| 18:14:00 | - |
| 18:15:00 | - |
| 18:16:00 | 3.6840 | 3.6900 | 3.6840 | 3.6900 | 10000.0 | 3.6897 |
| 18:17:00 | - |
| 18:18:00 | - |
| 18:19:00 | 3.6899 | 3.6899 | 3.6899 | 3.6899 | 2014.0 | 3.6899 |
| 18:20:00 | - |
| 18:21:00 | - |
| 18:22:00 | - |
| 18:23:00 | - |
| 18:24:00 | - |
| 18:25:00 | 3.6890 | 3.6890 | 3.6851 | 3.6851 | 1262.0 | 3.6854 |
| 18:26:00 | - |
| 18:27:00 | - |
| 18:28:00 | - |
| 18:29:00 | 3.6899 | 3.6920 | 3.6899 | 3.6920 | 16192.9 | 3.6900 |
| 18:30:00 | - |
| 18:31:00 | 3.6940 | 3.6999 | 3.6940 | 3.6999 | 5081.2 | 3.6995 |
| 18:32:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 833.0 | 3.6999 |
| 18:33:00 | 3.6991 | 3.6999 | 3.6991 | 3.6999 | 370.0 | 3.6993 |
| 18:34:00 | - |
| 18:35:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 359.0 | 3.7000 |
| 18:36:00 | 3.6991 | 3.6991 | 3.6991 | 3.6991 | 0.2 | 3.6991 |
| 18:37:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 2335.0 | 3.6999 |
| 18:38:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 3365.0 | 3.6999 |
| 18:39:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 32434.0 | 3.6999 |
| 18:40:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 185.0 | 3.6999 |
| 18:41:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 270.0 | 3.6999 |
| 18:42:00 | - |
| 18:43:00 | - |
| 18:44:00 | - |
| 18:45:00 | - |
| 18:46:00 | - |
| 18:47:00 | - |
| 18:48:00 | - |
| 18:49:00 | - |
| 18:50:00 | - |
| 18:51:00 | - |
| 18:52:00 | 3.6990 | 3.6990 | 3.6960 | 3.6960 | 472.1 | 3.6978 |
| 18:53:00 | 3.6950 | 3.6950 | 3.6910 | 3.6910 | 147.9 | 3.6940 |
| 18:54:00 | 3.6910 | 3.6910 | 3.6901 | 3.6901 | 337.8 | 3.6902 |
| 18:55:00 | - |
| 18:56:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 38.9 | 3.6900 |
| 18:57:00 | - |
| 18:58:00 | 3.6890 | 3.6890 | 3.6820 | 3.6820 | 7502.5 | 3.6847 |
| 18:59:00 | - |
| 19:00:00 | 3.6810 | 3.6810 | 3.6800 | 3.6800 | 6309.6 | 3.6801 |
| 19:01:00 | - |
| 19:02:00 | - |
| 19:03:00 | - |
| 19:04:00 | 3.6790 | 3.6790 | 3.6752 | 3.6752 | 3769.0 | 3.6753 |
| 19:05:00 | 3.6750 | 3.6750 | 3.6720 | 3.6720 | 880790.2 | 3.6725 |
| 19:06:00 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 129.0 | 3.6720 |
| 19:07:00 | - |
| 19:08:00 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 48.2 | 3.6710 |
| 19:09:00 | 3.6701 | 3.6710 | 3.6681 | 3.6681 | 21977.7 | 3.6690 |
| 19:10:00 | - |
| 19:11:00 | - |
| 19:12:00 | - |
| 19:13:00 | 3.6685 | 3.6685 | 3.6685 | 3.6685 | 583.0 | 3.6685 |
| 19:14:00 | - |
| 19:15:00 | 3.6790 | 3.6790 | 3.6789 | 3.6789 | 4914.2 | 3.6789 |
| 19:16:00 | 3.6789 | 3.6789 | 3.6789 | 3.6789 | 3075.9 | 3.6789 |
| 19:17:00 | 3.6789 | 3.6789 | 3.6789 | 3.6789 | 1450.0 | 3.6789 |
| 19:18:00 | - |
| 19:19:00 | 3.6780 | 3.6780 | 3.6700 | 3.6700 | 1095.1 | 3.6714 |
| 19:20:00 | - |
| 19:21:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 5.0 | 3.6690 |
| 19:22:00 | - |
| 19:23:00 | - |
| 19:24:00 | - |
| 19:25:00 | - |
| 19:26:00 | - |
| 19:27:00 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 272.0 | 3.6700 |
| 19:28:00 | - |
| 19:29:00 | - |
| 19:30:00 | - |
| 19:31:00 | - |
| 19:32:00 | 3.6699 | 3.6699 | 3.6691 | 3.6691 | 17284.6 | 3.6691 |
| 19:33:00 | - |
| 19:34:00 | 3.6691 | 3.6691 | 3.6690 | 3.6690 | 1080.0 | 3.6690 |
| 19:35:00 | 3.6690 | 3.6690 | 3.6610 | 3.6610 | 28940.3 | 3.6661 |
| 19:36:00 | - |
| 19:37:00 | - |
| 19:38:00 | - |
| 19:39:00 | - |
| 19:40:00 | - |
| 19:41:00 | - |
| 19:42:00 | - |
| 19:43:00 | - |
| 19:44:00 | - |
| 19:45:00 | 3.6699 | 3.6699 | 3.6699 | 3.6699 | 1.0 | 3.6699 |
| 19:46:00 | 3.6699 | 3.6699 | 3.6699 | 3.6699 | 8.0 | 3.6699 |
| 19:47:00 | 3.6699 | 3.6700 | 3.6699 | 3.6700 | 8678.9 | 3.6699 |
| 19:48:00 | - |
| 19:49:00 | 3.6710 | 3.6770 | 3.6710 | 3.6770 | 293.0 | 3.6743 |
| 19:50:00 | 3.6770 | 3.6781 | 3.6760 | 3.6781 | 41097.3 | 3.6778 |
| 19:51:00 | - |
| 19:52:00 | - |
| 19:53:00 | - |
| 19:54:00 | - |
| 19:55:00 | - |
| 19:56:00 | - |
| 19:57:00 | - |
| 19:58:00 | - |
| 19:59:00 | - |
| 20:00:00 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 5.0 | 3.6790 |
| 20:01:00 | - |
| 20:02:00 | - |
| 20:03:00 | 3.6800 | 3.6820 | 3.6800 | 3.6820 | 3000.0 | 3.6819 |
| 20:04:00 | - |
| 20:05:00 | - |
| 20:06:00 | 3.6810 | 3.6810 | 3.6800 | 3.6800 | 81.9 | 3.6805 |
| 20:07:00 | 3.6790 | 3.6790 | 3.6750 | 3.6750 | 249.6 | 3.6779 |
| 20:08:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 139.0 | 3.6750 |
| 20:09:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 38.2 | 3.6740 |
| 20:10:00 | - |
| 20:11:00 | 3.6731 | 3.6731 | 3.6700 | 3.6700 | 10792.2 | 3.6729 |
| 20:12:00 | - |
| 20:13:00 | - |
| 20:14:00 | 3.6660 | 3.6660 | 3.6601 | 3.6602 | 9151.6 | 3.6603 |
| 20:15:00 | 3.6710 | 3.6740 | 3.6660 | 3.6660 | 9011.5 | 3.6732 |
| 20:16:00 | - |
| 20:17:00 | - |
| 20:18:00 | - |
| 20:19:00 | 3.6739 | 3.6745 | 3.6739 | 3.6745 | 11755.2 | 3.6740 |
| 20:20:00 | - |
| 20:21:00 | 3.6745 | 3.6745 | 3.6745 | 3.6745 | 4.0 | 3.6745 |
| 20:22:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 1416.4 | 3.6740 |
| 20:23:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 100.0 | 3.6740 |
| 20:24:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 761.0 | 3.6740 |
| 20:25:00 | - |
| 20:26:00 | - |
| 20:27:00 | - |
| 20:28:00 | - |
| 20:29:00 | - |
| 20:30:00 | - |
| 20:31:00 | - |
| 20:32:00 | - |
| 20:33:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 9912.0 | 3.6740 |
| 20:34:00 | - |
| 20:35:00 | 3.6739 | 3.6739 | 3.6739 | 3.6739 | 1000.0 | 3.6739 |
| 20:36:00 | 3.6739 | 3.6739 | 3.6664 | 3.6664 | 10491.0 | 3.6668 |
| 20:37:00 | 3.6745 | 3.6745 | 3.6745 | 3.6745 | 0.1 | 3.6745 |
| 20:38:00 | - |
| 20:39:00 | - |
| 20:40:00 | - |
| 20:41:00 | - |
| 20:42:00 | - |
| 20:43:00 | - |
| 20:44:00 | - |
| 20:45:00 | - |
| 20:46:00 | - |
| 20:47:00 | - |
| 20:48:00 | - |
| 20:49:00 | - |
| 20:50:00 | - |
| 20:51:00 | - |
| 20:52:00 | - |
| 20:53:00 | 3.6744 | 3.6750 | 3.6744 | 3.6750 | 10772.0 | 3.6747 |
| 20:54:00 | - |
| 20:55:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 11023.0 | 3.6750 |
| 20:56:00 | - |
| 20:57:00 | - |
| 20:58:00 | - |
| 20:59:00 | - |
| 21:00:00 | 3.6751 | 3.6751 | 3.6751 | 3.6751 | 22000.0 | 3.6751 |
| 21:01:00 | - |
| 21:02:00 | 3.6751 | 3.6765 | 3.6751 | 3.6765 | 11831.1 | 3.6763 |
| 21:03:00 | 3.6770 | 3.6780 | 3.6770 | 3.6780 | 55305.3 | 3.6777 |
| 21:04:00 | 3.6780 | 3.6780 | 3.6700 | 3.6700 | 5873.0 | 3.6779 |
| 21:05:00 | - |
| 21:06:00 | - |
| 21:07:00 | - |
| 21:08:00 | - |
| 21:09:00 | - |
| 21:10:00 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 655.7 | 3.6737 |
| 21:11:00 | - |
| 21:12:00 | 3.6805 | 3.6890 | 3.6805 | 3.6890 | 55956.1 | 3.6887 |
| 21:13:00 | - |
| 21:14:00 | - |
| 21:15:00 | - |
| 21:16:00 | - |
| 21:17:00 | - |
| 21:18:00 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 2691.5 | 3.6890 |
| 21:19:00 | - |
| 21:20:00 | - |
| 21:21:00 | - |
| 21:22:00 | 3.6895 | 3.6915 | 3.6895 | 3.6915 | 187.5 | 3.6905 |
| 21:23:00 | 3.6915 | 3.7020 | 3.6915 | 3.7020 | 94996.5 | 3.6934 |
| 21:24:00 | 3.7040 | 3.7149 | 3.7040 | 3.7140 | 215045.6 | 3.7107 |
| 21:25:00 | 3.7149 | 3.7150 | 3.7056 | 3.7150 | 269714.5 | 3.7140 |
| 21:26:00 | 3.7150 | 3.7150 | 3.7000 | 3.7138 | 221750.7 | 3.7100 |
| 21:27:00 | 3.7140 | 3.7148 | 3.7056 | 3.7147 | 181165.0 | 3.7136 |
| 21:28:00 | 3.7142 | 3.7147 | 3.7142 | 3.7147 | 195677.0 | 3.7146 |
| 21:29:00 | 3.7147 | 3.7147 | 3.7145 | 3.7145 | 89987.0 | 3.7147 |
| 21:30:00 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 90.7 | 3.7140 |
| 21:31:00 | - |
| 21:32:00 | 3.7131 | 3.7138 | 3.7100 | 3.7101 | 7289.0 | 3.7106 |
| 21:33:00 | 3.7137 | 3.7137 | 3.7137 | 3.7137 | 1700.0 | 3.7137 |
| 21:34:00 | 3.7139 | 3.7147 | 3.7139 | 3.7147 | 93458.0 | 3.7146 |
| 21:35:00 | 3.7147 | 3.7200 | 3.7147 | 3.7200 | 12936.2 | 3.7188 |
| 21:36:00 | 3.7200 | 3.7200 | 3.7180 | 3.7180 | 6309.2 | 3.7199 |
| 21:37:00 | 3.7190 | 3.7190 | 3.7180 | 3.7190 | 2012.6 | 3.7190 |
| 21:38:00 | 3.7180 | 3.7180 | 3.7110 | 3.7110 | 11968.4 | 3.7122 |
| 21:39:00 | 3.7110 | 3.7110 | 3.7000 | 3.7100 | 68051.1 | 3.7078 |
| 21:40:00 | 3.7090 | 3.7090 | 3.7000 | 3.7000 | 1910.0 | 3.7052 |
| 21:41:00 | 3.6990 | 3.6990 | 3.6820 | 3.6820 | 39948.3 | 3.6861 |
| 21:42:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 9667.2 | 3.6901 |
| 21:43:00 | 3.6920 | 3.7038 | 3.6920 | 3.7010 | 7427.4 | 3.6999 |
| 21:44:00 | 3.7001 | 3.7001 | 3.6960 | 3.6960 | 6872.7 | 3.6999 |
| 21:45:00 | - |
| 21:46:00 | 3.6960 | 3.6960 | 3.6900 | 3.6900 | 3845.3 | 3.6931 |
| 21:47:00 | 3.6890 | 3.6900 | 3.6820 | 3.6900 | 32092.0 | 3.6824 |
| 21:48:00 | - |
| 21:49:00 | 3.6890 | 3.6890 | 3.6850 | 3.6850 | 442.0 | 3.6873 |
| 21:50:00 | - |
| 21:51:00 | - |
| 21:52:00 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 133407.0 | 3.6850 |
| 21:53:00 | 3.6850 | 3.6990 | 3.6850 | 3.6990 | 23866.2 | 3.6886 |
| 21:54:00 | 3.6990 | 3.7030 | 3.6990 | 3.7030 | 54492.0 | 3.7029 |
| 21:55:00 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 51692.0 | 3.7030 |
| 21:56:00 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 447.0 | 3.7030 |
| 21:57:00 | 3.7030 | 3.7030 | 3.6981 | 3.6981 | 779.0 | 3.6995 |
| 21:58:00 | - |
| 21:59:00 | - |
| 22:00:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 4434.0 | 3.7001 |
| 22:01:00 | - |
| 22:02:00 | - |
| 22:03:00 | - |
| 22:04:00 | 3.7040 | 3.7100 | 3.7040 | 3.7080 | 4519.4 | 3.7089 |
| 22:05:00 | 3.7090 | 3.7101 | 3.7041 | 3.7041 | 45242.8 | 3.7099 |
| 22:06:00 | 3.7040 | 3.7040 | 3.6850 | 3.6850 | 11708.6 | 3.6927 |
| 22:07:00 | - |
| 22:08:00 | - |
| 22:09:00 | - |
| 22:10:00 | - |
| 22:11:00 | - |
| 22:12:00 | - |
| 22:13:00 | - |
| 22:14:00 | 3.6880 | 3.6880 | 3.6870 | 3.6870 | 841.3 | 3.6879 |
| 22:15:00 | 3.6860 | 3.6860 | 3.6850 | 3.6850 | 859.2 | 3.6853 |
| 22:16:00 | 3.6899 | 3.6899 | 3.6899 | 3.6899 | 4803.0 | 3.6899 |
| 22:17:00 | 3.6899 | 3.6900 | 3.6820 | 3.6900 | 135802.9 | 3.6888 |
| 22:18:00 | - |
| 22:19:00 | - |
| 22:20:00 | - |
| 22:21:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 2710.0 | 3.6900 |
| 22:22:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 32530.0 | 3.6900 |
| 22:23:00 | - |
| 22:24:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 4886.1 | 3.6900 |
| 22:25:00 | 3.6920 | 3.6960 | 3.6920 | 3.6960 | 640.5 | 3.6943 |
| 22:26:00 | 3.6960 | 3.7000 | 3.6960 | 3.7000 | 855.0 | 3.6982 |
| 22:27:00 | 3.7003 | 3.7020 | 3.7003 | 3.7020 | 985.9 | 3.7006 |
| 22:28:00 | 3.7020 | 3.7030 | 3.7020 | 3.7030 | 132.2 | 3.7030 |
| 22:29:00 | - |
| 22:30:00 | 3.7030 | 3.7050 | 3.7030 | 3.7050 | 5936.1 | 3.7040 |
| 22:31:00 | - |
| 22:32:00 | - |
| 22:33:00 | 3.7030 | 3.7030 | 3.7027 | 3.7027 | 5100.0 | 3.7028 |
| 22:34:00 | - |
| 22:35:00 | - |
| 22:36:00 | - |
| 22:37:00 | - |
| 22:38:00 | - |
| 22:39:00 | - |
| 22:40:00 | 3.7030 | 3.7050 | 3.7030 | 3.7050 | 42778.5 | 3.7040 |
| 22:41:00 | - |
| 22:42:00 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 100.0 | 3.7040 |
| 22:43:00 | 3.7048 | 3.7050 | 3.7048 | 3.7050 | 6000.0 | 3.7049 |
| 22:44:00 | - |
| 22:45:00 | 3.7041 | 3.7041 | 3.7040 | 3.7040 | 12153.3 | 3.7040 |
| 22:46:00 | 3.7039 | 3.7040 | 3.7000 | 3.7000 | 14000.0 | 3.7019 |
| 22:47:00 | - |
| 22:48:00 | - |
| 22:49:00 | 3.7040 | 3.7059 | 3.7040 | 3.7059 | 5090.0 | 3.7058 |
| 22:50:00 | - |
| 22:51:00 | - |
| 22:52:00 | 3.7054 | 3.7055 | 3.7054 | 3.7055 | 500.0 | 3.7055 |
| 22:53:00 | 3.7055 | 3.7110 | 3.7055 | 3.7085 | 40606.7 | 3.7074 |
| 22:54:00 | - |
| 22:55:00 | - |
| 22:56:00 | - |
| 22:57:00 | 3.7110 | 3.7124 | 3.7110 | 3.7124 | 17873.0 | 3.7114 |
| 22:58:00 | 3.7130 | 3.7130 | 3.7124 | 3.7124 | 140.2 | 3.7130 |
| 22:59:00 | 3.7128 | 3.7128 | 3.7128 | 3.7128 | 23917.0 | 3.7128 |
| 23:00:00 | 3.7128 | 3.7135 | 3.7128 | 3.7135 | 18060.2 | 3.7132 |
| 23:01:00 | 3.7135 | 3.7135 | 3.7135 | 3.7135 | 8561.8 | 3.7135 |
| 23:02:00 | 3.7110 | 3.7110 | 3.7080 | 3.7080 | 30663.9 | 3.7084 |
| 23:03:00 | 3.7101 | 3.7101 | 3.7050 | 3.7050 | 14316.0 | 3.7068 |
| 23:04:00 | 3.7050 | 3.7050 | 3.7003 | 3.7003 | 15918.0 | 3.7040 |
| 23:05:00 | - |
| 23:06:00 | - |
| 23:07:00 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 2.0 | 3.7108 |
| 23:08:00 | - |
| 23:09:00 | 3.7108 | 3.7135 | 3.7108 | 3.7135 | 79847.6 | 3.7121 |
| 23:10:00 | 3.7135 | 3.7229 | 3.7135 | 3.7200 | 197920.9 | 3.7204 |
| 23:11:00 | 3.7199 | 3.7200 | 3.7199 | 3.7200 | 61656.8 | 3.7200 |
| 23:12:00 | 3.7229 | 3.7229 | 3.7133 | 3.7133 | 34258.0 | 3.7205 |
| 23:13:00 | 3.7133 | 3.7229 | 3.7133 | 3.7229 | 10000.3 | 3.7229 |
| 23:14:00 | 3.7229 | 3.7230 | 3.7229 | 3.7230 | 65567.0 | 3.7230 |
| 23:15:00 | 3.7220 | 3.7230 | 3.7220 | 3.7230 | 61812.7 | 3.7226 |
| 23:16:00 | 3.7230 | 3.7230 | 3.7220 | 3.7220 | 70320.3 | 3.7230 |
| 23:17:00 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 31108.0 | 3.7220 |
| 23:18:00 | 3.7210 | 3.7210 | 3.7100 | 3.7100 | 18940.4 | 3.7120 |
| 23:19:00 | 3.7200 | 3.7200 | 3.7100 | 3.7199 | 58433.0 | 3.7158 |
| 23:20:00 | 3.7190 | 3.7190 | 3.7180 | 3.7180 | 810.3 | 3.7182 |
| 23:21:00 | - |
| 23:22:00 | 3.7170 | 3.7170 | 3.7090 | 3.7090 | 11000.2 | 3.7104 |
| 23:23:00 | 3.7090 | 3.7179 | 3.7090 | 3.7179 | 16150.0 | 3.7093 |
| 23:24:00 | 3.7179 | 3.7200 | 3.7179 | 3.7200 | 15819.0 | 3.7192 |
| 23:25:00 | 3.7190 | 3.7190 | 3.7150 | 3.7150 | 81850.1 | 3.7150 |
| 23:26:00 | 3.7140 | 3.7150 | 3.7140 | 3.7150 | 4316.0 | 3.7150 |
| 23:27:00 | 3.7150 | 3.7150 | 3.7149 | 3.7149 | 33464.0 | 3.7149 |
| 23:28:00 | 3.7140 | 3.7140 | 3.7100 | 3.7100 | 38031.9 | 3.7100 |
| 23:29:00 | 3.7100 | 3.7100 | 3.7090 | 3.7090 | 19155.0 | 3.7094 |
| 23:30:00 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 6570.0 | 3.7090 |
| 23:31:00 | - |
| 23:32:00 | 3.7080 | 3.7110 | 3.7004 | 3.7110 | 6549.0 | 3.7064 |
| 23:33:00 | 3.7110 | 3.7120 | 3.7004 | 3.7100 | 13538.8 | 3.7010 |
| 23:34:00 | 3.7100 | 3.7200 | 3.7008 | 3.7200 | 63689.1 | 3.7134 |
| 23:35:00 | 3.7190 | 3.7199 | 3.7104 | 3.7199 | 32593.9 | 3.7173 |
| 23:36:00 | 3.7190 | 3.7190 | 3.7068 | 3.7068 | 16106.6 | 3.7071 |
| 23:37:00 | 3.7140 | 3.7149 | 3.7068 | 3.7149 | 51536.1 | 3.7071 |
| 23:38:00 | 3.7140 | 3.7140 | 3.7100 | 3.7100 | 18100.3 | 3.7100 |
| 23:39:00 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 6107.0 | 3.7100 |
| 23:40:00 | - |
| 23:41:00 | 3.7100 | 3.7150 | 3.7100 | 3.7150 | 0.7 | 3.7114 |
| 23:42:00 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 928.0 | 3.7150 |
| 23:43:00 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 26269.1 | 3.7150 |
| 23:44:00 | 3.7150 | 3.7150 | 3.7130 | 3.7130 | 54.1 | 3.7139 |
| 23:45:00 | - |
| 23:46:00 | 3.7140 | 3.7200 | 3.7140 | 3.7200 | 63915.1 | 3.7183 |
| 23:47:00 | 3.7199 | 3.7199 | 3.7180 | 3.7180 | 913.4 | 3.7198 |
| 23:48:00 | 3.7100 | 3.7200 | 3.7010 | 3.7200 | 54708.7 | 3.7142 |
| 23:49:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 561.0 | 3.7200 |
| 23:50:00 | 3.7200 | 3.7230 | 3.7200 | 3.7230 | 90199.0 | 3.7230 |
| 23:51:00 | 3.7201 | 3.7210 | 3.7170 | 3.7170 | 562.6 | 3.7197 |
| 23:52:00 | 3.7160 | 3.7245 | 3.7160 | 3.7245 | 29055.5 | 3.7240 |
| 23:53:00 | 3.7240 | 3.7240 | 3.7100 | 3.7140 | 115220.2 | 3.7137 |
| 23:54:00 | - |
| 23:55:00 | - |
| 23:56:00 | - |
| 23:57:00 | 3.7130 | 3.7130 | 3.7060 | 3.7060 | 6718.0 | 3.7097 |
| 23:58:00 | - |
| 23:59:00 | 3.7159 | 3.7159 | 3.7156 | 3.7156 | 0.4 | 3.7158 |