2020年03月04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 | 5.7290 | 5.7490 | 5.7269 | 5.7490 | 92402.2 | 5.7352 |
| 00:03:00 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 177523.9 | 5.7970 |
| 00:06:00 | 5.8010 | 5.8200 | 5.8000 | 5.8193 | 1065477.0 | 5.8164 |
| 00:09:00 | 5.8001 | 5.8100 | 5.7870 | 5.8001 | 96900.3 | 5.7995 |
| 00:12:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 34.0 | 5.8000 |
| 00:15:00 | 5.7860 | 5.7860 | 5.6960 | 5.6960 | 107787.4 | 5.7008 |
| 00:18:00 | 5.6950 | 5.6950 | 5.6650 | 5.6650 | 147154.6 | 5.6734 |
| 00:21:00 | 5.6640 | 5.6700 | 5.6287 | 5.6700 | 416453.8 | 5.6447 |
| 00:24:00 | 5.6590 | 5.6900 | 5.6302 | 5.6900 | 339261.5 | 5.6491 |
| 00:27:00 | 5.6910 | 5.7170 | 5.6910 | 5.7130 | 323608.5 | 5.7054 |
| 00:30:00 | 5.7130 | 5.7169 | 5.6760 | 5.6760 | 224853.3 | 5.7129 |
| 00:33:00 | 5.6750 | 5.6750 | 5.6740 | 5.6750 | 17565.4 | 5.6748 |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | 5.6940 | 5.7000 | 5.6940 | 5.7000 | 20521.9 | 5.6979 |
| 00:45:00 | 5.7000 | 5.7060 | 5.6946 | 5.7000 | 29634.5 | 5.7005 |
| 00:48:00 | 5.7000 | 5.7379 | 5.7000 | 5.7137 | 173725.5 | 5.7226 |
| 00:51:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 14675.0 | 5.7200 |
| 00:54:00 | 5.7380 | 5.7598 | 5.7380 | 5.7598 | 231675.0 | 5.7508 |
| 00:57:00 | 5.7598 | 5.7600 | 5.7598 | 5.7600 | 847129.0 | 5.7599 |
| 01:00:00 | 5.7300 | 5.7500 | 5.7300 | 5.7500 | 0.2 | 5.7400 |
| 01:03:00 | 5.7500 | 5.7500 | 5.7300 | 5.7303 | 38875.0 | 5.7410 |
| 01:06:00 | - |
| 01:09:00 | 5.7500 | 5.7900 | 5.7500 | 5.7900 | 101794.9 | 5.7701 |
| 01:12:00 | 5.7900 | 5.7901 | 5.7550 | 5.7800 | 404900.4 | 5.7848 |
| 01:15:00 | 5.7920 | 5.8300 | 5.7920 | 5.8300 | 72008.8 | 5.8221 |
| 01:18:00 | 5.8320 | 5.8400 | 5.8320 | 5.8400 | 230288.0 | 5.8400 |
| 01:21:00 | 5.8300 | 5.8300 | 5.8104 | 5.8104 | 41469.1 | 5.8104 |
| 01:24:00 | 5.8104 | 5.8104 | 5.8000 | 5.8000 | 33071.3 | 5.8075 |
| 01:27:00 | 5.7920 | 5.7920 | 5.7490 | 5.7490 | 133804.3 | 5.7504 |
| 01:30:00 | 5.7480 | 5.7480 | 5.7280 | 5.7280 | 42403.3 | 5.7351 |
| 01:33:00 | 5.7080 | 5.7080 | 5.6816 | 5.6816 | 7824.8 | 5.6860 |
| 01:36:00 | 5.7020 | 5.7200 | 5.7020 | 5.7100 | 2284.3 | 5.7104 |
| 01:39:00 | 5.7210 | 5.7230 | 5.7210 | 5.7230 | 122.1 | 5.7220 |
| 01:42:00 | 5.7230 | 5.7230 | 5.6910 | 5.6910 | 7315.9 | 5.7185 |
| 01:45:00 | 5.6900 | 5.6900 | 5.6816 | 5.6816 | 91237.3 | 5.6820 |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | 5.6830 | 5.6830 | 5.6830 | 5.6830 | 3997.0 | 5.6830 |
| 01:57:00 | 5.7290 | 5.7470 | 5.6834 | 5.6834 | 136162.2 | 5.7018 |
| 02:00:00 | 5.6850 | 5.6999 | 5.6835 | 5.6999 | 12142.0 | 5.6838 |
| 02:03:00 | 5.7000 | 5.7081 | 5.7000 | 5.7077 | 45406.2 | 5.7042 |
| 02:06:00 | 5.7050 | 5.7050 | 5.7039 | 5.7039 | 3617.9 | 5.7039 |
| 02:09:00 | 5.7002 | 5.7036 | 5.6851 | 5.6997 | 78175.7 | 5.6983 |
| 02:12:00 | 5.6992 | 5.6992 | 5.6820 | 5.6820 | 51521.1 | 5.6828 |
| 02:15:00 | 5.6820 | 5.6900 | 5.6820 | 5.6900 | 112382.8 | 5.6860 |
| 02:18:00 | 5.6820 | 5.6997 | 5.6820 | 5.6997 | 101.8 | 5.6995 |
| 02:21:00 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 315293.0 | 5.6900 |
| 02:24:00 | 5.6997 | 5.6997 | 5.6997 | 5.6997 | 0.1 | 5.6997 |
| 02:27:00 | 5.6997 | 5.7000 | 5.6997 | 5.7000 | 134837.6 | 5.7000 |
| 02:30:00 | 5.7030 | 5.7030 | 5.7030 | 5.7030 | 0.1 | 5.7030 |
| 02:33:00 | 5.6899 | 5.6899 | 5.6800 | 5.6800 | 126382.0 | 5.6807 |
| 02:36:00 | 5.6801 | 5.7000 | 5.6801 | 5.6802 | 44870.1 | 5.6934 |
| 02:39:00 | 5.7010 | 5.7010 | 5.7010 | 5.7010 | 0.2 | 5.7010 |
| 02:42:00 | - |
| 02:45:00 | 5.7010 | 5.7190 | 5.6900 | 5.7000 | 46805.2 | 5.7093 |
| 02:48:00 | 5.7000 | 5.7060 | 5.6851 | 5.7060 | 6814.5 | 5.6851 |
| 02:51:00 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.1 | 5.7000 |
| 02:54:00 | - |
| 02:57:00 | 5.6690 | 5.6840 | 5.6600 | 5.6840 | 39249.2 | 5.6616 |
| 03:00:00 | 5.6700 | 5.6840 | 5.6600 | 5.6840 | 20326.1 | 5.6610 |
| 03:03:00 | 5.6600 | 5.6839 | 5.6600 | 5.6839 | 15770.1 | 5.6600 |
| 03:06:00 | 5.6839 | 5.6839 | 5.6839 | 5.6839 | 3518.7 | 5.6839 |
| 03:09:00 | - |
| 03:12:00 | 5.6838 | 5.6838 | 5.6838 | 5.6838 | 0.1 | 5.6838 |
| 03:15:00 | - |
| 03:18:00 | 5.6838 | 5.6838 | 5.6838 | 5.6838 | 330.0 | 5.6838 |
| 03:21:00 | - |
| 03:24:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 0.1 | 5.6840 |
| 03:27:00 | - |
| 03:30:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 35.6 | 5.6840 |
| 03:33:00 | - |
| 03:36:00 | 5.6840 | 5.6840 | 5.6840 | 5.6840 | 984.4 | 5.6840 |
| 03:39:00 | 5.6820 | 5.6820 | 5.6602 | 5.6602 | 5891.9 | 5.6787 |
| 03:42:00 | 5.6602 | 5.6602 | 5.6501 | 5.6501 | 345598.0 | 5.6507 |
| 03:45:00 | 5.6501 | 5.6501 | 5.6500 | 5.6500 | 50000.0 | 5.6501 |
| 03:48:00 | 5.6501 | 5.6700 | 5.6500 | 5.6700 | 59236.0 | 5.6678 |
| 03:51:00 | 5.6502 | 5.6511 | 5.6502 | 5.6511 | 1000.0 | 5.6507 |
| 03:54:00 | 5.6601 | 5.6602 | 5.6601 | 5.6601 | 1500.0 | 5.6601 |
| 03:57:00 | 5.6610 | 5.6699 | 5.6601 | 5.6699 | 2005.1 | 5.6608 |
| 04:00:00 | 5.6614 | 5.6710 | 5.6613 | 5.6613 | 59399.7 | 5.6684 |
| 04:03:00 | 5.6613 | 5.6613 | 5.6500 | 5.6502 | 1400.0 | 5.6531 |
| 04:06:00 | 5.6503 | 5.6614 | 5.6503 | 5.6503 | 1500.1 | 5.6503 |
| 04:09:00 | 5.6503 | 5.6505 | 5.6503 | 5.6505 | 16388.0 | 5.6504 |
| 04:12:00 | 5.6505 | 5.6614 | 5.6505 | 5.6614 | 18696.0 | 5.6605 |
| 04:15:00 | 5.6509 | 5.6614 | 5.6509 | 5.6614 | 1500.2 | 5.6513 |
| 04:18:00 | 5.6613 | 5.6613 | 5.6510 | 5.6511 | 18679.3 | 5.6512 |
| 04:21:00 | 5.6511 | 5.6511 | 5.6510 | 5.6511 | 3085.0 | 5.6510 |
| 04:24:00 | 5.6511 | 5.6600 | 5.6510 | 5.6511 | 20231.1 | 5.6510 |
| 04:27:00 | 5.6511 | 5.6599 | 5.6511 | 5.6511 | 1529.4 | 5.6513 |
| 04:30:00 | 5.6511 | 5.6511 | 5.6511 | 5.6511 | 1500.0 | 5.6511 |
| 04:33:00 | 5.6511 | 5.6515 | 5.6511 | 5.6515 | 1500.0 | 5.6513 |
| 04:36:00 | 5.6515 | 5.6690 | 5.6515 | 5.6690 | 31500.0 | 5.6642 |
| 04:39:00 | 5.6520 | 5.6689 | 5.6520 | 5.6522 | 6505.1 | 5.6650 |
| 04:42:00 | 5.6522 | 5.6689 | 5.6522 | 5.6524 | 1500.1 | 5.6523 |
| 04:45:00 | 5.6525 | 5.6526 | 5.6525 | 5.6526 | 1500.0 | 5.6526 |
| 04:48:00 | 5.6532 | 5.6689 | 5.6532 | 5.6582 | 18114.1 | 5.6682 |
| 04:51:00 | 5.6582 | 5.6582 | 5.6581 | 5.6581 | 1500.0 | 5.6581 |
| 04:54:00 | 5.6581 | 5.6690 | 5.6581 | 5.6690 | 4000.0 | 5.6650 |
| 04:57:00 | 5.6690 | 5.6690 | 5.6585 | 5.6587 | 2509.0 | 5.6628 |
| 05:00:00 | 5.6582 | 5.6586 | 5.6582 | 5.6586 | 1500.0 | 5.6583 |
| 05:03:00 | 5.6587 | 5.6690 | 5.6587 | 5.6587 | 1500.1 | 5.6587 |
| 05:06:00 | 5.6587 | 5.6690 | 5.6587 | 5.6690 | 1500.2 | 5.6588 |
| 05:09:00 | 5.6592 | 5.6602 | 5.6592 | 5.6602 | 1500.0 | 5.6597 |
| 05:12:00 | 5.6602 | 5.6602 | 5.6602 | 5.6602 | 1500.0 | 5.6602 |
| 05:15:00 | 5.6602 | 5.6683 | 5.6602 | 5.6680 | 32530.0 | 5.6679 |
| 05:18:00 | 5.6681 | 5.6690 | 5.6681 | 5.6681 | 2500.1 | 5.6681 |
| 05:21:00 | 5.6681 | 5.6681 | 5.6681 | 5.6681 | 1000.0 | 5.6681 |
| 05:24:00 | 5.6680 | 5.6680 | 5.6650 | 5.6651 | 11285.0 | 5.6679 |
| 05:27:00 | 5.6679 | 5.6679 | 5.6621 | 5.6622 | 1630.0 | 5.6626 |
| 05:30:00 | 5.6680 | 5.6681 | 5.6622 | 5.6622 | 17098.0 | 5.6675 |
| 05:33:00 | 5.6622 | 5.6622 | 5.6621 | 5.6622 | 2099.6 | 5.6622 |
| 05:36:00 | 5.6622 | 5.6622 | 5.6622 | 5.6622 | 1000.0 | 5.6622 |
| 05:39:00 | 5.6622 | 5.6681 | 5.6622 | 5.6631 | 7357.0 | 5.6632 |
| 05:42:00 | 5.6632 | 5.6632 | 5.6632 | 5.6632 | 1000.0 | 5.6632 |
| 05:45:00 | 5.6632 | 5.6670 | 5.6632 | 5.6670 | 27321.0 | 5.6668 |
| 05:48:00 | 5.6635 | 5.6671 | 5.6635 | 5.6671 | 1500.0 | 5.6659 |
| 05:51:00 | 5.6671 | 5.6671 | 5.6671 | 5.6671 | 3800.0 | 5.6671 |
| 05:54:00 | 5.6672 | 5.6672 | 5.6672 | 5.6672 | 2500.0 | 5.6672 |
| 05:57:00 | 5.6673 | 5.6673 | 5.6673 | 5.6673 | 1000.0 | 5.6673 |
| 06:00:00 | 5.6674 | 5.6678 | 5.6674 | 5.6678 | 2500.0 | 5.6676 |
| 06:03:00 | - |
| 06:06:00 | 5.6679 | 5.6690 | 5.6679 | 5.6690 | 2517.3 | 5.6679 |
| 06:09:00 | 5.6701 | 5.6840 | 5.6701 | 5.6840 | 20000.0 | 5.6831 |
| 06:12:00 | 5.6701 | 5.7000 | 5.6701 | 5.7000 | 111452.9 | 5.6876 |
| 06:15:00 | 5.6901 | 5.6901 | 5.6901 | 5.6901 | 2000.0 | 5.6901 |
| 06:18:00 | 5.6902 | 5.7000 | 5.6902 | 5.7000 | 39418.4 | 5.6999 |
| 06:21:00 | 5.7001 | 5.7001 | 5.7001 | 5.7001 | 2631.0 | 5.7001 |
| 06:24:00 | 5.7020 | 5.7180 | 5.7020 | 5.7180 | 62213.5 | 5.7177 |
| 06:27:00 | 5.7020 | 5.7020 | 5.7020 | 5.7020 | 109.5 | 5.7020 |
| 06:30:00 | 5.7000 | 5.7177 | 5.6900 | 5.6900 | 77463.8 | 5.7027 |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | 5.7178 | 5.7178 | 5.7001 | 5.7001 | 11380.7 | 5.7018 |
| 06:42:00 | 5.7001 | 5.7001 | 5.7001 | 5.7001 | 13236.1 | 5.7001 |
| 06:45:00 | 5.7002 | 5.7172 | 5.7002 | 5.7172 | 2546.0 | 5.7139 |
| 06:48:00 | 5.7171 | 5.7239 | 5.7171 | 5.7239 | 26687.5 | 5.7191 |
| 06:51:00 | 5.7240 | 5.7300 | 5.7240 | 5.7300 | 33036.0 | 5.7263 |
| 06:54:00 | 5.7200 | 5.7300 | 5.7001 | 5.7001 | 9763.3 | 5.7116 |
| 06:57:00 | 5.7002 | 5.7002 | 5.7001 | 5.7001 | 43165.2 | 5.7001 |
| 07:00:00 | 5.7180 | 5.7180 | 5.7000 | 5.7000 | 55133.0 | 5.7032 |
| 07:03:00 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 136659.4 | 5.7000 |
| 07:06:00 | 5.6997 | 5.7000 | 5.6997 | 5.7000 | 130945.0 | 5.7000 |
| 07:09:00 | 5.6990 | 5.7000 | 5.6940 | 5.7000 | 11018.0 | 5.6952 |
| 07:12:00 | 5.7000 | 5.7100 | 5.7000 | 5.7100 | 14679.8 | 5.7020 |
| 07:15:00 | 5.7140 | 5.7180 | 5.7140 | 5.7180 | 899.0 | 5.7177 |
| 07:18:00 | - |
| 07:21:00 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 6269.0 | 5.7180 |
| 07:24:00 | - |
| 07:27:00 | 5.7100 | 5.7185 | 5.6931 | 5.6931 | 29744.6 | 5.7059 |
| 07:30:00 | - |
| 07:33:00 | 5.7190 | 5.7394 | 5.7012 | 5.7290 | 1144.9 | 5.7363 |
| 07:36:00 | 5.7394 | 5.7465 | 5.7100 | 5.7399 | 106341.2 | 5.7401 |
| 07:39:00 | 5.7460 | 5.7470 | 5.7460 | 5.7470 | 11740.0 | 5.7460 |
| 07:42:00 | 5.7465 | 5.7487 | 5.7465 | 5.7487 | 3707.4 | 5.7470 |
| 07:45:00 | 5.7200 | 5.7495 | 5.7200 | 5.7495 | 42527.9 | 5.7472 |
| 07:48:00 | 5.7495 | 5.7495 | 5.7200 | 5.7415 | 13233.3 | 5.7356 |
| 07:51:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 50014.0 | 5.7200 |
| 07:54:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 2814.5 | 5.7200 |
| 07:57:00 | 5.7190 | 5.7400 | 5.7150 | 5.7200 | 85215.5 | 5.7280 |
| 08:00:00 | - |
| 08:03:00 | 5.7280 | 5.7496 | 5.7280 | 5.7496 | 7899.0 | 5.7493 |
| 08:06:00 | 5.7495 | 5.7498 | 5.7230 | 5.7498 | 15875.2 | 5.7474 |
| 08:09:00 | 5.7235 | 5.7235 | 5.7210 | 5.7210 | 85079.0 | 5.7229 |
| 08:12:00 | 5.7210 | 5.7210 | 5.7210 | 5.7210 | 54439.0 | 5.7210 |
| 08:15:00 | 5.7209 | 5.7209 | 5.7101 | 5.7101 | 750.0 | 5.7172 |
| 08:18:00 | 5.7101 | 5.7101 | 5.7101 | 5.7101 | 20051.0 | 5.7101 |
| 08:21:00 | 5.7199 | 5.7200 | 5.7199 | 5.7200 | 35684.0 | 5.7199 |
| 08:24:00 | 5.7199 | 5.7199 | 5.7001 | 5.7001 | 58000.0 | 5.7086 |
| 08:27:00 | 5.7199 | 5.7200 | 5.7199 | 5.7199 | 13294.0 | 5.7199 |
| 08:30:00 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 7325.0 | 5.7200 |
| 08:33:00 | 5.7210 | 5.7300 | 5.7210 | 5.7300 | 30979.7 | 5.7299 |
| 08:36:00 | - |
| 08:39:00 | 5.7320 | 5.7338 | 5.7320 | 5.7330 | 15076.2 | 5.7330 |
| 08:42:00 | 5.7330 | 5.7340 | 5.7330 | 5.7340 | 1065.9 | 5.7330 |
| 08:45:00 | 5.7340 | 5.7340 | 5.7199 | 5.7340 | 8000.3 | 5.7199 |
| 08:48:00 | - |
| 08:51:00 | 5.7340 | 5.7494 | 5.7339 | 5.7494 | 39317.8 | 5.7427 |
| 08:54:00 | 5.7485 | 5.7485 | 5.7200 | 5.7200 | 78871.0 | 5.7200 |
| 08:57:00 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | 19992.0 | 5.7498 |
| 09:00:00 | 5.7497 | 5.7500 | 5.7200 | 5.7500 | 353575.4 | 5.7203 |
| 09:03:00 | - |
| 09:06:00 | 5.7300 | 5.7300 | 5.7246 | 5.7246 | 2634.3 | 5.7246 |
| 09:09:00 | 5.7246 | 5.7246 | 5.7160 | 5.7160 | 64900.4 | 5.7205 |
| 09:12:00 | - |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | 5.7260 | 5.7300 | 5.7260 | 5.7300 | 55197.8 | 5.7300 |
| 09:24:00 | 5.7830 | 5.7950 | 5.7830 | 5.7945 | 23640.9 | 5.7915 |
| 09:27:00 | 5.7945 | 5.7945 | 5.7600 | 5.7600 | 17087.0 | 5.7600 |
| 09:30:00 | 5.7599 | 5.7599 | 5.7599 | 5.7599 | 12231.0 | 5.7599 |
| 09:33:00 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 75.0 | 5.7600 |
| 09:36:00 | - |
| 09:39:00 | 5.7699 | 5.7699 | 5.7699 | 5.7699 | 1449.0 | 5.7699 |
| 09:42:00 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 68543.2 | 5.7700 |
| 09:45:00 | 5.7710 | 5.7800 | 5.7710 | 5.7800 | 18181.5 | 5.7784 |
| 09:48:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 7924.1 | 5.7800 |
| 09:51:00 | - |
| 09:54:00 | 5.7850 | 5.7930 | 5.7800 | 5.7800 | 95461.4 | 5.7841 |
| 09:57:00 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | 50141.0 | 5.7783 |
| 10:00:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 6227.0 | 5.7800 |
| 10:03:00 | 5.7800 | 5.8100 | 5.7800 | 5.8100 | 137346.6 | 5.7958 |
| 10:06:00 | 5.8100 | 5.8200 | 5.8100 | 5.8200 | 29487.0 | 5.8168 |
| 10:09:00 | 5.8050 | 5.8200 | 5.8050 | 5.8200 | 6400.1 | 5.8177 |
| 10:12:00 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | 6274.0 | 5.8048 |
| 10:15:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2000.0 | 5.8000 |
| 10:18:00 | - |
| 10:21:00 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 18720.0 | 5.8200 |
| 10:24:00 | 5.8200 | 5.8300 | 5.8200 | 5.8200 | 45314.4 | 5.8200 |
| 10:27:00 | 5.8200 | 5.8200 | 5.7983 | 5.7983 | 42167.5 | 5.8011 |
| 10:30:00 | - |
| 10:33:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 100.0 | 5.8000 |
| 10:36:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2249.0 | 5.8000 |
| 10:39:00 | 5.7983 | 5.7983 | 5.7900 | 5.7900 | 3925.2 | 5.7980 |
| 10:42:00 | 5.7900 | 5.8001 | 5.7900 | 5.8000 | 46039.7 | 5.7954 |
| 10:45:00 | 5.8000 | 5.8000 | 5.7901 | 5.7901 | 35142.1 | 5.7935 |
| 10:48:00 | - |
| 10:51:00 | 5.7901 | 5.7901 | 5.7901 | 5.7901 | 12755.0 | 5.7901 |
| 10:54:00 | 5.7901 | 5.7901 | 5.7901 | 5.7901 | 87.0 | 5.7901 |
| 10:57:00 | 5.7890 | 5.7901 | 5.7805 | 5.7805 | 1356.1 | 5.7817 |
| 11:00:00 | 5.7901 | 5.8000 | 5.7901 | 5.8000 | 141765.3 | 5.7975 |
| 11:03:00 | 5.7807 | 5.7807 | 5.7807 | 5.7807 | 3659.0 | 5.7807 |
| 11:06:00 | - |
| 11:09:00 | 5.8009 | 5.8009 | 5.8009 | 5.8009 | 0.1 | 5.8009 |
| 11:12:00 | - |
| 11:15:00 | 5.8009 | 5.8019 | 5.8009 | 5.8019 | 1999.9 | 5.8014 |
| 11:18:00 | - |
| 11:21:00 | 5.8019 | 5.8019 | 5.8000 | 5.8000 | 71811.0 | 5.8000 |
| 11:24:00 | 5.8000 | 5.8009 | 5.8000 | 5.8009 | 37984.1 | 5.8000 |
| 11:27:00 | 5.8009 | 5.8100 | 5.8009 | 5.8100 | 47589.3 | 5.8066 |
| 11:30:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 24120.0 | 5.8100 |
| 11:33:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 26107.7 | 5.8100 |
| 11:36:00 | - |
| 11:39:00 | 5.8000 | 5.8100 | 5.8000 | 5.8100 | 3820.0 | 5.8067 |
| 11:42:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 20705.0 | 5.8100 |
| 11:45:00 | 5.8002 | 5.8002 | 5.8002 | 5.8002 | 5000.0 | 5.8002 |
| 11:48:00 | - |
| 11:51:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 0.1 | 5.8100 |
| 11:54:00 | - |
| 11:57:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 64.0 | 5.8100 |
| 12:00:00 | - |
| 12:03:00 | 5.8100 | 5.8100 | 5.7811 | 5.7811 | 20792.0 | 5.8100 |
| 12:06:00 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 0.1 | 5.8100 |
| 12:09:00 | 5.8100 | 5.8100 | 5.7900 | 5.7900 | 18817.0 | 5.7983 |
| 12:12:00 | 5.7900 | 5.8100 | 5.7900 | 5.8100 | 10000.1 | 5.7900 |
| 12:15:00 | 5.8000 | 5.8090 | 5.8000 | 5.8090 | 40091.1 | 5.8000 |
| 12:18:00 | 5.8050 | 5.8050 | 5.8009 | 5.8009 | 1929.2 | 5.8050 |
| 12:21:00 | 5.8009 | 5.8050 | 5.8009 | 5.8050 | 76529.0 | 5.8049 |
| 12:24:00 | 5.8049 | 5.8050 | 5.7907 | 5.8047 | 0.7 | 5.7996 |
| 12:27:00 | - |
| 12:30:00 | 5.7999 | 5.8049 | 5.7800 | 5.8049 | 42091.0 | 5.7859 |
| 12:33:00 | 5.8049 | 5.8049 | 5.8049 | 5.8049 | 17298.0 | 5.8049 |
| 12:36:00 | 5.8029 | 5.8049 | 5.8000 | 5.8049 | 56396.1 | 5.8004 |
| 12:39:00 | 5.8000 | 5.8049 | 5.8000 | 5.8049 | 41618.2 | 5.8001 |
| 12:42:00 | 5.8049 | 5.8050 | 5.8049 | 5.8050 | 24015.9 | 5.8049 |
| 12:45:00 | 5.8058 | 5.8059 | 5.8038 | 5.8038 | 10273.0 | 5.8058 |
| 12:48:00 | 5.8000 | 5.8000 | 5.7749 | 5.7749 | 47527.2 | 5.7845 |
| 12:51:00 | 5.7740 | 5.7740 | 5.7702 | 5.7702 | 15000.0 | 5.7708 |
| 12:54:00 | 5.7750 | 5.7750 | 5.7690 | 5.7690 | 66887.5 | 5.7728 |
| 12:57:00 | 5.7680 | 5.7690 | 5.7675 | 5.7675 | 8914.2 | 5.7678 |
| 13:00:00 | - |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | 5.7700 | 5.7750 | 5.7700 | 5.7750 | 8556.1 | 5.7700 |
| 13:24:00 | 5.7750 | 5.7750 | 5.7750 | 5.7750 | 137.0 | 5.7750 |
| 13:27:00 | 5.7750 | 5.7820 | 5.7750 | 5.7820 | 798.1 | 5.7759 |
| 13:30:00 | 5.7820 | 5.7880 | 5.7820 | 5.7880 | 250.0 | 5.7849 |
| 13:33:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 39.9 | 5.7800 |
| 13:36:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 1.0 | 5.7800 |
| 13:39:00 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 3988.0 | 5.7800 |
| 13:42:00 | 5.7800 | 5.7880 | 5.7800 | 5.7880 | 10000.1 | 5.7800 |
| 13:45:00 | 5.7880 | 5.8000 | 5.7880 | 5.8000 | 41754.0 | 5.7999 |
| 13:48:00 | 5.8000 | 5.8059 | 5.7802 | 5.8059 | 3086.5 | 5.8000 |
| 13:51:00 | 5.8059 | 5.8106 | 5.7801 | 5.7801 | 176648.5 | 5.7945 |
| 13:54:00 | 5.7801 | 5.7894 | 5.7801 | 5.7894 | 9743.9 | 5.7801 |
| 13:57:00 | 5.7910 | 5.8000 | 5.7910 | 5.8000 | 1942.7 | 5.7998 |
| 14:00:00 | 5.8000 | 5.8101 | 5.7894 | 5.7894 | 8132.7 | 5.8000 |
| 14:03:00 | 5.7900 | 5.7900 | 5.7800 | 5.7801 | 1.3 | 5.7837 |
| 14:06:00 | 5.7900 | 5.8009 | 5.7900 | 5.8009 | 0.4 | 5.7927 |
| 14:09:00 | 5.8000 | 5.8000 | 5.7899 | 5.7899 | 0.4 | 5.7937 |
| 14:12:00 | - |
| 14:15:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 898.0 | 5.8000 |
| 14:18:00 | 5.7801 | 5.7801 | 5.7800 | 5.7800 | 40.0 | 5.7800 |
| 14:21:00 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 436.8 | 5.7900 |
| 14:24:00 | - |
| 14:27:00 | - |
| 14:30:00 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5200.0 | 5.7900 |
| 14:33:00 | - |
| 14:36:00 | 5.7899 | 5.7899 | 5.7800 | 5.7800 | 54.1 | 5.7899 |
| 14:39:00 | - |
| 14:42:00 | 5.7899 | 5.8009 | 5.7899 | 5.7930 | 29659.2 | 5.7980 |
| 14:45:00 | 5.7897 | 5.7897 | 5.7820 | 5.7820 | 6886.0 | 5.7820 |
| 14:48:00 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 36518.0 | 5.7810 |
| 14:51:00 | 5.8000 | 5.8019 | 5.7810 | 5.8019 | 1275.3 | 5.7811 |
| 14:54:00 | 5.8000 | 5.8000 | 5.7900 | 5.8000 | 0.6 | 5.7963 |
| 14:57:00 | 5.8019 | 5.8107 | 5.8019 | 5.8101 | 39243.2 | 5.8083 |
| 15:00:00 | 5.8107 | 5.8400 | 5.8107 | 5.8400 | 74463.2 | 5.8207 |
| 15:03:00 | 5.8299 | 5.8300 | 5.8250 | 5.8300 | 29176.2 | 5.8268 |
| 15:06:00 | 5.8300 | 5.8410 | 5.8300 | 5.8410 | 260766.3 | 5.8357 |
| 15:09:00 | 5.8410 | 5.8480 | 5.8268 | 5.8409 | 160434.3 | 5.8356 |
| 15:12:00 | 5.8470 | 5.8470 | 5.8470 | 5.8470 | 0.1 | 5.8470 |
| 15:15:00 | 5.8461 | 5.8461 | 5.8459 | 5.8459 | 8412.3 | 5.8460 |
| 15:18:00 | 5.8399 | 5.8399 | 5.8399 | 5.8399 | 0.1 | 5.8399 |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | 5.8399 | 5.8399 | 5.8399 | 5.8399 | 124173.0 | 5.8399 |
| 15:30:00 | 5.8399 | 5.8490 | 5.8170 | 5.8490 | 305788.9 | 5.8411 |
| 15:33:00 | 5.8402 | 5.8402 | 5.8200 | 5.8200 | 48705.0 | 5.8402 |
| 15:36:00 | 5.8200 | 5.8200 | 5.8190 | 5.8190 | 6408.6 | 5.8200 |
| 15:39:00 | 5.8180 | 5.8180 | 5.7980 | 5.7980 | 748.8 | 5.8076 |
| 15:42:00 | 5.7970 | 5.7970 | 5.7811 | 5.7811 | 34756.0 | 5.7813 |
| 15:45:00 | 5.7812 | 5.7816 | 5.7812 | 5.7816 | 0.4 | 5.7814 |
| 15:48:00 | 5.7820 | 5.7820 | 5.7818 | 5.7818 | 22700.0 | 5.7819 |
| 15:51:00 | 5.7821 | 5.8000 | 5.7821 | 5.8000 | 317.6 | 5.7965 |
| 15:54:00 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | 0.1 | 5.8020 |
| 15:57:00 | 5.8001 | 5.8380 | 5.7910 | 5.8379 | 192913.1 | 5.8344 |
| 16:00:00 | 5.8379 | 5.8379 | 5.8080 | 5.8101 | 94.2 | 5.8364 |
| 16:03:00 | - |
| 16:06:00 | 5.8102 | 5.8106 | 5.8102 | 5.8106 | 0.5 | 5.8104 |
| 16:09:00 | 5.8110 | 5.8500 | 5.8101 | 5.8500 | 144254.5 | 5.8384 |
| 16:12:00 | 5.8510 | 5.8587 | 5.8510 | 5.8587 | 6419.5 | 5.8585 |
| 16:15:00 | 5.8570 | 5.8587 | 5.8500 | 5.8587 | 71552.3 | 5.8553 |
| 16:18:00 | 5.8590 | 5.8700 | 5.8505 | 5.8700 | 91097.0 | 5.8635 |
| 16:21:00 | 5.8700 | 5.8700 | 5.8506 | 5.8550 | 22266.4 | 5.8700 |
| 16:24:00 | - |
| 16:27:00 | 5.8511 | 5.8511 | 5.8511 | 5.8511 | 8.0 | 5.8511 |
| 16:30:00 | 5.8511 | 5.8514 | 5.8400 | 5.8400 | 31520.9 | 5.8502 |
| 16:33:00 | 5.8401 | 5.8401 | 5.8400 | 5.8400 | 63.2 | 5.8400 |
| 16:36:00 | 5.8401 | 5.8401 | 5.8300 | 5.8300 | 33357.7 | 5.8321 |
| 16:39:00 | 5.8300 | 5.8410 | 5.8300 | 5.8410 | 14774.3 | 5.8301 |
| 16:42:00 | - |
| 16:45:00 | 5.8400 | 5.8400 | 5.8301 | 5.8301 | 16498.1 | 5.8400 |
| 16:48:00 | 5.8301 | 5.8301 | 5.8300 | 5.8300 | 25002.0 | 5.8300 |
| 16:51:00 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 6990.0 | 5.8300 |
| 16:54:00 | - |
| 16:57:00 | 5.8301 | 5.8301 | 5.8301 | 5.8301 | 0.1 | 5.8301 |
| 17:00:00 | 5.8402 | 5.8500 | 5.8301 | 5.8490 | 4406.9 | 5.8488 |
| 17:03:00 | 5.8301 | 5.8301 | 5.8301 | 5.8301 | 0.1 | 5.8301 |
| 17:06:00 | - |
| 17:09:00 | 5.8483 | 5.8490 | 5.8301 | 5.8301 | 204.1 | 5.8488 |
| 17:12:00 | 5.8301 | 5.8301 | 5.8290 | 5.8290 | 5714.3 | 5.8300 |
| 17:15:00 | 5.8290 | 5.8290 | 5.8290 | 5.8290 | 2.0 | 5.8290 |
| 17:18:00 | 5.8290 | 5.8290 | 5.8200 | 5.8200 | 18315.8 | 5.8201 |
| 17:21:00 | 5.8200 | 5.8240 | 5.8190 | 5.8240 | 9511.0 | 5.8213 |
| 17:24:00 | 5.8190 | 5.8190 | 5.8190 | 5.8190 | 15.0 | 5.8190 |
| 17:27:00 | - |
| 17:30:00 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 3782.0 | 5.8200 |
| 17:33:00 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | 35985.5 | 5.8051 |
| 17:36:00 | 5.7990 | 5.7990 | 5.7990 | 5.7990 | 2.0 | 5.7990 |
| 17:39:00 | - |
| 17:42:00 | 5.8000 | 5.8000 | 5.7990 | 5.7990 | 10614.0 | 5.8000 |
| 17:45:00 | 5.7990 | 5.8000 | 5.7990 | 5.8000 | 4074.0 | 5.8000 |
| 17:48:00 | - |
| 17:51:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 25276.5 | 5.8000 |
| 17:54:00 | - |
| 17:57:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10000.0 | 5.8000 |
| 18:00:00 | - |
| 18:03:00 | 5.8090 | 5.8090 | 5.8090 | 5.8090 | 0.1 | 5.8090 |
| 18:06:00 | - |
| 18:09:00 | 5.8090 | 5.8120 | 5.8000 | 5.8000 | 14601.0 | 5.8001 |
| 18:12:00 | 5.8120 | 5.8130 | 5.8120 | 5.8130 | 3000.0 | 5.8130 |
| 18:15:00 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1.0 | 5.8000 |
| 18:18:00 | 5.8000 | 5.8000 | 5.7999 | 5.7999 | 14552.0 | 5.8000 |
| 18:21:00 | 5.7999 | 5.7999 | 5.7999 | 5.7999 | 3801.0 | 5.7999 |
| 18:24:00 | - |
| 18:27:00 | - |
| 18:30:00 | 5.8140 | 5.8159 | 5.8140 | 5.8159 | 100.0 | 5.8148 |
| 18:33:00 | 5.7999 | 5.7999 | 5.7999 | 5.7999 | 3265.8 | 5.7999 |
| 18:36:00 | 5.7999 | 5.7999 | 5.7821 | 5.7821 | 48215.0 | 5.7900 |
| 18:39:00 | - |
| 18:42:00 | 5.7822 | 5.7850 | 5.7822 | 5.7850 | 6544.2 | 5.7836 |
| 18:45:00 | - |
| 18:48:00 | 5.7850 | 5.7900 | 5.7850 | 5.7900 | 8452.0 | 5.7853 |
| 18:51:00 | 5.7850 | 5.7850 | 5.7800 | 5.7800 | 249908.1 | 5.7802 |
| 18:54:00 | 5.7790 | 5.7790 | 5.7600 | 5.7700 | 33891.0 | 5.7606 |
| 18:57:00 | 5.7700 | 5.7700 | 5.7600 | 5.7600 | 113966.2 | 5.7658 |
| 19:00:00 | 5.7590 | 5.7590 | 5.7571 | 5.7571 | 33191.0 | 5.7571 |
| 19:03:00 | 5.7600 | 5.7600 | 5.7570 | 5.7570 | 10040.3 | 5.7570 |
| 19:06:00 | 5.7560 | 5.7570 | 5.7521 | 5.7570 | 48691.0 | 5.7566 |
| 19:09:00 | 5.7570 | 5.7570 | 5.7500 | 5.7500 | 89158.0 | 5.7507 |
| 19:12:00 | 5.7570 | 5.7570 | 5.7570 | 5.7570 | 60142.0 | 5.7570 |
| 19:15:00 | 5.7560 | 5.7560 | 5.7350 | 5.7350 | 45897.0 | 5.7491 |
| 19:18:00 | 5.7351 | 5.7351 | 5.7340 | 5.7350 | 38620.7 | 5.7350 |
| 19:21:00 | 5.7340 | 5.7400 | 5.7300 | 5.7400 | 46205.0 | 5.7319 |
| 19:24:00 | 5.7410 | 5.7510 | 5.7410 | 5.7500 | 160725.3 | 5.7500 |
| 19:27:00 | 5.7499 | 5.7500 | 5.7300 | 5.7500 | 45789.1 | 5.7348 |
| 19:30:00 | 5.7499 | 5.7500 | 5.7311 | 5.7500 | 5477.1 | 5.7311 |
| 19:33:00 | 5.7500 | 5.7520 | 5.7500 | 5.7520 | 758.4 | 5.7502 |
| 19:36:00 | 5.7530 | 5.7540 | 5.7530 | 5.7540 | 37.3 | 5.7530 |
| 19:39:00 | 5.7539 | 5.7580 | 5.7539 | 5.7580 | 10837.0 | 5.7580 |
| 19:42:00 | 5.7580 | 5.7601 | 5.7580 | 5.7600 | 133273.4 | 5.7598 |
| 19:45:00 | 5.7601 | 5.7610 | 5.7600 | 5.7610 | 36386.7 | 5.7600 |
| 19:48:00 | - |
| 19:51:00 | 5.7620 | 5.7620 | 5.7520 | 5.7520 | 236866.9 | 5.7533 |
| 19:54:00 | 5.7519 | 5.7620 | 5.7326 | 5.7620 | 78997.2 | 5.7326 |
| 19:57:00 | 5.7326 | 5.7326 | 5.7326 | 5.7326 | 20700.3 | 5.7326 |
| 20:00:00 | 5.7325 | 5.7500 | 5.7325 | 5.7500 | 18017.9 | 5.7326 |
| 20:03:00 | 5.7500 | 5.7500 | 5.7327 | 5.7500 | 9105.0 | 5.7492 |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5000.0 | 5.7500 |
| 20:15:00 | 5.7499 | 5.7499 | 5.7303 | 5.7303 | 68551.2 | 5.7327 |
| 20:18:00 | 5.7410 | 5.7410 | 5.7303 | 5.7303 | 0.4 | 5.7330 |
| 20:21:00 | 5.7410 | 5.7410 | 5.7301 | 5.7301 | 22344.1 | 5.7302 |
| 20:24:00 | - |
| 20:27:00 | - |
| 20:30:00 | 5.7302 | 5.7302 | 5.7201 | 5.7201 | 194224.3 | 5.7267 |
| 20:33:00 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | 239612.6 | 5.7024 |
| 20:36:00 | 5.6990 | 5.6990 | 5.6940 | 5.6940 | 298.2 | 5.6965 |
| 20:39:00 | 5.6988 | 5.6988 | 5.6988 | 5.6988 | 2239.0 | 5.6988 |
| 20:42:00 | 5.6930 | 5.7110 | 5.6900 | 5.7110 | 135952.6 | 5.7034 |
| 20:45:00 | 5.7110 | 5.7200 | 5.7110 | 5.7200 | 675.4 | 5.7151 |
| 20:48:00 | 5.7200 | 5.7400 | 5.7200 | 5.7400 | 47197.0 | 5.7266 |
| 20:51:00 | 5.7400 | 5.7400 | 5.7200 | 5.7300 | 19276.1 | 5.7263 |
| 20:54:00 | 5.7200 | 5.7300 | 5.7200 | 5.7300 | 13390.9 | 5.7283 |
| 20:57:00 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 2751.0 | 5.7300 |
| 21:00:00 | 5.7300 | 5.7300 | 5.7100 | 5.7100 | 17925.1 | 5.7248 |
| 21:03:00 | 5.7100 | 5.7100 | 5.7090 | 5.7090 | 2164.8 | 5.7099 |
| 21:06:00 | 5.7080 | 5.7190 | 5.7010 | 5.7190 | 7804.0 | 5.7071 |
| 21:09:00 | 5.7190 | 5.7200 | 5.7100 | 5.7100 | 2117.0 | 5.7158 |
| 21:12:00 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 11071.0 | 5.7100 |
| 21:15:00 | 5.7100 | 5.7100 | 5.7011 | 5.7011 | 642.1 | 5.7100 |
| 21:18:00 | 5.7100 | 5.7300 | 5.7100 | 5.7300 | 309.3 | 5.7236 |
| 21:21:00 | 5.7300 | 5.7300 | 5.7272 | 5.7272 | 291.4 | 5.7300 |
| 21:24:00 | 5.7200 | 5.7201 | 5.7200 | 5.7201 | 10402.6 | 5.7200 |
| 21:27:00 | 5.7201 | 5.7201 | 5.7200 | 5.7200 | 21597.0 | 5.7200 |
| 21:30:00 | 5.7200 | 5.7300 | 5.7200 | 5.7210 | 1000.1 | 5.7205 |
| 21:33:00 | 5.7299 | 5.7500 | 5.7299 | 5.7496 | 146132.0 | 5.7451 |
| 21:36:00 | 5.7488 | 5.7488 | 5.7300 | 5.7300 | 3000.4 | 5.7300 |
| 21:39:00 | 5.7301 | 5.7301 | 5.7200 | 5.7200 | 234416.9 | 5.7297 |
| 21:42:00 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | 2649.0 | 5.7238 |
| 21:45:00 | - |
| 21:48:00 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 10597.9 | 5.7300 |
| 21:51:00 | 5.7499 | 5.7499 | 5.7397 | 5.7397 | 927.3 | 5.7397 |
| 21:54:00 | 5.7400 | 5.7498 | 5.7400 | 5.7400 | 11800.0 | 5.7417 |
| 21:57:00 | 5.7400 | 5.7498 | 5.7400 | 5.7401 | 2300.0 | 5.7485 |
| 22:00:00 | 5.7401 | 5.7500 | 5.7401 | 5.7401 | 13340.0 | 5.7496 |
| 22:03:00 | 5.7401 | 5.7500 | 5.7401 | 5.7401 | 315.6 | 5.7406 |
| 22:06:00 | 5.7401 | 5.7500 | 5.7400 | 5.7500 | 61770.1 | 5.7499 |
| 22:09:00 | 5.7500 | 5.7500 | 5.7400 | 5.7500 | 16167.0 | 5.7499 |
| 22:12:00 | - |
| 22:15:00 | 5.7401 | 5.7401 | 5.7401 | 5.7401 | 290.0 | 5.7401 |
| 22:18:00 | 5.7500 | 5.7575 | 5.7500 | 5.7575 | 1742.0 | 5.7575 |
| 22:21:00 | - |
| 22:24:00 | 5.7575 | 5.7600 | 5.7575 | 5.7600 | 18901.0 | 5.7593 |
| 22:27:00 | 5.7600 | 5.7630 | 5.7500 | 5.7500 | 24181.6 | 5.7540 |
| 22:30:00 | 5.7630 | 5.7630 | 5.7630 | 5.7630 | 5761.1 | 5.7630 |
| 22:33:00 | 5.7629 | 5.7640 | 5.7402 | 5.7402 | 6772.2 | 5.7414 |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 5.7640 | 5.7680 | 5.7640 | 5.7680 | 198.4 | 5.7660 |
| 22:45:00 | 5.7690 | 5.7720 | 5.7690 | 5.7720 | 87.1 | 5.7701 |
| 22:48:00 | - |
| 22:51:00 | 5.7720 | 5.7770 | 5.7503 | 5.7503 | 33395.5 | 5.7675 |
| 22:54:00 | 5.7777 | 5.7800 | 5.7502 | 5.7800 | 27873.3 | 5.7584 |
| 22:57:00 | 5.7521 | 5.7521 | 5.7521 | 5.7521 | 4556.1 | 5.7521 |
| 23:00:00 | 5.7780 | 5.7780 | 5.7780 | 5.7780 | 1.0 | 5.7780 |
| 23:03:00 | 5.7700 | 5.7736 | 5.7530 | 5.7700 | 10152.1 | 5.7640 |
| 23:06:00 | 5.7600 | 5.7650 | 5.7600 | 5.7601 | 54355.7 | 5.7615 |
| 23:09:00 | 5.7599 | 5.7599 | 5.7521 | 5.7521 | 1500.0 | 5.7521 |
| 23:12:00 | 5.7600 | 5.7737 | 5.7519 | 5.7519 | 93019.1 | 5.7618 |
| 23:15:00 | 5.7518 | 5.7700 | 5.7450 | 5.7500 | 77032.3 | 5.7571 |
| 23:18:00 | 5.7497 | 5.7497 | 5.7440 | 5.7440 | 21484.4 | 5.7441 |
| 23:21:00 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | 2000.0 | 5.7440 |
| 23:24:00 | 5.7440 | 5.7440 | 5.7410 | 5.7410 | 154812.0 | 5.7439 |
| 23:27:00 | 5.7500 | 5.7500 | 5.7411 | 5.7411 | 901.0 | 5.7420 |
| 23:30:00 | 5.7500 | 5.7692 | 5.7400 | 5.7400 | 94773.0 | 5.7423 |
| 23:33:00 | 5.7405 | 5.7405 | 5.7400 | 5.7400 | 3150.0 | 5.7400 |
| 23:36:00 | 5.7408 | 5.7410 | 5.7200 | 5.7200 | 228383.7 | 5.7400 |
| 23:39:00 | 5.7320 | 5.7507 | 5.7320 | 5.7500 | 15751.7 | 5.7498 |
| 23:42:00 | - |
| 23:45:00 | 5.7510 | 5.7597 | 5.7500 | 5.7500 | 6699.0 | 5.7558 |
| 23:48:00 | 5.7580 | 5.7580 | 5.7580 | 5.7580 | 2000.0 | 5.7580 |
| 23:51:00 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 21934.3 | 5.7500 |
| 23:54:00 | 5.7300 | 5.7300 | 5.7280 | 5.7280 | 5162.9 | 5.7280 |
| 23:57:00 | 5.7270 | 5.7270 | 5.7270 | 5.7270 | 29289.8 | 5.7270 |