2020年03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 | 3.9700 | 4.0399 | 3.9700 | 4.0000 | 745491.3 | 4.0271 |
| 00:03:00 | 3.9992 | 3.9992 | 3.8951 | 3.8951 | 319050.6 | 3.9152 |
| 00:06:00 | 3.8951 | 3.9151 | 3.8778 | 3.9151 | 198738.7 | 3.8903 |
| 00:09:00 | 3.9102 | 3.9300 | 3.9102 | 3.9201 | 31528.6 | 3.9143 |
| 00:12:00 | 3.9201 | 3.9500 | 3.9130 | 3.9130 | 124160.3 | 3.9216 |
| 00:15:00 | 3.9200 | 3.9200 | 3.8992 | 3.8992 | 193136.9 | 3.9049 |
| 00:18:00 | 3.8901 | 3.9010 | 3.8901 | 3.9010 | 24953.0 | 3.8917 |
| 00:21:00 | 3.9100 | 3.9399 | 3.9000 | 3.9050 | 123887.5 | 3.9131 |
| 00:24:00 | 3.9050 | 3.9051 | 3.9000 | 3.9000 | 12517.1 | 3.9015 |
| 00:27:00 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 293401.1 | 3.8778 |
| 00:30:00 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 560954.8 | 3.8302 |
| 00:33:00 | 3.8200 | 3.8200 | 3.7505 | 3.7800 | 509630.4 | 3.7847 |
| 00:36:00 | 3.7700 | 3.8100 | 3.7700 | 3.7901 | 166101.2 | 3.7821 |
| 00:39:00 | 3.7901 | 3.8100 | 3.7372 | 3.7372 | 322774.4 | 3.7540 |
| 00:42:00 | 3.7372 | 3.7372 | 3.6800 | 3.7000 | 628375.7 | 3.7059 |
| 00:45:00 | 3.6900 | 3.6901 | 3.6780 | 3.6801 | 323566.1 | 3.6895 |
| 00:48:00 | 3.6999 | 3.7280 | 3.6800 | 3.7280 | 596732.0 | 3.7203 |
| 00:51:00 | 3.7281 | 3.7499 | 3.7000 | 3.7100 | 235977.2 | 3.7403 |
| 00:54:00 | 3.7200 | 3.8500 | 3.7200 | 3.8020 | 240029.7 | 3.7883 |
| 00:57:00 | 3.8582 | 3.8700 | 3.8021 | 3.8401 | 260603.8 | 3.8549 |
| 01:00:00 | 3.8401 | 3.8401 | 3.8000 | 3.8000 | 44550.5 | 3.8076 |
| 01:03:00 | 3.8000 | 3.8000 | 3.7591 | 3.7591 | 11690.0 | 3.7636 |
| 01:06:00 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 98051.1 | 3.7458 |
| 01:09:00 | 3.7200 | 3.7201 | 3.7050 | 3.7100 | 5306.1 | 3.7173 |
| 01:12:00 | 3.7071 | 3.7491 | 3.7071 | 3.7491 | 65513.3 | 3.7470 |
| 01:15:00 | 3.7491 | 3.7901 | 3.7491 | 3.7901 | 317681.3 | 3.7750 |
| 01:18:00 | 3.7901 | 3.8190 | 3.7300 | 3.8100 | 114070.9 | 3.7845 |
| 01:21:00 | 3.8101 | 3.8190 | 3.7800 | 3.7900 | 83139.6 | 3.7982 |
| 01:24:00 | 3.7800 | 3.8000 | 3.7500 | 3.7501 | 134280.7 | 3.7514 |
| 01:27:00 | 3.7500 | 3.7500 | 3.7380 | 3.7401 | 10931.1 | 3.7388 |
| 01:30:00 | 3.7500 | 3.7899 | 3.7402 | 3.7700 | 127586.4 | 3.7887 |
| 01:33:00 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 29594.6 | 3.7993 |
| 01:36:00 | 3.8001 | 3.8300 | 3.8001 | 3.8201 | 117727.2 | 3.8211 |
| 01:39:00 | 3.8210 | 3.8310 | 3.8200 | 3.8310 | 108844.5 | 3.8209 |
| 01:42:00 | 3.8320 | 3.8600 | 3.8212 | 3.8600 | 268991.6 | 3.8488 |
| 01:45:00 | 3.8700 | 3.8800 | 3.8300 | 3.8300 | 154499.9 | 3.8560 |
| 01:48:00 | 3.8202 | 3.8203 | 3.8201 | 3.8203 | 230054.3 | 3.8201 |
| 01:51:00 | 3.8202 | 3.8301 | 3.8200 | 3.8202 | 133058.7 | 3.8239 |
| 01:54:00 | 3.8200 | 3.8201 | 3.8200 | 3.8200 | 51284.4 | 3.8200 |
| 01:57:00 | 3.8200 | 3.8201 | 3.8200 | 3.8201 | 1000.2 | 3.8201 |
| 02:00:00 | 3.8201 | 3.8201 | 3.8200 | 3.8201 | 57472.2 | 3.8200 |
| 02:03:00 | 3.8201 | 3.8201 | 3.8201 | 3.8201 | 22100.0 | 3.8201 |
| 02:06:00 | 3.8201 | 3.8201 | 3.8201 | 3.8201 | 2556.0 | 3.8201 |
| 02:09:00 | 3.8400 | 3.8580 | 3.8301 | 3.8499 | 781.1 | 3.8395 |
| 02:12:00 | 3.8498 | 3.8499 | 3.8204 | 3.8205 | 525.6 | 3.8209 |
| 02:15:00 | 3.8400 | 3.8499 | 3.8204 | 3.8204 | 77301.5 | 3.8206 |
| 02:18:00 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 2068.1 | 3.8260 |
| 02:21:00 | - |
| 02:24:00 | 3.8261 | 3.8301 | 3.8200 | 3.8200 | 203999.9 | 3.8223 |
| 02:27:00 | 3.8200 | 3.8201 | 3.8200 | 3.8201 | 23946.1 | 3.8200 |
| 02:30:00 | 3.8200 | 3.8201 | 3.8200 | 3.8201 | 123549.8 | 3.8200 |
| 02:33:00 | 3.8202 | 3.8600 | 3.8202 | 3.8600 | 24759.3 | 3.8564 |
| 02:36:00 | 3.8600 | 3.8601 | 3.8600 | 3.8601 | 3001.9 | 3.8600 |
| 02:39:00 | 3.8500 | 3.8500 | 3.8270 | 3.8271 | 9248.4 | 3.8271 |
| 02:42:00 | 3.8270 | 3.8271 | 3.8270 | 3.8270 | 2278.9 | 3.8271 |
| 02:45:00 | 3.8271 | 3.8271 | 3.8200 | 3.8200 | 284375.1 | 3.8203 |
| 02:48:00 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 8533.9 | 3.8071 |
| 02:51:00 | 3.7500 | 3.7550 | 3.7500 | 3.7550 | 43157.0 | 3.7516 |
| 02:54:00 | 3.7551 | 3.8000 | 3.7551 | 3.7560 | 24169.1 | 3.7965 |
| 02:57:00 | 3.7561 | 3.7901 | 3.7561 | 3.7901 | 1699.0 | 3.7597 |
| 03:00:00 | 3.7800 | 3.7801 | 3.7560 | 3.7561 | 7224.7 | 3.7762 |
| 03:03:00 | 3.7561 | 3.7561 | 3.7560 | 3.7560 | 11755.0 | 3.7560 |
| 03:06:00 | 3.7560 | 3.7562 | 3.7560 | 3.7562 | 63319.8 | 3.7561 |
| 03:09:00 | 3.7561 | 3.7561 | 3.6600 | 3.6603 | 116767.7 | 3.6694 |
| 03:12:00 | 3.6601 | 3.7000 | 3.6600 | 3.7000 | 18106.1 | 3.6943 |
| 03:15:00 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 128882.3 | 3.7004 |
| 03:18:00 | 3.7300 | 3.7300 | 3.7001 | 3.7001 | 20412.2 | 3.7002 |
| 03:21:00 | 3.7001 | 3.7001 | 3.7000 | 3.7000 | 72251.0 | 3.7000 |
| 03:24:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 583.0 | 3.6901 |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 5820.0 | 3.6901 |
| 03:36:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 49055.0 | 3.6901 |
| 03:39:00 | 3.7002 | 3.7002 | 3.6900 | 3.7000 | 30894.6 | 3.6904 |
| 03:42:00 | 3.6901 | 3.6901 | 3.6900 | 3.6900 | 6314.0 | 3.6900 |
| 03:45:00 | 3.6855 | 3.6855 | 3.6800 | 3.6800 | 23.9 | 3.6824 |
| 03:48:00 | 3.6800 | 3.7000 | 3.6567 | 3.6567 | 43536.1 | 3.6673 |
| 03:51:00 | - |
| 03:54:00 | 3.6568 | 3.7100 | 3.6568 | 3.7100 | 23849.9 | 3.7002 |
| 03:57:00 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 41893.9 | 3.7100 |
| 04:00:00 | 3.7001 | 3.7200 | 3.7001 | 3.7200 | 7087.0 | 3.7083 |
| 04:03:00 | 3.7201 | 3.7451 | 3.7201 | 3.7451 | 32416.8 | 3.7438 |
| 04:06:00 | - |
| 04:09:00 | 3.7451 | 3.7510 | 3.7451 | 3.7500 | 39906.4 | 3.7498 |
| 04:12:00 | - |
| 04:15:00 | 3.7501 | 3.7502 | 3.7501 | 3.7502 | 4000.0 | 3.7501 |
| 04:18:00 | 3.7511 | 3.7700 | 3.7511 | 3.7700 | 4755.2 | 3.7594 |
| 04:21:00 | 3.7770 | 3.7901 | 3.7770 | 3.7901 | 21527.3 | 3.7880 |
| 04:24:00 | 3.7902 | 3.8000 | 3.7902 | 3.7980 | 31217.4 | 3.7986 |
| 04:27:00 | - |
| 04:30:00 | 3.7981 | 3.8001 | 3.7980 | 3.7980 | 68510.8 | 3.7999 |
| 04:33:00 | 3.7980 | 3.7980 | 3.7000 | 3.7000 | 104647.0 | 3.7139 |
| 04:36:00 | 3.6990 | 3.6990 | 3.6510 | 3.6511 | 12815.4 | 3.6541 |
| 04:39:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 46139.8 | 3.6510 |
| 04:42:00 | 3.6503 | 3.7000 | 3.6503 | 3.6801 | 46288.6 | 3.6667 |
| 04:45:00 | 3.6802 | 3.7000 | 3.6802 | 3.6901 | 2170.9 | 3.6886 |
| 04:48:00 | 3.7001 | 3.7221 | 3.7000 | 3.7221 | 112540.3 | 3.7003 |
| 04:51:00 | 3.7300 | 3.8101 | 3.7223 | 3.8101 | 3451.7 | 3.7898 |
| 04:54:00 | 3.8100 | 3.8101 | 3.7800 | 3.7800 | 19459.9 | 3.8051 |
| 04:57:00 | 3.7801 | 3.8001 | 3.7800 | 3.8001 | 145569.1 | 3.7997 |
| 05:00:00 | 3.8001 | 3.8001 | 3.7300 | 3.7300 | 390.3 | 3.7856 |
| 05:03:00 | 3.7244 | 3.7400 | 3.7244 | 3.7400 | 1521.0 | 3.7247 |
| 05:06:00 | 3.7400 | 3.7601 | 3.7400 | 3.7601 | 1041.9 | 3.7503 |
| 05:09:00 | 3.7601 | 3.7700 | 3.7600 | 3.7700 | 24228.4 | 3.7671 |
| 05:12:00 | 3.7700 | 3.7700 | 3.7602 | 3.7602 | 61592.0 | 3.7609 |
| 05:15:00 | 3.7700 | 3.7800 | 3.7610 | 3.7611 | 1047.1 | 3.7659 |
| 05:18:00 | 3.7611 | 3.7701 | 3.7602 | 3.7611 | 108625.0 | 3.7623 |
| 05:21:00 | 3.7621 | 3.7800 | 3.7620 | 3.7621 | 1528.9 | 3.7650 |
| 05:24:00 | 3.7623 | 3.7651 | 3.7622 | 3.7624 | 6700.0 | 3.7641 |
| 05:27:00 | 3.7624 | 3.7625 | 3.7623 | 3.7625 | 25469.0 | 3.7623 |
| 05:30:00 | 3.7625 | 3.7651 | 3.7625 | 3.7651 | 1500.0 | 3.7642 |
| 05:33:00 | 3.7651 | 3.7800 | 3.7651 | 3.7701 | 1504.0 | 3.7685 |
| 05:36:00 | 3.7700 | 3.7701 | 3.7652 | 3.7661 | 1505.0 | 3.7672 |
| 05:39:00 | 3.7701 | 3.7801 | 3.7701 | 3.7801 | 1520.1 | 3.7735 |
| 05:42:00 | 3.7900 | 3.8498 | 3.7900 | 3.8498 | 48197.2 | 3.8415 |
| 05:45:00 | 3.8301 | 3.8498 | 3.8300 | 3.8498 | 18306.1 | 3.8485 |
| 05:48:00 | 3.8499 | 3.9000 | 3.8400 | 3.8400 | 9412.2 | 3.8884 |
| 05:51:00 | 3.8401 | 3.9130 | 3.8401 | 3.8800 | 21042.2 | 3.8905 |
| 05:54:00 | 3.8800 | 3.8800 | 3.8402 | 3.8402 | 29192.0 | 3.8426 |
| 05:57:00 | 3.8402 | 3.9200 | 3.8160 | 3.8201 | 55074.0 | 3.8457 |
| 06:00:00 | 3.8201 | 3.8201 | 3.8200 | 3.8201 | 11399.0 | 3.8200 |
| 06:03:00 | 3.8202 | 3.8203 | 3.8202 | 3.8203 | 2000.2 | 3.8202 |
| 06:06:00 | 3.8203 | 3.8401 | 3.8203 | 3.8401 | 1520.1 | 3.8336 |
| 06:09:00 | 3.8401 | 3.9200 | 3.8401 | 3.9200 | 25111.2 | 3.9155 |
| 06:12:00 | 3.9200 | 3.9320 | 3.9100 | 3.9320 | 92587.1 | 3.9271 |
| 06:15:00 | 3.9330 | 3.9400 | 3.9321 | 3.9400 | 90529.0 | 3.9392 |
| 06:18:00 | 3.9401 | 3.9401 | 3.9301 | 3.9302 | 10609.2 | 3.9391 |
| 06:21:00 | 3.9302 | 3.9303 | 3.9301 | 3.9301 | 28449.5 | 3.9303 |
| 06:24:00 | 3.9490 | 3.9600 | 3.9301 | 3.9500 | 51305.4 | 3.9587 |
| 06:27:00 | 3.9501 | 3.9601 | 3.9501 | 3.9601 | 2441.0 | 3.9521 |
| 06:30:00 | 3.9601 | 3.9800 | 3.9601 | 3.9800 | 47035.9 | 3.9796 |
| 06:33:00 | 3.9810 | 4.0419 | 3.9701 | 4.0419 | 163625.3 | 4.0005 |
| 06:36:00 | 4.0419 | 4.0559 | 4.0000 | 4.0000 | 11086.9 | 4.0512 |
| 06:39:00 | 3.9900 | 4.0500 | 3.9620 | 4.0500 | 44043.8 | 4.0015 |
| 06:42:00 | 4.0438 | 4.0660 | 4.0438 | 4.0501 | 4807.9 | 4.0530 |
| 06:45:00 | 4.0501 | 4.0700 | 4.0500 | 4.0500 | 10280.2 | 4.0651 |
| 06:48:00 | 4.0401 | 4.0501 | 4.0401 | 4.0499 | 60017.1 | 4.0498 |
| 06:51:00 | 4.0499 | 4.0499 | 3.9710 | 3.9710 | 17332.1 | 3.9783 |
| 06:54:00 | 3.9710 | 3.9710 | 3.9551 | 3.9551 | 13045.7 | 3.9575 |
| 06:57:00 | 3.9552 | 3.9900 | 3.9550 | 3.9900 | 12023.6 | 3.9657 |
| 07:00:00 | 3.9800 | 3.9900 | 3.9600 | 3.9701 | 62026.1 | 3.9891 |
| 07:03:00 | 3.9701 | 3.9900 | 3.9600 | 3.9601 | 51093.9 | 3.9884 |
| 07:06:00 | 3.9600 | 3.9600 | 3.9000 | 3.9002 | 87217.4 | 3.9109 |
| 07:09:00 | 3.9200 | 3.9200 | 3.9003 | 3.9101 | 1515.2 | 3.9037 |
| 07:12:00 | 3.9102 | 4.0000 | 3.9102 | 4.0000 | 54032.5 | 3.9797 |
| 07:15:00 | 4.0001 | 4.0010 | 3.9201 | 3.9500 | 15021.4 | 3.9948 |
| 07:18:00 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 3714.1 | 3.9800 |
| 07:21:00 | 4.0000 | 4.0010 | 3.9700 | 3.9950 | 39492.9 | 3.9964 |
| 07:24:00 | 4.0000 | 4.0030 | 4.0000 | 4.0030 | 1838.3 | 4.0009 |
| 07:27:00 | 4.0022 | 4.0120 | 4.0022 | 4.0023 | 11099.1 | 4.0083 |
| 07:30:00 | 4.0022 | 4.0022 | 3.9294 | 3.9294 | 42857.3 | 3.9706 |
| 07:33:00 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 906.0 | 3.9300 |
| 07:36:00 | 3.9300 | 3.9400 | 3.9300 | 3.9400 | 2500.2 | 3.9300 |
| 07:39:00 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1019.9 | 3.9400 |
| 07:42:00 | 3.9401 | 4.0000 | 3.9401 | 4.0000 | 131160.1 | 3.9945 |
| 07:45:00 | 4.0000 | 4.0000 | 3.9410 | 3.9800 | 78432.3 | 3.9982 |
| 07:48:00 | 3.9800 | 3.9998 | 3.9500 | 3.9502 | 2740.5 | 3.9705 |
| 07:51:00 | 3.9700 | 4.0500 | 3.9500 | 4.0100 | 168713.9 | 4.0034 |
| 07:54:00 | 4.0100 | 4.0400 | 4.0000 | 4.0000 | 73237.6 | 4.0002 |
| 07:57:00 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 466.5 | 4.0000 |
| 08:00:00 | 4.0001 | 4.0390 | 4.0001 | 4.0390 | 27428.0 | 4.0346 |
| 08:03:00 | 4.0390 | 4.0500 | 4.0390 | 4.0400 | 75312.6 | 4.0476 |
| 08:06:00 | 4.0401 | 4.0401 | 4.0200 | 4.0300 | 12841.0 | 4.0294 |
| 08:09:00 | 4.0201 | 4.0501 | 4.0201 | 4.0501 | 5000.0 | 4.0310 |
| 08:12:00 | 4.0910 | 4.1100 | 4.0900 | 4.1000 | 76890.5 | 4.0988 |
| 08:15:00 | 4.1000 | 4.1111 | 4.1000 | 4.1000 | 48279.4 | 4.1060 |
| 08:18:00 | 4.1001 | 4.1001 | 4.0600 | 4.0600 | 11981.0 | 4.0901 |
| 08:21:00 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 261014.3 | 4.0366 |
| 08:24:00 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 256432.7 | 3.9826 |
| 08:27:00 | 3.9700 | 3.9701 | 3.9650 | 3.9700 | 98532.4 | 3.9699 |
| 08:30:00 | 3.9699 | 3.9700 | 3.9500 | 3.9500 | 89105.6 | 3.9517 |
| 08:33:00 | 3.9500 | 3.9890 | 3.9490 | 3.9890 | 135939.7 | 3.9838 |
| 08:36:00 | 3.9701 | 3.9701 | 3.9700 | 3.9700 | 8338.0 | 3.9700 |
| 08:39:00 | 3.9701 | 4.0001 | 3.9700 | 3.9801 | 26739.2 | 3.9973 |
| 08:42:00 | 3.9800 | 3.9800 | 3.9701 | 3.9701 | 25687.0 | 3.9736 |
| 08:45:00 | 3.9701 | 3.9800 | 3.9700 | 3.9703 | 26859.0 | 3.9700 |
| 08:48:00 | 3.9700 | 3.9700 | 3.9400 | 3.9400 | 114851.5 | 3.9445 |
| 08:51:00 | 3.9431 | 3.9700 | 3.9305 | 3.9600 | 63975.3 | 3.9618 |
| 08:54:00 | 3.9600 | 3.9600 | 3.9305 | 3.9306 | 71855.2 | 3.9306 |
| 08:57:00 | 3.9306 | 3.9307 | 3.9300 | 3.9300 | 87977.5 | 3.9303 |
| 09:00:00 | 3.9300 | 3.9300 | 3.9221 | 3.9222 | 4000.0 | 3.9282 |
| 09:03:00 | 3.9281 | 3.9300 | 3.9281 | 3.9300 | 1577.4 | 3.9288 |
| 09:06:00 | 3.9300 | 3.9301 | 3.9070 | 3.9190 | 37899.9 | 3.9086 |
| 09:09:00 | 3.9061 | 3.9061 | 3.9020 | 3.9041 | 7675.0 | 3.9033 |
| 09:12:00 | 3.9101 | 3.9111 | 3.9031 | 3.9031 | 4497.0 | 3.9094 |
| 09:15:00 | 3.9190 | 3.9190 | 3.8800 | 3.8800 | 108289.8 | 3.8997 |
| 09:18:00 | 3.8900 | 3.9090 | 3.8900 | 3.9001 | 36615.0 | 3.9002 |
| 09:21:00 | 3.9000 | 3.9001 | 3.9000 | 3.9000 | 23135.6 | 3.9000 |
| 09:24:00 | 3.9000 | 3.9001 | 3.9000 | 3.9001 | 14686.0 | 3.9001 |
| 09:27:00 | 3.9002 | 3.9011 | 3.9001 | 3.9011 | 13904.0 | 3.9004 |
| 09:30:00 | 3.9011 | 3.9013 | 3.9011 | 3.9013 | 102577.0 | 3.9011 |
| 09:33:00 | 3.9090 | 3.9400 | 3.9090 | 3.9230 | 4998.0 | 3.9209 |
| 09:36:00 | 3.9230 | 3.9230 | 3.9051 | 3.9052 | 55504.2 | 3.9076 |
| 09:39:00 | 3.9052 | 3.9052 | 3.9000 | 3.9001 | 28198.0 | 3.9001 |
| 09:42:00 | 3.9000 | 3.9000 | 3.8781 | 3.8801 | 24723.6 | 3.8935 |
| 09:45:00 | 3.8811 | 3.8851 | 3.8811 | 3.8851 | 502.0 | 3.8811 |
| 09:48:00 | 3.8850 | 3.9001 | 3.8810 | 3.8900 | 12548.8 | 3.8924 |
| 09:51:00 | 3.8900 | 3.8900 | 3.8800 | 3.8900 | 45179.5 | 3.8896 |
| 09:54:00 | 3.8900 | 3.8900 | 3.8721 | 3.8721 | 137574.0 | 3.8725 |
| 09:57:00 | 3.8801 | 3.8802 | 3.8721 | 3.8802 | 178159.0 | 3.8725 |
| 10:00:00 | 3.8722 | 3.8751 | 3.8722 | 3.8751 | 4586.0 | 3.8725 |
| 10:03:00 | 3.8752 | 3.8900 | 3.8752 | 3.8752 | 17398.0 | 3.8880 |
| 10:06:00 | 3.8751 | 3.8760 | 3.8750 | 3.8750 | 109443.8 | 3.8754 |
| 10:09:00 | 3.8710 | 3.8710 | 3.8620 | 3.8620 | 160546.9 | 3.8688 |
| 10:12:00 | 3.8610 | 3.8620 | 3.8400 | 3.8400 | 195576.0 | 3.8544 |
| 10:15:00 | 3.8491 | 3.8491 | 3.8300 | 3.8400 | 26783.1 | 3.8303 |
| 10:18:00 | 3.8491 | 3.8505 | 3.8412 | 3.8500 | 152387.1 | 3.8485 |
| 10:21:00 | 3.8410 | 3.8500 | 3.8300 | 3.8301 | 102470.1 | 3.8371 |
| 10:24:00 | 3.8302 | 3.8303 | 3.8300 | 3.8301 | 55214.0 | 3.8300 |
| 10:27:00 | 3.8300 | 3.8400 | 3.8198 | 3.8400 | 105193.6 | 3.8320 |
| 10:30:00 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 19994.8 | 3.8345 |
| 10:33:00 | 3.8301 | 3.8411 | 3.8301 | 3.8411 | 13562.1 | 3.8402 |
| 10:36:00 | 3.8401 | 3.8412 | 3.8351 | 3.8412 | 34577.0 | 3.8399 |
| 10:39:00 | 3.8401 | 3.8600 | 3.8401 | 3.8410 | 70586.2 | 3.8457 |
| 10:42:00 | 3.8501 | 3.9000 | 3.8501 | 3.9000 | 198531.0 | 3.8908 |
| 10:45:00 | 3.9000 | 3.9200 | 3.8300 | 3.8600 | 203402.4 | 3.8775 |
| 10:48:00 | 3.8501 | 3.8501 | 3.8300 | 3.8301 | 182637.7 | 3.8315 |
| 10:51:00 | 3.8400 | 3.9000 | 3.8334 | 3.8900 | 4024.1 | 3.8902 |
| 10:54:00 | 3.8900 | 3.8900 | 3.8561 | 3.8900 | 125657.3 | 3.8898 |
| 10:57:00 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 27514.1 | 3.8898 |
| 11:00:00 | 3.8801 | 3.8801 | 3.8700 | 3.8700 | 119833.2 | 3.8705 |
| 11:03:00 | 3.8630 | 3.9000 | 3.8630 | 3.9000 | 207029.1 | 3.8955 |
| 11:06:00 | 3.8901 | 3.8901 | 3.8900 | 3.8900 | 304.0 | 3.8901 |
| 11:09:00 | 3.8901 | 3.9000 | 3.8401 | 3.8500 | 234800.7 | 3.8721 |
| 11:12:00 | 3.8501 | 3.9000 | 3.8300 | 3.8900 | 552333.2 | 3.8495 |
| 11:15:00 | 3.8888 | 3.8900 | 3.8883 | 3.8900 | 82689.7 | 3.8900 |
| 11:18:00 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | 45621.3 | 3.8888 |
| 11:21:00 | 3.8701 | 3.8800 | 3.8500 | 3.8500 | 122056.4 | 3.8586 |
| 11:24:00 | 3.8498 | 3.8501 | 3.8498 | 3.8501 | 3496.8 | 3.8500 |
| 11:27:00 | 3.8501 | 3.8800 | 3.8501 | 3.8800 | 8916.7 | 3.8755 |
| 11:30:00 | 3.8800 | 3.8801 | 3.8800 | 3.8801 | 1578.9 | 3.8800 |
| 11:33:00 | 3.8701 | 3.8900 | 3.8600 | 3.8810 | 1281123.9 | 3.8618 |
| 11:36:00 | 3.8800 | 3.8800 | 3.8330 | 3.8330 | 175825.2 | 3.8492 |
| 11:39:00 | 3.8301 | 3.8301 | 3.8301 | 3.8301 | 1500.0 | 3.8301 |
| 11:42:00 | 3.8301 | 3.8800 | 3.8301 | 3.8800 | 60254.0 | 3.8776 |
| 11:45:00 | 3.8701 | 3.8799 | 3.8701 | 3.8701 | 1574.0 | 3.8706 |
| 11:48:00 | 3.8701 | 3.9000 | 3.8601 | 3.9000 | 243871.5 | 3.8905 |
| 11:51:00 | 3.9100 | 3.9180 | 3.8801 | 3.9000 | 15211.2 | 3.8902 |
| 11:54:00 | 3.9004 | 3.9250 | 3.9004 | 3.9250 | 58192.0 | 3.9189 |
| 11:57:00 | 3.9250 | 3.9321 | 3.9250 | 3.9321 | 15663.9 | 3.9294 |
| 12:00:00 | 3.9330 | 3.9520 | 3.9330 | 3.9500 | 197307.6 | 3.9509 |
| 12:03:00 | 3.9401 | 3.9499 | 3.9301 | 3.9400 | 30925.0 | 3.9403 |
| 12:06:00 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 981.0 | 3.9400 |
| 12:09:00 | 3.9401 | 3.9499 | 3.9400 | 3.9499 | 75897.3 | 3.9461 |
| 12:12:00 | 3.9401 | 3.9500 | 3.9301 | 3.9500 | 148366.0 | 3.9486 |
| 12:15:00 | 3.9301 | 3.9500 | 3.9301 | 3.9500 | 182710.4 | 3.9499 |
| 12:18:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 2000.0 | 3.9501 |
| 12:21:00 | 3.9523 | 3.9560 | 3.9500 | 3.9500 | 27385.0 | 3.9509 |
| 12:24:00 | 3.9560 | 3.9570 | 3.9401 | 3.9401 | 47500.0 | 3.9550 |
| 12:27:00 | 3.9400 | 3.9564 | 3.9300 | 3.9564 | 15457.9 | 3.9499 |
| 12:30:00 | 3.9400 | 3.9500 | 3.9115 | 3.9115 | 5278.9 | 3.9446 |
| 12:33:00 | 3.9116 | 3.9401 | 3.9020 | 3.9020 | 26106.6 | 3.9118 |
| 12:36:00 | 3.9020 | 3.9231 | 3.9000 | 3.9231 | 119298.2 | 3.9017 |
| 12:39:00 | 3.9231 | 3.9231 | 3.9101 | 3.9101 | 10669.0 | 3.9224 |
| 12:42:00 | 3.9231 | 3.9231 | 3.9231 | 3.9231 | 440.0 | 3.9231 |
| 12:45:00 | 3.9232 | 3.9301 | 3.9200 | 3.9301 | 46729.1 | 3.9265 |
| 12:48:00 | 3.9201 | 3.9301 | 3.9201 | 3.9301 | 1500.0 | 3.9268 |
| 12:51:00 | 3.9301 | 3.9400 | 3.9301 | 3.9304 | 4433.0 | 3.9365 |
| 12:54:00 | 3.9304 | 3.9401 | 3.9304 | 3.9400 | 10004.5 | 3.9395 |
| 12:57:00 | 3.9406 | 3.9500 | 3.9406 | 3.9500 | 23073.4 | 3.9496 |
| 13:00:00 | 3.9501 | 3.9501 | 3.9300 | 3.9300 | 87635.6 | 3.9485 |
| 13:03:00 | 3.9300 | 3.9497 | 3.9100 | 3.9300 | 27203.1 | 3.9277 |
| 13:06:00 | 3.9200 | 3.9200 | 3.8803 | 3.8804 | 303225.3 | 3.9013 |
| 13:09:00 | 3.8811 | 3.8811 | 3.8811 | 3.8811 | 1500.0 | 3.8811 |
| 13:12:00 | 3.8991 | 3.9300 | 3.8812 | 3.8851 | 36290.1 | 3.9242 |
| 13:15:00 | 3.9263 | 3.9295 | 3.8814 | 3.8814 | 884.1 | 3.9009 |
| 13:18:00 | 3.8814 | 3.9000 | 3.8800 | 3.8800 | 63801.7 | 3.8807 |
| 13:21:00 | 3.8791 | 3.8791 | 3.8791 | 3.8791 | 200.0 | 3.8791 |
| 13:24:00 | 3.8790 | 3.8900 | 3.8705 | 3.8900 | 11040.6 | 3.8786 |
| 13:27:00 | 3.8800 | 3.8901 | 3.8712 | 3.8901 | 2028.0 | 3.8806 |
| 13:30:00 | 3.8800 | 3.9100 | 3.8723 | 3.9100 | 12400.1 | 3.9047 |
| 13:33:00 | 3.9100 | 3.9120 | 3.9100 | 3.9120 | 77207.6 | 3.9102 |
| 13:36:00 | 3.9120 | 3.9122 | 3.9120 | 3.9122 | 1500.1 | 3.9121 |
| 13:39:00 | 3.9122 | 3.9123 | 3.9122 | 3.9123 | 1972.0 | 3.9123 |
| 13:42:00 | 3.9124 | 3.9201 | 3.9124 | 3.9201 | 1520.2 | 3.9176 |
| 13:45:00 | 3.9259 | 3.9500 | 3.9259 | 3.9400 | 78493.1 | 3.9479 |
| 13:48:00 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 20.1 | 3.9300 |
| 13:51:00 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 5567.6 | 3.9200 |
| 13:54:00 | 3.9200 | 3.9299 | 3.9200 | 3.9220 | 3500.4 | 3.9204 |
| 13:57:00 | 3.9221 | 3.9221 | 3.9220 | 3.9220 | 1000.8 | 3.9221 |
| 14:00:00 | 3.9221 | 3.9299 | 3.9221 | 3.9299 | 2500.1 | 3.9221 |
| 14:03:00 | 3.9299 | 3.9301 | 3.9299 | 3.9301 | 2520.1 | 3.9301 |
| 14:06:00 | 3.9301 | 3.9492 | 3.9301 | 3.9301 | 11009.0 | 3.9466 |
| 14:09:00 | 3.9301 | 3.9490 | 3.9300 | 3.9301 | 11580.0 | 3.9473 |
| 14:12:00 | 3.9302 | 3.9397 | 3.9220 | 3.9397 | 43776.9 | 3.9317 |
| 14:15:00 | 3.9397 | 3.9397 | 3.9220 | 3.9220 | 46463.7 | 3.9250 |
| 14:18:00 | 3.9220 | 3.9220 | 3.9000 | 3.9000 | 153700.6 | 3.9022 |
| 14:21:00 | 3.9001 | 3.9200 | 3.9001 | 3.9200 | 33049.8 | 3.9176 |
| 14:24:00 | 3.9001 | 3.9200 | 3.9001 | 3.9200 | 9662.0 | 3.9179 |
| 14:27:00 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 704.0 | 3.9000 |
| 14:30:00 | 3.9001 | 3.9050 | 3.8970 | 3.8970 | 2656.6 | 3.9008 |
| 14:33:00 | 3.8960 | 3.8960 | 3.8900 | 3.8900 | 7589.4 | 3.8903 |
| 14:36:00 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2334.9 | 3.8900 |
| 14:39:00 | 3.8900 | 3.8991 | 3.8900 | 3.8991 | 8447.4 | 3.8918 |
| 14:42:00 | 3.8951 | 3.8951 | 3.8950 | 3.8950 | 5678.0 | 3.8950 |
| 14:45:00 | 3.8951 | 3.9000 | 3.8951 | 3.8952 | 2902.0 | 3.8951 |
| 14:48:00 | 3.8952 | 3.8953 | 3.8950 | 3.8950 | 17129.0 | 3.8950 |
| 14:51:00 | 3.8954 | 3.9000 | 3.8870 | 3.8870 | 39593.6 | 3.8907 |
| 14:54:00 | 3.8871 | 3.9197 | 3.8870 | 3.8870 | 33628.2 | 3.8947 |
| 14:57:00 | 3.8870 | 3.8871 | 3.8800 | 3.8871 | 145624.3 | 3.8856 |
| 15:00:00 | 3.8800 | 3.8800 | 3.8705 | 3.8705 | 120009.5 | 3.8712 |
| 15:03:00 | 3.8706 | 3.8706 | 3.8700 | 3.8700 | 45582.0 | 3.8702 |
| 15:06:00 | 3.8700 | 3.8700 | 3.8688 | 3.8688 | 43518.0 | 3.8695 |
| 15:09:00 | 3.8700 | 3.8801 | 3.8600 | 3.8801 | 33516.9 | 3.8653 |
| 15:12:00 | 3.8700 | 3.8701 | 3.8700 | 3.8701 | 1000.1 | 3.8701 |
| 15:15:00 | 3.8701 | 3.8701 | 3.8700 | 3.8700 | 19500.0 | 3.8700 |
| 15:18:00 | 3.8700 | 3.8700 | 3.8600 | 3.8601 | 30203.8 | 3.8671 |
| 15:21:00 | 3.8601 | 3.8601 | 3.8510 | 3.8518 | 12257.3 | 3.8535 |
| 15:24:00 | 3.8518 | 3.8706 | 3.8518 | 3.8706 | 3520.1 | 3.8676 |
| 15:27:00 | 3.8704 | 3.8993 | 3.8704 | 3.8802 | 6520.1 | 3.8926 |
| 15:30:00 | 3.8803 | 3.9000 | 3.8803 | 3.8900 | 89182.1 | 3.8990 |
| 15:33:00 | 3.8900 | 3.8900 | 3.8800 | 3.8898 | 7525.2 | 3.8893 |
| 15:36:00 | 3.8701 | 3.8701 | 3.8701 | 3.8701 | 1500.0 | 3.8701 |
| 15:39:00 | 3.8701 | 3.8800 | 3.8701 | 3.8701 | 10668.0 | 3.8782 |
| 15:42:00 | 3.8701 | 3.8800 | 3.8701 | 3.8701 | 2830.0 | 3.8748 |
| 15:45:00 | - |
| 15:48:00 | 3.8701 | 3.8701 | 3.8701 | 3.8701 | 572.0 | 3.8701 |
| 15:51:00 | 3.8701 | 3.8701 | 3.8701 | 3.8701 | 3427.0 | 3.8701 |
| 15:54:00 | 3.8701 | 3.9000 | 3.8701 | 3.9000 | 274955.0 | 3.8998 |
| 15:57:00 | 3.8998 | 3.9000 | 3.8801 | 3.9000 | 277469.1 | 3.9000 |
| 16:00:00 | 3.8900 | 3.8994 | 3.8701 | 3.8701 | 127412.2 | 3.8716 |
| 16:03:00 | 3.8700 | 3.8700 | 3.8600 | 3.8601 | 2760.1 | 3.8663 |
| 16:06:00 | 3.8601 | 3.8650 | 3.8503 | 3.8504 | 76342.0 | 3.8527 |
| 16:09:00 | 3.8650 | 3.8650 | 3.8505 | 3.8650 | 12810.0 | 3.8633 |
| 16:12:00 | 3.8519 | 3.8700 | 3.8519 | 3.8601 | 1520.1 | 3.8550 |
| 16:15:00 | 3.8800 | 3.9000 | 3.8533 | 3.9000 | 128167.8 | 3.8997 |
| 16:18:00 | - |
| 16:21:00 | 3.9001 | 3.9200 | 3.9001 | 3.9200 | 177873.0 | 3.9194 |
| 16:24:00 | - |
| 16:27:00 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 31281.0 | 3.9000 |
| 16:30:00 | 3.9000 | 3.9190 | 3.9000 | 3.9190 | 25087.0 | 3.9022 |
| 16:33:00 | 3.9001 | 3.9190 | 3.8901 | 3.9000 | 138904.0 | 3.9004 |
| 16:36:00 | 3.9001 | 3.9001 | 3.9001 | 3.9001 | 19.0 | 3.9001 |
| 16:39:00 | 3.9001 | 3.9001 | 3.9001 | 3.9001 | 1481.0 | 3.9001 |
| 16:42:00 | 3.9011 | 3.9210 | 3.9011 | 3.9210 | 89873.0 | 3.9196 |
| 16:45:00 | - |
| 16:48:00 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 16969.9 | 3.9016 |
| 16:51:00 | 3.8900 | 3.9011 | 3.8850 | 3.9000 | 14263.6 | 3.8964 |
| 16:54:00 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 13322.0 | 3.9000 |
| 16:57:00 | 3.9001 | 3.9100 | 3.9001 | 3.9001 | 3520.1 | 3.9002 |
| 17:00:00 | 3.9101 | 3.9101 | 3.8850 | 3.8850 | 22746.4 | 3.8956 |
| 17:03:00 | 3.8998 | 3.8998 | 3.8705 | 3.8706 | 140000.6 | 3.8751 |
| 17:06:00 | 3.8705 | 3.8705 | 3.8705 | 3.8705 | 2692.0 | 3.8705 |
| 17:09:00 | 3.8705 | 3.8900 | 3.8530 | 3.8530 | 191066.8 | 3.8611 |
| 17:12:00 | 3.8591 | 3.8591 | 3.8503 | 3.8503 | 45140.0 | 3.8511 |
| 17:15:00 | 3.8521 | 3.8521 | 3.8300 | 3.8300 | 460163.7 | 3.8408 |
| 17:18:00 | 3.8303 | 3.8500 | 3.8301 | 3.8401 | 56279.2 | 3.8494 |
| 17:21:00 | 3.8402 | 3.8402 | 3.8401 | 3.8402 | 23225.3 | 3.8401 |
| 17:24:00 | 3.8402 | 3.8402 | 3.8400 | 3.8402 | 76055.4 | 3.8402 |
| 17:27:00 | 3.8402 | 3.8402 | 3.8281 | 3.8281 | 66457.2 | 3.8324 |
| 17:30:00 | 3.8281 | 3.8281 | 3.8120 | 3.8121 | 158901.7 | 3.8137 |
| 17:33:00 | 3.8120 | 3.8120 | 3.8001 | 3.8001 | 288949.8 | 3.8040 |
| 17:36:00 | 3.8003 | 3.8102 | 3.8003 | 3.8102 | 14351.0 | 3.8098 |
| 17:39:00 | 3.8191 | 3.8200 | 3.8100 | 3.8200 | 73035.9 | 3.8102 |
| 17:42:00 | 3.8200 | 3.8200 | 3.8000 | 3.8004 | 228800.6 | 3.8037 |
| 17:45:00 | 3.8061 | 3.8061 | 3.8061 | 3.8061 | 1000.0 | 3.8061 |
| 17:48:00 | 3.8062 | 3.8102 | 3.8062 | 3.8102 | 1520.2 | 3.8078 |
| 17:51:00 | 3.8102 | 3.8300 | 3.8102 | 3.8300 | 68023.0 | 3.8296 |
| 17:54:00 | 3.8201 | 3.8300 | 3.8200 | 3.8200 | 81533.1 | 3.8247 |
| 17:57:00 | 3.8251 | 3.8500 | 3.8200 | 3.8400 | 221959.4 | 3.8397 |
| 18:00:00 | 3.8301 | 3.8301 | 3.8240 | 3.8240 | 1110.3 | 3.8272 |
| 18:03:00 | 3.8200 | 3.8250 | 3.8100 | 3.8200 | 221936.2 | 3.8167 |
| 18:06:00 | 3.8200 | 3.8200 | 3.8001 | 3.8197 | 82512.0 | 3.8124 |
| 18:09:00 | 3.8002 | 3.8100 | 3.8001 | 3.8001 | 51678.0 | 3.8001 |
| 18:12:00 | 3.8003 | 3.8197 | 3.8003 | 3.8005 | 10571.1 | 3.8152 |
| 18:15:00 | 3.8199 | 3.8201 | 3.8003 | 3.8005 | 1294.7 | 3.8011 |
| 18:18:00 | 3.8006 | 3.8006 | 3.8003 | 3.8004 | 4996.5 | 3.8003 |
| 18:21:00 | 3.8004 | 3.8499 | 3.8003 | 3.8003 | 64342.9 | 3.8186 |
| 18:24:00 | 3.8003 | 3.8005 | 3.8001 | 3.8005 | 40884.3 | 3.8001 |
| 18:27:00 | 3.8005 | 3.8005 | 3.8000 | 3.8000 | 88087.6 | 3.8001 |
| 18:30:00 | 3.8000 | 3.8003 | 3.8000 | 3.8001 | 130497.6 | 3.8000 |
| 18:33:00 | 3.8006 | 3.8295 | 3.8006 | 3.8100 | 31496.1 | 3.8219 |
| 18:36:00 | 3.8008 | 3.8008 | 3.8007 | 3.8007 | 3420.8 | 3.8007 |
| 18:39:00 | 3.8007 | 3.8009 | 3.8007 | 3.8009 | 12999.8 | 3.8007 |
| 18:42:00 | 3.8009 | 3.8090 | 3.8009 | 3.8087 | 4419.1 | 3.8052 |
| 18:45:00 | 3.8009 | 3.8087 | 3.7855 | 3.7855 | 816369.7 | 3.8002 |
| 18:48:00 | 3.7856 | 3.8000 | 3.7800 | 3.7855 | 30383.6 | 3.7808 |
| 18:51:00 | 3.7802 | 3.7852 | 3.7699 | 3.7699 | 462163.3 | 3.7742 |
| 18:54:00 | 3.7701 | 3.7711 | 3.7701 | 3.7711 | 1999.9 | 3.7704 |
| 18:57:00 | 3.7720 | 3.7851 | 3.7701 | 3.7701 | 87242.0 | 3.7750 |
| 19:00:00 | 3.7701 | 3.7856 | 3.7600 | 3.7856 | 16635.2 | 3.7623 |
| 19:03:00 | 3.7702 | 3.7856 | 3.7701 | 3.7701 | 1026.2 | 3.7702 |
| 19:06:00 | 3.7701 | 3.7701 | 3.7520 | 3.7520 | 160490.4 | 3.7557 |
| 19:09:00 | 3.7520 | 3.7520 | 3.7510 | 3.7512 | 70353.5 | 3.7520 |
| 19:12:00 | 3.7512 | 3.7750 | 3.7512 | 3.7600 | 45177.8 | 3.7629 |
| 19:15:00 | 3.7601 | 3.7750 | 3.7513 | 3.7514 | 7279.2 | 3.7690 |
| 19:18:00 | 3.7516 | 3.7518 | 3.7516 | 3.7518 | 1500.0 | 3.7517 |
| 19:21:00 | 3.7700 | 3.7743 | 3.7519 | 3.7519 | 1167.1 | 3.7548 |
| 19:24:00 | 3.7519 | 3.7746 | 3.7519 | 3.7746 | 96275.3 | 3.7610 |
| 19:27:00 | 3.7746 | 3.8000 | 3.7746 | 3.8000 | 61238.0 | 3.7914 |
| 19:30:00 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 129891.7 | 3.8190 |
| 19:33:00 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 24101.1 | 3.8179 |
| 19:36:00 | 3.8101 | 3.8200 | 3.8101 | 3.8102 | 2977.9 | 3.8102 |
| 19:39:00 | 3.8102 | 3.8102 | 3.8101 | 3.8102 | 15362.0 | 3.8101 |
| 19:42:00 | 3.8102 | 3.8102 | 3.8102 | 3.8102 | 52151.0 | 3.8102 |
| 19:45:00 | 3.8103 | 3.8103 | 3.8103 | 3.8103 | 2500.0 | 3.8103 |
| 19:48:00 | 3.8103 | 3.8500 | 3.8102 | 3.8300 | 17927.5 | 3.8461 |
| 19:51:00 | 3.8300 | 3.8500 | 3.8102 | 3.8102 | 43617.0 | 3.8319 |
| 19:54:00 | 3.8103 | 3.8104 | 3.8103 | 3.8104 | 1500.0 | 3.8103 |
| 19:57:00 | 3.8201 | 3.8500 | 3.8104 | 3.8500 | 47147.5 | 3.8483 |
| 20:00:00 | 3.8501 | 3.8501 | 3.8501 | 3.8501 | 93843.0 | 3.8501 |
| 20:03:00 | 3.8501 | 3.8502 | 3.8500 | 3.8500 | 23360.5 | 3.8501 |
| 20:06:00 | 3.8400 | 3.8400 | 3.8205 | 3.8231 | 3848.0 | 3.8211 |
| 20:09:00 | 3.8236 | 3.8237 | 3.8236 | 3.8237 | 1500.0 | 3.8237 |
| 20:12:00 | 3.8340 | 3.8501 | 3.8220 | 3.8501 | 239636.9 | 3.8424 |
| 20:15:00 | 3.8502 | 3.8502 | 3.8500 | 3.8500 | 15260.5 | 3.8500 |
| 20:18:00 | 3.8501 | 3.8501 | 3.8501 | 3.8501 | 200.1 | 3.8501 |
| 20:21:00 | 3.8501 | 3.8501 | 3.8500 | 3.8500 | 42105.9 | 3.8500 |
| 20:24:00 | 3.8500 | 3.8630 | 3.8500 | 3.8630 | 18040.4 | 3.8552 |
| 20:27:00 | 3.8640 | 3.8700 | 3.8504 | 3.8601 | 82229.2 | 3.8664 |
| 20:30:00 | 3.8700 | 3.8700 | 3.8601 | 3.8700 | 7162.3 | 3.8679 |
| 20:33:00 | 3.8700 | 3.8700 | 3.8690 | 3.8700 | 8357.9 | 3.8699 |
| 20:36:00 | 3.8700 | 3.8700 | 3.8601 | 3.8601 | 13785.8 | 3.8696 |
| 20:39:00 | 3.8690 | 3.8702 | 3.8601 | 3.8702 | 20646.2 | 3.8694 |
| 20:42:00 | 3.8710 | 3.8801 | 3.8700 | 3.8700 | 22352.3 | 3.8743 |
| 20:45:00 | 3.8601 | 3.8701 | 3.8601 | 3.8601 | 3014.9 | 3.8634 |
| 20:48:00 | 3.8602 | 3.8800 | 3.8601 | 3.8701 | 1168.0 | 3.8610 |
| 20:51:00 | 3.8700 | 3.8701 | 3.8601 | 3.8601 | 20223.4 | 3.8603 |
| 20:54:00 | 3.8601 | 3.8793 | 3.8579 | 3.8582 | 31790.4 | 3.8605 |
| 20:57:00 | 3.8582 | 3.8582 | 3.8582 | 3.8582 | 44969.6 | 3.8582 |
| 21:00:00 | 3.8581 | 3.8581 | 3.8500 | 3.8500 | 509384.6 | 3.8501 |
| 21:03:00 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 165272.7 | 3.8500 |
| 21:06:00 | 3.8500 | 3.8500 | 3.8020 | 3.8020 | 120779.2 | 3.8155 |
| 21:09:00 | 3.8020 | 3.8020 | 3.7750 | 3.7900 | 218303.8 | 3.7973 |
| 21:12:00 | 3.7901 | 3.8200 | 3.7901 | 3.8200 | 103962.0 | 3.8192 |
| 21:15:00 | 3.8101 | 3.8201 | 3.8100 | 3.8100 | 12836.9 | 3.8121 |
| 21:18:00 | 3.8001 | 3.8001 | 3.8000 | 3.8000 | 11956.0 | 3.8000 |
| 21:21:00 | 3.8001 | 3.8201 | 3.8000 | 3.8001 | 26639.2 | 3.8012 |
| 21:24:00 | 3.8001 | 3.8500 | 3.8001 | 3.8500 | 63374.7 | 3.8443 |
| 21:27:00 | 3.8401 | 3.8600 | 3.8401 | 3.8500 | 222221.1 | 3.8504 |
| 21:30:00 | 3.8403 | 3.8500 | 3.8403 | 3.8500 | 44582.0 | 3.8497 |
| 21:33:00 | 3.8403 | 3.8599 | 3.8403 | 3.8599 | 21724.3 | 3.8583 |
| 21:36:00 | 3.8599 | 3.8600 | 3.8599 | 3.8599 | 1225.4 | 3.8600 |
| 21:39:00 | 3.8600 | 3.8690 | 3.8599 | 3.8599 | 16095.1 | 3.8651 |
| 21:42:00 | 3.8600 | 3.8700 | 3.8600 | 3.8600 | 42489.6 | 3.8687 |
| 21:45:00 | 3.8601 | 3.8601 | 3.8600 | 3.8600 | 3270.6 | 3.8600 |
| 21:48:00 | 3.8601 | 3.8601 | 3.8599 | 3.8599 | 25201.4 | 3.8600 |
| 21:51:00 | 3.8599 | 3.8600 | 3.8599 | 3.8600 | 6240.3 | 3.8600 |
| 21:54:00 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 31684.3 | 3.8600 |
| 21:57:00 | 3.8601 | 3.8800 | 3.8601 | 3.8800 | 29075.2 | 3.8758 |
| 22:00:00 | 3.8701 | 3.9000 | 3.8700 | 3.8901 | 10505.6 | 3.8960 |
| 22:03:00 | 3.8901 | 3.9000 | 3.8900 | 3.8900 | 1493.5 | 3.8902 |
| 22:06:00 | 3.8901 | 3.8901 | 3.8800 | 3.8800 | 11875.5 | 3.8807 |
| 22:09:00 | 3.8800 | 3.8800 | 3.8700 | 3.8700 | 1100.3 | 3.8725 |
| 22:12:00 | 3.8601 | 3.8601 | 3.8601 | 3.8601 | 1000.0 | 3.8601 |
| 22:15:00 | 3.8601 | 3.8601 | 3.8400 | 3.8400 | 26086.7 | 3.8443 |
| 22:18:00 | 3.8390 | 3.8390 | 3.8368 | 3.8368 | 134.4 | 3.8382 |
| 22:21:00 | 3.8360 | 3.8360 | 3.8300 | 3.8300 | 29025.1 | 3.8302 |
| 22:24:00 | 3.8290 | 3.8290 | 3.8230 | 3.8230 | 1244.1 | 3.8244 |
| 22:27:00 | 3.8220 | 3.8351 | 3.8200 | 3.8332 | 17918.1 | 3.8241 |
| 22:30:00 | 3.8332 | 3.8600 | 3.8251 | 3.8301 | 8162.1 | 3.8450 |
| 22:33:00 | 3.8300 | 3.8300 | 3.8200 | 3.8201 | 154790.0 | 3.8200 |
| 22:36:00 | 3.8299 | 3.8301 | 3.8200 | 3.8200 | 7277.3 | 3.8203 |
| 22:39:00 | 3.8200 | 3.8200 | 3.7892 | 3.7893 | 502024.6 | 3.7934 |
| 22:42:00 | 3.7893 | 3.7904 | 3.7891 | 3.7904 | 1500.0 | 3.7896 |
| 22:45:00 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | 1000.0 | 3.7951 |
| 22:48:00 | 3.7951 | 3.7951 | 3.7900 | 3.7900 | 154900.0 | 3.7910 |
| 22:51:00 | 3.7900 | 3.7900 | 3.7750 | 3.7750 | 85553.5 | 3.7776 |
| 22:54:00 | 3.7750 | 3.7750 | 3.7700 | 3.7701 | 25912.1 | 3.7717 |
| 22:57:00 | 3.7710 | 3.7710 | 3.7600 | 3.7601 | 94573.5 | 3.7695 |
| 23:00:00 | 3.7602 | 3.7800 | 3.7602 | 3.7701 | 5643.5 | 3.7704 |
| 23:03:00 | 3.7702 | 3.7881 | 3.7702 | 3.7881 | 32500.0 | 3.7800 |
| 23:06:00 | 3.7851 | 3.8090 | 3.7851 | 3.8090 | 7040.3 | 3.8018 |
| 23:09:00 | 3.7982 | 3.8110 | 3.7982 | 3.8110 | 1576.6 | 3.8063 |
| 23:12:00 | 3.8111 | 3.8180 | 3.8000 | 3.8000 | 30539.7 | 3.8149 |
| 23:15:00 | 3.8001 | 3.8001 | 3.7900 | 3.7900 | 123004.2 | 3.7937 |
| 23:18:00 | 3.7901 | 3.8001 | 3.7901 | 3.8001 | 2285.1 | 3.7936 |
| 23:21:00 | 3.8000 | 3.8000 | 3.7903 | 3.8000 | 10654.9 | 3.7995 |
| 23:24:00 | 3.7903 | 3.7903 | 3.7903 | 3.7903 | 1500.0 | 3.7903 |
| 23:27:00 | 3.7903 | 3.7904 | 3.7903 | 3.7904 | 1500.0 | 3.7904 |
| 23:30:00 | 3.8000 | 3.8220 | 3.8000 | 3.8220 | 207292.5 | 3.8100 |
| 23:33:00 | 3.8220 | 3.8220 | 3.8100 | 3.8100 | 0.7 | 3.8186 |
| 23:36:00 | 3.8101 | 3.8102 | 3.8101 | 3.8102 | 2300.0 | 3.8101 |
| 23:39:00 | 3.8101 | 3.8101 | 3.7902 | 3.7902 | 7893.6 | 3.7964 |
| 23:42:00 | 3.7903 | 3.7998 | 3.7902 | 3.7902 | 5766.0 | 3.7906 |
| 23:45:00 | 3.7903 | 3.8300 | 3.7903 | 3.8300 | 1402023.7 | 3.8268 |
| 23:48:00 | 3.8300 | 3.8301 | 3.8300 | 3.8300 | 19345.3 | 3.8300 |
| 23:51:00 | 3.8301 | 3.8301 | 3.8300 | 3.8300 | 5517.1 | 3.8300 |
| 23:54:00 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 22229.0 | 3.8001 |
| 23:57:00 | 3.8001 | 3.8301 | 3.8001 | 3.8202 | 52175.0 | 3.8288 |