2020年03月15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 | 3.8202 | 3.8301 | 3.8202 | 3.8301 | 9898.0 | 3.8281 |
| 00:03:00 | - |
| 00:06:00 | 3.8201 | 3.8202 | 3.8201 | 3.8202 | 2000.1 | 3.8202 |
| 00:09:00 | 3.8201 | 3.8201 | 3.8101 | 3.8101 | 573.0 | 3.8114 |
| 00:12:00 | 3.8102 | 3.8301 | 3.8102 | 3.8204 | 7891.1 | 3.8257 |
| 00:15:00 | 3.8204 | 3.8204 | 3.8204 | 3.8204 | 999.0 | 3.8204 |
| 00:18:00 | 3.8204 | 3.8204 | 3.8001 | 3.8001 | 13583.7 | 3.8171 |
| 00:21:00 | 3.8002 | 3.8002 | 3.8002 | 3.8002 | 1500.0 | 3.8002 |
| 00:24:00 | - |
| 00:27:00 | 3.8002 | 3.8002 | 3.8001 | 3.8001 | 35173.2 | 3.8001 |
| 00:30:00 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 27270.3 | 3.7863 |
| 00:33:00 | 3.7800 | 3.7800 | 3.7702 | 3.7702 | 52059.6 | 3.7726 |
| 00:36:00 | 3.7702 | 3.7800 | 3.7700 | 3.7800 | 59693.0 | 3.7756 |
| 00:39:00 | 3.7702 | 3.7702 | 3.7702 | 3.7702 | 500.0 | 3.7702 |
| 00:42:00 | 3.7703 | 3.7800 | 3.7703 | 3.7800 | 2020.2 | 3.7704 |
| 00:45:00 | 3.7801 | 3.7801 | 3.7801 | 3.7801 | 2000.0 | 3.7801 |
| 00:48:00 | 3.7809 | 3.8003 | 3.7809 | 3.7852 | 14475.0 | 3.7829 |
| 00:51:00 | 3.7802 | 3.7802 | 3.7801 | 3.7802 | 1500.1 | 3.7802 |
| 00:54:00 | 3.7804 | 3.7804 | 3.7802 | 3.7802 | 197413.0 | 3.7802 |
| 00:57:00 | 3.7803 | 3.7997 | 3.7803 | 3.7803 | 82377.6 | 3.7863 |
| 01:00:00 | 3.7804 | 3.7804 | 3.7700 | 3.7704 | 186970.0 | 3.7781 |
| 01:03:00 | 3.7701 | 3.8200 | 3.7701 | 3.7997 | 81852.9 | 3.8189 |
| 01:06:00 | 3.8195 | 3.8211 | 3.8195 | 3.8211 | 25725.2 | 3.8200 |
| 01:09:00 | 3.8220 | 3.8310 | 3.8200 | 3.8310 | 62817.9 | 3.8280 |
| 01:12:00 | 3.8310 | 3.8420 | 3.8201 | 3.8301 | 10888.1 | 3.8374 |
| 01:15:00 | 3.8301 | 3.8301 | 3.7778 | 3.8015 | 59674.7 | 3.7860 |
| 01:18:00 | 3.8015 | 3.8301 | 3.8015 | 3.8301 | 20760.8 | 3.8199 |
| 01:21:00 | 3.8301 | 3.8321 | 3.8201 | 3.8201 | 1534.1 | 3.8275 |
| 01:24:00 | 3.8201 | 3.8301 | 3.8100 | 3.8300 | 95014.7 | 3.8282 |
| 01:27:00 | 3.8200 | 3.8300 | 3.8021 | 3.8200 | 90233.8 | 3.8069 |
| 01:30:00 | 3.8200 | 3.8200 | 3.8023 | 3.8023 | 43226.6 | 3.8025 |
| 01:33:00 | 3.8023 | 3.8300 | 3.8023 | 3.8200 | 33726.6 | 3.8236 |
| 01:36:00 | 3.8201 | 3.8400 | 3.8050 | 3.8100 | 2139.9 | 3.8242 |
| 01:39:00 | 3.8100 | 3.8121 | 3.8100 | 3.8121 | 2506.0 | 3.8113 |
| 01:42:00 | 3.8101 | 3.8101 | 3.8000 | 3.8000 | 9206.4 | 3.8007 |
| 01:45:00 | 3.7990 | 3.7990 | 3.7740 | 3.7800 | 15947.8 | 3.7811 |
| 01:48:00 | 3.7740 | 3.7741 | 3.7721 | 3.7741 | 29184.1 | 3.7730 |
| 01:51:00 | 3.7801 | 3.7901 | 3.7801 | 3.7901 | 4020.1 | 3.7865 |
| 01:54:00 | 3.7901 | 3.7901 | 3.7900 | 3.7900 | 51095.0 | 3.7901 |
| 01:57:00 | 3.7901 | 3.7902 | 3.7901 | 3.7902 | 3000.0 | 3.7901 |
| 02:00:00 | 3.7900 | 3.7900 | 3.7731 | 3.7731 | 88952.0 | 3.7875 |
| 02:03:00 | 3.7731 | 3.7734 | 3.7731 | 3.7734 | 5363.0 | 3.7733 |
| 02:06:00 | 3.7734 | 3.7736 | 3.7733 | 3.7736 | 3281.3 | 3.7735 |
| 02:09:00 | 3.7735 | 3.7736 | 3.7733 | 3.7733 | 63894.0 | 3.7734 |
| 02:12:00 | 3.7734 | 3.7893 | 3.7730 | 3.7731 | 22745.7 | 3.7744 |
| 02:15:00 | 3.7731 | 3.7899 | 3.7731 | 3.7731 | 2089.8 | 3.7798 |
| 02:18:00 | 3.7731 | 3.7901 | 3.7731 | 3.7901 | 12084.8 | 3.7876 |
| 02:21:00 | 3.7801 | 3.7801 | 3.7720 | 3.7720 | 12503.6 | 3.7721 |
| 02:24:00 | - |
| 02:27:00 | 3.7721 | 3.7721 | 3.7721 | 3.7721 | 2500.0 | 3.7721 |
| 02:30:00 | - |
| 02:33:00 | 3.7722 | 3.7722 | 3.7722 | 3.7722 | 3500.0 | 3.7722 |
| 02:36:00 | 3.7722 | 3.7722 | 3.7721 | 3.7721 | 2997.0 | 3.7722 |
| 02:39:00 | 3.7722 | 3.7723 | 3.7722 | 3.7723 | 3000.0 | 3.7722 |
| 02:42:00 | 3.7721 | 3.7721 | 3.7720 | 3.7721 | 18054.7 | 3.7721 |
| 02:45:00 | - |
| 02:48:00 | 3.7720 | 3.7900 | 3.7720 | 3.7900 | 44175.6 | 3.7828 |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1374.0 | 3.7900 |
| 03:03:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 4882.0 | 3.7901 |
| 03:06:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 4618.0 | 3.7901 |
| 03:09:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 1500.0 | 3.7901 |
| 03:12:00 | 3.8000 | 3.8000 | 3.7901 | 3.7901 | 1033.0 | 3.7904 |
| 03:15:00 | 3.8001 | 3.8001 | 3.7901 | 3.7901 | 1537.8 | 3.7903 |
| 03:18:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 1500.0 | 3.7901 |
| 03:21:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 1500.0 | 3.7901 |
| 03:24:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 1500.0 | 3.7901 |
| 03:27:00 | 3.7901 | 3.8030 | 3.7901 | 3.8030 | 2036.6 | 3.7928 |
| 03:30:00 | 3.8040 | 3.8100 | 3.7999 | 3.8100 | 1238.8 | 3.8013 |
| 03:33:00 | 3.8101 | 3.8131 | 3.8101 | 3.8131 | 2105.7 | 3.8114 |
| 03:36:00 | 3.8140 | 3.8190 | 3.8140 | 3.8190 | 1675.3 | 3.8168 |
| 03:39:00 | 3.8200 | 3.8352 | 3.8200 | 3.8352 | 2180.3 | 3.8275 |
| 03:42:00 | 3.8360 | 3.8510 | 3.8360 | 3.8510 | 47542.7 | 3.8471 |
| 03:45:00 | 3.8510 | 3.8560 | 3.8141 | 3.8142 | 138323.8 | 3.8493 |
| 03:48:00 | 3.8142 | 3.8142 | 3.8003 | 3.8043 | 2043.9 | 3.8072 |
| 03:51:00 | 3.8050 | 3.8104 | 3.8050 | 3.8054 | 1540.0 | 3.8070 |
| 03:54:00 | 3.8054 | 3.8054 | 3.8010 | 3.8011 | 1920.0 | 3.8041 |
| 03:57:00 | 3.8014 | 3.8014 | 3.8011 | 3.8011 | 1500.0 | 3.8012 |
| 04:00:00 | 3.8011 | 3.8011 | 3.8011 | 3.8011 | 1500.0 | 3.8011 |
| 04:03:00 | 3.8011 | 3.8014 | 3.8011 | 3.8014 | 1500.0 | 3.8013 |
| 04:06:00 | 3.8021 | 3.8101 | 3.8013 | 3.8101 | 1510.0 | 3.8045 |
| 04:09:00 | 3.8105 | 3.8105 | 3.8102 | 3.8104 | 1500.0 | 3.8104 |
| 04:12:00 | 3.8103 | 3.8103 | 3.8011 | 3.8011 | 2500.0 | 3.8048 |
| 04:15:00 | 3.8200 | 3.8300 | 3.8010 | 3.8011 | 1071.7 | 3.8021 |
| 04:18:00 | 3.8011 | 3.8012 | 3.8011 | 3.8012 | 1500.0 | 3.8011 |
| 04:21:00 | 3.8016 | 3.8026 | 3.8016 | 3.8026 | 1500.0 | 3.8019 |
| 04:24:00 | 3.8029 | 3.8201 | 3.8028 | 3.8029 | 1045.2 | 3.8034 |
| 04:27:00 | 3.8044 | 3.8320 | 3.8043 | 3.8044 | 2662.0 | 3.8115 |
| 04:30:00 | 3.8101 | 3.8101 | 3.8046 | 3.8046 | 1500.0 | 3.8083 |
| 04:33:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 1000.0 | 3.8046 |
| 04:36:00 | 3.8046 | 3.8046 | 3.8045 | 3.8046 | 2000.5 | 3.8046 |
| 04:39:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 1500.0 | 3.8046 |
| 04:42:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 1000.0 | 3.8046 |
| 04:45:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 2000.0 | 3.8046 |
| 04:48:00 | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 1500.0 | 3.8046 |
| 04:51:00 | 3.8045 | 3.8046 | 3.8045 | 3.8045 | 13120.8 | 3.8045 |
| 04:54:00 | 3.8045 | 3.8046 | 3.8045 | 3.8046 | 8485.8 | 3.8045 |
| 04:57:00 | 3.8045 | 3.8046 | 3.8025 | 3.8025 | 77908.0 | 3.8043 |
| 05:00:00 | 3.8020 | 3.8020 | 3.7750 | 3.7751 | 148693.3 | 3.7984 |
| 05:03:00 | 3.7752 | 3.7762 | 3.7752 | 3.7762 | 1000.0 | 3.7757 |
| 05:06:00 | 3.7762 | 3.7841 | 3.7762 | 3.7811 | 2500.0 | 3.7795 |
| 05:09:00 | 3.7900 | 3.8001 | 3.7900 | 3.8001 | 1540.2 | 3.7967 |
| 05:12:00 | 3.8011 | 3.8105 | 3.8010 | 3.8105 | 14644.3 | 3.8033 |
| 05:15:00 | 3.8120 | 3.8120 | 3.8011 | 3.8012 | 21286.8 | 3.8057 |
| 05:18:00 | 3.8012 | 3.8014 | 3.8012 | 3.8014 | 2000.0 | 3.8013 |
| 05:21:00 | 3.8014 | 3.8022 | 3.8013 | 3.8021 | 75324.9 | 3.8021 |
| 05:24:00 | 3.8021 | 3.8021 | 3.7900 | 3.7900 | 13692.4 | 3.8019 |
| 05:27:00 | 3.7901 | 3.7901 | 3.7721 | 3.7722 | 84738.4 | 3.7857 |
| 05:30:00 | 3.7722 | 3.7722 | 3.7722 | 3.7722 | 1999.3 | 3.7722 |
| 05:33:00 | 3.7722 | 3.7722 | 3.7719 | 3.7719 | 47678.3 | 3.7720 |
| 05:36:00 | 3.7719 | 3.7719 | 3.7624 | 3.7625 | 64429.1 | 3.7696 |
| 05:39:00 | 3.7631 | 3.7651 | 3.7630 | 3.7650 | 9017.1 | 3.7648 |
| 05:42:00 | 3.7651 | 3.7651 | 3.7603 | 3.7604 | 62939.2 | 3.7639 |
| 05:45:00 | 3.7604 | 3.7611 | 3.7602 | 3.7604 | 4000.0 | 3.7604 |
| 05:48:00 | 3.7604 | 3.7604 | 3.7604 | 3.7604 | 1500.0 | 3.7604 |
| 05:51:00 | 3.7604 | 3.7605 | 3.7604 | 3.7605 | 3016.8 | 3.7605 |
| 05:54:00 | 3.7605 | 3.7607 | 3.7603 | 3.7603 | 5019.2 | 3.7604 |
| 05:57:00 | 3.7603 | 3.7910 | 3.7603 | 3.7910 | 5450.0 | 3.7824 |
| 06:00:00 | 3.7800 | 3.7800 | 3.7700 | 3.7701 | 1552.0 | 3.7702 |
| 06:03:00 | 3.7701 | 3.7701 | 3.7650 | 3.7650 | 1210.0 | 3.7696 |
| 06:06:00 | 3.7651 | 3.7661 | 3.7588 | 3.7588 | 98042.2 | 3.7608 |
| 06:09:00 | 3.7580 | 3.7588 | 3.7523 | 3.7588 | 19227.5 | 3.7569 |
| 06:12:00 | 3.7551 | 3.8005 | 3.7551 | 3.7700 | 65231.0 | 3.7981 |
| 06:15:00 | 3.7750 | 3.7750 | 3.7600 | 3.7601 | 2394.0 | 3.7624 |
| 06:18:00 | 3.7600 | 3.7601 | 3.7523 | 3.7601 | 31291.7 | 3.7549 |
| 06:21:00 | 3.7601 | 3.7701 | 3.7601 | 3.7700 | 2812.5 | 3.7665 |
| 06:24:00 | 3.7701 | 3.7798 | 3.7701 | 3.7701 | 13467.0 | 3.7786 |
| 06:27:00 | 3.7701 | 3.7701 | 3.7701 | 3.7701 | 1500.0 | 3.7701 |
| 06:30:00 | 3.7701 | 3.7701 | 3.7701 | 3.7701 | 1500.0 | 3.7701 |
| 06:33:00 | 3.7701 | 3.7701 | 3.7700 | 3.7700 | 1950.3 | 3.7701 |
| 06:36:00 | 3.7700 | 3.7701 | 3.7700 | 3.7701 | 2370.0 | 3.7701 |
| 06:39:00 | 3.7701 | 3.7701 | 3.7700 | 3.7701 | 3011.4 | 3.7700 |
| 06:42:00 | 3.7701 | 3.7701 | 3.7524 | 3.7524 | 41946.3 | 3.7695 |
| 06:45:00 | 3.7525 | 3.7960 | 3.7525 | 3.7600 | 15575.5 | 3.7634 |
| 06:48:00 | 3.7800 | 3.8090 | 3.7630 | 3.7641 | 16066.1 | 3.7735 |
| 06:51:00 | 3.7641 | 3.7885 | 3.7641 | 3.7870 | 19650.3 | 3.7862 |
| 06:54:00 | 3.7700 | 3.7700 | 3.7525 | 3.7526 | 17022.3 | 3.7637 |
| 06:57:00 | 3.7531 | 3.7780 | 3.7530 | 3.7535 | 2730.5 | 3.7586 |
| 07:00:00 | 3.7600 | 3.7850 | 3.7530 | 3.7850 | 32403.7 | 3.7798 |
| 07:03:00 | 3.7700 | 3.7700 | 3.7530 | 3.7531 | 11500.0 | 3.7534 |
| 07:06:00 | 3.7530 | 3.7695 | 3.7525 | 3.7695 | 54946.4 | 3.7527 |
| 07:09:00 | 3.7525 | 3.7695 | 3.7524 | 3.7695 | 49301.5 | 3.7524 |
| 07:12:00 | 3.7524 | 3.7695 | 3.7524 | 3.7530 | 17549.7 | 3.7524 |
| 07:15:00 | 3.7680 | 3.7680 | 3.7521 | 3.7521 | 152194.2 | 3.7523 |
| 07:18:00 | 3.7522 | 3.7579 | 3.7500 | 3.7500 | 610674.6 | 3.7510 |
| 07:21:00 | 3.7490 | 3.7490 | 3.7300 | 3.7300 | 94119.1 | 3.7313 |
| 07:24:00 | 3.7300 | 3.7301 | 3.7300 | 3.7301 | 9090.0 | 3.7300 |
| 07:27:00 | 3.7300 | 3.7500 | 3.7300 | 3.7300 | 102620.2 | 3.7314 |
| 07:30:00 | - |
| 07:33:00 | 3.7291 | 3.7500 | 3.7291 | 3.7301 | 69953.0 | 3.7416 |
| 07:36:00 | 3.7300 | 3.7300 | 3.7201 | 3.7201 | 37598.0 | 3.7217 |
| 07:39:00 | 3.7202 | 3.7202 | 3.7100 | 3.7191 | 47377.6 | 3.7166 |
| 07:42:00 | 3.7199 | 3.7199 | 3.7192 | 3.7192 | 1500.0 | 3.7194 |
| 07:45:00 | 3.7200 | 3.7201 | 3.7200 | 3.7200 | 14621.9 | 3.7200 |
| 07:48:00 | 3.7201 | 3.7261 | 3.7201 | 3.7202 | 3865.0 | 3.7215 |
| 07:51:00 | 3.7202 | 3.7980 | 3.7202 | 3.7700 | 4717.3 | 3.7776 |
| 07:54:00 | 3.7611 | 3.7611 | 3.7572 | 3.7572 | 286.5 | 3.7610 |
| 07:57:00 | 3.7501 | 3.7611 | 3.7301 | 3.7301 | 28253.1 | 3.7492 |
| 08:00:00 | 3.7302 | 3.7302 | 3.7302 | 3.7302 | 77.0 | 3.7302 |
| 08:03:00 | 3.7300 | 3.7300 | 3.7105 | 3.7105 | 205053.0 | 3.7133 |
| 08:06:00 | 3.7105 | 3.7201 | 3.6991 | 3.7000 | 816376.8 | 3.7078 |
| 08:09:00 | 3.7000 | 3.7000 | 3.6880 | 3.6880 | 19166.0 | 3.6894 |
| 08:12:00 | 3.6890 | 3.6890 | 3.6700 | 3.6703 | 102366.9 | 3.6748 |
| 08:15:00 | 3.6791 | 3.7004 | 3.6710 | 3.6750 | 59108.3 | 3.6752 |
| 08:18:00 | 3.6751 | 3.6900 | 3.6691 | 3.6691 | 391970.5 | 3.6810 |
| 08:21:00 | 3.6700 | 3.6800 | 3.6600 | 3.6600 | 519396.2 | 3.6694 |
| 08:24:00 | 3.6600 | 3.6810 | 3.6580 | 3.6700 | 107562.9 | 3.6670 |
| 08:27:00 | 3.6700 | 3.6795 | 3.6700 | 3.6700 | 104430.3 | 3.6794 |
| 08:30:00 | 3.6795 | 3.6795 | 3.6560 | 3.6560 | 334237.5 | 3.6585 |
| 08:33:00 | 3.6690 | 3.6795 | 3.6690 | 3.6795 | 188069.3 | 3.6701 |
| 08:36:00 | 3.6795 | 3.6980 | 3.6794 | 3.6980 | 25379.0 | 3.6936 |
| 08:39:00 | 3.6980 | 3.7000 | 3.6800 | 3.7000 | 66221.6 | 3.6932 |
| 08:42:00 | 3.7000 | 3.7000 | 3.6994 | 3.6994 | 1238.7 | 3.7000 |
| 08:45:00 | 3.6993 | 3.6993 | 3.6700 | 3.6700 | 25033.7 | 3.6727 |
| 08:48:00 | 3.6700 | 3.6777 | 3.6700 | 3.6700 | 33551.8 | 3.6754 |
| 08:51:00 | 3.6700 | 3.7010 | 3.6680 | 3.7010 | 312674.1 | 3.6714 |
| 08:54:00 | 3.7009 | 3.7009 | 3.6730 | 3.6731 | 1250.4 | 3.6757 |
| 08:57:00 | 3.6730 | 3.6800 | 3.6680 | 3.6800 | 16327.1 | 3.6681 |
| 09:00:00 | 3.6800 | 3.6900 | 3.6590 | 3.6590 | 447634.9 | 3.6696 |
| 09:03:00 | 3.6580 | 3.6600 | 3.6500 | 3.6517 | 372865.9 | 3.6501 |
| 09:06:00 | 3.6516 | 3.6518 | 3.6501 | 3.6518 | 6589.1 | 3.6515 |
| 09:09:00 | 3.6518 | 3.6700 | 3.6500 | 3.6601 | 49007.8 | 3.6522 |
| 09:12:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 207.1 | 3.6601 |
| 09:15:00 | 3.6601 | 3.6601 | 3.6500 | 3.6596 | 152598.3 | 3.6500 |
| 09:18:00 | 3.6595 | 3.6600 | 3.6502 | 3.6503 | 501.4 | 3.6502 |
| 09:21:00 | 3.6503 | 3.6503 | 3.6500 | 3.6500 | 304136.8 | 3.6500 |
| 09:24:00 | 3.6499 | 3.6500 | 3.6480 | 3.6500 | 28318.0 | 3.6500 |
| 09:27:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 25436.8 | 3.6500 |
| 09:30:00 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 48492.6 | 3.6510 |
| 09:33:00 | 3.6800 | 3.6897 | 3.6800 | 3.6897 | 119662.3 | 3.6891 |
| 09:36:00 | 3.6897 | 3.6900 | 3.6897 | 3.6900 | 14873.7 | 3.6897 |
| 09:39:00 | 3.6900 | 3.6900 | 3.6896 | 3.6899 | 69266.4 | 3.6900 |
| 09:42:00 | 3.6900 | 3.6901 | 3.6799 | 3.6799 | 26195.9 | 3.6823 |
| 09:45:00 | 3.6700 | 3.6799 | 3.6690 | 3.6690 | 65388.5 | 3.6697 |
| 09:48:00 | 3.6681 | 3.6691 | 3.6650 | 3.6651 | 32500.0 | 3.6670 |
| 09:51:00 | 3.6652 | 3.6800 | 3.6650 | 3.6651 | 20936.1 | 3.6720 |
| 09:54:00 | 3.6651 | 3.6651 | 3.6650 | 3.6651 | 5130.9 | 3.6650 |
| 09:57:00 | 3.6651 | 3.6700 | 3.6622 | 3.6700 | 71432.1 | 3.6680 |
| 10:00:00 | 3.6622 | 3.6622 | 3.6622 | 3.6622 | 1000.0 | 3.6622 |
| 10:03:00 | 3.6660 | 3.6660 | 3.6621 | 3.6621 | 16484.0 | 3.6645 |
| 10:06:00 | 3.6622 | 3.6661 | 3.6622 | 3.6632 | 4566.0 | 3.6638 |
| 10:09:00 | 3.6700 | 3.6980 | 3.6633 | 3.6801 | 31871.6 | 3.6920 |
| 10:12:00 | 3.6801 | 3.6979 | 3.6800 | 3.6800 | 86074.0 | 3.6857 |
| 10:15:00 | 3.6801 | 3.6801 | 3.6700 | 3.6731 | 76753.1 | 3.6785 |
| 10:18:00 | 3.6731 | 3.6731 | 3.6731 | 3.6731 | 1000.0 | 3.6731 |
| 10:21:00 | 3.6732 | 3.6800 | 3.6700 | 3.6700 | 207821.1 | 3.6702 |
| 10:24:00 | 3.6700 | 3.6701 | 3.6700 | 3.6701 | 54211.1 | 3.6700 |
| 10:27:00 | 3.6702 | 3.6800 | 3.6702 | 3.6702 | 19003.0 | 3.6790 |
| 10:30:00 | 3.6703 | 3.6704 | 3.6703 | 3.6704 | 1000.0 | 3.6704 |
| 10:33:00 | 3.6705 | 3.6936 | 3.6705 | 3.6936 | 11111.0 | 3.6828 |
| 10:36:00 | - |
| 10:39:00 | 3.6801 | 3.6939 | 3.6801 | 3.6939 | 7500.0 | 3.6884 |
| 10:42:00 | 3.6800 | 3.6801 | 3.6700 | 3.6702 | 133058.9 | 3.6700 |
| 10:45:00 | 3.6700 | 3.6701 | 3.6700 | 3.6700 | 204013.0 | 3.6700 |
| 10:48:00 | - |
| 10:51:00 | 3.6701 | 3.6701 | 3.6701 | 3.6701 | 13477.0 | 3.6701 |
| 10:54:00 | 3.6701 | 3.6701 | 3.6620 | 3.6620 | 63669.7 | 3.6694 |
| 10:57:00 | 3.6620 | 3.6702 | 3.6620 | 3.6702 | 10554.1 | 3.6620 |
| 11:00:00 | 3.6622 | 3.6622 | 3.6621 | 3.6622 | 2741.8 | 3.6622 |
| 11:03:00 | 3.6622 | 3.6702 | 3.6622 | 3.6702 | 3989.1 | 3.6673 |
| 11:06:00 | 3.6623 | 3.6702 | 3.6623 | 3.6626 | 4001.1 | 3.6663 |
| 11:09:00 | 3.6627 | 3.6900 | 3.6627 | 3.6900 | 4721.2 | 3.6857 |
| 11:12:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 100.0 | 3.6801 |
| 11:15:00 | 3.6801 | 3.6801 | 3.6702 | 3.6801 | 25782.4 | 3.6798 |
| 11:18:00 | 3.6802 | 3.6803 | 3.6802 | 3.6803 | 2000.3 | 3.6802 |
| 11:21:00 | 3.6803 | 3.6803 | 3.6803 | 3.6803 | 7715.2 | 3.6803 |
| 11:24:00 | 3.6803 | 3.6803 | 3.6803 | 3.6803 | 16417.0 | 3.6803 |
| 11:27:00 | 3.6804 | 3.6804 | 3.6804 | 3.6804 | 1448.0 | 3.6804 |
| 11:30:00 | 3.6804 | 3.6804 | 3.6804 | 3.6804 | 13387.1 | 3.6804 |
| 11:33:00 | 3.6804 | 3.6804 | 3.6641 | 3.6800 | 11020.7 | 3.6658 |
| 11:36:00 | 3.6801 | 3.6980 | 3.6801 | 3.6980 | 249615.0 | 3.6957 |
| 11:39:00 | 3.6979 | 3.6979 | 3.6979 | 3.6979 | 0.1 | 3.6979 |
| 11:42:00 | 3.6978 | 3.6978 | 3.6901 | 3.6901 | 10.1 | 3.6902 |
| 11:45:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 16325.9 | 3.6900 |
| 11:48:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 18188.8 | 3.6900 |
| 11:51:00 | 3.6899 | 3.6899 | 3.6899 | 3.6899 | 0.1 | 3.6899 |
| 11:54:00 | - |
| 11:57:00 | 3.6899 | 3.6899 | 3.6893 | 3.6893 | 2.6 | 3.6898 |
| 12:00:00 | 3.6800 | 3.6901 | 3.6800 | 3.6801 | 13974.0 | 3.6867 |
| 12:03:00 | 3.6801 | 3.6802 | 3.6801 | 3.6802 | 2030.0 | 3.6801 |
| 12:06:00 | 3.6801 | 3.6801 | 3.6800 | 3.6800 | 70000.0 | 3.6800 |
| 12:09:00 | 3.6800 | 3.6801 | 3.6800 | 3.6800 | 1474.8 | 3.6800 |
| 12:12:00 | 3.6800 | 3.6800 | 3.6700 | 3.6701 | 240527.0 | 3.6707 |
| 12:15:00 | 3.6800 | 3.6802 | 3.6800 | 3.6802 | 5986.3 | 3.6801 |
| 12:18:00 | 3.6803 | 3.6901 | 3.6803 | 3.6901 | 8693.4 | 3.6895 |
| 12:21:00 | 3.6910 | 3.6920 | 3.6900 | 3.6900 | 330.3 | 3.6910 |
| 12:24:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 137.1 | 3.6900 |
| 12:27:00 | 3.6900 | 3.6920 | 3.6900 | 3.6920 | 61195.0 | 3.6919 |
| 12:30:00 | 3.6900 | 3.6930 | 3.6900 | 3.6930 | 19965.1 | 3.6925 |
| 12:33:00 | 3.6930 | 3.6930 | 3.6898 | 3.6898 | 25651.5 | 3.6926 |
| 12:36:00 | 3.6898 | 3.6900 | 3.6800 | 3.6900 | 12682.0 | 3.6884 |
| 12:39:00 | 3.6800 | 3.6897 | 3.6660 | 3.6660 | 85117.5 | 3.6709 |
| 12:42:00 | 3.6660 | 3.6660 | 3.6600 | 3.6601 | 36359.6 | 3.6619 |
| 12:45:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 1500.0 | 3.6601 |
| 12:48:00 | 3.6601 | 3.6839 | 3.6600 | 3.6600 | 100601.1 | 3.6835 |
| 12:51:00 | 3.6601 | 3.6800 | 3.6601 | 3.6800 | 29850.2 | 3.6789 |
| 12:54:00 | 3.6799 | 3.6800 | 3.6601 | 3.6602 | 1003.9 | 3.6603 |
| 12:57:00 | 3.6603 | 3.6800 | 3.6601 | 3.6700 | 7206.4 | 3.6601 |
| 13:00:00 | 3.6604 | 3.6701 | 3.6604 | 3.6605 | 1663.0 | 3.6614 |
| 13:03:00 | 3.6605 | 3.6701 | 3.6605 | 3.6605 | 1533.0 | 3.6607 |
| 13:06:00 | 3.6608 | 3.6691 | 3.6608 | 3.6691 | 1500.0 | 3.6636 |
| 13:09:00 | 3.6701 | 3.6800 | 3.6701 | 3.6800 | 4100.0 | 3.6781 |
| 13:12:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 5000.0 | 3.6800 |
| 13:15:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 86006.9 | 3.6800 |
| 13:18:00 | 3.6800 | 3.6839 | 3.6700 | 3.6700 | 79580.5 | 3.6810 |
| 13:21:00 | 3.6700 | 3.6839 | 3.6700 | 3.6839 | 16139.0 | 3.6740 |
| 13:24:00 | 3.6701 | 3.6701 | 3.6701 | 3.6701 | 33.0 | 3.6701 |
| 13:27:00 | 3.6700 | 3.6700 | 3.6620 | 3.6621 | 13614.6 | 3.6694 |
| 13:30:00 | 3.6621 | 3.6839 | 3.6621 | 3.6839 | 10001.0 | 3.6783 |
| 13:33:00 | 3.6701 | 3.6900 | 3.6701 | 3.6900 | 146239.1 | 3.6846 |
| 13:36:00 | 3.6910 | 3.6980 | 3.6800 | 3.6800 | 55950.0 | 3.6962 |
| 13:39:00 | 3.6804 | 3.7000 | 3.6804 | 3.7000 | 24695.7 | 3.6973 |
| 13:42:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 2000.0 | 3.7001 |
| 13:45:00 | 3.7010 | 3.7190 | 3.7010 | 3.7190 | 141186.2 | 3.7104 |
| 13:48:00 | 3.7192 | 3.7260 | 3.7100 | 3.7101 | 219625.6 | 3.7206 |
| 13:51:00 | 3.7104 | 3.7249 | 3.7004 | 3.7200 | 153030.0 | 3.7079 |
| 13:54:00 | 3.7200 | 3.7200 | 3.7100 | 3.7101 | 15139.0 | 3.7190 |
| 13:57:00 | 3.7200 | 3.7260 | 3.7050 | 3.7050 | 99539.1 | 3.7226 |
| 14:00:00 | 3.7050 | 3.7050 | 3.7000 | 3.7000 | 29495.9 | 3.7007 |
| 14:03:00 | 3.6991 | 3.7051 | 3.6991 | 3.6991 | 10560.1 | 3.7003 |
| 14:06:00 | 3.6990 | 3.6990 | 3.6961 | 3.6961 | 236.4 | 3.6971 |
| 14:09:00 | 3.6960 | 3.6960 | 3.6858 | 3.6864 | 1450.4 | 3.6872 |
| 14:12:00 | 3.6863 | 3.6980 | 3.6821 | 3.6980 | 131247.0 | 3.6861 |
| 14:15:00 | 3.6823 | 3.6823 | 3.6802 | 3.6803 | 27764.8 | 3.6803 |
| 14:18:00 | 3.6801 | 3.6803 | 3.6801 | 3.6803 | 12586.6 | 3.6803 |
| 14:21:00 | - |
| 14:24:00 | 3.6802 | 3.6980 | 3.6802 | 3.6804 | 55699.0 | 3.6966 |
| 14:27:00 | 3.6808 | 3.6980 | 3.6808 | 3.6808 | 15723.0 | 3.6964 |
| 14:30:00 | 3.6980 | 3.6980 | 3.6971 | 3.6971 | 1264.0 | 3.6975 |
| 14:33:00 | 3.6970 | 3.6970 | 3.6807 | 3.6960 | 3500.0 | 3.6853 |
| 14:36:00 | 3.6815 | 3.6980 | 3.6814 | 3.6815 | 14946.2 | 3.6957 |
| 14:39:00 | 3.6980 | 3.6980 | 3.6970 | 3.6970 | 82001.0 | 3.6980 |
| 14:42:00 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 689.0 | 3.6970 |
| 14:45:00 | 3.6831 | 3.7260 | 3.6831 | 3.7260 | 34309.1 | 3.6982 |
| 14:48:00 | 3.7100 | 3.7100 | 3.7000 | 3.7001 | 1500.0 | 3.7005 |
| 14:51:00 | 3.7001 | 3.7002 | 3.7001 | 3.7002 | 125.0 | 3.7001 |
| 14:54:00 | 3.7000 | 3.7000 | 3.6980 | 3.6980 | 14425.2 | 3.6981 |
| 14:57:00 | 3.6971 | 3.6971 | 3.6971 | 3.6971 | 0.1 | 3.6971 |
| 15:00:00 | 3.6971 | 3.6971 | 3.6970 | 3.6970 | 2524.0 | 3.6971 |
| 15:03:00 | 3.6971 | 3.7190 | 3.6970 | 3.7190 | 26226.6 | 3.6979 |
| 15:06:00 | 3.7191 | 3.7290 | 3.7191 | 3.7290 | 107495.1 | 3.7200 |
| 15:09:00 | 3.7191 | 3.7200 | 3.7191 | 3.7200 | 2969.0 | 3.7198 |
| 15:12:00 | 3.7201 | 3.7300 | 3.7200 | 3.7200 | 36759.3 | 3.7222 |
| 15:15:00 | 3.7201 | 3.7201 | 3.7200 | 3.7201 | 22052.6 | 3.7201 |
| 15:18:00 | 3.7201 | 3.7202 | 3.7200 | 3.7202 | 89467.1 | 3.7201 |
| 15:21:00 | 3.7202 | 3.7202 | 3.7202 | 3.7202 | 100.0 | 3.7202 |
| 15:24:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 313.3 | 3.7201 |
| 15:27:00 | 3.7201 | 3.7348 | 3.7201 | 3.7348 | 44686.7 | 3.7332 |
| 15:30:00 | 3.7211 | 3.7211 | 3.7211 | 3.7211 | 600.0 | 3.7211 |
| 15:33:00 | 3.7202 | 3.7347 | 3.7202 | 3.7347 | 3658.0 | 3.7273 |
| 15:36:00 | 3.7202 | 3.7348 | 3.7202 | 3.7348 | 10000.0 | 3.7333 |
| 15:39:00 | 3.7202 | 3.7348 | 3.7202 | 3.7301 | 4001.0 | 3.7281 |
| 15:42:00 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 2678.3 | 3.7340 |
| 15:45:00 | - |
| 15:48:00 | 3.7341 | 3.7341 | 3.7341 | 3.7341 | 13.8 | 3.7341 |
| 15:51:00 | - |
| 15:54:00 | 3.7341 | 3.7341 | 3.7341 | 3.7341 | 7486.2 | 3.7341 |
| 15:57:00 | 3.7342 | 3.7348 | 3.7342 | 3.7348 | 9220.0 | 3.7348 |
| 16:00:00 | 3.7342 | 3.7400 | 3.7342 | 3.7400 | 53197.5 | 3.7390 |
| 16:03:00 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 68645.2 | 3.7485 |
| 16:06:00 | 3.7501 | 3.7540 | 3.7400 | 3.7400 | 147389.9 | 3.7453 |
| 16:09:00 | 3.7345 | 3.7345 | 3.7120 | 3.7120 | 45841.1 | 3.7181 |
| 16:12:00 | 3.7150 | 3.7200 | 3.7003 | 3.7200 | 634550.2 | 3.7029 |
| 16:15:00 | 3.7200 | 3.7300 | 3.7031 | 3.7101 | 57734.3 | 3.7240 |
| 16:18:00 | 3.7299 | 3.7299 | 3.7101 | 3.7102 | 1186.5 | 3.7102 |
| 16:21:00 | 3.7102 | 3.7279 | 3.7102 | 3.7279 | 3384.9 | 3.7184 |
| 16:24:00 | 3.7102 | 3.7300 | 3.7102 | 3.7300 | 111066.9 | 3.7287 |
| 16:27:00 | 3.7300 | 3.7300 | 3.7201 | 3.7201 | 22356.8 | 3.7293 |
| 16:30:00 | 3.7201 | 3.7201 | 3.7201 | 3.7201 | 1500.0 | 3.7201 |
| 16:33:00 | 3.7204 | 3.7300 | 3.7204 | 3.7300 | 2879.5 | 3.7250 |
| 16:36:00 | 3.7309 | 3.7400 | 3.7301 | 3.7400 | 38399.5 | 3.7366 |
| 16:39:00 | 3.7401 | 3.7450 | 3.7401 | 3.7450 | 1629.7 | 3.7419 |
| 16:42:00 | 3.7460 | 3.7581 | 3.7460 | 3.7581 | 86034.8 | 3.7566 |
| 16:45:00 | 3.7581 | 3.7582 | 3.7581 | 3.7582 | 1242.1 | 3.7581 |
| 16:48:00 | 3.7401 | 3.7402 | 3.7401 | 3.7402 | 1500.0 | 3.7401 |
| 16:51:00 | 3.7401 | 3.7501 | 3.7401 | 3.7500 | 72263.0 | 3.7496 |
| 16:54:00 | 3.7500 | 3.7600 | 3.7404 | 3.7600 | 44638.3 | 3.7506 |
| 16:57:00 | 3.7500 | 3.7501 | 3.7400 | 3.7501 | 37433.1 | 3.7402 |
| 17:00:00 | 3.7502 | 3.7503 | 3.7502 | 3.7503 | 1500.0 | 3.7503 |
| 17:03:00 | 3.7504 | 3.7504 | 3.7414 | 3.7414 | 1800.7 | 3.7429 |
| 17:06:00 | 3.7414 | 3.7414 | 3.7414 | 3.7414 | 500.0 | 3.7414 |
| 17:09:00 | 3.7414 | 3.7414 | 3.7414 | 3.7414 | 2500.0 | 3.7414 |
| 17:12:00 | - |
| 17:15:00 | 3.7501 | 3.7501 | 3.7501 | 3.7501 | 1032.3 | 3.7501 |
| 17:18:00 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 662562.5 | 3.7323 |
| 17:21:00 | 3.7300 | 3.7310 | 3.7291 | 3.7310 | 18611.8 | 3.7304 |
| 17:24:00 | 3.7291 | 3.7310 | 3.7291 | 3.7291 | 33827.0 | 3.7309 |
| 17:27:00 | 3.7303 | 3.7311 | 3.7303 | 3.7311 | 2455.1 | 3.7307 |
| 17:30:00 | 3.7314 | 3.7401 | 3.7314 | 3.7401 | 2520.6 | 3.7383 |
| 17:33:00 | 3.7401 | 3.7401 | 3.7400 | 3.7401 | 60129.8 | 3.7400 |
| 17:36:00 | 3.7401 | 3.7401 | 3.7301 | 3.7304 | 724.4 | 3.7302 |
| 17:39:00 | 3.7304 | 3.7310 | 3.7304 | 3.7310 | 775.8 | 3.7304 |
| 17:42:00 | 3.7310 | 3.7310 | 3.7100 | 3.7200 | 73899.1 | 3.7260 |
| 17:45:00 | 3.7291 | 3.7301 | 3.7091 | 3.7100 | 97261.0 | 3.7114 |
| 17:48:00 | 3.7102 | 3.7102 | 3.7101 | 3.7102 | 1000.1 | 3.7102 |
| 17:51:00 | 3.7151 | 3.7301 | 3.7100 | 3.7102 | 72560.1 | 3.7145 |
| 17:54:00 | 3.7120 | 3.7120 | 3.7091 | 3.7102 | 43510.5 | 3.7119 |
| 17:57:00 | 3.7102 | 3.7102 | 3.7102 | 3.7102 | 56735.0 | 3.7102 |
| 18:00:00 | 3.7103 | 3.7150 | 3.7103 | 3.7103 | 3000.1 | 3.7103 |
| 18:03:00 | 3.7105 | 3.7300 | 3.7103 | 3.7300 | 4416.5 | 3.7158 |
| 18:06:00 | 3.7300 | 3.7450 | 3.7300 | 3.7450 | 14658.7 | 3.7312 |
| 18:09:00 | 3.7450 | 3.7450 | 3.7301 | 3.7450 | 26613.8 | 3.7437 |
| 18:12:00 | 3.7300 | 3.7300 | 3.7102 | 3.7121 | 51889.0 | 3.7173 |
| 18:15:00 | 3.7300 | 3.7301 | 3.7082 | 3.7082 | 48205.5 | 3.7144 |
| 18:18:00 | 3.7082 | 3.7083 | 3.7082 | 3.7083 | 4515.0 | 3.7082 |
| 18:21:00 | 3.7101 | 3.7101 | 3.7101 | 3.7101 | 400.0 | 3.7101 |
| 18:24:00 | 3.7101 | 3.7101 | 3.7101 | 3.7101 | 2600.0 | 3.7101 |
| 18:27:00 | 3.7101 | 3.7102 | 3.7031 | 3.7040 | 93213.7 | 3.7073 |
| 18:30:00 | 3.7031 | 3.7031 | 3.7002 | 3.7002 | 11000.0 | 3.7005 |
| 18:33:00 | 3.7003 | 3.7003 | 3.7003 | 3.7003 | 1500.0 | 3.7003 |
| 18:36:00 | 3.7003 | 3.7252 | 3.7003 | 3.7252 | 2542.5 | 3.7116 |
| 18:39:00 | 3.7253 | 3.7490 | 3.7253 | 3.7302 | 19139.0 | 3.7452 |
| 18:42:00 | 3.7444 | 3.7444 | 3.7300 | 3.7300 | 92500.3 | 3.7443 |
| 18:45:00 | 3.7300 | 3.7300 | 3.7070 | 3.7070 | 1467.5 | 3.7219 |
| 18:48:00 | 3.7061 | 3.7104 | 3.7061 | 3.7104 | 2000.1 | 3.7074 |
| 18:51:00 | 3.7064 | 3.7532 | 3.7064 | 3.7532 | 75230.9 | 3.7502 |
| 18:54:00 | 3.7401 | 3.7500 | 3.7330 | 3.7330 | 7049.9 | 3.7478 |
| 18:57:00 | 3.7320 | 3.7320 | 3.7310 | 3.7310 | 58.6 | 3.7315 |
| 19:00:00 | 3.7300 | 3.7301 | 3.7253 | 3.7301 | 8390.4 | 3.7264 |
| 19:03:00 | 3.7254 | 3.7254 | 3.7251 | 3.7254 | 1544.9 | 3.7252 |
| 19:06:00 | 3.7254 | 3.7257 | 3.7254 | 3.7256 | 1955.3 | 3.7255 |
| 19:09:00 | 3.7299 | 3.7301 | 3.7251 | 3.7254 | 2358.0 | 3.7270 |
| 19:12:00 | 3.7299 | 3.7401 | 3.7251 | 3.7401 | 24021.2 | 3.7350 |
| 19:15:00 | 3.7460 | 3.7610 | 3.7402 | 3.7512 | 102442.8 | 3.7534 |
| 19:18:00 | 3.7598 | 3.8120 | 3.7598 | 3.8120 | 203035.5 | 3.7954 |
| 19:21:00 | 3.8110 | 3.8111 | 3.7523 | 3.8040 | 16791.8 | 3.8061 |
| 19:24:00 | 3.8050 | 3.8300 | 3.7890 | 3.7890 | 35812.3 | 3.8189 |
| 19:27:00 | 3.8000 | 3.8120 | 3.7804 | 3.8000 | 113395.0 | 3.8063 |
| 19:30:00 | 3.8000 | 3.8105 | 3.7903 | 3.8105 | 282551.6 | 3.8068 |
| 19:33:00 | 3.8130 | 3.8131 | 3.7921 | 3.8000 | 58529.2 | 3.8098 |
| 19:36:00 | 3.8000 | 3.8000 | 3.7921 | 3.7921 | 662.0 | 3.8000 |
| 19:39:00 | 3.7921 | 3.8560 | 3.7921 | 3.8560 | 553630.0 | 3.8192 |
| 19:42:00 | 3.8565 | 3.8601 | 3.8501 | 3.8599 | 253049.6 | 3.8588 |
| 19:45:00 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | 69568.6 | 3.8402 |
| 19:48:00 | 3.8391 | 3.8500 | 3.8391 | 3.8451 | 616800.9 | 3.8422 |
| 19:51:00 | 3.8451 | 3.8598 | 3.8400 | 3.8400 | 141718.0 | 3.8502 |
| 19:54:00 | 3.8400 | 3.8401 | 3.8400 | 3.8400 | 177675.9 | 3.8400 |
| 19:57:00 | 3.8390 | 3.8390 | 3.8170 | 3.8170 | 1089.5 | 3.8257 |
| 20:00:00 | 3.8171 | 3.8300 | 3.8161 | 3.8300 | 32853.0 | 3.8186 |
| 20:03:00 | 3.8201 | 3.8201 | 3.8141 | 3.8150 | 21605.7 | 3.8169 |
| 20:06:00 | 3.8141 | 3.8150 | 3.8141 | 3.8150 | 11186.3 | 3.8149 |
| 20:09:00 | 3.8151 | 3.8200 | 3.8151 | 3.8200 | 17113.0 | 3.8183 |
| 20:12:00 | 3.8151 | 3.8300 | 3.8141 | 3.8300 | 192718.9 | 3.8286 |
| 20:15:00 | 3.8141 | 3.8200 | 3.8141 | 3.8146 | 29141.0 | 3.8197 |
| 20:18:00 | 3.8146 | 3.8469 | 3.8146 | 3.8300 | 104583.1 | 3.8379 |
| 20:21:00 | 3.8201 | 3.8300 | 3.8100 | 3.8132 | 127697.9 | 3.8231 |
| 20:24:00 | 3.8101 | 3.8101 | 3.8090 | 3.8100 | 24300.9 | 3.8097 |
| 20:27:00 | 3.8080 | 3.8080 | 3.7950 | 3.7950 | 112203.4 | 3.7997 |
| 20:30:00 | 3.7941 | 3.8099 | 3.7926 | 3.8099 | 114531.3 | 3.8008 |
| 20:33:00 | 3.8099 | 3.8099 | 3.8099 | 3.8099 | 63130.6 | 3.8099 |
| 20:36:00 | 3.8100 | 3.8102 | 3.8100 | 3.8102 | 3597.1 | 3.8100 |
| 20:39:00 | 3.8121 | 3.8132 | 3.8121 | 3.8132 | 1480.0 | 3.8125 |
| 20:42:00 | 3.8126 | 3.8220 | 3.8126 | 3.8220 | 2321.8 | 3.8135 |
| 20:45:00 | 3.8230 | 3.8390 | 3.8201 | 3.8201 | 2597.0 | 3.8298 |
| 20:48:00 | 3.8200 | 3.8200 | 3.8130 | 3.8131 | 1002.0 | 3.8156 |
| 20:51:00 | 3.8130 | 3.8131 | 3.8000 | 3.8131 | 72968.1 | 3.8027 |
| 20:54:00 | 3.8132 | 3.8132 | 3.8004 | 3.8018 | 2762.0 | 3.8065 |
| 20:57:00 | - |
| 21:00:00 | 3.8014 | 3.8015 | 3.8010 | 3.8011 | 38557.0 | 3.8013 |
| 21:03:00 | 3.8013 | 3.8201 | 3.8013 | 3.8100 | 2264.3 | 3.8112 |
| 21:06:00 | 3.8101 | 3.8101 | 3.8101 | 3.8101 | 1999.9 | 3.8101 |
| 21:09:00 | 3.8106 | 3.8220 | 3.8101 | 3.8103 | 47593.3 | 3.8102 |
| 21:12:00 | 3.8104 | 3.8105 | 3.8104 | 3.8105 | 1500.0 | 3.8105 |
| 21:15:00 | 3.8220 | 3.8630 | 3.8111 | 3.8630 | 147411.8 | 3.8489 |
| 21:18:00 | 3.8630 | 3.8790 | 3.8601 | 3.8790 | 142251.4 | 3.8737 |
| 21:21:00 | 3.8780 | 3.8785 | 3.8381 | 3.8401 | 56213.7 | 3.8676 |
| 21:24:00 | 3.8401 | 3.8401 | 3.8310 | 3.8310 | 35562.6 | 3.8351 |
| 21:27:00 | 3.8304 | 3.8500 | 3.7700 | 3.7700 | 379311.8 | 3.7869 |
| 21:30:00 | 3.7970 | 3.8100 | 3.7770 | 3.7770 | 145964.6 | 3.8067 |
| 21:33:00 | 3.7760 | 3.7760 | 3.7360 | 3.7559 | 164844.9 | 3.7562 |
| 21:36:00 | 3.7551 | 3.7559 | 3.7400 | 3.7402 | 267508.5 | 3.7514 |
| 21:39:00 | 3.7500 | 3.7700 | 3.7402 | 3.7670 | 214784.0 | 3.7604 |
| 21:42:00 | 3.7601 | 3.7701 | 3.7601 | 3.7701 | 24935.2 | 3.7674 |
| 21:45:00 | 3.7693 | 3.7878 | 3.7420 | 3.7420 | 142101.1 | 3.7820 |
| 21:48:00 | 3.7600 | 3.7640 | 3.7403 | 3.7501 | 23817.0 | 3.7445 |
| 21:51:00 | 3.7501 | 3.7501 | 3.7501 | 3.7501 | 2895.0 | 3.7501 |
| 21:54:00 | 3.7502 | 3.7800 | 3.7502 | 3.7800 | 26761.7 | 3.7697 |
| 21:57:00 | 3.7700 | 3.7799 | 3.7700 | 3.7700 | 6300.2 | 3.7700 |
| 22:00:00 | 3.7700 | 3.7700 | 3.7698 | 3.7698 | 3872.3 | 3.7700 |
| 22:03:00 | 3.7600 | 3.7800 | 3.7600 | 3.7700 | 15449.5 | 3.7704 |
| 22:06:00 | 3.7600 | 3.7711 | 3.7600 | 3.7711 | 5398.1 | 3.7679 |
| 22:09:00 | 3.7711 | 3.7850 | 3.7711 | 3.7849 | 102634.7 | 3.7817 |
| 22:12:00 | 3.7849 | 3.7849 | 3.7502 | 3.7512 | 55613.4 | 3.7525 |
| 22:15:00 | 3.7512 | 3.7730 | 3.7502 | 3.7730 | 3070.3 | 3.7605 |
| 22:18:00 | 3.7601 | 3.7601 | 3.7601 | 3.7601 | 14.1 | 3.7601 |
| 22:21:00 | 3.7601 | 3.7800 | 3.7601 | 3.7800 | 4233.0 | 3.7635 |
| 22:24:00 | 3.7701 | 3.7701 | 3.7701 | 3.7701 | 1500.0 | 3.7701 |
| 22:27:00 | 3.7800 | 3.7880 | 3.7701 | 3.7701 | 84277.5 | 3.7854 |
| 22:30:00 | 3.7890 | 3.8000 | 3.7671 | 3.8000 | 131967.2 | 3.7917 |
| 22:33:00 | 3.8010 | 3.8101 | 3.7650 | 3.7651 | 62550.6 | 3.8024 |
| 22:36:00 | 3.7651 | 3.7651 | 3.7650 | 3.7651 | 50914.0 | 3.7650 |
| 22:39:00 | 3.7655 | 3.7800 | 3.7655 | 3.7800 | 3195.2 | 3.7701 |
| 22:42:00 | 3.7834 | 3.7940 | 3.7834 | 3.7940 | 3856.5 | 3.7869 |
| 22:45:00 | 3.7950 | 3.8020 | 3.7950 | 3.7998 | 103314.3 | 3.8000 |
| 22:48:00 | 3.7949 | 3.8000 | 3.7700 | 3.7700 | 39154.2 | 3.7736 |
| 22:51:00 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 19435.6 | 3.7770 |
| 22:54:00 | 3.7770 | 3.7850 | 3.7770 | 3.7770 | 9792.0 | 3.7823 |
| 22:57:00 | 3.7850 | 3.7850 | 3.7778 | 3.7850 | 30441.7 | 3.7805 |
| 23:00:00 | 3.7850 | 3.7900 | 3.7700 | 3.7800 | 17579.8 | 3.7796 |
| 23:03:00 | 3.7799 | 3.7900 | 3.7698 | 3.7900 | 2081.2 | 3.7826 |
| 23:06:00 | 3.7901 | 3.8170 | 3.7901 | 3.7970 | 166088.2 | 3.8160 |
| 23:09:00 | 3.7961 | 3.8100 | 3.7910 | 3.7910 | 27006.7 | 3.7979 |
| 23:12:00 | 3.7901 | 3.7961 | 3.7800 | 3.7800 | 12699.0 | 3.7831 |
| 23:15:00 | 3.7838 | 3.7838 | 3.7800 | 3.7800 | 14222.5 | 3.7800 |
| 23:18:00 | 3.7790 | 3.7790 | 3.7520 | 3.7520 | 87735.3 | 3.7569 |
| 23:21:00 | 3.7520 | 3.7520 | 3.7491 | 3.7491 | 25675.1 | 3.7509 |
| 23:24:00 | 3.7490 | 3.7491 | 3.7490 | 3.7491 | 680.0 | 3.7491 |
| 23:27:00 | 3.7491 | 3.7491 | 3.7490 | 3.7490 | 9522.0 | 3.7490 |
| 23:30:00 | 3.7491 | 3.7491 | 3.7491 | 3.7491 | 4289.7 | 3.7491 |
| 23:33:00 | 3.7492 | 3.8000 | 3.7492 | 3.8000 | 45516.9 | 3.7987 |
| 23:36:00 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 24207.0 | 3.8046 |
| 23:39:00 | 3.8001 | 3.8001 | 3.8001 | 3.8001 | 3000.0 | 3.8001 |
| 23:42:00 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 27.0 | 3.8000 |
| 23:45:00 | 3.8000 | 3.8001 | 3.8000 | 3.8001 | 1199.9 | 3.8001 |
| 23:48:00 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 51766.3 | 3.7805 |
| 23:51:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 8706.0 | 3.7800 |
| 23:54:00 | 3.7791 | 3.7801 | 3.7791 | 3.7801 | 4000.0 | 3.7797 |
| 23:57:00 | - |