2020年03月18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 | 3.6498 | 3.6590 | 3.6498 | 3.6590 | 19100.9 | 3.6525 |
| 00:03:00 | 3.6600 | 3.6870 | 3.6500 | 3.6870 | 96452.4 | 3.6748 |
| 00:06:00 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 8.0 | 3.6700 |
| 00:09:00 | 3.6749 | 3.6750 | 3.6749 | 3.6749 | 29836.8 | 3.6749 |
| 00:12:00 | 3.6749 | 3.6749 | 3.6749 | 3.6749 | 30037.0 | 3.6749 |
| 00:15:00 | 3.6750 | 3.6910 | 3.6749 | 3.6749 | 131612.8 | 3.6871 |
| 00:18:00 | 3.6749 | 3.6749 | 3.6517 | 3.6517 | 8275.8 | 3.6734 |
| 00:21:00 | 3.6700 | 3.6730 | 3.6700 | 3.6700 | 7120.2 | 3.6700 |
| 00:24:00 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 2245.0 | 3.6621 |
| 00:27:00 | 3.6700 | 3.6770 | 3.6700 | 3.6770 | 162.8 | 3.6747 |
| 00:30:00 | 3.6780 | 3.6800 | 3.6780 | 3.6800 | 75.0 | 3.6786 |
| 00:33:00 | 3.6700 | 3.6910 | 3.6600 | 3.6905 | 15565.1 | 3.6705 |
| 00:36:00 | 3.6800 | 3.6800 | 3.6660 | 3.6660 | 202.1 | 3.6694 |
| 00:39:00 | 3.6650 | 3.6650 | 3.6630 | 3.6630 | 97.2 | 3.6640 |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 39888.0 | 3.6700 |
| 00:54:00 | 3.6800 | 3.6987 | 3.6730 | 3.6730 | 176655.8 | 3.6951 |
| 00:57:00 | 3.6720 | 3.6900 | 3.6710 | 3.6900 | 82992.8 | 3.6899 |
| 01:00:00 | 3.6910 | 3.7010 | 3.6910 | 3.7010 | 12855.9 | 3.6995 |
| 01:03:00 | 3.7020 | 3.7200 | 3.7020 | 3.7200 | 140078.9 | 3.7159 |
| 01:06:00 | 3.7200 | 3.7201 | 3.7001 | 3.7001 | 20739.5 | 3.7069 |
| 01:09:00 | 3.7199 | 3.7220 | 3.7199 | 3.7220 | 61246.1 | 3.7208 |
| 01:12:00 | 3.7220 | 3.7300 | 3.7210 | 3.7300 | 252670.0 | 3.7228 |
| 01:15:00 | 3.7299 | 3.7360 | 3.7140 | 3.7140 | 475730.0 | 3.7229 |
| 01:18:00 | 3.7130 | 3.7130 | 3.6860 | 3.6860 | 3247.1 | 3.7023 |
| 01:21:00 | 3.6850 | 3.7100 | 3.6770 | 3.7000 | 23320.0 | 3.7051 |
| 01:24:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 107562.0 | 3.7000 |
| 01:27:00 | 3.6910 | 3.6910 | 3.6800 | 3.6800 | 11835.0 | 3.6856 |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 3.6900 | 3.6991 | 3.6780 | 3.6780 | 2020.3 | 3.6903 |
| 01:39:00 | 3.6770 | 3.6770 | 3.6620 | 3.6620 | 28376.8 | 3.6648 |
| 01:42:00 | 3.6460 | 3.6460 | 3.6350 | 3.6350 | 29474.4 | 3.6399 |
| 01:45:00 | 3.6500 | 3.6570 | 3.6500 | 3.6570 | 110.5 | 3.6549 |
| 01:48:00 | - |
| 01:51:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 5720.0 | 3.6500 |
| 01:54:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 4163.0 | 3.6500 |
| 01:57:00 | 3.6580 | 3.6597 | 3.6580 | 3.6597 | 1000.0 | 3.6596 |
| 02:00:00 | 3.6600 | 3.6610 | 3.6600 | 3.6610 | 79.3 | 3.6604 |
| 02:03:00 | 3.6620 | 3.6646 | 3.6620 | 3.6646 | 145.0 | 3.6636 |
| 02:06:00 | - |
| 02:09:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3436.9 | 3.6500 |
| 02:12:00 | 3.6441 | 3.6441 | 3.6441 | 3.6441 | 9897.6 | 3.6441 |
| 02:15:00 | 3.6597 | 3.6597 | 3.6350 | 3.6350 | 36301.0 | 3.6376 |
| 02:18:00 | 3.6351 | 3.6351 | 3.6350 | 3.6350 | 27825.0 | 3.6350 |
| 02:21:00 | - |
| 02:24:00 | 3.6500 | 3.6646 | 3.6500 | 3.6646 | 6460.9 | 3.6643 |
| 02:27:00 | 3.6650 | 3.6690 | 3.6650 | 3.6690 | 3900.0 | 3.6689 |
| 02:30:00 | - |
| 02:33:00 | 3.6690 | 3.6790 | 3.6527 | 3.6527 | 5404.7 | 3.6759 |
| 02:36:00 | 3.6700 | 3.6890 | 3.6700 | 3.6890 | 599.1 | 3.6809 |
| 02:39:00 | - |
| 02:42:00 | 3.6887 | 3.6887 | 3.6887 | 3.6887 | 2421.0 | 3.6887 |
| 02:45:00 | 3.6890 | 3.6890 | 3.6580 | 3.6700 | 1019.1 | 3.6769 |
| 02:48:00 | 3.6780 | 3.6890 | 3.6524 | 3.6890 | 1672.0 | 3.6761 |
| 02:51:00 | 3.6700 | 3.6890 | 3.6402 | 3.6402 | 3843.8 | 3.6670 |
| 02:54:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 20.1 | 3.6600 |
| 02:57:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1766.5 | 3.6600 |
| 03:00:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 30407.0 | 3.6600 |
| 03:03:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 950.0 | 3.6600 |
| 03:06:00 | 3.6700 | 3.6887 | 3.6700 | 3.6887 | 35248.1 | 3.6859 |
| 03:09:00 | 3.6890 | 3.6890 | 3.6630 | 3.6630 | 7274.8 | 3.6883 |
| 03:12:00 | - |
| 03:15:00 | 3.6800 | 3.6830 | 3.6800 | 3.6800 | 3774.0 | 3.6800 |
| 03:18:00 | 3.6830 | 3.6860 | 3.6830 | 3.6860 | 99.5 | 3.6845 |
| 03:21:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 7303.0 | 3.6800 |
| 03:24:00 | 3.6857 | 3.6860 | 3.6627 | 3.6627 | 29797.1 | 3.6851 |
| 03:27:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.0 | 3.6800 |
| 03:30:00 | 3.6860 | 3.7000 | 3.6860 | 3.7000 | 14473.2 | 3.6961 |
| 03:33:00 | 3.7080 | 3.7300 | 3.7080 | 3.7300 | 335565.3 | 3.7262 |
| 03:36:00 | 3.7200 | 3.7200 | 3.7090 | 3.7090 | 124.8 | 3.7113 |
| 03:39:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2216.0 | 3.7200 |
| 03:42:00 | 3.7100 | 3.7100 | 3.6980 | 3.6980 | 401.8 | 3.7031 |
| 03:45:00 | 3.6970 | 3.6970 | 3.6880 | 3.6880 | 371.2 | 3.6924 |
| 03:48:00 | 3.6870 | 3.6870 | 3.6800 | 3.6800 | 3495.2 | 3.6809 |
| 03:51:00 | 3.6800 | 3.6801 | 3.6600 | 3.6600 | 48478.6 | 3.6724 |
| 03:54:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 528.0 | 3.6601 |
| 03:57:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 2972.0 | 3.6601 |
| 04:00:00 | 3.6601 | 3.6601 | 3.6500 | 3.6500 | 78005.1 | 3.6576 |
| 04:03:00 | - |
| 04:06:00 | 3.6490 | 3.6490 | 3.6450 | 3.6450 | 175.4 | 3.6471 |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | 3.6441 | 3.6441 | 3.6441 | 3.6441 | 745.3 | 3.6441 |
| 04:18:00 | 3.6441 | 3.6441 | 3.6400 | 3.6400 | 24429.9 | 3.6400 |
| 04:21:00 | 3.6397 | 3.6397 | 3.6397 | 3.6397 | 1500.0 | 3.6397 |
| 04:24:00 | 3.6397 | 3.6400 | 3.6397 | 3.6400 | 41260.0 | 3.6400 |
| 04:27:00 | 3.6397 | 3.6400 | 3.6351 | 3.6361 | 19489.0 | 3.6393 |
| 04:30:00 | 3.6362 | 3.6441 | 3.6362 | 3.6384 | 38764.9 | 3.6403 |
| 04:33:00 | 3.6383 | 3.6700 | 3.6364 | 3.6700 | 2490.2 | 3.6470 |
| 04:36:00 | 3.6600 | 3.6600 | 3.6508 | 3.6517 | 1525.0 | 3.6514 |
| 04:39:00 | 3.6521 | 3.6529 | 3.6521 | 3.6529 | 11674.0 | 3.6524 |
| 04:42:00 | 3.6501 | 3.6509 | 3.6501 | 3.6509 | 1500.0 | 3.6505 |
| 04:45:00 | 3.6513 | 3.6600 | 3.6470 | 3.6472 | 1655.1 | 3.6487 |
| 04:48:00 | 3.6474 | 3.6511 | 3.6472 | 3.6511 | 1500.5 | 3.6487 |
| 04:51:00 | 3.6510 | 3.6511 | 3.6510 | 3.6510 | 21000.0 | 3.6510 |
| 04:54:00 | 3.6480 | 3.6480 | 3.6421 | 3.6422 | 1900.0 | 3.6430 |
| 04:57:00 | 3.6424 | 3.6501 | 3.6424 | 3.6424 | 2000.0 | 3.6458 |
| 05:00:00 | 3.6504 | 3.6600 | 3.6500 | 3.6501 | 2040.1 | 3.6502 |
| 05:03:00 | 3.6501 | 3.6501 | 3.6500 | 3.6501 | 44207.0 | 3.6500 |
| 05:06:00 | 3.6501 | 3.6670 | 3.6500 | 3.6502 | 15790.3 | 3.6588 |
| 05:09:00 | 3.6870 | 3.7000 | 3.6502 | 3.6728 | 60336.2 | 3.6934 |
| 05:12:00 | 3.6700 | 3.6700 | 3.6530 | 3.6530 | 600.0 | 3.6614 |
| 05:15:00 | 3.6611 | 3.6731 | 3.6430 | 3.6450 | 5139.1 | 3.6552 |
| 05:18:00 | 3.6451 | 3.6451 | 3.6451 | 3.6451 | 1500.0 | 3.6451 |
| 05:21:00 | 3.6451 | 3.6452 | 3.6451 | 3.6452 | 2749.0 | 3.6451 |
| 05:24:00 | 3.6452 | 3.6452 | 3.6452 | 3.6452 | 1500.0 | 3.6452 |
| 05:27:00 | 3.6452 | 3.6453 | 3.6452 | 3.6453 | 1500.0 | 3.6452 |
| 05:30:00 | 3.6456 | 3.6551 | 3.6456 | 3.6460 | 1020.0 | 3.6460 |
| 05:33:00 | 3.6474 | 3.6650 | 3.6473 | 3.6650 | 2108.9 | 3.6500 |
| 05:36:00 | 3.6660 | 3.7000 | 3.6481 | 3.7000 | 24579.7 | 3.6971 |
| 05:39:00 | 3.7000 | 3.7002 | 3.6724 | 3.7002 | 14447.2 | 3.6974 |
| 05:42:00 | 3.7002 | 3.7003 | 3.7002 | 3.7003 | 1955.0 | 3.7002 |
| 05:45:00 | 3.7004 | 3.7010 | 3.7004 | 3.7010 | 1529.8 | 3.7004 |
| 05:48:00 | 3.7004 | 3.7004 | 3.7004 | 3.7004 | 1500.0 | 3.7004 |
| 05:51:00 | 3.7020 | 3.7101 | 3.7004 | 3.7005 | 6399.0 | 3.7082 |
| 05:54:00 | 3.7004 | 3.7110 | 3.7004 | 3.7004 | 1512.0 | 3.7005 |
| 05:57:00 | 3.7110 | 3.7187 | 3.7011 | 3.7011 | 3169.0 | 3.7100 |
| 06:00:00 | 3.7011 | 3.7600 | 3.7011 | 3.7600 | 169569.4 | 3.7555 |
| 06:03:00 | 3.7600 | 3.7600 | 3.7101 | 3.7263 | 21163.9 | 3.7485 |
| 06:06:00 | 3.7300 | 3.7500 | 3.7113 | 3.7500 | 152409.5 | 3.7341 |
| 06:09:00 | 3.7495 | 3.7495 | 3.7010 | 3.7379 | 123102.4 | 3.7100 |
| 06:12:00 | 3.7379 | 3.7399 | 3.7000 | 3.7200 | 31273.7 | 3.7036 |
| 06:15:00 | 3.7300 | 3.7399 | 3.7070 | 3.7071 | 1922.5 | 3.7202 |
| 06:18:00 | 3.7071 | 3.7071 | 3.6900 | 3.6902 | 52834.7 | 3.7000 |
| 06:21:00 | 3.6901 | 3.6901 | 3.6830 | 3.6831 | 6025.7 | 3.6894 |
| 06:24:00 | 3.6831 | 3.7000 | 3.6831 | 3.7000 | 5010.2 | 3.6918 |
| 06:27:00 | 3.7030 | 3.7150 | 3.6810 | 3.6812 | 8804.4 | 3.7066 |
| 06:30:00 | 3.6811 | 3.6814 | 3.6811 | 3.6814 | 1500.0 | 3.6813 |
| 06:33:00 | 3.6814 | 3.7040 | 3.6814 | 3.7040 | 1120.0 | 3.6835 |
| 06:36:00 | 3.6900 | 3.7001 | 3.6813 | 3.7001 | 2140.1 | 3.6945 |
| 06:39:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 1500.0 | 3.7001 |
| 06:42:00 | 3.7001 | 3.7001 | 3.6901 | 3.6901 | 297997.9 | 3.7000 |
| 06:45:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 1500.0 | 3.6901 |
| 06:48:00 | 3.6904 | 3.6914 | 3.6904 | 3.6914 | 1500.0 | 3.6907 |
| 06:51:00 | 3.6913 | 3.7041 | 3.6900 | 3.7041 | 35104.7 | 3.6917 |
| 06:54:00 | 3.7041 | 3.7041 | 3.7041 | 3.7041 | 1500.0 | 3.7041 |
| 06:57:00 | 3.7041 | 3.7100 | 3.6901 | 3.7040 | 22811.7 | 3.7037 |
| 07:00:00 | 3.6902 | 3.7100 | 3.6902 | 3.6902 | 6846.0 | 3.7020 |
| 07:03:00 | 3.6902 | 3.7100 | 3.6902 | 3.7100 | 3000.0 | 3.7017 |
| 07:06:00 | 3.7001 | 3.7300 | 3.7000 | 3.7000 | 2681.5 | 3.7183 |
| 07:09:00 | 3.7001 | 3.7001 | 3.6901 | 3.6902 | 5600.0 | 3.6971 |
| 07:12:00 | 3.6902 | 3.6902 | 3.6801 | 3.6803 | 60686.9 | 3.6892 |
| 07:15:00 | 3.6900 | 3.6900 | 3.6803 | 3.6803 | 5532.8 | 3.6874 |
| 07:18:00 | 3.6900 | 3.7000 | 3.6801 | 3.6802 | 21550.0 | 3.6974 |
| 07:21:00 | 3.6803 | 3.7011 | 3.6803 | 3.7011 | 2150.9 | 3.6902 |
| 07:24:00 | 3.7020 | 3.7020 | 3.6808 | 3.6824 | 2844.3 | 3.6883 |
| 07:27:00 | 3.6824 | 3.7050 | 3.6824 | 3.6904 | 1692.5 | 3.6894 |
| 07:30:00 | 3.7004 | 3.7060 | 3.7004 | 3.7055 | 1544.7 | 3.7037 |
| 07:33:00 | 3.7070 | 3.7385 | 3.7070 | 3.7385 | 143606.2 | 3.7139 |
| 07:36:00 | 3.7380 | 3.7385 | 3.7300 | 3.7385 | 10465.9 | 3.7363 |
| 07:39:00 | 3.7204 | 3.7385 | 3.7204 | 3.7385 | 2500.0 | 3.7242 |
| 07:42:00 | 3.7385 | 3.7680 | 3.7385 | 3.7680 | 165449.6 | 3.7547 |
| 07:45:00 | 3.7680 | 3.7800 | 3.7501 | 3.7501 | 300904.4 | 3.7690 |
| 07:48:00 | 3.7501 | 3.7600 | 3.7501 | 3.7600 | 17206.5 | 3.7586 |
| 07:51:00 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 54183.0 | 3.7639 |
| 07:54:00 | 3.7600 | 3.7800 | 3.7391 | 3.7799 | 1208824.7 | 3.7411 |
| 07:57:00 | 3.7799 | 3.7800 | 3.7701 | 3.7704 | 201418.3 | 3.7792 |
| 08:00:00 | 3.7799 | 3.7799 | 3.7799 | 3.7799 | 1048.3 | 3.7799 |
| 08:03:00 | 3.7701 | 3.7713 | 3.7701 | 3.7701 | 31528.7 | 3.7706 |
| 08:06:00 | 3.7701 | 3.7701 | 3.7500 | 3.7502 | 79114.9 | 3.7585 |
| 08:09:00 | 3.7600 | 3.7700 | 3.7600 | 3.7700 | 143106.0 | 3.7606 |
| 08:12:00 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | 59249.0 | 3.7557 |
| 08:15:00 | 3.7700 | 3.7700 | 3.7601 | 3.7601 | 432.1 | 3.7608 |
| 08:18:00 | 3.7600 | 3.7600 | 3.7450 | 3.7490 | 18842.8 | 3.7453 |
| 08:21:00 | 3.7454 | 3.7700 | 3.7420 | 3.7420 | 121206.0 | 3.7525 |
| 08:24:00 | 3.7452 | 3.7780 | 3.7452 | 3.7780 | 56585.1 | 3.7760 |
| 08:27:00 | 3.7700 | 3.7700 | 3.7560 | 3.7570 | 33169.5 | 3.7568 |
| 08:30:00 | 3.7551 | 3.7601 | 3.7250 | 3.7500 | 73784.5 | 3.7470 |
| 08:33:00 | 3.7500 | 3.7500 | 3.7401 | 3.7500 | 105050.0 | 3.7499 |
| 08:36:00 | 3.7500 | 3.7601 | 3.7500 | 3.7601 | 29029.0 | 3.7500 |
| 08:39:00 | 3.7601 | 3.7601 | 3.7501 | 3.7503 | 6515.0 | 3.7524 |
| 08:42:00 | 3.7600 | 3.7630 | 3.7501 | 3.7501 | 10152.3 | 3.7586 |
| 08:45:00 | 3.7640 | 3.7790 | 3.7501 | 3.7790 | 13396.0 | 3.7722 |
| 08:48:00 | 3.7601 | 3.7700 | 3.7510 | 3.7510 | 7799.4 | 3.7523 |
| 08:51:00 | - |
| 08:54:00 | 3.7500 | 3.7500 | 3.7410 | 3.7410 | 593.6 | 3.7462 |
| 08:57:00 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 274813.7 | 3.7233 |
| 09:00:00 | 3.7201 | 3.7211 | 3.7201 | 3.7211 | 2500.0 | 3.7203 |
| 09:03:00 | 3.7211 | 3.7211 | 3.7200 | 3.7200 | 60850.0 | 3.7203 |
| 09:06:00 | 3.7200 | 3.7211 | 3.7200 | 3.7211 | 21873.0 | 3.7200 |
| 09:09:00 | 3.7231 | 3.7231 | 3.7231 | 3.7231 | 1000.0 | 3.7231 |
| 09:12:00 | 3.7230 | 3.7230 | 3.7030 | 3.7031 | 144774.5 | 3.7087 |
| 09:15:00 | 3.7190 | 3.7232 | 3.7031 | 3.7051 | 118991.4 | 3.7054 |
| 09:18:00 | 3.7061 | 3.7062 | 3.7061 | 3.7062 | 1500.0 | 3.7062 |
| 09:21:00 | 3.7065 | 3.7065 | 3.7065 | 3.7065 | 1500.0 | 3.7065 |
| 09:24:00 | 3.7104 | 3.7300 | 3.7104 | 3.7300 | 1288.8 | 3.7141 |
| 09:27:00 | 3.7301 | 3.7680 | 3.7301 | 3.7680 | 49006.1 | 3.7444 |
| 09:30:00 | 3.7601 | 3.7601 | 3.7501 | 3.7501 | 6000.0 | 3.7584 |
| 09:33:00 | 3.7600 | 3.7702 | 3.7600 | 3.7702 | 53259.9 | 3.7671 |
| 09:36:00 | 3.7710 | 3.7800 | 3.7710 | 3.7800 | 6000.0 | 3.7797 |
| 09:39:00 | 3.7702 | 3.7919 | 3.7701 | 3.7918 | 355229.2 | 3.7891 |
| 09:42:00 | 3.7801 | 3.7920 | 3.7800 | 3.7800 | 89514.0 | 3.7877 |
| 09:45:00 | 3.7801 | 3.7801 | 3.7700 | 3.7700 | 66783.9 | 3.7721 |
| 09:48:00 | 3.7691 | 3.7801 | 3.7680 | 3.7801 | 37471.0 | 3.7747 |
| 09:51:00 | 3.7701 | 3.7801 | 3.7701 | 3.7801 | 63325.8 | 3.7799 |
| 09:54:00 | 3.7801 | 3.7801 | 3.7800 | 3.7801 | 12687.0 | 3.7800 |
| 09:57:00 | 3.7802 | 3.7803 | 3.7800 | 3.7803 | 71304.0 | 3.7800 |
| 10:00:00 | 3.7802 | 3.7802 | 3.7800 | 3.7800 | 520357.0 | 3.7800 |
| 10:03:00 | 3.7800 | 3.7803 | 3.7800 | 3.7800 | 28672.0 | 3.7800 |
| 10:06:00 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 39120.0 | 3.7762 |
| 10:09:00 | - |
| 10:12:00 | 3.7701 | 3.7800 | 3.7701 | 3.7800 | 122110.0 | 3.7797 |
| 10:15:00 | 3.7701 | 3.7800 | 3.7671 | 3.7800 | 139173.9 | 3.7712 |
| 10:18:00 | 3.7671 | 3.7671 | 3.7671 | 3.7671 | 1500.0 | 3.7671 |
| 10:21:00 | 3.7671 | 3.7671 | 3.7670 | 3.7670 | 545.8 | 3.7671 |
| 10:24:00 | 3.7670 | 3.7800 | 3.7661 | 3.7661 | 12194.2 | 3.7767 |
| 10:27:00 | 3.7661 | 3.7662 | 3.7661 | 3.7662 | 1500.0 | 3.7661 |
| 10:30:00 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 1000.0 | 3.7662 |
| 10:33:00 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 2000.0 | 3.7662 |
| 10:36:00 | 3.7662 | 3.7780 | 3.7661 | 3.7661 | 11587.0 | 3.7764 |
| 10:39:00 | 3.7661 | 3.7661 | 3.7661 | 3.7661 | 1500.0 | 3.7661 |
| 10:42:00 | 3.7661 | 3.7661 | 3.7661 | 3.7661 | 1500.0 | 3.7661 |
| 10:45:00 | 3.7661 | 3.7662 | 3.7661 | 3.7662 | 1500.0 | 3.7662 |
| 10:48:00 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 1500.0 | 3.7662 |
| 10:51:00 | 3.7661 | 3.7661 | 3.7591 | 3.7592 | 10812.1 | 3.7603 |
| 10:54:00 | 3.7591 | 3.7800 | 3.7511 | 3.7800 | 159968.0 | 3.7759 |
| 10:57:00 | 3.7601 | 3.7601 | 3.7601 | 3.7601 | 500.0 | 3.7601 |
| 11:00:00 | 3.7601 | 3.7700 | 3.7601 | 3.7700 | 38262.0 | 3.7694 |
| 11:03:00 | 3.7602 | 3.7602 | 3.7602 | 3.7602 | 500.0 | 3.7602 |
| 11:06:00 | 3.7602 | 3.7794 | 3.7602 | 3.7789 | 79447.0 | 3.7713 |
| 11:09:00 | 3.7601 | 3.7602 | 3.7600 | 3.7600 | 4158.1 | 3.7601 |
| 11:12:00 | 3.7591 | 3.7691 | 3.7591 | 3.7591 | 2611.0 | 3.7599 |
| 11:15:00 | 3.7691 | 3.7691 | 3.7500 | 3.7500 | 30836.9 | 3.7512 |
| 11:18:00 | 3.7491 | 3.7500 | 3.7400 | 3.7400 | 22164.4 | 3.7489 |
| 11:21:00 | 3.7391 | 3.7404 | 3.7391 | 3.7404 | 90496.6 | 3.7400 |
| 11:24:00 | 3.7414 | 3.7459 | 3.7414 | 3.7459 | 16841.0 | 3.7449 |
| 11:27:00 | 3.7500 | 3.7800 | 3.7458 | 3.7700 | 9092.2 | 3.7724 |
| 11:30:00 | 3.7800 | 3.7800 | 3.7700 | 3.7701 | 8940.0 | 3.7700 |
| 11:33:00 | - |
| 11:36:00 | 3.7700 | 3.7701 | 3.7534 | 3.7534 | 1099.2 | 3.7593 |
| 11:39:00 | 3.7535 | 3.7535 | 3.7455 | 3.7458 | 174233.3 | 3.7498 |
| 11:42:00 | 3.7459 | 3.7500 | 3.7459 | 3.7500 | 33036.0 | 3.7499 |
| 11:45:00 | 3.7501 | 3.7514 | 3.7500 | 3.7510 | 18794.0 | 3.7501 |
| 11:48:00 | 3.7494 | 3.7494 | 3.7494 | 3.7494 | 1500.0 | 3.7494 |
| 11:51:00 | 3.7599 | 3.7599 | 3.7410 | 3.7503 | 30092.0 | 3.7486 |
| 11:54:00 | 3.7504 | 3.7640 | 3.7504 | 3.7541 | 2181.7 | 3.7544 |
| 11:57:00 | 3.7650 | 3.7650 | 3.7551 | 3.7551 | 1541.1 | 3.7554 |
| 12:00:00 | 3.7551 | 3.7551 | 3.7551 | 3.7551 | 1500.0 | 3.7551 |
| 12:03:00 | 3.7551 | 3.7730 | 3.7551 | 3.7730 | 3332.3 | 3.7662 |
| 12:06:00 | 3.7731 | 3.7731 | 3.7631 | 3.7631 | 1002.2 | 3.7699 |
| 12:09:00 | 3.7631 | 3.7631 | 3.7631 | 3.7631 | 1679.8 | 3.7631 |
| 12:12:00 | 3.7731 | 3.7750 | 3.7631 | 3.7651 | 8452.4 | 3.7729 |
| 12:15:00 | 3.7750 | 3.7750 | 3.7651 | 3.7651 | 1532.1 | 3.7653 |
| 12:18:00 | 3.7651 | 3.7800 | 3.7651 | 3.7701 | 48977.6 | 3.7788 |
| 12:21:00 | 3.7704 | 3.7896 | 3.7704 | 3.7751 | 31568.5 | 3.7888 |
| 12:24:00 | 3.7751 | 3.7751 | 3.7751 | 3.7751 | 764.5 | 3.7751 |
| 12:27:00 | 3.7620 | 3.7896 | 3.7492 | 3.7620 | 70941.1 | 3.7572 |
| 12:30:00 | 3.7630 | 3.7740 | 3.7520 | 3.7561 | 3062.7 | 3.7618 |
| 12:33:00 | 3.7571 | 3.7700 | 3.7571 | 3.7700 | 1681.8 | 3.7620 |
| 12:36:00 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 18000.0 | 3.7700 |
| 12:39:00 | 3.7700 | 3.7700 | 3.7602 | 3.7602 | 2000.0 | 3.7651 |
| 12:42:00 | 3.7604 | 3.7700 | 3.7604 | 3.7604 | 29455.0 | 3.7695 |
| 12:45:00 | 3.7604 | 3.7700 | 3.7604 | 3.7609 | 30787.0 | 3.7693 |
| 12:48:00 | 3.7609 | 3.7609 | 3.7500 | 3.7500 | 263211.1 | 3.7544 |
| 12:51:00 | 3.7501 | 3.7600 | 3.7500 | 3.7503 | 133202.0 | 3.7541 |
| 12:54:00 | 3.7504 | 3.7600 | 3.7502 | 3.7503 | 23733.0 | 3.7507 |
| 12:57:00 | 3.7504 | 3.7630 | 3.7504 | 3.7630 | 2161.0 | 3.7537 |
| 13:00:00 | 3.7630 | 3.7650 | 3.7551 | 3.7551 | 1615.0 | 3.7558 |
| 13:03:00 | 3.7551 | 3.7551 | 3.7551 | 3.7551 | 1500.0 | 3.7551 |
| 13:06:00 | 3.7551 | 3.7670 | 3.7551 | 3.7670 | 1608.9 | 3.7562 |
| 13:09:00 | 3.7680 | 3.7740 | 3.7594 | 3.7740 | 14999.8 | 3.7693 |
| 13:12:00 | 3.7750 | 3.7770 | 3.7740 | 3.7770 | 6076.9 | 3.7765 |
| 13:15:00 | 3.7740 | 3.7740 | 3.7736 | 3.7736 | 23167.1 | 3.7736 |
| 13:18:00 | 3.7736 | 3.7770 | 3.7736 | 3.7736 | 11507.0 | 3.7757 |
| 13:21:00 | 3.7736 | 3.7736 | 3.7736 | 3.7736 | 28675.0 | 3.7736 |
| 13:24:00 | 3.7736 | 3.7736 | 3.7671 | 3.7671 | 600.0 | 3.7682 |
| 13:27:00 | - |
| 13:30:00 | 3.7671 | 3.7737 | 3.7671 | 3.7737 | 5500.0 | 3.7696 |
| 13:33:00 | 3.7741 | 3.7769 | 3.7738 | 3.7738 | 6505.0 | 3.7762 |
| 13:36:00 | 3.7741 | 3.7780 | 3.7740 | 3.7740 | 23618.5 | 3.7769 |
| 13:39:00 | 3.7780 | 3.8007 | 3.7740 | 3.8007 | 355764.1 | 3.7986 |
| 13:42:00 | 3.8000 | 3.8007 | 3.8000 | 3.8002 | 1644.2 | 3.8002 |
| 13:45:00 | 3.8007 | 3.8007 | 3.7901 | 3.7901 | 9233.2 | 3.8001 |
| 13:48:00 | 3.7901 | 3.7901 | 3.7901 | 3.7901 | 1104.0 | 3.7901 |
| 13:51:00 | 3.7902 | 3.7902 | 3.7902 | 3.7902 | 2500.0 | 3.7902 |
| 13:54:00 | 3.7902 | 3.8000 | 3.7902 | 3.8000 | 24413.0 | 3.7945 |
| 13:57:00 | 3.8000 | 3.8060 | 3.8000 | 3.8060 | 135994.2 | 3.8059 |
| 14:00:00 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1000.0 | 3.8000 |
| 14:03:00 | 3.8001 | 3.8100 | 3.8001 | 3.8100 | 19537.0 | 3.8062 |
| 14:06:00 | 3.8110 | 3.8110 | 3.8100 | 3.8100 | 127120.0 | 3.8110 |
| 14:09:00 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 96332.1 | 3.8099 |
| 14:12:00 | 3.8000 | 3.8001 | 3.8000 | 3.8001 | 1500.2 | 3.8001 |
| 14:15:00 | 3.8002 | 3.8002 | 3.8000 | 3.8000 | 27099.4 | 3.8000 |
| 14:18:00 | 3.7911 | 3.7911 | 3.7900 | 3.7900 | 97289.9 | 3.7902 |
| 14:21:00 | 3.7891 | 3.7891 | 3.7800 | 3.7800 | 3003.0 | 3.7871 |
| 14:24:00 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 44063.7 | 3.7800 |
| 14:27:00 | 3.7790 | 3.7791 | 3.7740 | 3.7750 | 2500.2 | 3.7762 |
| 14:30:00 | 3.7750 | 3.7891 | 3.7740 | 3.7740 | 60116.5 | 3.7760 |
| 14:33:00 | 3.7741 | 3.7751 | 3.7739 | 3.7739 | 2503.0 | 3.7742 |
| 14:36:00 | 3.7739 | 3.7900 | 3.7739 | 3.7900 | 2500.1 | 3.7772 |
| 14:39:00 | 3.7739 | 3.7739 | 3.7650 | 3.7650 | 71666.3 | 3.7688 |
| 14:42:00 | 3.7640 | 3.7640 | 3.7600 | 3.7600 | 25424.9 | 3.7600 |
| 14:45:00 | 3.7590 | 3.7600 | 3.7510 | 3.7511 | 64763.8 | 3.7527 |
| 14:48:00 | 3.7511 | 3.7514 | 3.7511 | 3.7514 | 1500.0 | 3.7512 |
| 14:51:00 | 3.7514 | 3.7514 | 3.7514 | 3.7514 | 1500.0 | 3.7514 |
| 14:54:00 | 3.7520 | 3.7520 | 3.7420 | 3.7431 | 132223.2 | 3.7496 |
| 14:57:00 | 3.7430 | 3.7431 | 3.7420 | 3.7420 | 14937.6 | 3.7428 |
| 15:00:00 | 3.7420 | 3.7421 | 3.7300 | 3.7400 | 105794.6 | 3.7334 |
| 15:03:00 | 3.7303 | 3.7303 | 3.7270 | 3.7270 | 72030.6 | 3.7294 |
| 15:06:00 | 3.7271 | 3.7271 | 3.7271 | 3.7271 | 1500.0 | 3.7271 |
| 15:09:00 | 3.7271 | 3.7271 | 3.7271 | 3.7271 | 1000.0 | 3.7271 |
| 15:12:00 | 3.7270 | 3.7270 | 3.7020 | 3.7020 | 117817.6 | 3.7160 |
| 15:15:00 | 3.7200 | 3.7271 | 3.7002 | 3.7003 | 371152.5 | 3.7030 |
| 15:18:00 | 3.7014 | 3.7015 | 3.7014 | 3.7015 | 13462.3 | 3.7014 |
| 15:21:00 | 3.7016 | 3.7016 | 3.7001 | 3.7002 | 495851.0 | 3.7002 |
| 15:24:00 | 3.7003 | 3.7016 | 3.7000 | 3.7002 | 185222.2 | 3.7000 |
| 15:27:00 | 3.6991 | 3.6991 | 3.6900 | 3.6900 | 54404.0 | 3.6909 |
| 15:30:00 | 3.6900 | 3.6900 | 3.6810 | 3.6811 | 31000.0 | 3.6876 |
| 15:33:00 | 3.6811 | 3.6811 | 3.6800 | 3.6800 | 24826.0 | 3.6801 |
| 15:36:00 | 3.6801 | 3.6900 | 3.6780 | 3.6780 | 64325.0 | 3.6808 |
| 15:39:00 | 3.6780 | 3.6988 | 3.6750 | 3.6988 | 150257.0 | 3.6796 |
| 15:42:00 | 3.6801 | 3.6988 | 3.6801 | 3.6983 | 33109.0 | 3.6979 |
| 15:45:00 | 3.6800 | 3.6800 | 3.6691 | 3.6691 | 191139.4 | 3.6741 |
| 15:48:00 | 3.6690 | 3.6691 | 3.6600 | 3.6600 | 210406.5 | 3.6609 |
| 15:51:00 | 3.6601 | 3.6693 | 3.6601 | 3.6693 | 2500.0 | 3.6638 |
| 15:54:00 | 3.6603 | 3.6900 | 3.6603 | 3.6900 | 18574.2 | 3.6884 |
| 15:57:00 | 3.6801 | 3.6998 | 3.6801 | 3.6998 | 8274.0 | 3.6955 |
| 16:00:00 | 3.6998 | 3.7049 | 3.6801 | 3.7049 | 177884.2 | 3.7023 |
| 16:03:00 | 3.7050 | 3.7060 | 3.6900 | 3.6901 | 49879.1 | 3.7055 |
| 16:06:00 | 3.7000 | 3.7080 | 3.6900 | 3.6900 | 17500.1 | 3.7070 |
| 16:09:00 | 3.6900 | 3.6900 | 3.6603 | 3.6603 | 284409.5 | 3.6775 |
| 16:12:00 | 3.6607 | 3.6910 | 3.6607 | 3.6800 | 3932.5 | 3.6835 |
| 16:15:00 | 3.6710 | 3.7000 | 3.6710 | 3.6901 | 60049.0 | 3.6953 |
| 16:18:00 | 3.6901 | 3.6904 | 3.6901 | 3.6904 | 9955.0 | 3.6903 |
| 16:21:00 | 3.6901 | 3.6901 | 3.6901 | 3.6901 | 198.0 | 3.6901 |
| 16:24:00 | 3.6901 | 3.6902 | 3.6601 | 3.6800 | 191349.6 | 3.6614 |
| 16:27:00 | 3.6800 | 3.6980 | 3.6800 | 3.6979 | 84799.3 | 3.6923 |
| 16:30:00 | 3.6800 | 3.6800 | 3.6780 | 3.6780 | 51.9 | 3.6788 |
| 16:33:00 | 3.6780 | 3.6780 | 3.6750 | 3.6750 | 1099.9 | 3.6751 |
| 16:36:00 | 3.6750 | 3.6750 | 3.6720 | 3.6720 | 1097.7 | 3.6748 |
| 16:39:00 | 3.6710 | 3.6781 | 3.6550 | 3.6550 | 33410.6 | 3.6620 |
| 16:42:00 | 3.6550 | 3.6611 | 3.6550 | 3.6552 | 18483.0 | 3.6552 |
| 16:45:00 | 3.6551 | 3.6553 | 3.6551 | 3.6553 | 23127.0 | 3.6551 |
| 16:48:00 | 3.6551 | 3.6551 | 3.6551 | 3.6551 | 500.0 | 3.6551 |
| 16:51:00 | 3.6552 | 3.6800 | 3.6552 | 3.6601 | 9007.0 | 3.6733 |
| 16:54:00 | 3.6900 | 3.7000 | 3.6600 | 3.6600 | 251319.7 | 3.6994 |
| 16:57:00 | 3.6601 | 3.6651 | 3.6600 | 3.6601 | 8118.0 | 3.6603 |
| 17:00:00 | 3.6601 | 3.6602 | 3.6552 | 3.6552 | 138298.4 | 3.6593 |
| 17:03:00 | 3.6552 | 3.6800 | 3.6552 | 3.6800 | 7393.0 | 3.6632 |
| 17:06:00 | 3.6700 | 3.6700 | 3.6500 | 3.6551 | 78958.1 | 3.6549 |
| 17:09:00 | 3.6552 | 3.6591 | 3.6552 | 3.6591 | 1500.0 | 3.6565 |
| 17:12:00 | 3.6553 | 3.6553 | 3.6553 | 3.6553 | 1500.0 | 3.6553 |
| 17:15:00 | 3.6553 | 3.6553 | 3.6553 | 3.6553 | 500.0 | 3.6553 |
| 17:18:00 | 3.6561 | 3.6601 | 3.6561 | 3.6601 | 4017.1 | 3.6581 |
| 17:21:00 | 3.6621 | 3.6990 | 3.6621 | 3.6761 | 76118.0 | 3.6960 |
| 17:24:00 | 3.6760 | 3.6900 | 3.6760 | 3.6900 | 4074.2 | 3.6761 |
| 17:27:00 | 3.6900 | 3.6900 | 3.6769 | 3.6769 | 5944.9 | 3.6785 |
| 17:30:00 | 3.6769 | 3.6769 | 3.6750 | 3.6750 | 20000.0 | 3.6764 |
| 17:33:00 | 3.6751 | 3.6960 | 3.6751 | 3.6800 | 72108.1 | 3.6939 |
| 17:36:00 | 3.6700 | 3.6800 | 3.6600 | 3.6600 | 102759.9 | 3.6603 |
| 17:39:00 | 3.6591 | 3.6591 | 3.6591 | 3.6591 | 1500.0 | 3.6591 |
| 17:42:00 | 3.6601 | 3.6800 | 3.6601 | 3.6800 | 8714.2 | 3.6766 |
| 17:45:00 | 3.6700 | 3.6701 | 3.6700 | 3.6701 | 1499.1 | 3.6701 |
| 17:48:00 | 3.6701 | 3.6702 | 3.6701 | 3.6702 | 908.0 | 3.6701 |
| 17:51:00 | 3.6701 | 3.6703 | 3.6701 | 3.6703 | 1593.0 | 3.6702 |
| 17:54:00 | 3.6703 | 3.6703 | 3.6703 | 3.6703 | 815.0 | 3.6703 |
| 17:57:00 | 3.6702 | 3.6702 | 3.6561 | 3.6565 | 10500.0 | 3.6571 |
| 18:00:00 | 3.6565 | 3.6900 | 3.6565 | 3.6801 | 92634.8 | 3.6865 |
| 18:03:00 | 3.6802 | 3.6900 | 3.6802 | 3.6900 | 4473.9 | 3.6889 |
| 18:06:00 | 3.6802 | 3.7150 | 3.6802 | 3.7001 | 68119.1 | 3.7142 |
| 18:09:00 | 3.7001 | 3.7001 | 3.6890 | 3.6890 | 38756.9 | 3.6892 |
| 18:12:00 | 3.6890 | 3.7001 | 3.6890 | 3.7001 | 68861.3 | 3.6900 |
| 18:15:00 | 3.7002 | 3.7002 | 3.7000 | 3.7002 | 3425.8 | 3.7001 |
| 18:18:00 | - |
| 18:21:00 | 3.7003 | 3.7003 | 3.7000 | 3.7000 | 1187.2 | 3.7000 |
| 18:24:00 | 3.6901 | 3.7001 | 3.6901 | 3.6999 | 42419.0 | 3.6928 |
| 18:27:00 | 3.6901 | 3.6999 | 3.6901 | 3.6999 | 10000.0 | 3.6989 |
| 18:30:00 | 3.6900 | 3.6900 | 3.6893 | 3.6893 | 4995.0 | 3.6893 |
| 18:33:00 | 3.6894 | 3.7100 | 3.6894 | 3.7100 | 42500.0 | 3.7080 |
| 18:36:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 20020.1 | 3.7000 |
| 18:39:00 | 3.7001 | 3.7100 | 3.6870 | 3.7100 | 54129.0 | 3.6962 |
| 18:42:00 | 3.6901 | 3.7096 | 3.6901 | 3.7096 | 9152.0 | 3.7052 |
| 18:45:00 | 3.7000 | 3.7000 | 3.6870 | 3.6871 | 50470.0 | 3.6870 |
| 18:48:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 17559.7 | 3.6870 |
| 18:51:00 | 3.6870 | 3.7000 | 3.6860 | 3.6860 | 162855.7 | 3.6973 |
| 18:54:00 | 3.6850 | 3.7000 | 3.6700 | 3.6700 | 227676.3 | 3.6779 |
| 18:57:00 | 3.6701 | 3.6701 | 3.6700 | 3.6700 | 4484.8 | 3.6700 |
| 19:00:00 | 3.6690 | 3.6950 | 3.6620 | 3.6800 | 27044.1 | 3.6863 |
| 19:03:00 | 3.6800 | 3.6800 | 3.6710 | 3.6710 | 13520.6 | 3.6710 |
| 19:06:00 | 3.6711 | 3.6711 | 3.6700 | 3.6701 | 25927.0 | 3.6701 |
| 19:09:00 | 3.6701 | 3.6701 | 3.6530 | 3.6530 | 323410.7 | 3.6615 |
| 19:12:00 | 3.6531 | 3.6566 | 3.6500 | 3.6502 | 140698.5 | 3.6512 |
| 19:15:00 | 3.6600 | 3.6701 | 3.6420 | 3.6701 | 155218.9 | 3.6599 |
| 19:18:00 | 3.6701 | 3.6775 | 3.6505 | 3.6775 | 65221.3 | 3.6709 |
| 19:21:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 44.0 | 3.6601 |
| 19:24:00 | 3.6601 | 3.6601 | 3.6574 | 3.6581 | 10398.1 | 3.6599 |
| 19:27:00 | 3.6580 | 3.6600 | 3.6580 | 3.6582 | 17782.0 | 3.6581 |
| 19:30:00 | 3.6582 | 3.6700 | 3.6581 | 3.6700 | 5087.0 | 3.6598 |
| 19:33:00 | 3.6701 | 3.6830 | 3.6701 | 3.6800 | 39952.0 | 3.6817 |
| 19:36:00 | 3.6800 | 3.6801 | 3.6701 | 3.6801 | 2036.8 | 3.6728 |
| 19:39:00 | 3.6830 | 3.6860 | 3.6708 | 3.6801 | 3537.4 | 3.6805 |
| 19:42:00 | 3.6801 | 3.6900 | 3.6801 | 3.6900 | 1652.5 | 3.6809 |
| 19:45:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 9300.0 | 3.6900 |
| 19:48:00 | 3.6901 | 3.6902 | 3.6900 | 3.6900 | 53390.3 | 3.6901 |
| 19:51:00 | 3.6801 | 3.6900 | 3.6691 | 3.6900 | 56478.7 | 3.6798 |
| 19:54:00 | 3.6701 | 3.6900 | 3.6701 | 3.6900 | 3792.0 | 3.6821 |
| 19:57:00 | 3.6801 | 3.6900 | 3.6800 | 3.6900 | 62952.1 | 3.6884 |
| 20:00:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 72330.0 | 3.6900 |
| 20:03:00 | 3.6701 | 3.6900 | 3.6701 | 3.6900 | 25948.1 | 3.6877 |
| 20:06:00 | 3.6800 | 3.6899 | 3.6703 | 3.6899 | 5058.0 | 3.6704 |
| 20:09:00 | 3.6708 | 3.6989 | 3.6708 | 3.6802 | 27000.0 | 3.6898 |
| 20:12:00 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 1889.0 | 3.6850 |
| 20:15:00 | 3.6802 | 3.6851 | 3.6802 | 3.6802 | 1158.0 | 3.6808 |
| 20:18:00 | 3.6802 | 3.6802 | 3.6802 | 3.6802 | 2489.0 | 3.6802 |
| 20:21:00 | 3.6620 | 3.6750 | 3.6502 | 3.6524 | 162551.8 | 3.6534 |
| 20:24:00 | 3.6564 | 3.6720 | 3.6564 | 3.6720 | 2020.2 | 3.6621 |
| 20:27:00 | 3.6720 | 3.6890 | 3.6720 | 3.6890 | 18885.7 | 3.6870 |
| 20:30:00 | 3.6724 | 3.6900 | 3.6724 | 3.6900 | 5683.1 | 3.6839 |
| 20:33:00 | 3.6901 | 3.7000 | 3.6901 | 3.6901 | 122757.0 | 3.6985 |
| 20:36:00 | 3.6900 | 3.7000 | 3.6824 | 3.7000 | 13893.0 | 3.6960 |
| 20:39:00 | 3.6824 | 3.7000 | 3.6824 | 3.6856 | 4627.0 | 3.6950 |
| 20:42:00 | 3.6857 | 3.7030 | 3.6857 | 3.6997 | 3563.3 | 3.6984 |
| 20:45:00 | 3.6900 | 3.7000 | 3.6831 | 3.7000 | 8629.1 | 3.6880 |
| 20:48:00 | 3.6901 | 3.7100 | 3.6901 | 3.7100 | 10010.0 | 3.7084 |
| 20:51:00 | 3.7001 | 3.7100 | 3.7000 | 3.7100 | 30398.3 | 3.7005 |
| 20:54:00 | 3.7101 | 3.7101 | 3.7000 | 3.7000 | 8716.0 | 3.7006 |
| 20:57:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3895.2 | 3.7000 |
| 21:00:00 | 3.7000 | 3.7001 | 3.7000 | 3.7000 | 75225.0 | 3.7000 |
| 21:03:00 | 3.7000 | 3.7000 | 3.6832 | 3.6832 | 250495.3 | 3.6997 |
| 21:06:00 | 3.6833 | 3.6833 | 3.6720 | 3.6720 | 65640.2 | 3.6748 |
| 21:09:00 | 3.6720 | 3.6721 | 3.6720 | 3.6721 | 11207.0 | 3.6720 |
| 21:12:00 | 3.6729 | 3.6791 | 3.6729 | 3.6791 | 2000.0 | 3.6745 |
| 21:15:00 | 3.6833 | 3.6990 | 3.6732 | 3.6990 | 3321.6 | 3.6866 |
| 21:18:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 13.0 | 3.6801 |
| 21:21:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 2987.0 | 3.6801 |
| 21:24:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 1500.0 | 3.6801 |
| 21:27:00 | 3.6801 | 3.7000 | 3.6801 | 3.7000 | 32891.4 | 3.6991 |
| 21:30:00 | 3.6901 | 3.7000 | 3.6901 | 3.7000 | 110586.0 | 3.6998 |
| 21:33:00 | 3.7000 | 3.7040 | 3.6901 | 3.6901 | 17202.4 | 3.6992 |
| 21:36:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 1500.0 | 3.7001 |
| 21:39:00 | 3.7003 | 3.7005 | 3.7000 | 3.7005 | 101500.0 | 3.7001 |
| 21:42:00 | 3.7006 | 3.7100 | 3.7006 | 3.7100 | 1229.7 | 3.7020 |
| 21:45:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 500.0 | 3.7001 |
| 21:48:00 | 3.7001 | 3.7002 | 3.7000 | 3.7000 | 8100.0 | 3.7001 |
| 21:51:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 93.0 | 3.7000 |
| 21:54:00 | 3.7000 | 3.7001 | 3.7000 | 3.7000 | 30907.5 | 3.7000 |
| 21:57:00 | 3.7000 | 3.7001 | 3.7000 | 3.7001 | 34076.0 | 3.7000 |
| 22:00:00 | 3.7002 | 3.7147 | 3.7002 | 3.7147 | 2921.0 | 3.7047 |
| 22:03:00 | 3.7147 | 3.7147 | 3.6872 | 3.6872 | 39351.0 | 3.6956 |
| 22:06:00 | 3.6873 | 3.6874 | 3.6873 | 3.6874 | 1500.0 | 3.6874 |
| 22:09:00 | - |
| 22:12:00 | 3.6874 | 3.6874 | 3.6801 | 3.6801 | 74739.0 | 3.6811 |
| 22:15:00 | 3.6802 | 3.6802 | 3.6801 | 3.6801 | 44941.6 | 3.6801 |
| 22:18:00 | 3.6802 | 3.6802 | 3.6750 | 3.6750 | 266817.8 | 3.6780 |
| 22:21:00 | 3.6740 | 3.6740 | 3.6670 | 3.6711 | 113490.1 | 3.6704 |
| 22:24:00 | 3.6709 | 3.6709 | 3.6600 | 3.6600 | 168096.0 | 3.6622 |
| 22:27:00 | 3.6600 | 3.7000 | 3.6502 | 3.7000 | 308623.3 | 3.6798 |
| 22:30:00 | 3.7010 | 3.7130 | 3.6901 | 3.7130 | 52112.8 | 3.7092 |
| 22:33:00 | 3.7001 | 3.7500 | 3.7001 | 3.7400 | 376616.2 | 3.7432 |
| 22:36:00 | 3.7403 | 3.7403 | 3.7291 | 3.7291 | 26682.6 | 3.7321 |
| 22:39:00 | 3.7290 | 3.7290 | 3.6923 | 3.7101 | 32076.2 | 3.6971 |
| 22:42:00 | 3.7290 | 3.7379 | 3.7290 | 3.7312 | 103535.0 | 3.7298 |
| 22:45:00 | 3.7311 | 3.7311 | 3.7200 | 3.7200 | 115871.8 | 3.7252 |
| 22:48:00 | 3.7201 | 3.7203 | 3.7171 | 3.7200 | 194665.8 | 3.7200 |
| 22:51:00 | 3.7200 | 3.7495 | 3.7140 | 3.7495 | 217605.3 | 3.7283 |
| 22:54:00 | 3.7495 | 3.7600 | 3.7200 | 3.7599 | 792165.6 | 3.7437 |
| 22:57:00 | 3.7600 | 3.7600 | 3.7310 | 3.7500 | 25874.6 | 3.7494 |
| 23:00:00 | 3.7495 | 3.7495 | 3.7300 | 3.7300 | 47668.8 | 3.7337 |
| 23:03:00 | 3.7302 | 3.7500 | 3.7302 | 3.7495 | 240190.9 | 3.7489 |
| 23:06:00 | 3.7495 | 3.7700 | 3.7495 | 3.7600 | 69885.7 | 3.7621 |
| 23:09:00 | 3.7590 | 3.7590 | 3.7410 | 3.7510 | 7962.0 | 3.7468 |
| 23:12:00 | 3.7511 | 3.7511 | 3.7400 | 3.7400 | 10946.9 | 3.7462 |
| 23:15:00 | 3.7500 | 3.7690 | 3.7500 | 3.7670 | 48482.2 | 3.7668 |
| 23:18:00 | 3.7590 | 3.7590 | 3.7500 | 3.7500 | 10335.3 | 3.7508 |
| 23:21:00 | 3.7500 | 3.7500 | 3.7343 | 3.7350 | 57650.0 | 3.7383 |
| 23:24:00 | 3.7350 | 3.7350 | 3.7319 | 3.7319 | 39924.0 | 3.7338 |
| 23:27:00 | 3.7318 | 3.7499 | 3.7315 | 3.7450 | 17430.0 | 3.7327 |
| 23:30:00 | 3.7450 | 3.7520 | 3.7450 | 3.7520 | 163892.1 | 3.7500 |
| 23:33:00 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 81729.9 | 3.7586 |
| 23:36:00 | 3.7610 | 3.7690 | 3.7501 | 3.7600 | 47257.0 | 3.7548 |
| 23:39:00 | 3.7550 | 3.7640 | 3.7498 | 3.7500 | 92357.4 | 3.7502 |
| 23:42:00 | 3.7600 | 3.7750 | 3.7600 | 3.7750 | 21489.3 | 3.7690 |
| 23:45:00 | 3.7760 | 3.7780 | 3.7693 | 3.7780 | 66500.5 | 3.7760 |
| 23:48:00 | 3.7700 | 3.7770 | 3.7650 | 3.7770 | 137548.0 | 3.7653 |
| 23:51:00 | 3.7660 | 3.7660 | 3.7510 | 3.7510 | 48536.0 | 3.7541 |
| 23:54:00 | - |
| 23:57:00 | 3.7515 | 3.7515 | 3.7440 | 3.7440 | 2000.0 | 3.7504 |