2020年01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 | 4.2470 | 4.2470 | 4.2390 | 4.2390 | 22121.8 | 4.2409 |
| 00:03:00 | 4.2380 | 4.2380 | 4.2360 | 4.2360 | 77.5 | 4.2370 |
| 00:06:00 | 4.2352 | 4.2352 | 4.2250 | 4.2300 | 51827.9 | 4.2320 |
| 00:09:00 | 4.2300 | 4.2301 | 4.2300 | 4.2301 | 17235.7 | 4.2300 |
| 00:12:00 | - |
| 00:15:00 | 4.2302 | 4.2302 | 4.2301 | 4.2301 | 3930.0 | 4.2302 |
| 00:18:00 | 4.2301 | 4.2301 | 4.2301 | 4.2301 | 849.0 | 4.2301 |
| 00:21:00 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 3.0 | 4.2350 |
| 00:24:00 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 3.6 | 4.2340 |
| 00:27:00 | 4.2350 | 4.2380 | 4.2301 | 4.2301 | 4147.8 | 4.2303 |
| 00:30:00 | 4.2390 | 4.2500 | 4.2390 | 4.2500 | 299.7 | 4.2441 |
| 00:33:00 | 4.2510 | 4.2632 | 4.2510 | 4.2632 | 70592.2 | 4.2583 |
| 00:36:00 | 4.2632 | 4.2700 | 4.2632 | 4.2700 | 5347.9 | 4.2639 |
| 00:39:00 | - |
| 00:42:00 | 4.2730 | 4.2790 | 4.2730 | 4.2790 | 1882.2 | 4.2755 |
| 00:45:00 | 4.2790 | 4.2790 | 4.2760 | 4.2760 | 892.3 | 4.2787 |
| 00:48:00 | 4.2760 | 4.2760 | 4.2750 | 4.2750 | 83852.0 | 4.2760 |
| 00:51:00 | 4.2760 | 4.2760 | 4.2750 | 4.2750 | 3577.6 | 4.2751 |
| 00:54:00 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 8.4 | 4.2740 |
| 00:57:00 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 34.0 | 4.2740 |
| 01:00:00 | - |
| 01:03:00 | 4.2740 | 4.2749 | 4.2690 | 4.2690 | 27628.0 | 4.2711 |
| 01:06:00 | 4.2749 | 4.2749 | 4.2730 | 4.2730 | 7112.6 | 4.2749 |
| 01:09:00 | - |
| 01:12:00 | 4.2739 | 4.2820 | 4.2739 | 4.2820 | 36682.6 | 4.2769 |
| 01:15:00 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 43.3 | 4.2830 |
| 01:18:00 | 4.2839 | 4.3010 | 4.2839 | 4.3010 | 46192.1 | 4.2983 |
| 01:21:00 | 4.3010 | 4.3020 | 4.3010 | 4.3020 | 137518.7 | 4.3010 |
| 01:24:00 | 4.3030 | 4.3240 | 4.3030 | 4.3240 | 29859.4 | 4.3138 |
| 01:27:00 | 4.3250 | 4.3255 | 4.3240 | 4.3241 | 8749.0 | 4.3248 |
| 01:30:00 | 4.3240 | 4.3240 | 4.3051 | 4.3220 | 12726.2 | 4.3198 |
| 01:33:00 | - |
| 01:36:00 | 4.3230 | 4.3540 | 4.3230 | 4.3530 | 74553.0 | 4.3477 |
| 01:39:00 | 4.3590 | 4.3630 | 4.3590 | 4.3630 | 41594.1 | 4.3616 |
| 01:42:00 | 4.3626 | 4.3639 | 4.3600 | 4.3639 | 26334.5 | 4.3609 |
| 01:45:00 | 4.3639 | 4.3729 | 4.3639 | 4.3729 | 163276.3 | 4.3701 |
| 01:48:00 | 4.3720 | 4.3720 | 4.3600 | 4.3600 | 55750.9 | 4.3686 |
| 01:51:00 | 4.3686 | 4.3689 | 4.3651 | 4.3651 | 5457.6 | 4.3669 |
| 01:54:00 | 4.3650 | 4.3650 | 4.3640 | 4.3640 | 1356.7 | 4.3649 |
| 01:57:00 | 4.3630 | 4.3630 | 4.3590 | 4.3590 | 465.6 | 4.3612 |
| 02:00:00 | 4.3590 | 4.3600 | 4.3460 | 4.3600 | 32341.0 | 4.3514 |
| 02:03:00 | 4.3610 | 4.3670 | 4.3610 | 4.3670 | 72274.5 | 4.3650 |
| 02:06:00 | 4.3670 | 4.3680 | 4.3670 | 4.3680 | 104.0 | 4.3670 |
| 02:09:00 | 4.3680 | 4.3750 | 4.3680 | 4.3750 | 9544.3 | 4.3734 |
| 02:12:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 18206.0 | 4.3750 |
| 02:15:00 | 4.3759 | 4.3759 | 4.3759 | 4.3759 | 25.0 | 4.3759 |
| 02:18:00 | 4.3750 | 4.3750 | 4.3741 | 4.3741 | 2974.0 | 4.3742 |
| 02:21:00 | 4.3760 | 4.3760 | 4.3720 | 4.3720 | 15009.3 | 4.3759 |
| 02:24:00 | 4.3710 | 4.3747 | 4.3690 | 4.3700 | 743.7 | 4.3716 |
| 02:27:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 12824.3 | 4.3690 |
| 02:30:00 | 4.3670 | 4.3689 | 4.3600 | 4.3689 | 67266.1 | 4.3629 |
| 02:33:00 | 4.3689 | 4.3690 | 4.3689 | 4.3690 | 17508.0 | 4.3690 |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 81.9 | 4.3680 |
| 02:45:00 | 4.3670 | 4.3670 | 4.3620 | 4.3620 | 6042.4 | 4.3640 |
| 02:48:00 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 2542.0 | 4.3620 |
| 02:51:00 | 4.3610 | 4.3610 | 4.3590 | 4.3590 | 245.6 | 4.3598 |
| 02:54:00 | 4.3580 | 4.3580 | 4.3491 | 4.3491 | 7059.6 | 4.3499 |
| 02:57:00 | 4.3599 | 4.3599 | 4.3599 | 4.3599 | 5.0 | 4.3599 |
| 03:00:00 | - |
| 03:03:00 | 4.3590 | 4.3598 | 4.3550 | 4.3598 | 25039.6 | 4.3555 |
| 03:06:00 | - |
| 03:09:00 | 4.3599 | 4.3599 | 4.3599 | 4.3599 | 6000.0 | 4.3599 |
| 03:12:00 | 4.3599 | 4.3650 | 4.3599 | 4.3650 | 3058.0 | 4.3606 |
| 03:15:00 | 4.3650 | 4.3690 | 4.3650 | 4.3690 | 800.0 | 4.3675 |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 4.3689 | 4.3689 | 4.3689 | 4.3689 | 6.0 | 4.3689 |
| 03:27:00 | - |
| 03:30:00 | 4.3690 | 4.3700 | 4.3690 | 4.3700 | 31249.9 | 4.3700 |
| 03:33:00 | 4.3700 | 4.3920 | 4.3700 | 4.3920 | 158198.1 | 4.3806 |
| 03:36:00 | 4.3920 | 4.3989 | 4.3920 | 4.3930 | 126516.5 | 4.3945 |
| 03:39:00 | 4.3920 | 4.4000 | 4.3910 | 4.4000 | 420996.9 | 4.3994 |
| 03:42:00 | 4.4009 | 4.4029 | 4.4009 | 4.4029 | 1723.3 | 4.4015 |
| 03:45:00 | 4.4070 | 4.4160 | 4.4060 | 4.4160 | 78228.3 | 4.4104 |
| 03:48:00 | 4.4160 | 4.4251 | 4.4160 | 4.4251 | 26560.5 | 4.4239 |
| 03:51:00 | 4.4241 | 4.4251 | 4.4241 | 4.4251 | 8989.0 | 4.4249 |
| 03:54:00 | 4.4120 | 4.4120 | 4.4000 | 4.4000 | 48112.8 | 4.4009 |
| 03:57:00 | - |
| 04:00:00 | 4.3990 | 4.3990 | 4.3961 | 4.3981 | 42249.8 | 4.3963 |
| 04:03:00 | 4.3981 | 4.4011 | 4.3981 | 4.4001 | 3585.9 | 4.3992 |
| 04:06:00 | 4.4001 | 4.4260 | 4.4001 | 4.4260 | 7072.7 | 4.4158 |
| 04:09:00 | 4.4251 | 4.4251 | 4.4231 | 4.4231 | 3601.0 | 4.4235 |
| 04:12:00 | 4.4231 | 4.4231 | 4.4231 | 4.4231 | 1000.0 | 4.4231 |
| 04:15:00 | - |
| 04:18:00 | 4.4236 | 4.4280 | 4.4236 | 4.4271 | 8896.4 | 4.4254 |
| 04:21:00 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 60.0 | 4.4270 |
| 04:24:00 | 4.4236 | 4.4271 | 4.4235 | 4.4271 | 9469.0 | 4.4235 |
| 04:27:00 | 4.4235 | 4.4235 | 4.4181 | 4.4235 | 9859.0 | 4.4231 |
| 04:30:00 | 4.4211 | 4.4235 | 4.4211 | 4.4235 | 8278.0 | 4.4230 |
| 04:33:00 | 4.4236 | 4.4236 | 4.4235 | 4.4235 | 2866.0 | 4.4235 |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | 4.4220 | 4.4220 | 4.4000 | 4.4000 | 29382.1 | 4.4034 |
| 04:45:00 | 4.4000 | 4.4000 | 4.3510 | 4.3550 | 15539.0 | 4.3797 |
| 04:48:00 | 4.3550 | 4.3550 | 4.2950 | 4.2951 | 108273.1 | 4.3000 |
| 04:51:00 | 4.2951 | 4.2951 | 4.2940 | 4.2940 | 388.1 | 4.2945 |
| 04:54:00 | 4.2931 | 4.2991 | 4.2921 | 4.2981 | 15588.6 | 4.2942 |
| 04:57:00 | 4.2981 | 4.2981 | 4.2981 | 4.2981 | 5.0 | 4.2981 |
| 05:00:00 | 4.2981 | 4.3030 | 4.2981 | 4.3030 | 24674.1 | 4.3023 |
| 05:03:00 | 4.3021 | 4.3220 | 4.3001 | 4.3220 | 9219.8 | 4.3047 |
| 05:06:00 | 4.3230 | 4.3800 | 4.3230 | 4.3800 | 175561.6 | 4.3793 |
| 05:09:00 | 4.3800 | 4.3800 | 4.3791 | 4.3800 | 51844.9 | 4.3800 |
| 05:12:00 | 4.3791 | 4.3802 | 4.3791 | 4.3802 | 82935.3 | 4.3800 |
| 05:15:00 | 4.3803 | 4.4130 | 4.3803 | 4.4130 | 39068.2 | 4.3926 |
| 05:18:00 | 4.4120 | 4.4120 | 4.3940 | 4.3940 | 9210.9 | 4.4019 |
| 05:21:00 | 4.3930 | 4.3930 | 4.3750 | 4.3750 | 6114.7 | 4.3873 |
| 05:24:00 | 4.3740 | 4.3850 | 4.3681 | 4.3700 | 285387.6 | 4.3719 |
| 05:27:00 | 4.3699 | 4.3700 | 4.3699 | 4.3700 | 2829.5 | 4.3700 |
| 05:30:00 | 4.3691 | 4.3700 | 4.3691 | 4.3700 | 6734.0 | 4.3694 |
| 05:33:00 | 4.3691 | 4.3700 | 4.3690 | 4.3700 | 1511.5 | 4.3697 |
| 05:36:00 | 4.3701 | 4.3701 | 4.3691 | 4.3691 | 1500.0 | 4.3698 |
| 05:39:00 | 4.3691 | 4.3691 | 4.3540 | 4.3540 | 3000.0 | 4.3645 |
| 05:42:00 | 4.3700 | 4.3845 | 4.3700 | 4.3800 | 20360.4 | 4.3810 |
| 05:45:00 | 4.3760 | 4.3900 | 4.3631 | 4.3900 | 11029.0 | 4.3791 |
| 05:48:00 | 4.3891 | 4.3996 | 4.3800 | 4.3880 | 4893.6 | 4.3946 |
| 05:51:00 | 4.3880 | 4.3880 | 4.3871 | 4.3880 | 1067.7 | 4.3876 |
| 05:54:00 | 4.3871 | 4.3871 | 4.3871 | 4.3871 | 6.0 | 4.3871 |
| 05:57:00 | 4.3871 | 4.4040 | 4.3871 | 4.4031 | 11176.2 | 4.3983 |
| 06:00:00 | 4.4090 | 4.4120 | 4.4011 | 4.4020 | 16309.2 | 4.4094 |
| 06:03:00 | 4.4130 | 4.4170 | 4.4080 | 4.4124 | 24815.2 | 4.4123 |
| 06:06:00 | 4.4111 | 4.4179 | 4.4080 | 4.4171 | 3425.0 | 4.4143 |
| 06:09:00 | 4.4170 | 4.4170 | 4.4131 | 4.4131 | 1808.0 | 4.4138 |
| 06:12:00 | - |
| 06:15:00 | 4.4120 | 4.4120 | 4.3991 | 4.4100 | 9027.9 | 4.4036 |
| 06:18:00 | 4.4101 | 4.4101 | 4.3990 | 4.3991 | 2499.0 | 4.4049 |
| 06:21:00 | 4.3990 | 4.4180 | 4.3818 | 4.4026 | 39115.0 | 4.3958 |
| 06:24:00 | 4.4038 | 4.4125 | 4.4038 | 4.4125 | 537.7 | 4.4044 |
| 06:27:00 | 4.4111 | 4.4111 | 4.4101 | 4.4101 | 200.0 | 4.4109 |
| 06:30:00 | - |
| 06:33:00 | 4.4101 | 4.4180 | 4.4101 | 4.4180 | 8728.0 | 4.4135 |
| 06:36:00 | 4.4171 | 4.4201 | 4.4171 | 4.4190 | 12991.9 | 4.4196 |
| 06:39:00 | 4.4191 | 4.4200 | 4.4081 | 4.4150 | 23558.9 | 4.4196 |
| 06:42:00 | 4.4140 | 4.4140 | 4.3988 | 4.3990 | 24399.0 | 4.3996 |
| 06:45:00 | 4.3991 | 4.3991 | 4.3988 | 4.3988 | 96230.0 | 4.3988 |
| 06:48:00 | 4.3988 | 4.3988 | 4.3771 | 4.3850 | 5126.1 | 4.3842 |
| 06:51:00 | 4.3840 | 4.3850 | 4.3756 | 4.3850 | 6191.0 | 4.3825 |
| 06:54:00 | 4.3860 | 4.4000 | 4.3860 | 4.4000 | 4485.0 | 4.3966 |
| 06:57:00 | 4.4001 | 4.4100 | 4.4001 | 4.4091 | 2158.9 | 4.4054 |
| 07:00:00 | 4.4101 | 4.4101 | 4.4000 | 4.4000 | 23925.7 | 4.4007 |
| 07:03:00 | 4.4000 | 4.4001 | 4.3991 | 4.4001 | 87337.3 | 4.4000 |
| 07:06:00 | 4.4001 | 4.4001 | 4.3911 | 4.4001 | 11827.0 | 4.3991 |
| 07:09:00 | 4.3990 | 4.4001 | 4.3901 | 4.4001 | 25809.4 | 4.3998 |
| 07:12:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 3779.0 | 4.4001 |
| 07:15:00 | 4.4002 | 4.4002 | 4.4001 | 4.4001 | 1853.0 | 4.4002 |
| 07:18:00 | 4.4002 | 4.4002 | 4.4000 | 4.4001 | 9868.6 | 4.4001 |
| 07:21:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 11783.0 | 4.4001 |
| 07:24:00 | 4.4001 | 4.4011 | 4.4000 | 4.4000 | 25102.5 | 4.4004 |
| 07:27:00 | 4.3991 | 4.3991 | 4.3991 | 4.3991 | 371.7 | 4.3991 |
| 07:30:00 | 4.3991 | 4.3991 | 4.3990 | 4.3991 | 9650.7 | 4.3990 |
| 07:33:00 | 4.3990 | 4.3991 | 4.3990 | 4.3991 | 56353.3 | 4.3990 |
| 07:36:00 | 4.3992 | 4.3992 | 4.3992 | 4.3992 | 28.0 | 4.3992 |
| 07:39:00 | - |
| 07:42:00 | 4.3992 | 4.3996 | 4.3992 | 4.3992 | 18770.4 | 4.3995 |
| 07:45:00 | 4.3992 | 4.4100 | 4.3992 | 4.4100 | 26486.0 | 4.4040 |
| 07:48:00 | 4.4091 | 4.4230 | 4.4091 | 4.4230 | 33668.1 | 4.4106 |
| 07:51:00 | 4.4230 | 4.4300 | 4.4161 | 4.4161 | 118979.1 | 4.4277 |
| 07:54:00 | 4.4160 | 4.4160 | 4.3990 | 4.4080 | 181074.6 | 4.4008 |
| 07:57:00 | 4.4070 | 4.4118 | 4.4011 | 4.4091 | 110094.2 | 4.4082 |
| 08:00:00 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 0.8 | 4.4100 |
| 08:03:00 | 4.4101 | 4.4111 | 4.4101 | 4.4101 | 4985.0 | 4.4102 |
| 08:06:00 | 4.4102 | 4.4102 | 4.4100 | 4.4100 | 2748.0 | 4.4100 |
| 08:09:00 | 4.4091 | 4.4091 | 4.4080 | 4.4080 | 691.0 | 4.4083 |
| 08:12:00 | 4.4070 | 4.4070 | 4.3990 | 4.3990 | 5784.0 | 4.4043 |
| 08:15:00 | 4.3991 | 4.4002 | 4.3991 | 4.4000 | 8143.0 | 4.3999 |
| 08:18:00 | 4.4000 | 4.4000 | 4.3980 | 4.3980 | 56706.1 | 4.3994 |
| 08:21:00 | 4.3970 | 4.3970 | 4.3702 | 4.3703 | 136568.9 | 4.3717 |
| 08:24:00 | 4.3703 | 4.3703 | 4.3703 | 4.3703 | 890.0 | 4.3703 |
| 08:27:00 | 4.3702 | 4.3702 | 4.3641 | 4.3650 | 30559.9 | 4.3690 |
| 08:30:00 | 4.3640 | 4.3703 | 4.3640 | 4.3703 | 21000.0 | 4.3675 |
| 08:33:00 | 4.3691 | 4.3703 | 4.3691 | 4.3691 | 4735.0 | 4.3691 |
| 08:36:00 | 4.3691 | 4.3691 | 4.3640 | 4.3640 | 3624.7 | 4.3689 |
| 08:39:00 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 2.0 | 4.3640 |
| 08:42:00 | 4.3641 | 4.3680 | 4.3641 | 4.3670 | 4001.0 | 4.3665 |
| 08:45:00 | 4.3671 | 4.3692 | 4.3611 | 4.3660 | 7062.0 | 4.3667 |
| 08:48:00 | 4.3651 | 4.3660 | 4.3650 | 4.3650 | 16541.3 | 4.3660 |
| 08:51:00 | 4.3640 | 4.3640 | 4.3610 | 4.3610 | 10917.0 | 4.3612 |
| 08:54:00 | 4.3611 | 4.3620 | 4.3611 | 4.3620 | 6000.0 | 4.3617 |
| 08:57:00 | 4.3610 | 4.3611 | 4.3601 | 4.3611 | 23413.0 | 4.3609 |
| 09:00:00 | 4.3603 | 4.3603 | 4.3601 | 4.3603 | 15862.7 | 4.3602 |
| 09:03:00 | 4.3605 | 4.3605 | 4.3551 | 4.3551 | 86624.7 | 4.3600 |
| 09:06:00 | 4.3552 | 4.3580 | 4.3501 | 4.3501 | 41939.0 | 4.3576 |
| 09:09:00 | 4.3502 | 4.3606 | 4.3502 | 4.3605 | 12384.0 | 4.3581 |
| 09:12:00 | 4.3601 | 4.3601 | 4.3590 | 4.3590 | 3062.5 | 4.3600 |
| 09:15:00 | 4.3580 | 4.3580 | 4.3501 | 4.3501 | 200.0 | 4.3532 |
| 09:18:00 | 4.3501 | 4.3611 | 4.3500 | 4.3610 | 2352.8 | 4.3555 |
| 09:21:00 | 4.3611 | 4.3611 | 4.3610 | 4.3610 | 2099.3 | 4.3611 |
| 09:24:00 | 4.3610 | 4.3630 | 4.3610 | 4.3630 | 1640.0 | 4.3612 |
| 09:27:00 | 4.3621 | 4.3750 | 4.3581 | 4.3750 | 21100.0 | 4.3707 |
| 09:30:00 | 4.3741 | 4.3750 | 4.3600 | 4.3600 | 38051.6 | 4.3656 |
| 09:33:00 | 4.3591 | 4.3711 | 4.3589 | 4.3701 | 14826.4 | 4.3624 |
| 09:36:00 | 4.3700 | 4.3711 | 4.3661 | 4.3702 | 1876.0 | 4.3701 |
| 09:39:00 | 4.3706 | 4.3707 | 4.3700 | 4.3706 | 3000.2 | 4.3705 |
| 09:42:00 | 4.3708 | 4.3740 | 4.3706 | 4.3706 | 2543.1 | 4.3707 |
| 09:45:00 | 4.3706 | 4.3709 | 4.3680 | 4.3681 | 23608.0 | 4.3688 |
| 09:48:00 | 4.3682 | 4.3684 | 4.3682 | 4.3684 | 26018.0 | 4.3682 |
| 09:51:00 | 4.3684 | 4.3701 | 4.3684 | 4.3691 | 2000.0 | 4.3694 |
| 09:54:00 | 4.3690 | 4.3710 | 4.3683 | 4.3710 | 1221.9 | 4.3692 |
| 09:57:00 | 4.3710 | 4.3838 | 4.3683 | 4.3687 | 11275.0 | 4.3804 |
| 10:00:00 | 4.3811 | 4.3839 | 4.3791 | 4.3839 | 23900.0 | 4.3836 |
| 10:03:00 | 4.3830 | 4.4098 | 4.3700 | 4.3880 | 107959.3 | 4.4001 |
| 10:06:00 | 4.3880 | 4.4030 | 4.3780 | 4.3890 | 154010.9 | 4.3964 |
| 10:09:00 | 4.3941 | 4.3941 | 4.3890 | 4.3891 | 2530.0 | 4.3891 |
| 10:12:00 | 4.3881 | 4.3895 | 4.3880 | 4.3895 | 3250.0 | 4.3884 |
| 10:15:00 | 4.3900 | 4.4083 | 4.3900 | 4.4083 | 30523.1 | 4.3986 |
| 10:18:00 | 4.4088 | 4.4101 | 4.4001 | 4.4001 | 31352.0 | 4.4097 |
| 10:21:00 | 4.4040 | 4.4041 | 4.4040 | 4.4041 | 13338.0 | 4.4040 |
| 10:24:00 | 4.4062 | 4.4085 | 4.4062 | 4.4062 | 6944.0 | 4.4079 |
| 10:27:00 | 4.4062 | 4.4081 | 4.4060 | 4.4081 | 5900.7 | 4.4064 |
| 10:30:00 | 4.4061 | 4.4159 | 4.4061 | 4.4159 | 94010.5 | 4.4114 |
| 10:33:00 | 4.4151 | 4.4310 | 4.4151 | 4.4310 | 173575.4 | 4.4282 |
| 10:36:00 | 4.4320 | 4.4320 | 4.4270 | 4.4270 | 257827.9 | 4.4310 |
| 10:39:00 | 4.4271 | 4.4320 | 4.4271 | 4.4320 | 27497.1 | 4.4309 |
| 10:42:00 | 4.4310 | 4.4360 | 4.4270 | 4.4310 | 145047.4 | 4.4280 |
| 10:45:00 | 4.4301 | 4.4360 | 4.4301 | 4.4330 | 24843.0 | 4.4347 |
| 10:48:00 | 4.4330 | 4.4333 | 4.4291 | 4.4333 | 21793.0 | 4.4331 |
| 10:51:00 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 400.0 | 4.4320 |
| 10:54:00 | 4.4311 | 4.4311 | 4.4311 | 4.4311 | 13544.0 | 4.4311 |
| 10:57:00 | 4.4311 | 4.4333 | 4.4310 | 4.4320 | 75044.0 | 4.4323 |
| 11:00:00 | 4.4321 | 4.4400 | 4.4321 | 4.4400 | 10411.0 | 4.4341 |
| 11:03:00 | 4.4400 | 4.4430 | 4.4391 | 4.4430 | 16069.5 | 4.4406 |
| 11:06:00 | 4.4440 | 4.4440 | 4.4391 | 4.4401 | 54577.0 | 4.4402 |
| 11:09:00 | 4.4405 | 4.4405 | 4.4390 | 4.4390 | 52437.0 | 4.4400 |
| 11:12:00 | 4.4380 | 4.4380 | 4.4275 | 4.4275 | 17081.9 | 4.4335 |
| 11:15:00 | 4.4130 | 4.4201 | 4.4022 | 4.4201 | 5032.8 | 4.4150 |
| 11:18:00 | 4.4191 | 4.4230 | 4.4191 | 4.4230 | 2299.0 | 4.4218 |
| 11:21:00 | 4.4220 | 4.4220 | 4.4141 | 4.4141 | 3260.0 | 4.4179 |
| 11:24:00 | 4.4140 | 4.4197 | 4.3910 | 4.4120 | 86071.0 | 4.3987 |
| 11:27:00 | 4.4111 | 4.4111 | 4.4111 | 4.4111 | 84.5 | 4.4111 |
| 11:30:00 | 4.4110 | 4.4111 | 4.4110 | 4.4111 | 3.6 | 4.4111 |
| 11:33:00 | 4.4110 | 4.4111 | 4.4091 | 4.4111 | 4332.5 | 4.4107 |
| 11:36:00 | 4.4091 | 4.4092 | 4.4091 | 4.4091 | 1561.0 | 4.4091 |
| 11:39:00 | 4.4090 | 4.4090 | 4.3910 | 4.3912 | 37145.2 | 4.4015 |
| 11:42:00 | 4.4001 | 4.4020 | 4.4000 | 4.4020 | 6520.0 | 4.4000 |
| 11:45:00 | 4.4020 | 4.4020 | 4.4004 | 4.4020 | 28602.0 | 4.4020 |
| 11:48:00 | 4.4004 | 4.4004 | 4.4004 | 4.4004 | 380.0 | 4.4004 |
| 11:51:00 | 4.4004 | 4.4020 | 4.4004 | 4.4020 | 26470.0 | 4.4019 |
| 11:54:00 | - |
| 11:57:00 | 4.4020 | 4.4021 | 4.4020 | 4.4021 | 20794.0 | 4.4020 |
| 12:00:00 | 4.4021 | 4.4021 | 4.4020 | 4.4021 | 2221.0 | 4.4021 |
| 12:03:00 | 4.4023 | 4.4030 | 4.4022 | 4.4022 | 2070.0 | 4.4022 |
| 12:06:00 | 4.4020 | 4.4021 | 4.4020 | 4.4021 | 8280.2 | 4.4020 |
| 12:09:00 | 4.4021 | 4.4230 | 4.4021 | 4.4230 | 19467.9 | 4.4166 |
| 12:12:00 | 4.4239 | 4.4400 | 4.4239 | 4.4400 | 53082.2 | 4.4388 |
| 12:15:00 | 4.4409 | 4.4500 | 4.4409 | 4.4459 | 23079.3 | 4.4487 |
| 12:18:00 | 4.4454 | 4.4541 | 4.4454 | 4.4541 | 27633.3 | 4.4536 |
| 12:21:00 | 4.4549 | 4.4550 | 4.4530 | 4.4550 | 15886.3 | 4.4547 |
| 12:24:00 | 4.4550 | 4.4551 | 4.4550 | 4.4550 | 53236.7 | 4.4550 |
| 12:27:00 | 4.4540 | 4.4541 | 4.4531 | 4.4534 | 34044.0 | 4.4533 |
| 12:30:00 | 4.4541 | 4.4589 | 4.4541 | 4.4560 | 23631.9 | 4.4581 |
| 12:33:00 | 4.4570 | 4.4570 | 4.4520 | 4.4570 | 14322.0 | 4.4526 |
| 12:36:00 | 4.4570 | 4.4580 | 4.4570 | 4.4570 | 208535.0 | 4.4576 |
| 12:39:00 | 4.4570 | 4.4570 | 4.4500 | 4.4568 | 161861.0 | 4.4504 |
| 12:42:00 | 4.4568 | 4.4568 | 4.4500 | 4.4500 | 149629.0 | 4.4565 |
| 12:45:00 | - |
| 12:48:00 | 4.4510 | 4.4511 | 4.4510 | 4.4511 | 31999.0 | 4.4511 |
| 12:51:00 | 4.4501 | 4.4511 | 4.4501 | 4.4511 | 1000.0 | 4.4506 |
| 12:54:00 | 4.4503 | 4.4504 | 4.4500 | 4.4501 | 5000.0 | 4.4501 |
| 12:57:00 | 4.4504 | 4.4504 | 4.4501 | 4.4502 | 1500.0 | 4.4502 |
| 13:00:00 | 4.4503 | 4.4504 | 4.4500 | 4.4500 | 23752.4 | 4.4503 |
| 13:03:00 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 403.0 | 4.4490 |
| 13:06:00 | 4.4481 | 4.4481 | 4.4450 | 4.4450 | 3884.0 | 4.4461 |
| 13:09:00 | 4.4451 | 4.4451 | 4.4100 | 4.4240 | 19699.5 | 4.4112 |
| 13:12:00 | 4.4240 | 4.4280 | 4.4240 | 4.4280 | 1761.0 | 4.4242 |
| 13:15:00 | 4.4281 | 4.4285 | 4.4281 | 4.4285 | 995.0 | 4.4283 |
| 13:18:00 | 4.4285 | 4.4289 | 4.4285 | 4.4289 | 1005.0 | 4.4287 |
| 13:21:00 | 4.4290 | 4.4451 | 4.4290 | 4.4323 | 15028.0 | 4.4346 |
| 13:24:00 | 4.4400 | 4.4509 | 4.4400 | 4.4481 | 36070.0 | 4.4484 |
| 13:27:00 | 4.4480 | 4.4481 | 4.4400 | 4.4400 | 41594.7 | 4.4480 |
| 13:30:00 | 4.4390 | 4.4390 | 4.4081 | 4.4081 | 152400.7 | 4.4086 |
| 13:33:00 | 4.4080 | 4.4140 | 4.4001 | 4.4001 | 53947.2 | 4.4105 |
| 13:36:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4705.0 | 4.4001 |
| 13:39:00 | 4.4001 | 4.4001 | 4.3940 | 4.3941 | 177125.0 | 4.3958 |
| 13:42:00 | 4.3940 | 4.3997 | 4.3940 | 4.3990 | 44919.6 | 4.3968 |
| 13:45:00 | 4.3820 | 4.3820 | 4.3755 | 4.3761 | 84965.8 | 4.3760 |
| 13:48:00 | 4.3761 | 4.3761 | 4.3760 | 4.3760 | 87650.0 | 4.3760 |
| 13:51:00 | 4.3751 | 4.3751 | 4.3751 | 4.3751 | 1000.0 | 4.3751 |
| 13:54:00 | 4.3751 | 4.3900 | 4.3751 | 4.3900 | 37935.3 | 4.3772 |
| 13:57:00 | 4.3890 | 4.3890 | 4.3830 | 4.3830 | 12258.0 | 4.3852 |
| 14:00:00 | 4.3832 | 4.3901 | 4.3832 | 4.3901 | 6932.0 | 4.3879 |
| 14:03:00 | 4.3891 | 4.3901 | 4.3891 | 4.3901 | 5068.0 | 4.3897 |
| 14:06:00 | 4.3891 | 4.3891 | 4.3891 | 4.3891 | 500.0 | 4.3891 |
| 14:09:00 | 4.3891 | 4.3900 | 4.3891 | 4.3900 | 3000.0 | 4.3894 |
| 14:12:00 | 4.3891 | 4.3925 | 4.3854 | 4.3854 | 66657.5 | 4.3902 |
| 14:15:00 | 4.3854 | 4.3854 | 4.3850 | 4.3850 | 19500.0 | 4.3851 |
| 14:18:00 | 4.3851 | 4.3856 | 4.3850 | 4.3850 | 23441.6 | 4.3850 |
| 14:21:00 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4838.0 | 4.3850 |
| 14:24:00 | 4.3851 | 4.3851 | 4.3851 | 4.3851 | 4500.0 | 4.3851 |
| 14:27:00 | 4.3856 | 4.3856 | 4.3781 | 4.3781 | 107244.8 | 4.3838 |
| 14:30:00 | 4.3781 | 4.3781 | 4.3700 | 4.3700 | 36360.7 | 4.3738 |
| 14:33:00 | 4.3690 | 4.3690 | 4.3500 | 4.3500 | 7445.4 | 4.3592 |
| 14:36:00 | 4.3491 | 4.3500 | 4.3350 | 4.3350 | 204735.0 | 4.3390 |
| 14:39:00 | 4.3350 | 4.3350 | 4.3341 | 4.3350 | 182812.0 | 4.3350 |
| 14:42:00 | 4.3352 | 4.3371 | 4.3352 | 4.3371 | 1500.0 | 4.3358 |
| 14:45:00 | 4.3372 | 4.3501 | 4.3372 | 4.3500 | 48202.0 | 4.3498 |
| 14:48:00 | 4.3500 | 4.3501 | 4.3500 | 4.3501 | 3609.0 | 4.3501 |
| 14:51:00 | 4.3502 | 4.3503 | 4.3502 | 4.3502 | 4128.0 | 4.3502 |
| 14:54:00 | 4.3503 | 4.3503 | 4.3503 | 4.3503 | 0.1 | 4.3503 |
| 14:57:00 | 4.3503 | 4.3503 | 4.3503 | 4.3503 | 30000.0 | 4.3503 |
| 15:00:00 | 4.3503 | 4.3503 | 4.3499 | 4.3499 | 43509.0 | 4.3499 |
| 15:03:00 | 4.3402 | 4.3402 | 4.3300 | 4.3300 | 55417.1 | 4.3348 |
| 15:06:00 | 4.3290 | 4.3290 | 4.3200 | 4.3200 | 110803.2 | 4.3248 |
| 15:09:00 | 4.3199 | 4.3199 | 4.3140 | 4.3140 | 65753.8 | 4.3152 |
| 15:12:00 | 4.3060 | 4.3060 | 4.3000 | 4.3003 | 257540.8 | 4.3002 |
| 15:15:00 | 4.3003 | 4.3003 | 4.3000 | 4.3002 | 60289.0 | 4.3001 |
| 15:18:00 | 4.3001 | 4.3002 | 4.3000 | 4.3000 | 261851.5 | 4.3001 |
| 15:21:00 | 4.3001 | 4.3099 | 4.3001 | 4.3099 | 7150.0 | 4.3017 |
| 15:24:00 | 4.3091 | 4.3091 | 4.3091 | 4.3091 | 1500.0 | 4.3091 |
| 15:27:00 | 4.3092 | 4.3101 | 4.3092 | 4.3101 | 2160.0 | 4.3095 |
| 15:30:00 | 4.3100 | 4.3200 | 4.3093 | 4.3200 | 11554.0 | 4.3099 |
| 15:33:00 | 4.3200 | 4.3200 | 4.3181 | 4.3181 | 6571.9 | 4.3200 |
| 15:36:00 | 4.3180 | 4.3181 | 4.3092 | 4.3094 | 7359.3 | 4.3092 |
| 15:39:00 | 4.3095 | 4.3181 | 4.3095 | 4.3101 | 17055.5 | 4.3155 |
| 15:42:00 | 4.3103 | 4.3191 | 4.3103 | 4.3103 | 1950.8 | 4.3121 |
| 15:45:00 | 4.3161 | 4.3200 | 4.3161 | 4.3200 | 1620.0 | 4.3175 |
| 15:48:00 | 4.3201 | 4.3500 | 4.3200 | 4.3200 | 33410.2 | 4.3446 |
| 15:51:00 | 4.3201 | 4.3201 | 4.3201 | 4.3201 | 500.0 | 4.3201 |
| 15:54:00 | 4.3331 | 4.3440 | 4.3328 | 4.3328 | 144465.3 | 4.3376 |
| 15:57:00 | 4.3320 | 4.3320 | 4.3300 | 4.3301 | 17063.4 | 4.3301 |
| 16:00:00 | 4.3303 | 4.3304 | 4.3240 | 4.3240 | 22619.0 | 4.3259 |
| 16:03:00 | - |
| 16:06:00 | 4.3241 | 4.3304 | 4.3241 | 4.3304 | 51100.0 | 4.3301 |
| 16:09:00 | 4.3301 | 4.3304 | 4.3301 | 4.3304 | 150439.0 | 4.3304 |
| 16:12:00 | 4.3304 | 4.3304 | 4.3301 | 4.3301 | 65910.0 | 4.3304 |
| 16:15:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 231.0 | 4.3300 |
| 16:18:00 | 4.3291 | 4.3291 | 4.3210 | 4.3210 | 21646.0 | 4.3226 |
| 16:21:00 | 4.3290 | 4.3301 | 4.3290 | 4.3301 | 6899.0 | 4.3294 |
| 16:24:00 | 4.3290 | 4.3308 | 4.3281 | 4.3308 | 41109.0 | 4.3296 |
| 16:27:00 | - |
| 16:30:00 | 4.3301 | 4.3302 | 4.3301 | 4.3302 | 1500.0 | 4.3301 |
| 16:33:00 | 4.3309 | 4.3329 | 4.3309 | 4.3309 | 50529.0 | 4.3326 |
| 16:36:00 | 4.3308 | 4.3308 | 4.3295 | 4.3295 | 16809.3 | 4.3301 |
| 16:39:00 | 4.3291 | 4.3295 | 4.3212 | 4.3212 | 66299.8 | 4.3293 |
| 16:42:00 | 4.3212 | 4.3220 | 4.3094 | 4.3220 | 24312.8 | 4.3139 |
| 16:45:00 | - |
| 16:48:00 | 4.3211 | 4.3229 | 4.3211 | 4.3229 | 4600.0 | 4.3218 |
| 16:51:00 | 4.3211 | 4.3500 | 4.3211 | 4.3500 | 44838.6 | 4.3493 |
| 16:54:00 | 4.3491 | 4.3491 | 4.3491 | 4.3491 | 370.0 | 4.3491 |
| 16:57:00 | 4.3491 | 4.3491 | 4.3491 | 4.3491 | 4.4 | 4.3491 |
| 17:00:00 | 4.3490 | 4.3490 | 4.3000 | 4.3144 | 83698.7 | 4.3001 |
| 17:03:00 | 4.3150 | 4.3180 | 4.3150 | 4.3180 | 1580.0 | 4.3163 |
| 17:06:00 | 4.3188 | 4.3250 | 4.3187 | 4.3231 | 1663.0 | 4.3204 |
| 17:09:00 | 4.3231 | 4.3491 | 4.3231 | 4.3231 | 7891.4 | 4.3263 |
| 17:12:00 | 4.3231 | 4.3232 | 4.3231 | 4.3232 | 1969.8 | 4.3231 |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | 4.3231 | 4.3231 | 4.3181 | 4.3181 | 810.7 | 4.3195 |
| 17:24:00 | 4.3180 | 4.3234 | 4.3171 | 4.3234 | 36867.0 | 4.3190 |
| 17:27:00 | 4.3234 | 4.3269 | 4.3233 | 4.3269 | 1560.0 | 4.3234 |
| 17:30:00 | 4.3270 | 4.3271 | 4.3269 | 4.3271 | 15826.0 | 4.3269 |
| 17:33:00 | 4.3261 | 4.3261 | 4.3261 | 4.3261 | 2000.0 | 4.3261 |
| 17:36:00 | 4.3261 | 4.3261 | 4.3170 | 4.3171 | 1020.0 | 4.3216 |
| 17:39:00 | 4.3170 | 4.3171 | 4.3161 | 4.3161 | 16692.0 | 4.3163 |
| 17:42:00 | 4.3161 | 4.3260 | 4.3150 | 4.3150 | 31231.0 | 4.3257 |
| 17:45:00 | 4.3151 | 4.3151 | 4.3151 | 4.3151 | 1500.0 | 4.3151 |
| 17:48:00 | 4.3150 | 4.3150 | 4.3120 | 4.3120 | 55050.0 | 4.3120 |
| 17:51:00 | 4.3121 | 4.3151 | 4.3100 | 4.3151 | 11376.0 | 4.3109 |
| 17:54:00 | 4.3140 | 4.3140 | 4.3110 | 4.3110 | 8.4 | 4.3124 |
| 17:57:00 | 4.3101 | 4.3103 | 4.3101 | 4.3103 | 2374.0 | 4.3102 |
| 18:00:00 | 4.3103 | 4.3103 | 4.3102 | 4.3103 | 2375.0 | 4.3103 |
| 18:03:00 | 4.3103 | 4.3103 | 4.3100 | 4.3101 | 31843.0 | 4.3100 |
| 18:06:00 | 4.3101 | 4.3123 | 4.3101 | 4.3123 | 1060.0 | 4.3107 |
| 18:09:00 | 4.3111 | 4.3400 | 4.3111 | 4.3400 | 34301.5 | 4.3312 |
| 18:12:00 | 4.3403 | 4.3520 | 4.3403 | 4.3520 | 61399.8 | 4.3462 |
| 18:15:00 | 4.3529 | 4.3621 | 4.3529 | 4.3621 | 12043.8 | 4.3591 |
| 18:18:00 | 4.3611 | 4.3660 | 4.3600 | 4.3660 | 13163.9 | 4.3607 |
| 18:21:00 | 4.3670 | 4.3700 | 4.3660 | 4.3660 | 166804.5 | 4.3669 |
| 18:24:00 | 4.3660 | 4.3660 | 4.3560 | 4.3560 | 4035.4 | 4.3642 |
| 18:27:00 | 4.3550 | 4.3550 | 4.3510 | 4.3510 | 148.5 | 4.3534 |
| 18:30:00 | 4.3501 | 4.3551 | 4.3463 | 4.3463 | 8527.1 | 4.3521 |
| 18:33:00 | 4.3460 | 4.3460 | 4.3401 | 4.3401 | 1763.2 | 4.3436 |
| 18:36:00 | 4.3402 | 4.3439 | 4.3402 | 4.3439 | 1000.1 | 4.3402 |
| 18:39:00 | 4.3431 | 4.3440 | 4.3430 | 4.3430 | 81913.7 | 4.3440 |
| 18:42:00 | 4.3431 | 4.3431 | 4.3420 | 4.3420 | 5449.9 | 4.3429 |
| 18:45:00 | 4.3403 | 4.3550 | 4.3401 | 4.3550 | 71149.6 | 4.3485 |
| 18:48:00 | 4.3540 | 4.3540 | 4.3460 | 4.3461 | 1200.0 | 4.3468 |
| 18:51:00 | 4.3461 | 4.3541 | 4.3461 | 4.3461 | 2700.0 | 4.3482 |
| 18:54:00 | 4.3501 | 4.3502 | 4.3500 | 4.3501 | 85092.0 | 4.3500 |
| 18:57:00 | 4.3502 | 4.3600 | 4.3502 | 4.3600 | 101553.0 | 4.3599 |
| 19:00:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 10000.0 | 4.3600 |
| 19:03:00 | - |
| 19:06:00 | 4.3590 | 4.3590 | 4.3550 | 4.3550 | 269.6 | 4.3555 |
| 19:09:00 | 4.3540 | 4.3540 | 4.3501 | 4.3501 | 22663.5 | 4.3501 |
| 19:12:00 | - |
| 19:15:00 | 4.3500 | 4.3500 | 4.3481 | 4.3485 | 32897.0 | 4.3485 |
| 19:18:00 | 4.3481 | 4.3481 | 4.3400 | 4.3400 | 1201.7 | 4.3452 |
| 19:21:00 | 4.3390 | 4.3390 | 4.3210 | 4.3210 | 6836.7 | 4.3217 |
| 19:24:00 | 4.3210 | 4.3211 | 4.3210 | 4.3211 | 5470.0 | 4.3210 |
| 19:27:00 | 4.3212 | 4.3212 | 4.3211 | 4.3212 | 15146.0 | 4.3211 |
| 19:30:00 | 4.3213 | 4.3213 | 4.3213 | 4.3213 | 1500.0 | 4.3213 |
| 19:33:00 | 4.3213 | 4.3309 | 4.3213 | 4.3309 | 513.0 | 4.3215 |
| 19:36:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 160420.0 | 4.3300 |
| 19:39:00 | 4.3301 | 4.3309 | 4.3301 | 4.3309 | 4007.0 | 4.3301 |
| 19:42:00 | 4.3310 | 4.3350 | 4.3310 | 4.3311 | 26680.0 | 4.3324 |
| 19:45:00 | 4.3311 | 4.3500 | 4.3311 | 4.3499 | 171510.7 | 4.3499 |
| 19:48:00 | - |
| 19:51:00 | 4.3491 | 4.3500 | 4.3491 | 4.3500 | 28066.0 | 4.3498 |
| 19:54:00 | 4.3450 | 4.3450 | 4.3330 | 4.3339 | 4660.2 | 4.3337 |
| 19:57:00 | 4.3346 | 4.3359 | 4.3346 | 4.3359 | 1500.0 | 4.3353 |
| 20:00:00 | 4.3351 | 4.3351 | 4.3351 | 4.3351 | 1000.0 | 4.3351 |
| 20:03:00 | 4.3351 | 4.3351 | 4.3351 | 4.3351 | 2000.0 | 4.3351 |
| 20:06:00 | - |
| 20:09:00 | 4.3351 | 4.3490 | 4.3351 | 4.3490 | 7238.0 | 4.3441 |
| 20:12:00 | 4.3481 | 4.3481 | 4.3481 | 4.3481 | 610.0 | 4.3481 |
| 20:15:00 | - |
| 20:18:00 | - |
| 20:21:00 | 4.3481 | 4.3481 | 4.3481 | 4.3481 | 326.0 | 4.3481 |
| 20:24:00 | 4.3481 | 4.3500 | 4.3481 | 4.3490 | 52694.0 | 4.3497 |
| 20:27:00 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 0.6 | 4.3480 |
| 20:30:00 | 4.3480 | 4.3480 | 4.3401 | 4.3401 | 981.0 | 4.3402 |
| 20:33:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 1000.0 | 4.3402 |
| 20:36:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 1000.0 | 4.3402 |
| 20:39:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 0.1 | 4.3402 |
| 20:42:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 1623.0 | 4.3402 |
| 20:45:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 952.0 | 4.3402 |
| 20:48:00 | 4.3402 | 4.3403 | 4.3402 | 4.3403 | 13425.1 | 4.3402 |
| 20:51:00 | 4.3403 | 4.3403 | 4.3402 | 4.3402 | 86827.8 | 4.3402 |
| 20:54:00 | 4.3260 | 4.3310 | 4.3196 | 4.3310 | 64804.2 | 4.3200 |
| 20:57:00 | 4.3389 | 4.3500 | 4.3389 | 4.3400 | 9331.2 | 4.3418 |
| 21:00:00 | 4.3391 | 4.3511 | 4.3391 | 4.3500 | 252565.1 | 4.3501 |
| 21:03:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 43663.9 | 4.3500 |
| 21:06:00 | 4.3491 | 4.3500 | 4.3491 | 4.3500 | 177339.1 | 4.3500 |
| 21:09:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 12.0 | 4.3501 |
| 21:12:00 | 4.3501 | 4.3539 | 4.3501 | 4.3521 | 3107.3 | 4.3505 |
| 21:15:00 | 4.3531 | 4.3569 | 4.3531 | 4.3569 | 14736.0 | 4.3559 |
| 21:18:00 | 4.3561 | 4.3581 | 4.3561 | 4.3581 | 8524.3 | 4.3577 |
| 21:21:00 | 4.3620 | 4.3650 | 4.3584 | 4.3650 | 11714.5 | 4.3643 |
| 21:24:00 | 4.3651 | 4.3680 | 4.3554 | 4.3554 | 11809.8 | 4.3569 |
| 21:27:00 | 4.3551 | 4.3552 | 4.3551 | 4.3551 | 2000.0 | 4.3551 |
| 21:30:00 | 4.3552 | 4.3705 | 4.3551 | 4.3705 | 2947.0 | 4.3615 |
| 21:33:00 | 4.3691 | 4.3708 | 4.3691 | 4.3691 | 4813.3 | 4.3700 |
| 21:36:00 | 4.3692 | 4.3708 | 4.3692 | 4.3708 | 9283.0 | 4.3707 |
| 21:39:00 | 4.3691 | 4.3692 | 4.3691 | 4.3692 | 2000.0 | 4.3691 |
| 21:42:00 | 4.3691 | 4.3691 | 4.3691 | 4.3691 | 2000.0 | 4.3691 |
| 21:45:00 | 4.3691 | 4.3900 | 4.3691 | 4.3750 | 42282.4 | 4.3796 |
| 21:48:00 | 4.3801 | 4.3909 | 4.3801 | 4.3900 | 7354.6 | 4.3893 |
| 21:51:00 | 4.3900 | 4.3913 | 4.3900 | 4.3901 | 3960.9 | 4.3903 |
| 21:54:00 | 4.3930 | 4.3950 | 4.3881 | 4.3881 | 21683.1 | 4.3930 |
| 21:57:00 | 4.3881 | 4.3960 | 4.3881 | 4.3960 | 18899.0 | 4.3906 |
| 22:00:00 | 4.3970 | 4.4000 | 4.3970 | 4.4000 | 283896.5 | 4.3997 |
| 22:03:00 | 4.3981 | 4.4000 | 4.3981 | 4.4000 | 10090.0 | 4.3998 |
| 22:06:00 | 4.3980 | 4.3980 | 4.3900 | 4.3900 | 90225.9 | 4.3900 |
| 22:09:00 | 4.3891 | 4.4000 | 4.3891 | 4.4000 | 130789.0 | 4.3998 |
| 22:12:00 | 4.3991 | 4.4000 | 4.3991 | 4.3999 | 103000.0 | 4.4000 |
| 22:15:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 8088.0 | 4.4000 |
| 22:18:00 | 4.4080 | 4.4100 | 4.4080 | 4.4100 | 2369.8 | 4.4093 |
| 22:21:00 | 4.4100 | 4.4100 | 4.3579 | 4.3930 | 36232.0 | 4.3644 |
| 22:24:00 | 4.3831 | 4.3999 | 4.3831 | 4.3999 | 4903.1 | 4.3957 |
| 22:27:00 | 4.3990 | 4.4000 | 4.3840 | 4.4000 | 66113.4 | 4.3974 |
| 22:30:00 | 4.3990 | 4.3990 | 4.3880 | 4.3881 | 102986.0 | 4.3891 |
| 22:33:00 | 4.3881 | 4.3881 | 4.3760 | 4.3770 | 183927.7 | 4.3811 |
| 22:36:00 | 4.3770 | 4.3800 | 4.3750 | 4.3750 | 25485.9 | 4.3769 |
| 22:39:00 | 4.3750 | 4.4000 | 4.3741 | 4.4000 | 21777.0 | 4.3877 |
| 22:42:00 | 4.3991 | 4.4000 | 4.3898 | 4.3899 | 29800.1 | 4.3991 |
| 22:45:00 | 4.3891 | 4.3899 | 4.3891 | 4.3899 | 3700.1 | 4.3896 |
| 22:48:00 | 4.3890 | 4.3899 | 4.3890 | 4.3899 | 51491.5 | 4.3899 |
| 22:51:00 | 4.3880 | 4.3880 | 4.3800 | 4.3800 | 16946.5 | 4.3801 |
| 22:54:00 | 4.3800 | 4.3949 | 4.3791 | 4.3810 | 21691.6 | 4.3866 |
| 22:57:00 | 4.3801 | 4.3801 | 4.3777 | 4.3790 | 80334.6 | 4.3779 |
| 23:00:00 | 4.3777 | 4.3777 | 4.3700 | 4.3700 | 31328.0 | 4.3703 |
| 23:03:00 | 4.3696 | 4.3696 | 4.3696 | 4.3696 | 22.0 | 4.3696 |
| 23:06:00 | 4.3696 | 4.3701 | 4.3660 | 4.3701 | 13724.0 | 4.3667 |
| 23:09:00 | 4.3701 | 4.3701 | 4.3700 | 4.3700 | 14536.0 | 4.3700 |
| 23:12:00 | 4.3690 | 4.3710 | 4.3690 | 4.3710 | 44114.0 | 4.3692 |
| 23:15:00 | 4.3701 | 4.3776 | 4.3701 | 4.3776 | 5771.3 | 4.3712 |
| 23:18:00 | 4.3771 | 4.3810 | 4.3771 | 4.3810 | 6200.2 | 4.3782 |
| 23:21:00 | 4.3801 | 4.3810 | 4.3801 | 4.3810 | 1000.0 | 4.3805 |
| 23:24:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 1500.0 | 4.3801 |
| 23:27:00 | 4.3801 | 4.3829 | 4.3800 | 4.3800 | 2941.0 | 4.3801 |
| 23:30:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 233.0 | 4.3801 |
| 23:33:00 | 4.3801 | 4.3990 | 4.3801 | 4.3990 | 12040.8 | 4.3939 |
| 23:36:00 | 4.3980 | 4.3980 | 4.3900 | 4.3900 | 5000.0 | 4.3904 |
| 23:39:00 | 4.3901 | 4.3992 | 4.3901 | 4.3992 | 54921.6 | 4.3974 |
| 23:42:00 | 4.3993 | 4.3993 | 4.3921 | 4.3921 | 34053.4 | 4.3962 |
| 23:45:00 | 4.3920 | 4.3999 | 4.3920 | 4.3999 | 37201.8 | 4.3931 |
| 23:48:00 | 4.3991 | 4.3998 | 4.3991 | 4.3998 | 1013.0 | 4.3991 |
| 23:51:00 | 4.3992 | 4.3992 | 4.3992 | 4.3992 | 253.0 | 4.3992 |
| 23:54:00 | 4.3991 | 4.3991 | 4.3921 | 4.3930 | 5715.0 | 4.3956 |
| 23:57:00 | 4.3930 | 4.3930 | 4.3850 | 4.3850 | 17920.4 | 4.3891 |