2020年01月19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 | 4.3850 | 4.3999 | 4.3850 | 4.3999 | 68180.6 | 4.3925 |
| 00:03:00 | 4.3999 | 4.4080 | 4.3998 | 4.4080 | 307425.5 | 4.4000 |
| 00:06:00 | 4.4080 | 4.4130 | 4.4080 | 4.4100 | 15521.4 | 4.4086 |
| 00:09:00 | 4.4131 | 4.4170 | 4.4090 | 4.4090 | 36188.3 | 4.4166 |
| 00:12:00 | 4.4080 | 4.4170 | 4.4080 | 4.4170 | 23743.6 | 4.4163 |
| 00:15:00 | 4.4190 | 4.4200 | 4.4151 | 4.4151 | 8471.7 | 4.4194 |
| 00:18:00 | 4.4152 | 4.4152 | 4.4010 | 4.4010 | 46628.1 | 4.4024 |
| 00:21:00 | 4.4010 | 4.4010 | 4.4000 | 4.4000 | 8030.2 | 4.4010 |
| 00:24:00 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 2217.5 | 4.3990 |
| 00:27:00 | 4.3990 | 4.3990 | 4.3800 | 4.3800 | 67567.1 | 4.3835 |
| 00:30:00 | 4.3800 | 4.3800 | 4.3600 | 4.3631 | 52465.2 | 4.3662 |
| 00:33:00 | 4.3632 | 4.3720 | 4.3598 | 4.3720 | 63131.9 | 4.3671 |
| 00:36:00 | 4.3730 | 4.3801 | 4.3705 | 4.3801 | 1660.0 | 4.3740 |
| 00:39:00 | 4.3801 | 4.3801 | 4.3541 | 4.3690 | 425017.0 | 4.3544 |
| 00:42:00 | 4.3691 | 4.3850 | 4.3590 | 4.3850 | 117044.0 | 4.3599 |
| 00:45:00 | 4.3860 | 4.3901 | 4.3860 | 4.3901 | 77687.1 | 4.3899 |
| 00:48:00 | 4.3901 | 4.3990 | 4.3880 | 4.3880 | 17099.3 | 4.3983 |
| 00:51:00 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 59.7 | 4.3880 |
| 00:54:00 | - |
| 00:57:00 | 4.3880 | 4.4000 | 4.3880 | 4.4000 | 21942.1 | 4.3983 |
| 01:00:00 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | 66617.4 | 4.3912 |
| 01:03:00 | 4.3900 | 4.4010 | 4.3900 | 4.4010 | 157078.7 | 4.3966 |
| 01:06:00 | 4.4010 | 4.4020 | 4.4010 | 4.4020 | 15.0 | 4.4010 |
| 01:09:00 | - |
| 01:12:00 | 4.4020 | 4.4149 | 4.4018 | 4.4149 | 26176.9 | 4.4089 |
| 01:15:00 | 4.4086 | 4.4150 | 4.4000 | 4.4150 | 90000.5 | 4.4075 |
| 01:18:00 | 4.4210 | 4.4229 | 4.4210 | 4.4220 | 1483.6 | 4.4219 |
| 01:21:00 | 4.4185 | 4.4185 | 4.3900 | 4.3900 | 8047.5 | 4.3907 |
| 01:24:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1.2 | 4.4000 |
| 01:27:00 | 4.3999 | 4.3999 | 4.3888 | 4.3888 | 85915.5 | 4.3898 |
| 01:30:00 | 4.3888 | 4.3888 | 4.3790 | 4.3800 | 91106.3 | 4.3818 |
| 01:33:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 28931.8 | 4.3800 |
| 01:36:00 | 4.3800 | 4.3800 | 4.3790 | 4.3790 | 11871.7 | 4.3800 |
| 01:39:00 | 4.3780 | 4.3780 | 4.3650 | 4.3650 | 54567.3 | 4.3702 |
| 01:42:00 | 4.3750 | 4.3750 | 4.3700 | 4.3700 | 18538.4 | 4.3700 |
| 01:45:00 | - |
| 01:48:00 | 4.3690 | 4.3745 | 4.3690 | 4.3745 | 173.6 | 4.3722 |
| 01:51:00 | 4.3730 | 4.3730 | 4.3690 | 4.3690 | 8340.2 | 4.3690 |
| 01:54:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4883.0 | 4.3700 |
| 01:57:00 | 4.3746 | 4.3746 | 4.3700 | 4.3700 | 44888.9 | 4.3734 |
| 02:00:00 | 4.3690 | 4.3690 | 4.3670 | 4.3670 | 156.3 | 4.3680 |
| 02:03:00 | 4.3670 | 4.3670 | 4.3660 | 4.3660 | 301.1 | 4.3669 |
| 02:06:00 | 4.3750 | 4.3750 | 4.3600 | 4.3600 | 41326.7 | 4.3607 |
| 02:09:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 6914.6 | 4.3600 |
| 02:12:00 | 4.3599 | 4.3599 | 4.3599 | 4.3599 | 1529.1 | 4.3599 |
| 02:15:00 | 4.3599 | 4.3599 | 4.3520 | 4.3520 | 71059.6 | 4.3545 |
| 02:18:00 | 4.3520 | 4.3520 | 4.3290 | 4.3290 | 230409.7 | 4.3405 |
| 02:21:00 | 4.3280 | 4.3287 | 4.3200 | 4.3200 | 51739.6 | 4.3200 |
| 02:24:00 | - |
| 02:27:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 39599.6 | 4.3200 |
| 02:30:00 | 4.3201 | 4.3201 | 4.3200 | 4.3200 | 49463.4 | 4.3201 |
| 02:33:00 | 4.3190 | 4.3200 | 4.3110 | 4.3200 | 1687.4 | 4.3149 |
| 02:36:00 | 4.3200 | 4.3200 | 4.3190 | 4.3200 | 502.1 | 4.3200 |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | 4.3200 | 4.3210 | 4.3200 | 4.3209 | 10500.2 | 4.3200 |
| 02:48:00 | - |
| 02:51:00 | 4.3208 | 4.3271 | 4.3190 | 4.3220 | 5084.5 | 4.3268 |
| 02:54:00 | 4.3280 | 4.3290 | 4.3240 | 4.3240 | 5027.5 | 4.3287 |
| 02:57:00 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.1 | 4.3230 |
| 03:00:00 | 4.3289 | 4.3330 | 4.3289 | 4.3320 | 24337.8 | 4.3290 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 4.3320 | 4.3320 | 4.3111 | 4.3111 | 1143.5 | 4.3236 |
| 03:15:00 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 10.0 | 4.3220 |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 4.3210 | 4.3210 | 4.3170 | 4.3170 | 14.0 | 4.3191 |
| 03:27:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 100.0 | 4.3200 |
| 03:30:00 | - |
| 03:33:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 100.0 | 4.3200 |
| 03:36:00 | 4.3190 | 4.3190 | 4.3130 | 4.3130 | 20.1 | 4.3151 |
| 03:39:00 | 4.3123 | 4.3220 | 4.3123 | 4.3220 | 2798.2 | 4.3161 |
| 03:42:00 | - |
| 03:45:00 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | 5000.9 | 4.3215 |
| 03:48:00 | 4.3210 | 4.3210 | 4.3160 | 4.3160 | 11.7 | 4.3186 |
| 03:51:00 | 4.3150 | 4.3150 | 4.3091 | 4.3091 | 70491.0 | 4.3105 |
| 03:54:00 | 4.3090 | 4.3090 | 4.2910 | 4.2911 | 81796.3 | 4.2999 |
| 03:57:00 | 4.2911 | 4.2991 | 4.2901 | 4.2902 | 19484.9 | 4.2904 |
| 04:00:00 | 4.2870 | 4.2950 | 4.2800 | 4.2920 | 62302.5 | 4.2822 |
| 04:03:00 | 4.2930 | 4.2930 | 4.2800 | 4.2800 | 62865.0 | 4.2821 |
| 04:06:00 | 4.2802 | 4.2803 | 4.2802 | 4.2803 | 2110.0 | 4.2803 |
| 04:09:00 | 4.2806 | 4.2806 | 4.2806 | 4.2806 | 1500.0 | 4.2806 |
| 04:12:00 | 4.2806 | 4.2900 | 4.2806 | 4.2812 | 7411.0 | 4.2878 |
| 04:15:00 | 4.2812 | 4.2814 | 4.2700 | 4.2700 | 71824.4 | 4.2798 |
| 04:18:00 | 4.2702 | 4.2799 | 4.2702 | 4.2703 | 4000.0 | 4.2762 |
| 04:21:00 | 4.2707 | 4.2800 | 4.2707 | 4.2741 | 1512.1 | 4.2726 |
| 04:24:00 | 4.2800 | 4.3000 | 4.2800 | 4.2801 | 74913.9 | 4.2996 |
| 04:27:00 | 4.2901 | 4.2940 | 4.2804 | 4.2940 | 7683.0 | 4.2820 |
| 04:30:00 | 4.2941 | 4.2941 | 4.2940 | 4.2941 | 20863.0 | 4.2940 |
| 04:33:00 | 4.2941 | 4.2941 | 4.2831 | 4.2851 | 5301.2 | 4.2921 |
| 04:36:00 | 4.2901 | 4.2940 | 4.2901 | 4.2940 | 1520.0 | 4.2908 |
| 04:39:00 | 4.2942 | 4.3500 | 4.2942 | 4.3500 | 49409.2 | 4.3310 |
| 04:42:00 | 4.3540 | 4.3600 | 4.3500 | 4.3501 | 3269.3 | 4.3538 |
| 04:45:00 | 4.3599 | 4.3600 | 4.3321 | 4.3401 | 37797.3 | 4.3594 |
| 04:48:00 | 4.3390 | 4.3406 | 4.3321 | 4.3321 | 1960.0 | 4.3369 |
| 04:51:00 | 4.3320 | 4.3320 | 4.3310 | 4.3317 | 1550.0 | 4.3315 |
| 04:54:00 | 4.3316 | 4.3316 | 4.3316 | 4.3316 | 3749.0 | 4.3316 |
| 04:57:00 | 4.3317 | 4.3317 | 4.3317 | 4.3317 | 162.3 | 4.3317 |
| 05:00:00 | - |
| 05:03:00 | 4.3401 | 4.3402 | 4.3401 | 4.3402 | 933.7 | 4.3402 |
| 05:06:00 | 4.3409 | 4.3409 | 4.3409 | 4.3409 | 11.0 | 4.3409 |
| 05:09:00 | 4.3409 | 4.3460 | 4.3409 | 4.3460 | 100.1 | 4.3433 |
| 05:12:00 | 4.3670 | 4.3700 | 4.3440 | 4.3440 | 40000.2 | 4.3699 |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 4.3750 | 4.3779 | 4.3750 | 4.3770 | 510.5 | 4.3763 |
| 05:33:00 | 4.3760 | 4.3760 | 4.3730 | 4.3730 | 130.4 | 4.3745 |
| 05:36:00 | - |
| 05:39:00 | 4.3720 | 4.3720 | 4.3590 | 4.3590 | 525.4 | 4.3650 |
| 05:42:00 | - |
| 05:45:00 | 4.3550 | 4.3550 | 4.3401 | 4.3401 | 22886.7 | 4.3405 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1.0 | 4.3500 |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 1.0 | 4.3501 |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | 4.3510 | 4.3650 | 4.3510 | 4.3650 | 450.0 | 4.3596 |
| 06:27:00 | 4.3650 | 4.3675 | 4.3650 | 4.3660 | 89365.0 | 4.3650 |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | 4.3660 | 4.3660 | 4.3510 | 4.3510 | 309.4 | 4.3571 |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | 4.3510 | 4.3510 | 4.3500 | 4.3500 | 9091.0 | 4.3501 |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 2684.9 | 4.3471 |
| 07:09:00 | 4.3390 | 4.3390 | 4.3000 | 4.3220 | 14214.0 | 4.3044 |
| 07:12:00 | 4.3230 | 4.3230 | 4.3201 | 4.3201 | 22312.0 | 4.3201 |
| 07:15:00 | 4.3201 | 4.3201 | 4.3201 | 4.3201 | 11722.0 | 4.3201 |
| 07:18:00 | - |
| 07:21:00 | 4.3240 | 4.3250 | 4.3240 | 4.3250 | 40.0 | 4.3245 |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | 4.3250 | 4.3250 | 4.3090 | 4.3090 | 140263.5 | 4.3239 |
| 07:45:00 | 4.3080 | 4.3080 | 4.3000 | 4.3000 | 32695.4 | 4.3000 |
| 07:48:00 | 4.3000 | 4.3089 | 4.3000 | 4.3000 | 40215.1 | 4.3000 |
| 07:51:00 | 4.3000 | 4.3089 | 4.2990 | 4.2990 | 25626.2 | 4.3001 |
| 07:54:00 | 4.3089 | 4.3089 | 4.3080 | 4.3080 | 5301.4 | 4.3084 |
| 07:57:00 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 2321.0 | 4.3080 |
| 08:00:00 | 4.3080 | 4.3080 | 4.3070 | 4.3070 | 4006.3 | 4.3072 |
| 08:03:00 | 4.3060 | 4.3060 | 4.3000 | 4.3000 | 10919.0 | 4.3001 |
| 08:06:00 | - |
| 08:09:00 | 4.2980 | 4.2992 | 4.2890 | 4.2890 | 33452.0 | 4.2906 |
| 08:12:00 | 4.2897 | 4.3000 | 4.2897 | 4.2999 | 49025.6 | 4.2951 |
| 08:15:00 | 4.2990 | 4.2999 | 4.2890 | 4.2999 | 54270.0 | 4.2990 |
| 08:18:00 | 4.3000 | 4.3090 | 4.3000 | 4.3090 | 362.0 | 4.3065 |
| 08:21:00 | 4.3080 | 4.3090 | 4.3050 | 4.3090 | 40.0 | 4.3089 |
| 08:24:00 | 4.3080 | 4.3080 | 4.3010 | 4.3010 | 3002.2 | 4.3031 |
| 08:27:00 | 4.3000 | 4.3040 | 4.2990 | 4.3000 | 82150.0 | 4.3003 |
| 08:30:00 | 4.3001 | 4.3023 | 4.3001 | 4.3003 | 38651.0 | 4.3005 |
| 08:33:00 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 0.2 | 4.3090 |
| 08:36:00 | 4.3080 | 4.3089 | 4.3060 | 4.3060 | 28.8 | 4.3088 |
| 08:39:00 | - |
| 08:42:00 | 4.3050 | 4.3050 | 4.3004 | 4.3004 | 300.0 | 4.3005 |
| 08:45:00 | 4.3003 | 4.3100 | 4.3003 | 4.3100 | 25055.6 | 4.3055 |
| 08:48:00 | 4.3101 | 4.3101 | 4.3100 | 4.3100 | 26825.5 | 4.3100 |
| 08:51:00 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 13226.0 | 4.3100 |
| 08:54:00 | 4.3100 | 4.3100 | 4.3003 | 4.3003 | 126495.9 | 4.3061 |
| 08:57:00 | 4.3003 | 4.3003 | 4.2990 | 4.2990 | 59877.0 | 4.3000 |
| 09:00:00 | - |
| 09:03:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 19249.0 | 4.3000 |
| 09:06:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 94585.0 | 4.3000 |
| 09:09:00 | 4.3000 | 4.3000 | 4.2722 | 4.2722 | 21285.1 | 4.2863 |
| 09:12:00 | 4.2600 | 4.2724 | 4.2530 | 4.2724 | 91067.0 | 4.2596 |
| 09:15:00 | 4.2620 | 4.2710 | 4.2610 | 4.2710 | 3921.0 | 4.2614 |
| 09:18:00 | 4.2719 | 4.2770 | 4.2719 | 4.2770 | 31760.0 | 4.2720 |
| 09:21:00 | 4.2780 | 4.2869 | 4.2780 | 4.2869 | 359.1 | 4.2829 |
| 09:24:00 | 4.2869 | 4.2980 | 4.2869 | 4.2980 | 2169.0 | 4.2904 |
| 09:27:00 | 4.2979 | 4.3009 | 4.2979 | 4.3009 | 10118.1 | 4.2979 |
| 09:30:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 16750.0 | 4.3000 |
| 09:33:00 | 4.3000 | 4.3030 | 4.3000 | 4.3030 | 1140.6 | 4.3004 |
| 09:36:00 | 4.3030 | 4.3050 | 4.3000 | 4.3050 | 5174.1 | 4.3003 |
| 09:39:00 | 4.3059 | 4.3060 | 4.3050 | 4.3050 | 6801.0 | 4.3053 |
| 09:42:00 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 100.0 | 4.3060 |
| 09:45:00 | 4.3069 | 4.3110 | 4.3069 | 4.3110 | 19843.5 | 4.3108 |
| 09:48:00 | 4.3119 | 4.3169 | 4.3119 | 4.3169 | 12080.4 | 4.3159 |
| 09:51:00 | 4.3170 | 4.3200 | 4.3170 | 4.3200 | 3078.7 | 4.3190 |
| 09:54:00 | 4.3229 | 4.3350 | 4.3229 | 4.3350 | 54292.1 | 4.3307 |
| 09:57:00 | 4.3350 | 4.3390 | 4.3350 | 4.3390 | 22878.8 | 4.3351 |
| 10:00:00 | 4.3399 | 4.3659 | 4.3399 | 4.3659 | 33196.5 | 4.3491 |
| 10:03:00 | 4.3679 | 4.3946 | 4.3650 | 4.3670 | 85633.7 | 4.3884 |
| 10:06:00 | 4.3840 | 4.3870 | 4.3840 | 4.3866 | 103815.9 | 4.3867 |
| 10:09:00 | 4.3869 | 4.4000 | 4.3869 | 4.3901 | 256002.8 | 4.3992 |
| 10:12:00 | 4.4000 | 4.4199 | 4.4000 | 4.4010 | 69143.2 | 4.4026 |
| 10:15:00 | 4.4100 | 4.4100 | 4.3900 | 4.3999 | 80323.8 | 4.4003 |
| 10:18:00 | 4.3999 | 4.4000 | 4.3900 | 4.3998 | 111090.9 | 4.3976 |
| 10:21:00 | 4.3990 | 4.3990 | 4.3811 | 4.3811 | 58793.3 | 4.3902 |
| 10:24:00 | 4.3811 | 4.3850 | 4.3800 | 4.3849 | 32147.0 | 4.3838 |
| 10:27:00 | 4.3849 | 4.4010 | 4.3849 | 4.3990 | 394246.4 | 4.3978 |
| 10:30:00 | 4.3980 | 4.4200 | 4.3970 | 4.4200 | 191738.8 | 4.4106 |
| 10:33:00 | 4.4190 | 4.4257 | 4.4188 | 4.4201 | 254476.8 | 4.4240 |
| 10:36:00 | 4.4201 | 4.4201 | 4.4150 | 4.4159 | 351598.0 | 4.4183 |
| 10:39:00 | 4.4164 | 4.4180 | 4.4150 | 4.4159 | 23149.8 | 4.4162 |
| 10:42:00 | 4.4150 | 4.4170 | 4.4100 | 4.4170 | 191600.4 | 4.4129 |
| 10:45:00 | 4.4170 | 4.4170 | 4.4061 | 4.4061 | 65178.3 | 4.4168 |
| 10:48:00 | 4.4167 | 4.4170 | 4.4033 | 4.4160 | 116027.5 | 4.4111 |
| 10:51:00 | 4.3890 | 4.4160 | 4.3800 | 4.4140 | 84826.5 | 4.4069 |
| 10:54:00 | 4.4140 | 4.4210 | 4.3999 | 4.4000 | 274679.5 | 4.4043 |
| 10:57:00 | 4.4000 | 4.4000 | 4.3990 | 4.3990 | 78154.7 | 4.3998 |
| 11:00:00 | 4.3990 | 4.3990 | 4.3980 | 4.3990 | 24780.5 | 4.3990 |
| 11:03:00 | 4.3981 | 4.3990 | 4.3950 | 4.3950 | 48501.6 | 4.3969 |
| 11:06:00 | 4.3950 | 4.3990 | 4.3950 | 4.3990 | 23746.5 | 4.3980 |
| 11:09:00 | 4.3988 | 4.3988 | 4.3988 | 4.3988 | 35.6 | 4.3988 |
| 11:12:00 | 4.3980 | 4.4000 | 4.3911 | 4.4000 | 128044.9 | 4.3996 |
| 11:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 55080.0 | 4.4000 |
| 11:18:00 | 4.4001 | 4.4098 | 4.4001 | 4.4098 | 1435.1 | 4.4020 |
| 11:21:00 | 4.4095 | 4.4098 | 4.4095 | 4.4098 | 8767.0 | 4.4098 |
| 11:24:00 | 4.4090 | 4.4093 | 4.4000 | 4.4001 | 17991.8 | 4.4001 |
| 11:27:00 | 4.4093 | 4.4140 | 4.3910 | 4.4100 | 26881.0 | 4.4027 |
| 11:30:00 | 4.4140 | 4.4170 | 4.4130 | 4.4130 | 175.5 | 4.4157 |
| 11:33:00 | 4.4120 | 4.4120 | 4.4050 | 4.4095 | 1136.3 | 4.4081 |
| 11:36:00 | 4.4090 | 4.4090 | 4.4070 | 4.4070 | 27.3 | 4.4073 |
| 11:39:00 | 4.4060 | 4.4060 | 4.3910 | 4.4000 | 15947.1 | 4.3936 |
| 11:42:00 | 4.4000 | 4.4003 | 4.4000 | 4.4003 | 73755.4 | 4.4001 |
| 11:45:00 | 4.4010 | 4.4048 | 4.4010 | 4.4040 | 34332.9 | 4.4016 |
| 11:48:00 | 4.4040 | 4.4040 | 4.4011 | 4.4011 | 25200.5 | 4.4031 |
| 11:51:00 | 4.4030 | 4.4030 | 4.3950 | 4.3950 | 10744.8 | 4.3993 |
| 11:54:00 | 4.3950 | 4.3950 | 4.3850 | 4.3850 | 89346.0 | 4.3855 |
| 11:57:00 | 4.3851 | 4.3851 | 4.3780 | 4.3780 | 112349.0 | 4.3824 |
| 12:00:00 | 4.3780 | 4.3840 | 4.3780 | 4.3780 | 10276.4 | 4.3812 |
| 12:03:00 | 4.3785 | 4.3790 | 4.3785 | 4.3790 | 20008.4 | 4.3790 |
| 12:06:00 | 4.3800 | 4.3920 | 4.3790 | 4.3860 | 94103.8 | 4.3791 |
| 12:09:00 | 4.3850 | 4.3850 | 4.3730 | 4.3750 | 17884.3 | 4.3790 |
| 12:12:00 | - |
| 12:15:00 | 4.3740 | 4.3740 | 4.3690 | 4.3690 | 4741.7 | 4.3701 |
| 12:18:00 | 4.3680 | 4.3680 | 4.3340 | 4.3450 | 13797.7 | 4.3474 |
| 12:21:00 | 4.3510 | 4.3550 | 4.3500 | 4.3500 | 40999.1 | 4.3514 |
| 12:24:00 | 4.3560 | 4.3799 | 4.3510 | 4.3510 | 49557.3 | 4.3757 |
| 12:27:00 | 4.3501 | 4.3760 | 4.3500 | 4.3650 | 43798.0 | 4.3550 |
| 12:30:00 | 4.3750 | 4.3780 | 4.3570 | 4.3570 | 28424.0 | 4.3735 |
| 12:33:00 | 4.3670 | 4.3670 | 4.3499 | 4.3500 | 137677.8 | 4.3502 |
| 12:36:00 | 4.3490 | 4.3490 | 4.3480 | 4.3480 | 2922.2 | 4.3490 |
| 12:39:00 | 4.3470 | 4.3510 | 4.3400 | 4.3500 | 22133.6 | 4.3492 |
| 12:42:00 | 4.3410 | 4.3610 | 4.3341 | 4.3610 | 24967.4 | 4.3476 |
| 12:45:00 | 4.3620 | 4.3640 | 4.3470 | 4.3470 | 10942.0 | 4.3471 |
| 12:48:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 203492.0 | 4.3500 |
| 12:51:00 | 4.3570 | 4.3600 | 4.3570 | 4.3600 | 55020.0 | 4.3588 |
| 12:54:00 | 4.3610 | 4.3630 | 4.3520 | 4.3520 | 266.1 | 4.3607 |
| 12:57:00 | 4.3620 | 4.3640 | 4.3620 | 4.3640 | 28020.1 | 4.3639 |
| 13:00:00 | 4.3637 | 4.3680 | 4.3610 | 4.3640 | 178584.7 | 4.3639 |
| 13:03:00 | 4.3640 | 4.3675 | 4.3610 | 4.3668 | 36314.0 | 4.3662 |
| 13:06:00 | 4.3668 | 4.3700 | 4.3668 | 4.3690 | 185734.7 | 4.3684 |
| 13:09:00 | 4.3681 | 4.3729 | 4.3680 | 4.3729 | 79260.0 | 4.3723 |
| 13:12:00 | 4.3730 | 4.3767 | 4.3730 | 4.3750 | 60100.2 | 4.3761 |
| 13:15:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 11420.0 | 4.3750 |
| 13:18:00 | - |
| 13:21:00 | 4.3740 | 4.3740 | 4.3550 | 4.3600 | 35214.2 | 4.3593 |
| 13:24:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1.0 | 4.3600 |
| 13:27:00 | 4.3590 | 4.3590 | 4.3520 | 4.3520 | 5994.0 | 4.3520 |
| 13:30:00 | 4.3530 | 4.3599 | 4.3520 | 4.3530 | 55182.1 | 4.3529 |
| 13:33:00 | 4.3530 | 4.3600 | 4.3530 | 4.3600 | 89829.1 | 4.3577 |
| 13:36:00 | 4.3589 | 4.3600 | 4.3589 | 4.3600 | 30000.0 | 4.3595 |
| 13:39:00 | 4.3533 | 4.3533 | 4.3532 | 4.3532 | 25246.0 | 4.3532 |
| 13:42:00 | - |
| 13:45:00 | 4.3534 | 4.3534 | 4.3532 | 4.3532 | 1800.0 | 4.3533 |
| 13:48:00 | 4.3532 | 4.3532 | 4.3490 | 4.3490 | 5435.2 | 4.3506 |
| 13:51:00 | 4.3490 | 4.3500 | 4.3490 | 4.3500 | 6500.0 | 4.3498 |
| 13:54:00 | 4.3589 | 4.3590 | 4.3589 | 4.3590 | 3211.0 | 4.3589 |
| 13:57:00 | 4.3580 | 4.3580 | 4.3401 | 4.3401 | 27807.1 | 4.3414 |
| 14:00:00 | 4.3451 | 4.3491 | 4.3451 | 4.3490 | 71254.3 | 4.3484 |
| 14:03:00 | 4.3491 | 4.3600 | 4.3490 | 4.3500 | 129712.2 | 4.3503 |
| 14:06:00 | 4.3500 | 4.3502 | 4.3500 | 4.3500 | 54752.8 | 4.3500 |
| 14:09:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 23196.0 | 4.3500 |
| 14:12:00 | 4.3502 | 4.3598 | 4.3501 | 4.3501 | 18931.6 | 4.3536 |
| 14:15:00 | 4.3594 | 4.3594 | 4.3510 | 4.3510 | 7507.8 | 4.3593 |
| 14:18:00 | 4.3598 | 4.3598 | 4.3510 | 4.3510 | 53.9 | 4.3597 |
| 14:21:00 | - |
| 14:24:00 | 4.3600 | 4.3610 | 4.3560 | 4.3610 | 65.7 | 4.3602 |
| 14:27:00 | 4.3600 | 4.3621 | 4.3560 | 4.3580 | 4576.1 | 4.3621 |
| 14:30:00 | - |
| 14:33:00 | 4.3570 | 4.3570 | 4.3500 | 4.3500 | 206328.7 | 4.3500 |
| 14:36:00 | 4.3500 | 4.3500 | 4.3480 | 4.3480 | 9137.6 | 4.3500 |
| 14:39:00 | 4.3470 | 4.3470 | 4.3350 | 4.3350 | 5301.8 | 4.3400 |
| 14:42:00 | 4.3360 | 4.3360 | 4.3330 | 4.3331 | 29953.0 | 4.3338 |
| 14:45:00 | 4.3331 | 4.3331 | 4.3300 | 4.3300 | 58417.4 | 4.3314 |
| 14:48:00 | 4.3331 | 4.3400 | 4.3331 | 4.3400 | 2463.6 | 4.3332 |
| 14:51:00 | 4.3400 | 4.3404 | 4.3400 | 4.3404 | 2601.0 | 4.3404 |
| 14:54:00 | 4.3400 | 4.3499 | 4.3400 | 4.3499 | 31081.0 | 4.3430 |
| 14:57:00 | - |
| 15:00:00 | 4.3400 | 4.3400 | 4.3351 | 4.3351 | 948.5 | 4.3363 |
| 15:03:00 | 4.3351 | 4.3351 | 4.3300 | 4.3300 | 80000.0 | 4.3306 |
| 15:06:00 | - |
| 15:09:00 | 4.3386 | 4.3390 | 4.3386 | 4.3390 | 23053.0 | 4.3387 |
| 15:12:00 | 4.3321 | 4.3321 | 4.3321 | 4.3321 | 0.1 | 4.3321 |
| 15:15:00 | 4.3323 | 4.3400 | 4.3323 | 4.3400 | 9121.2 | 4.3396 |
| 15:18:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3898.5 | 4.3400 |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 6886.5 | 4.3400 |
| 15:30:00 | - |
| 15:33:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5184.0 | 4.3400 |
| 15:36:00 | 4.3340 | 4.3400 | 4.3333 | 4.3400 | 6417.7 | 4.3372 |
| 15:39:00 | 4.3400 | 4.3400 | 4.3332 | 4.3332 | 39486.8 | 4.3370 |
| 15:42:00 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 0.5 | 4.3333 |
| 15:45:00 | 4.3332 | 4.3332 | 4.3000 | 4.3099 | 221956.6 | 4.3264 |
| 15:48:00 | 4.3110 | 4.3120 | 4.3000 | 4.3120 | 118352.0 | 4.3083 |
| 15:51:00 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 14.0 | 4.3120 |
| 15:54:00 | 4.3111 | 4.3111 | 4.3000 | 4.3000 | 52152.2 | 4.3010 |
| 15:57:00 | 4.2990 | 4.2990 | 4.2900 | 4.2900 | 17403.5 | 4.2901 |
| 16:00:00 | 4.2901 | 4.2901 | 4.2900 | 4.2900 | 267311.2 | 4.2900 |
| 16:03:00 | - |
| 16:06:00 | 4.2899 | 4.3000 | 4.2899 | 4.2999 | 47440.8 | 4.2985 |
| 16:09:00 | 4.2999 | 4.2999 | 4.2999 | 4.2999 | 110.0 | 4.2999 |
| 16:12:00 | 4.2901 | 4.2901 | 4.2901 | 4.2901 | 11.0 | 4.2901 |
| 16:15:00 | - |
| 16:18:00 | 4.2901 | 4.2901 | 4.2901 | 4.2901 | 611.0 | 4.2901 |
| 16:21:00 | 4.2901 | 4.2901 | 4.2890 | 4.2899 | 20685.2 | 4.2899 |
| 16:24:00 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 3290.3 | 4.2998 |
| 16:27:00 | - |
| 16:30:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4976.0 | 4.3000 |
| 16:33:00 | 4.3010 | 4.3020 | 4.3010 | 4.3020 | 40.0 | 4.3015 |
| 16:36:00 | 4.3030 | 4.3030 | 4.3010 | 4.3010 | 1020.0 | 4.3010 |
| 16:39:00 | 4.3040 | 4.3130 | 4.3040 | 4.3130 | 26588.0 | 4.3106 |
| 16:42:00 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 6737.0 | 4.3130 |
| 16:45:00 | - |
| 16:48:00 | 4.3140 | 4.3180 | 4.3140 | 4.3180 | 20746.0 | 4.3179 |
| 16:51:00 | 4.3440 | 4.3500 | 4.3200 | 4.3360 | 6900.5 | 4.3497 |
| 16:54:00 | 4.3360 | 4.3360 | 4.3350 | 4.3358 | 35109.4 | 4.3359 |
| 16:57:00 | 4.3350 | 4.3350 | 4.3280 | 4.3280 | 158.8 | 4.3315 |
| 17:00:00 | 4.3270 | 4.3270 | 4.3180 | 4.3180 | 200.1 | 4.3225 |
| 17:03:00 | 4.3171 | 4.3460 | 4.3171 | 4.3460 | 3109.5 | 4.3345 |
| 17:06:00 | 4.3469 | 4.3566 | 4.3469 | 4.3566 | 502.7 | 4.3514 |
| 17:09:00 | 4.3569 | 4.3620 | 4.3510 | 4.3620 | 1342.1 | 4.3611 |
| 17:12:00 | 4.3520 | 4.3620 | 4.3520 | 4.3620 | 1.8 | 4.3564 |
| 17:15:00 | - |
| 17:18:00 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 19436.0 | 4.3620 |
| 17:21:00 | 4.3649 | 4.3689 | 4.3649 | 4.3689 | 1677.7 | 4.3678 |
| 17:24:00 | - |
| 17:27:00 | 4.3689 | 4.3689 | 4.3602 | 4.3602 | 72.1 | 4.3689 |
| 17:30:00 | 4.3689 | 4.3689 | 4.3600 | 4.3600 | 44100.0 | 4.3605 |
| 17:33:00 | 4.3601 | 4.3601 | 4.3600 | 4.3600 | 8582.4 | 4.3600 |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 56.0 | 4.3600 |
| 17:45:00 | 4.3600 | 4.3650 | 4.3600 | 4.3650 | 10262.0 | 4.3624 |
| 17:48:00 | 4.3683 | 4.3820 | 4.3587 | 4.3587 | 99366.9 | 4.3681 |
| 17:51:00 | 4.3818 | 4.3818 | 4.3818 | 4.3818 | 9.0 | 4.3818 |
| 17:54:00 | 4.3814 | 4.3814 | 4.3814 | 4.3814 | 1522.0 | 4.3814 |
| 17:57:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 0.1 | 4.3810 |
| 18:00:00 | 4.3805 | 4.3805 | 4.3584 | 4.3584 | 21271.9 | 4.3729 |
| 18:03:00 | 4.3640 | 4.3689 | 4.3640 | 4.3640 | 1049.7 | 4.3641 |
| 18:06:00 | 4.3640 | 4.3730 | 4.3584 | 4.3730 | 9414.0 | 4.3586 |
| 18:09:00 | 4.3720 | 4.3720 | 4.3584 | 4.3690 | 10015.1 | 4.3585 |
| 18:12:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 5.0 | 4.3690 |
| 18:15:00 | 4.3690 | 4.3690 | 4.3680 | 4.3680 | 2000.0 | 4.3680 |
| 18:18:00 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 23053.0 | 4.3680 |
| 18:21:00 | 4.3684 | 4.3684 | 4.3684 | 4.3684 | 200.0 | 4.3684 |
| 18:24:00 | - |
| 18:27:00 | 4.3670 | 4.3670 | 4.3550 | 4.3600 | 14084.0 | 4.3589 |
| 18:30:00 | - |
| 18:33:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2429.0 | 4.3600 |
| 18:36:00 | 4.3592 | 4.3640 | 4.3592 | 4.3640 | 70.2 | 4.3640 |
| 18:39:00 | 4.3650 | 4.3685 | 4.3650 | 4.3685 | 34818.0 | 4.3682 |
| 18:42:00 | 4.3670 | 4.3695 | 4.3640 | 4.3695 | 41808.0 | 4.3640 |
| 18:45:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1.0 | 4.3690 |
| 18:48:00 | 4.3690 | 4.3690 | 4.3660 | 4.3660 | 99.0 | 4.3679 |
| 18:51:00 | 4.3660 | 4.3660 | 4.3620 | 4.3620 | 161.3 | 4.3638 |
| 18:54:00 | 4.3610 | 4.3610 | 4.3560 | 4.3560 | 5210.2 | 4.3563 |
| 18:57:00 | 4.3550 | 4.3550 | 4.3500 | 4.3500 | 142.5 | 4.3527 |
| 19:00:00 | 4.3599 | 4.3600 | 4.3599 | 4.3600 | 3270.0 | 4.3599 |
| 19:03:00 | - |
| 19:06:00 | 4.3590 | 4.3590 | 4.3580 | 4.3580 | 53.6 | 4.3585 |
| 19:09:00 | 4.3580 | 4.3580 | 4.3570 | 4.3570 | 285.0 | 4.3579 |
| 19:12:00 | 4.3580 | 4.3600 | 4.3580 | 4.3600 | 26304.6 | 4.3589 |
| 19:15:00 | 4.3590 | 4.3590 | 4.3530 | 4.3531 | 21473.9 | 4.3549 |
| 19:18:00 | 4.3531 | 4.3610 | 4.3530 | 4.3610 | 140986.9 | 4.3538 |
| 19:21:00 | 4.3609 | 4.3610 | 4.3609 | 4.3610 | 3720.0 | 4.3609 |
| 19:24:00 | - |
| 19:27:00 | 4.3609 | 4.3609 | 4.3570 | 4.3570 | 96.6 | 4.3591 |
| 19:30:00 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 419.0 | 4.3570 |
| 19:33:00 | - |
| 19:36:00 | - |
| 19:39:00 | 4.3573 | 4.3600 | 4.3572 | 4.3600 | 54932.0 | 4.3587 |
| 19:42:00 | 4.3590 | 4.3609 | 4.3570 | 4.3590 | 28486.1 | 4.3596 |
| 19:45:00 | 4.3580 | 4.3580 | 4.3491 | 4.3491 | 2903.6 | 4.3510 |
| 19:48:00 | 4.3220 | 4.3250 | 4.3100 | 4.3250 | 34216.1 | 4.3145 |
| 19:51:00 | 4.3255 | 4.3260 | 4.3255 | 4.3260 | 28841.3 | 4.3255 |
| 19:54:00 | - |
| 19:57:00 | 4.3260 | 4.3260 | 4.3160 | 4.3160 | 85884.1 | 4.3259 |
| 20:00:00 | 4.3150 | 4.3150 | 4.2900 | 4.2900 | 106652.1 | 4.2927 |
| 20:03:00 | 4.2900 | 4.2900 | 4.2600 | 4.2600 | 155377.6 | 4.2849 |
| 20:06:00 | 4.2600 | 4.2600 | 4.1600 | 4.1610 | 368425.6 | 4.2123 |
| 20:09:00 | 4.1800 | 4.1850 | 4.1800 | 4.1801 | 511230.4 | 4.1800 |
| 20:12:00 | 4.1802 | 4.1802 | 4.1700 | 4.1700 | 115782.0 | 4.1757 |
| 20:15:00 | 4.1799 | 4.1799 | 4.1450 | 4.1500 | 312601.8 | 4.1507 |
| 20:18:00 | 4.1500 | 4.1800 | 4.1499 | 4.1504 | 229927.8 | 4.1507 |
| 20:21:00 | 4.1560 | 4.1740 | 4.1407 | 4.1690 | 226557.3 | 4.1491 |
| 20:24:00 | 4.1690 | 4.1690 | 4.1000 | 4.1000 | 736652.0 | 4.1066 |
| 20:27:00 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 384999.5 | 4.0710 |
| 20:30:00 | 4.0900 | 4.0900 | 4.0617 | 4.0800 | 7080.2 | 4.0843 |
| 20:33:00 | 4.0710 | 4.0710 | 4.0502 | 4.0518 | 195820.2 | 4.0558 |
| 20:36:00 | 4.0520 | 4.0640 | 4.0500 | 4.0500 | 475899.0 | 4.0510 |
| 20:39:00 | 4.0500 | 4.0600 | 4.0480 | 4.0531 | 146886.9 | 4.0503 |
| 20:42:00 | 4.0599 | 4.0600 | 4.0551 | 4.0551 | 151082.9 | 4.0599 |
| 20:45:00 | 4.0550 | 4.0589 | 4.0400 | 4.0400 | 83754.3 | 4.0495 |
| 20:48:00 | 4.0400 | 4.0500 | 4.0200 | 4.0200 | 673124.1 | 4.0235 |
| 20:51:00 | 4.0201 | 4.0499 | 4.0201 | 4.0499 | 66273.4 | 4.0328 |
| 20:54:00 | 4.0400 | 4.0590 | 4.0330 | 4.0530 | 98412.8 | 4.0506 |
| 20:57:00 | 4.0590 | 4.0607 | 4.0400 | 4.0601 | 266941.2 | 4.0556 |
| 21:00:00 | 4.0605 | 4.0610 | 4.0490 | 4.0500 | 258749.5 | 4.0550 |
| 21:03:00 | 4.0470 | 4.0470 | 4.0300 | 4.0390 | 66587.4 | 4.0363 |
| 21:06:00 | 4.0400 | 4.0579 | 4.0390 | 4.0579 | 10252.0 | 4.0465 |
| 21:09:00 | 4.0580 | 4.0600 | 4.0280 | 4.0599 | 175640.0 | 4.0473 |
| 21:12:00 | 4.0599 | 4.0599 | 4.0500 | 4.0500 | 28051.1 | 4.0556 |
| 21:15:00 | 4.0587 | 4.0587 | 4.0311 | 4.0311 | 92938.9 | 4.0481 |
| 21:18:00 | 4.0311 | 4.0500 | 4.0000 | 4.0150 | 419731.4 | 4.0176 |
| 21:21:00 | 4.0150 | 4.0150 | 4.0031 | 4.0060 | 18150.4 | 4.0037 |
| 21:24:00 | 4.0140 | 4.0320 | 4.0000 | 4.0000 | 497703.2 | 4.0011 |
| 21:27:00 | 4.0000 | 4.0200 | 3.9950 | 4.0200 | 257411.4 | 4.0016 |
| 21:30:00 | 4.0015 | 4.0015 | 3.9603 | 3.9990 | 174766.3 | 3.9962 |
| 21:33:00 | 3.9980 | 4.0000 | 3.9880 | 3.9989 | 65058.0 | 3.9925 |
| 21:36:00 | 3.9990 | 4.0200 | 3.9870 | 4.0070 | 142553.2 | 3.9982 |
| 21:39:00 | 4.0060 | 4.0100 | 4.0000 | 4.0100 | 143879.5 | 4.0012 |
| 21:42:00 | 4.0110 | 4.0260 | 4.0110 | 4.0260 | 60008.0 | 4.0186 |
| 21:45:00 | 4.0251 | 4.0360 | 4.0251 | 4.0360 | 17202.0 | 4.0261 |
| 21:48:00 | 4.0360 | 4.0700 | 4.0360 | 4.0600 | 493611.6 | 4.0570 |
| 21:51:00 | 4.0600 | 4.0760 | 4.0600 | 4.0700 | 303037.4 | 4.0685 |
| 21:54:00 | 4.0690 | 4.0690 | 4.0500 | 4.0600 | 90715.4 | 4.0560 |
| 21:57:00 | 4.0610 | 4.0770 | 4.0600 | 4.0769 | 18727.0 | 4.0682 |
| 22:00:00 | 4.0760 | 4.0760 | 4.0500 | 4.0501 | 302844.5 | 4.0510 |
| 22:03:00 | 4.0549 | 4.0690 | 4.0500 | 4.0610 | 24146.4 | 4.0555 |
| 22:06:00 | 4.0676 | 4.0950 | 4.0640 | 4.0690 | 85399.9 | 4.0860 |
| 22:09:00 | 4.0690 | 4.0757 | 4.0600 | 4.0730 | 20772.9 | 4.0686 |
| 22:12:00 | 4.0750 | 4.0840 | 4.0700 | 4.0700 | 36637.2 | 4.0804 |
| 22:15:00 | 4.0690 | 4.0690 | 4.0600 | 4.0600 | 6526.3 | 4.0660 |
| 22:18:00 | 4.0600 | 4.0600 | 4.0570 | 4.0570 | 7089.1 | 4.0597 |
| 22:21:00 | 4.0600 | 4.0799 | 4.0600 | 4.0780 | 143145.2 | 4.0782 |
| 22:24:00 | 4.0770 | 4.0770 | 4.0740 | 4.0740 | 5693.4 | 4.0759 |
| 22:27:00 | 4.0740 | 4.0740 | 4.0670 | 4.0670 | 55160.4 | 4.0705 |
| 22:30:00 | 4.0700 | 4.0700 | 4.0670 | 4.0690 | 63288.4 | 4.0698 |
| 22:33:00 | 4.0680 | 4.0749 | 4.0520 | 4.0520 | 9479.8 | 4.0607 |
| 22:36:00 | 4.0600 | 4.0730 | 4.0510 | 4.0550 | 24370.1 | 4.0562 |
| 22:39:00 | 4.0540 | 4.0697 | 4.0500 | 4.0697 | 69739.0 | 4.0513 |
| 22:42:00 | 4.0690 | 4.0740 | 4.0501 | 4.0734 | 132042.8 | 4.0661 |
| 22:45:00 | 4.0734 | 4.0740 | 4.0700 | 4.0730 | 33902.6 | 4.0725 |
| 22:48:00 | 4.0739 | 4.0800 | 4.0739 | 4.0800 | 31178.7 | 4.0767 |
| 22:51:00 | 4.0790 | 4.0795 | 4.0790 | 4.0795 | 514.6 | 4.0795 |
| 22:54:00 | 4.0795 | 4.0800 | 4.0795 | 4.0800 | 11168.7 | 4.0795 |
| 22:57:00 | 4.0810 | 4.0950 | 4.0810 | 4.0920 | 88085.4 | 4.0908 |
| 23:00:00 | 4.0920 | 4.0920 | 4.0800 | 4.0884 | 26883.5 | 4.0848 |
| 23:03:00 | 4.0870 | 4.0885 | 4.0810 | 4.0884 | 6479.8 | 4.0879 |
| 23:06:00 | 4.0884 | 4.0915 | 4.0800 | 4.0800 | 11262.3 | 4.0817 |
| 23:09:00 | 4.0800 | 4.0869 | 4.0800 | 4.0869 | 102885.6 | 4.0802 |
| 23:12:00 | - |
| 23:15:00 | 4.0960 | 4.1090 | 4.0960 | 4.1081 | 100167.2 | 4.0993 |
| 23:18:00 | 4.1080 | 4.1080 | 4.0850 | 4.0850 | 53537.0 | 4.0999 |
| 23:21:00 | 4.0960 | 4.1000 | 4.0960 | 4.0980 | 501.0 | 4.0988 |
| 23:24:00 | 4.0999 | 4.1080 | 4.0999 | 4.1061 | 34868.0 | 4.1047 |
| 23:27:00 | 4.1080 | 4.1190 | 4.1080 | 4.1111 | 229050.5 | 4.1145 |
| 23:30:00 | 4.1110 | 4.1187 | 4.1060 | 4.1170 | 2451.9 | 4.1103 |
| 23:33:00 | 4.1170 | 4.1170 | 4.1100 | 4.1100 | 102566.9 | 4.1101 |
| 23:36:00 | 4.1100 | 4.1166 | 4.1040 | 4.1040 | 150251.3 | 4.1103 |
| 23:39:00 | 4.1120 | 4.1120 | 4.1001 | 4.1001 | 131086.6 | 4.1079 |
| 23:42:00 | 4.1079 | 4.1079 | 4.1070 | 4.1070 | 94.8 | 4.1070 |
| 23:45:00 | 4.1080 | 4.1080 | 4.1001 | 4.1002 | 13049.8 | 4.1004 |
| 23:48:00 | 4.1002 | 4.1081 | 4.1001 | 4.1001 | 32387.3 | 4.1063 |
| 23:51:00 | 4.1110 | 4.1137 | 4.1080 | 4.1080 | 408.0 | 4.1111 |
| 23:54:00 | 4.1070 | 4.1100 | 4.1070 | 4.1091 | 31136.3 | 4.1096 |
| 23:57:00 | 4.1100 | 4.1170 | 4.1100 | 4.1120 | 130161.6 | 4.1148 |