2020年01月31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 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.0 | 4.4660 |
| 00:01:00 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 0.1 | 4.4660 |
| 00:02:00 | - |
| 00:03:00 | - |
| 00:04:00 | - |
| 00:05:00 | - |
| 00:06:00 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 22.0 | 4.4660 |
| 00:07:00 | - |
| 00:08:00 | - |
| 00:09:00 | - |
| 00:10:00 | - |
| 00:11:00 | - |
| 00:12:00 | - |
| 00:13:00 | - |
| 00:14:00 | - |
| 00:15:00 | - |
| 00:16:00 | - |
| 00:17:00 | 4.4540 | 4.4630 | 4.4500 | 4.4630 | 14013.3 | 4.4502 |
| 00:18:00 | 4.4640 | 4.4670 | 4.4640 | 4.4670 | 97.8 | 4.4655 |
| 00:19:00 | 4.4570 | 4.4650 | 4.4500 | 4.4650 | 39167.1 | 4.4500 |
| 00:20:00 | 4.4660 | 4.4670 | 4.4660 | 4.4670 | 50.1 | 4.4665 |
| 00:21:00 | - |
| 00:22:00 | - |
| 00:23:00 | - |
| 00:24:00 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 26.8 | 4.4680 |
| 00:25:00 | - |
| 00:26:00 | - |
| 00:27:00 | - |
| 00:28:00 | - |
| 00:29:00 | - |
| 00:30:00 | - |
| 00:31:00 | - |
| 00:32:00 | 4.4689 | 4.4690 | 4.4689 | 4.4690 | 84.1 | 4.4689 |
| 00:33:00 | 4.4699 | 4.4710 | 4.4699 | 4.4710 | 164.3 | 4.4704 |
| 00:34:00 | 4.4719 | 4.4719 | 4.4719 | 4.4719 | 37.5 | 4.4719 |
| 00:35:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.1 | 4.4700 |
| 00:36:00 | - |
| 00:37:00 | - |
| 00:38:00 | - |
| 00:39:00 | - |
| 00:40:00 | - |
| 00:41:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 70.0 | 4.4700 |
| 00:42:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 27.3 | 4.4700 |
| 00:43:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.6 | 4.4700 |
| 00:44:00 | - |
| 00:45:00 | - |
| 00:46:00 | - |
| 00:47:00 | - |
| 00:48:00 | - |
| 00:49:00 | - |
| 00:50:00 | - |
| 00:51:00 | - |
| 00:52:00 | - |
| 00:53:00 | - |
| 00:54:00 | - |
| 00:55:00 | - |
| 00:56:00 | - |
| 00:57:00 | - |
| 00:58:00 | - |
| 00:59:00 | - |
| 01:00:00 | 4.4719 | 4.4720 | 4.4719 | 4.4720 | 47.4 | 4.4720 |
| 01:01:00 | 4.4729 | 4.4749 | 4.4729 | 4.4749 | 230.7 | 4.4738 |
| 01:02:00 | - |
| 01:03:00 | 4.4700 | 4.4700 | 4.4630 | 4.4630 | 9279.5 | 4.4700 |
| 01:04:00 | 4.4620 | 4.4620 | 4.4608 | 4.4608 | 10869.0 | 4.4608 |
| 01:05:00 | 4.4608 | 4.4608 | 4.4608 | 4.4608 | 1.0 | 4.4608 |
| 01:06:00 | - |
| 01:07:00 | - |
| 01:08:00 | - |
| 01:09:00 | - |
| 01:10:00 | - |
| 01:11:00 | - |
| 01:12:00 | - |
| 01:13:00 | - |
| 01:14:00 | - |
| 01:15:00 | - |
| 01:16:00 | 4.4710 | 4.4770 | 4.4710 | 4.4770 | 285.3 | 4.4750 |
| 01:17:00 | - |
| 01:18:00 | - |
| 01:19:00 | - |
| 01:20:00 | - |
| 01:21:00 | - |
| 01:22:00 | 4.4779 | 4.4780 | 4.4779 | 4.4780 | 75.0 | 4.4779 |
| 01:23:00 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 11.7 | 4.4780 |
| 01:24:00 | 4.4960 | 4.4999 | 4.4960 | 4.4998 | 91503.9 | 4.4998 |
| 01:25:00 | - |
| 01:26:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 10000.0 | 4.5000 |
| 01:27:00 | 4.4940 | 4.4990 | 4.4940 | 4.4990 | 55889.0 | 4.4974 |
| 01:28:00 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 20.0 | 4.4900 |
| 01:29:00 | - |
| 01:30:00 | 4.4890 | 4.4890 | 4.4790 | 4.4790 | 335.0 | 4.4842 |
| 01:31:00 | 4.4780 | 4.4780 | 4.4608 | 4.4608 | 6555.8 | 4.4685 |
| 01:32:00 | - |
| 01:33:00 | 4.4605 | 4.4605 | 4.4321 | 4.4321 | 147325.3 | 4.4497 |
| 01:34:00 | 4.4320 | 4.4320 | 4.4290 | 4.4290 | 39058.7 | 4.4295 |
| 01:35:00 | - |
| 01:36:00 | - |
| 01:37:00 | 4.4390 | 4.4430 | 4.4390 | 4.4430 | 13600.0 | 4.4430 |
| 01:38:00 | 4.4430 | 4.4480 | 4.4430 | 4.4480 | 43200.0 | 4.4455 |
| 01:39:00 | - |
| 01:40:00 | 4.4400 | 4.4570 | 4.4400 | 4.4570 | 11396.1 | 4.4406 |
| 01:41:00 | 4.4570 | 4.4630 | 4.4570 | 4.4630 | 300.0 | 4.4602 |
| 01:42:00 | 4.4609 | 4.4669 | 4.4609 | 4.4669 | 226.3 | 4.4645 |
| 01:43:00 | 4.4670 | 4.4689 | 4.4670 | 4.4689 | 312.4 | 4.4686 |
| 01:44:00 | 4.4689 | 4.4689 | 4.4689 | 4.4689 | 187.6 | 4.4689 |
| 01:45:00 | - |
| 01:46:00 | - |
| 01:47:00 | - |
| 01:48:00 | - |
| 01:49:00 | - |
| 01:50:00 | - |
| 01:51:00 | - |
| 01:52:00 | - |
| 01:53:00 | - |
| 01:54:00 | - |
| 01:55:00 | 4.4669 | 4.4669 | 4.4669 | 4.4669 | 73.7 | 4.4669 |
| 01:56:00 | - |
| 01:57:00 | - |
| 01:58:00 | - |
| 01:59:00 | - |
| 02:00:00 | - |
| 02:01:00 | - |
| 02:02:00 | - |
| 02:03:00 | 4.4670 | 4.4690 | 4.4670 | 4.4690 | 55434.7 | 4.4690 |
| 02:04:00 | - |
| 02:05:00 | - |
| 02:06:00 | - |
| 02:07:00 | - |
| 02:08:00 | 4.4699 | 4.4799 | 4.4699 | 4.4799 | 484.0 | 4.4749 |
| 02:09:00 | - |
| 02:10:00 | 4.4799 | 4.4830 | 4.4799 | 4.4830 | 585.8 | 4.4817 |
| 02:11:00 | 4.4839 | 4.4840 | 4.4839 | 4.4840 | 100.1 | 4.4839 |
| 02:12:00 | - |
| 02:13:00 | 4.4839 | 4.4839 | 4.4839 | 4.4839 | 400.0 | 4.4839 |
| 02:14:00 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 1934.8 | 4.4810 |
| 02:15:00 | - |
| 02:16:00 | - |
| 02:17:00 | 4.4839 | 4.4969 | 4.4839 | 4.4969 | 10261.3 | 4.4899 |
| 02:18:00 | - |
| 02:19:00 | - |
| 02:20:00 | - |
| 02:21:00 | - |
| 02:22:00 | - |
| 02:23:00 | 4.4950 | 4.4998 | 4.4950 | 4.4998 | 621.0 | 4.4990 |
| 02:24:00 | 4.4998 | 4.5000 | 4.4998 | 4.5000 | 2500.0 | 4.4999 |
| 02:25:00 | - |
| 02:26:00 | 4.4890 | 4.4890 | 4.4840 | 4.4840 | 619.8 | 4.4847 |
| 02:27:00 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 0.3 | 4.4830 |
| 02:28:00 | - |
| 02:29:00 | 4.4930 | 4.5029 | 4.4930 | 4.5029 | 777.1 | 4.4995 |
| 02:30:00 | 4.5029 | 4.5049 | 4.5029 | 4.5041 | 736.2 | 4.5042 |
| 02:31:00 | 4.5041 | 4.5060 | 4.5041 | 4.5060 | 242.9 | 4.5058 |
| 02:32:00 | 4.5069 | 4.5099 | 4.5069 | 4.5099 | 627.0 | 4.5084 |
| 02:33:00 | 4.5099 | 4.5200 | 4.5099 | 4.5200 | 29305.0 | 4.5165 |
| 02:34:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 23.0 | 4.5200 |
| 02:35:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 707.0 | 4.5200 |
| 02:36:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 35000.0 | 4.5200 |
| 02:37:00 | - |
| 02:38:00 | - |
| 02:39:00 | 4.5100 | 4.5100 | 4.5010 | 4.5010 | 313.8 | 4.5054 |
| 02:40:00 | 4.5000 | 4.5000 | 4.4750 | 4.4750 | 2885.1 | 4.4899 |
| 02:41:00 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 0.5 | 4.4740 |
| 02:42:00 | - |
| 02:43:00 | 4.4840 | 4.4900 | 4.4708 | 4.4708 | 2678.4 | 4.4891 |
| 02:44:00 | 4.4708 | 4.4708 | 4.4708 | 4.4708 | 253.6 | 4.4708 |
| 02:45:00 | 4.4701 | 4.4701 | 4.4701 | 4.4701 | 270.9 | 4.4701 |
| 02:46:00 | - |
| 02:47:00 | - |
| 02:48:00 | 4.4810 | 4.4840 | 4.4810 | 4.4840 | 83.0 | 4.4822 |
| 02:49:00 | 4.4700 | 4.4700 | 4.4604 | 4.4604 | 5505.8 | 4.4683 |
| 02:50:00 | - |
| 02:51:00 | 4.4710 | 4.4720 | 4.4710 | 4.4720 | 48.8 | 4.4715 |
| 02:52:00 | - |
| 02:53:00 | - |
| 02:54:00 | - |
| 02:55:00 | 4.4723 | 4.4723 | 4.4723 | 4.4723 | 192.0 | 4.4723 |
| 02:56:00 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 24.2 | 4.4730 |
| 02:57:00 | - |
| 02:58:00 | 4.4731 | 4.4731 | 4.4731 | 4.4731 | 0.2 | 4.4731 |
| 02:59:00 | - |
| 03:00:00 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 1.0 | 4.4740 |
| 03:01:00 | 4.4731 | 4.4731 | 4.4723 | 4.4723 | 12.9 | 4.4725 |
| 03:02:00 | 4.4723 | 4.4723 | 4.4723 | 4.4723 | 0.1 | 4.4723 |
| 03:03:00 | - |
| 03:04:00 | - |
| 03:05:00 | - |
| 03:06:00 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 23.0 | 4.4740 |
| 03:07:00 | 4.4740 | 4.4780 | 4.4740 | 4.4780 | 100.6 | 4.4765 |
| 03:08:00 | 4.4790 | 4.4800 | 4.4790 | 4.4800 | 49.9 | 4.4795 |
| 03:09:00 | 4.4809 | 4.4809 | 4.4809 | 4.4809 | 49.0 | 4.4809 |
| 03:10:00 | 4.4809 | 4.4810 | 4.4809 | 4.4810 | 31.0 | 4.4810 |
| 03:11:00 | 4.4819 | 4.4820 | 4.4819 | 4.4820 | 90.1 | 4.4819 |
| 03:12:00 | - |
| 03:13:00 | - |
| 03:14:00 | - |
| 03:15:00 | 4.4829 | 4.4850 | 4.4829 | 4.4850 | 269.7 | 4.4839 |
| 03:16:00 | - |
| 03:17:00 | 4.4859 | 4.4859 | 4.4859 | 4.4859 | 13.0 | 4.4859 |
| 03:18:00 | - |
| 03:19:00 | - |
| 03:20:00 | - |
| 03:21:00 | - |
| 03:22:00 | - |
| 03:23:00 | - |
| 03:24:00 | - |
| 03:25:00 | - |
| 03:26:00 | 4.4859 | 4.4860 | 4.4859 | 4.4860 | 77.5 | 4.4859 |
| 03:27:00 | 4.4869 | 4.4869 | 4.4869 | 4.4869 | 0.8 | 4.4869 |
| 03:28:00 | - |
| 03:29:00 | - |
| 03:30:00 | - |
| 03:31:00 | - |
| 03:32:00 | - |
| 03:33:00 | - |
| 03:34:00 | - |
| 03:35:00 | - |
| 03:36:00 | - |
| 03:37:00 | 4.4939 | 4.5000 | 4.4939 | 4.5000 | 631.6 | 4.4970 |
| 03:38:00 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 1.0 | 4.5010 |
| 03:39:00 | - |
| 03:40:00 | 4.5010 | 4.5020 | 4.5010 | 4.5020 | 105.0 | 4.5017 |
| 03:41:00 | - |
| 03:42:00 | - |
| 03:43:00 | - |
| 03:44:00 | - |
| 03:45:00 | - |
| 03:46:00 | - |
| 03:47:00 | - |
| 03:48:00 | 4.5020 | 4.5039 | 4.5020 | 4.5039 | 151.6 | 4.5033 |
| 03:49:00 | 4.5040 | 4.5050 | 4.5040 | 4.5050 | 169.1 | 4.5044 |
| 03:50:00 | - |
| 03:51:00 | - |
| 03:52:00 | - |
| 03:53:00 | 4.5051 | 4.5051 | 4.5051 | 4.5051 | 2000.0 | 4.5051 |
| 03:54:00 | 4.5050 | 4.5051 | 4.5050 | 4.5051 | 1000.0 | 4.5051 |
| 03:55:00 | 4.4900 | 4.4900 | 4.4750 | 4.4750 | 989.9 | 4.4814 |
| 03:56:00 | 4.4751 | 4.4751 | 4.4751 | 4.4751 | 500.0 | 4.4751 |
| 03:57:00 | 4.4751 | 4.4751 | 4.4751 | 4.4751 | 500.0 | 4.4751 |
| 03:58:00 | 4.4751 | 4.4751 | 4.4751 | 4.4751 | 835.0 | 4.4751 |
| 03:59:00 | 4.4751 | 4.4752 | 4.4751 | 4.4752 | 1000.3 | 4.4752 |
| 04:00:00 | 4.4751 | 4.4751 | 4.4751 | 4.4751 | 0.1 | 4.4751 |
| 04:01:00 | - |
| 04:02:00 | - |
| 04:03:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 2000.0 | 4.4752 |
| 04:04:00 | - |
| 04:05:00 | 4.4752 | 4.4752 | 4.4751 | 4.4751 | 1800.0 | 4.4751 |
| 04:06:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:07:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:08:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:09:00 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 28.0 | 4.4860 |
| 04:10:00 | - |
| 04:11:00 | 4.4860 | 4.4860 | 4.4752 | 4.4752 | 2721.0 | 4.4839 |
| 04:12:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:13:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:14:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:15:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:16:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:17:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:18:00 | 4.4752 | 4.4752 | 4.4752 | 4.4752 | 500.0 | 4.4752 |
| 04:19:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:20:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:21:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:22:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:23:00 | 4.4753 | 4.4861 | 4.4753 | 4.4861 | 571.0 | 4.4766 |
| 04:24:00 | 4.4760 | 4.4760 | 4.4753 | 4.4753 | 520.0 | 4.4753 |
| 04:25:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:26:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:27:00 | - |
| 04:28:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 1000.0 | 4.4753 |
| 04:29:00 | - |
| 04:30:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 1000.0 | 4.4753 |
| 04:31:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 25.0 | 4.4753 |
| 04:32:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 475.0 | 4.4753 |
| 04:33:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 1000.0 | 4.4753 |
| 04:34:00 | - |
| 04:35:00 | - |
| 04:36:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 45.0 | 4.4753 |
| 04:37:00 | 4.4753 | 4.4753 | 4.4752 | 4.4752 | 21955.0 | 4.4752 |
| 04:38:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:39:00 | 4.4940 | 4.5040 | 4.4940 | 4.5040 | 311.2 | 4.4986 |
| 04:40:00 | - |
| 04:41:00 | 4.4850 | 4.4850 | 4.4752 | 4.4752 | 726.3 | 4.4774 |
| 04:42:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:43:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:44:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:45:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:46:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:47:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:48:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:49:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:50:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:51:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:52:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:53:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:54:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:55:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:56:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.1 | 4.4753 |
| 04:57:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:58:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 04:59:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:00:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.4 | 4.4753 |
| 05:01:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:02:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:03:00 | 4.4753 | 4.4870 | 4.4753 | 4.4870 | 540.0 | 4.4761 |
| 05:04:00 | 4.4800 | 4.4800 | 4.4752 | 4.4753 | 522.0 | 4.4755 |
| 05:05:00 | 4.4870 | 4.4880 | 4.4752 | 4.4753 | 587.0 | 4.4762 |
| 05:06:00 | 4.4780 | 4.4780 | 4.4752 | 4.4753 | 530.0 | 4.4754 |
| 05:07:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:08:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:09:00 | 4.4752 | 4.4753 | 4.4752 | 4.4753 | 1521.0 | 4.4752 |
| 05:10:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 975.0 | 4.4753 |
| 05:11:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 0.1 | 4.4753 |
| 05:12:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 499.0 | 4.4753 |
| 05:13:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 991.0 | 4.4753 |
| 05:14:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:15:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:16:00 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 500.0 | 4.4753 |
| 05:17:00 | 4.4753 | 4.4860 | 4.4753 | 4.4860 | 523.0 | 4.4756 |
| 05:18:00 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 325.0 | 4.4955 |
| 05:19:00 | - |
| 05:20:00 | 4.5190 | 4.5234 | 4.5190 | 4.5234 | 177038.2 | 4.5215 |
| 05:21:00 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 39.7 | 4.5130 |
| 05:22:00 | 4.5130 | 4.5250 | 4.5130 | 4.5250 | 66643.6 | 4.5242 |
| 05:23:00 | - |
| 05:24:00 | 4.5479 | 4.5506 | 4.5479 | 4.5506 | 378063.0 | 4.5506 |
| 05:25:00 | 4.5496 | 4.5496 | 4.4910 | 4.4910 | 1583.4 | 4.5119 |
| 05:26:00 | 4.5010 | 4.5200 | 4.4981 | 4.5200 | 3181.8 | 4.5150 |
| 05:27:00 | 4.5330 | 4.5401 | 4.5330 | 4.5401 | 122911.6 | 4.5400 |
| 05:28:00 | 4.5410 | 4.5450 | 4.5410 | 4.5450 | 227.3 | 4.5431 |
| 05:29:00 | 4.5401 | 4.5401 | 4.5400 | 4.5400 | 8538.6 | 4.5400 |
| 05:30:00 | 4.5350 | 4.5350 | 4.5340 | 4.5340 | 79.3 | 4.5345 |
| 05:31:00 | - |
| 05:32:00 | 4.4870 | 4.4930 | 4.4789 | 4.4930 | 1520.1 | 4.4809 |
| 05:33:00 | 4.4931 | 4.4940 | 4.4831 | 4.4940 | 1000.5 | 4.4881 |
| 05:34:00 | 4.4940 | 4.5030 | 4.4940 | 4.5030 | 836.4 | 4.5012 |
| 05:35:00 | 4.5040 | 4.5141 | 4.5040 | 4.5141 | 882.7 | 4.5118 |
| 05:36:00 | 4.5150 | 4.5201 | 4.5150 | 4.5201 | 27848.6 | 4.5200 |
| 05:37:00 | 4.5111 | 4.5210 | 4.5111 | 4.5210 | 39180.0 | 4.5208 |
| 05:38:00 | 4.5210 | 4.5210 | 4.5111 | 4.5210 | 31296.0 | 4.5208 |
| 05:39:00 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 35.0 | 4.5111 |
| 05:40:00 | 4.5111 | 4.5210 | 4.5111 | 4.5210 | 15000.0 | 4.5207 |
| 05:41:00 | 4.5110 | 4.5110 | 4.5106 | 4.5106 | 40.0 | 4.5110 |
| 05:42:00 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 1500.0 | 4.5111 |
| 05:43:00 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | 500.0 | 4.5118 |
| 05:44:00 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | 500.0 | 4.5118 |
| 05:45:00 | 4.5210 | 4.5210 | 4.5101 | 4.5210 | 36109.0 | 4.5208 |
| 05:46:00 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 100000.0 | 4.5210 |
| 05:47:00 | 4.5200 | 4.5210 | 4.4813 | 4.4920 | 19865.2 | 4.5016 |
| 05:48:00 | 4.4892 | 4.4920 | 4.4892 | 4.4920 | 500.1 | 4.4892 |
| 05:49:00 | 4.4892 | 4.4892 | 4.4892 | 4.4892 | 500.0 | 4.4892 |
| 05:50:00 | 4.4892 | 4.5000 | 4.4892 | 4.5000 | 812.0 | 4.4919 |
| 05:51:00 | - |
| 05:52:00 | 4.4860 | 4.5001 | 4.4753 | 4.5001 | 2060.9 | 4.4888 |
| 05:53:00 | 4.4901 | 4.4901 | 4.4901 | 4.4901 | 500.0 | 4.4901 |
| 05:54:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 545.6 | 4.5001 |
| 05:55:00 | 4.4850 | 4.4910 | 4.4755 | 4.4910 | 790.2 | 4.4809 |
| 05:56:00 | 4.4920 | 4.4920 | 4.4850 | 4.4854 | 664.0 | 4.4857 |
| 05:57:00 | 4.4930 | 4.5001 | 4.4930 | 4.5001 | 1302.0 | 4.4993 |
| 05:58:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1.0 | 4.5000 |
| 05:59:00 | - |
| 06:00:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 1000.0 | 4.5001 |
| 06:01:00 | 4.5001 | 4.5090 | 4.5001 | 4.5090 | 828.1 | 4.5021 |
| 06:02:00 | 4.5091 | 4.5091 | 4.5091 | 4.5091 | 500.0 | 4.5091 |
| 06:03:00 | 4.5092 | 4.5092 | 4.5000 | 4.5001 | 2500.0 | 4.5070 |
| 06:04:00 | 4.5000 | 4.5001 | 4.5000 | 4.5001 | 500.8 | 4.5001 |
| 06:05:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 500.0 | 4.5001 |
| 06:06:00 | - |
| 06:07:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 1000.0 | 4.5001 |
| 06:08:00 | 4.5100 | 4.5120 | 4.5100 | 4.5101 | 573.0 | 4.5102 |
| 06:09:00 | 4.5101 | 4.5101 | 4.5101 | 4.5101 | 500.0 | 4.5101 |
| 06:10:00 | 4.5210 | 4.5300 | 4.5210 | 4.5300 | 359.0 | 4.5256 |
| 06:11:00 | - |
| 06:12:00 | - |
| 06:13:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 27030.0 | 4.5300 |
| 06:14:00 | 4.5301 | 4.5388 | 4.5301 | 4.5388 | 8768.0 | 4.5383 |
| 06:15:00 | 4.5387 | 4.5387 | 4.5387 | 4.5387 | 35.0 | 4.5387 |
| 06:16:00 | 4.5387 | 4.5387 | 4.5387 | 4.5387 | 1.0 | 4.5387 |
| 06:17:00 | 4.5388 | 4.5388 | 4.5388 | 4.5388 | 33174.0 | 4.5388 |
| 06:18:00 | - |
| 06:19:00 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5 | 4.5390 |
| 06:20:00 | - |
| 06:21:00 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 225.0 | 4.5390 |
| 06:22:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4500.0 | 4.5300 |
| 06:23:00 | 4.5388 | 4.5388 | 4.5388 | 4.5388 | 46.0 | 4.5388 |
| 06:24:00 | - |
| 06:25:00 | - |
| 06:26:00 | 4.5388 | 4.5388 | 4.5300 | 4.5300 | 1.4 | 4.5382 |
| 06:27:00 | - |
| 06:28:00 | - |
| 06:29:00 | - |
| 06:30:00 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 20020.0 | 4.5380 |
| 06:31:00 | 4.5380 | 4.5400 | 4.5380 | 4.5400 | 7302.7 | 4.5394 |
| 06:32:00 | - |
| 06:33:00 | - |
| 06:34:00 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 18.0 | 4.5390 |
| 06:35:00 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 29.0 | 4.5390 |
| 06:36:00 | 4.5390 | 4.5390 | 4.5301 | 4.5301 | 49000.0 | 4.5353 |
| 06:37:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 1000.0 | 4.5301 |
| 06:38:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5 | 4.5400 |
| 06:39:00 | - |
| 06:40:00 | - |
| 06:41:00 | - |
| 06:42:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 44.0 | 4.5350 |
| 06:43:00 | 4.5350 | 4.5350 | 4.5310 | 4.5350 | 42297.0 | 4.5350 |
| 06:44:00 | - |
| 06:45:00 | - |
| 06:46:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 19669.4 | 4.5350 |
| 06:47:00 | - |
| 06:48:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 25000.0 | 4.5350 |
| 06:49:00 | - |
| 06:50:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 3300.0 | 4.5300 |
| 06:51:00 | - |
| 06:52:00 | - |
| 06:53:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 3.0 | 4.5300 |
| 06:54:00 | 4.5330 | 4.5330 | 4.5300 | 4.5330 | 719.8 | 4.5330 |
| 06:55:00 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4281.3 | 4.5330 |
| 06:56:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 13183.0 | 4.5350 |
| 06:57:00 | 4.5349 | 4.5349 | 4.5349 | 4.5349 | 17.0 | 4.5349 |
| 06:58:00 | 4.5303 | 4.5303 | 4.5303 | 4.5303 | 14601.0 | 4.5303 |
| 06:59:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 1202.0 | 4.5350 |
| 07:00:00 | - |
| 07:01:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 40000.0 | 4.5350 |
| 07:02:00 | 4.5349 | 4.5349 | 4.5349 | 4.5349 | 20000.0 | 4.5349 |
| 07:03:00 | 4.5350 | 4.5350 | 4.5349 | 4.5349 | 10027.0 | 4.5349 |
| 07:04:00 | 4.5350 | 4.5350 | 4.5349 | 4.5349 | 170879.0 | 4.5350 |
| 07:05:00 | 4.5350 | 4.5350 | 4.5349 | 4.5349 | 20181.0 | 4.5350 |
| 07:06:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 134295.6 | 4.5350 |
| 07:07:00 | 4.5375 | 4.5400 | 4.5375 | 4.5400 | 4859.0 | 4.5400 |
| 07:08:00 | 4.5420 | 4.5500 | 4.5420 | 4.5500 | 19906.3 | 4.5491 |
| 07:09:00 | 4.5520 | 4.5555 | 4.5520 | 4.5555 | 15735.5 | 4.5554 |
| 07:10:00 | - |
| 07:11:00 | - |
| 07:12:00 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 275.0 | 4.5510 |
| 07:13:00 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 6000.0 | 4.5510 |
| 07:14:00 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 2587.0 | 4.5510 |
| 07:15:00 | - |
| 07:16:00 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 5000.0 | 4.5510 |
| 07:17:00 | 4.5280 | 4.5280 | 4.5200 | 4.5200 | 13685.1 | 4.5201 |
| 07:18:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 45.4 | 4.5300 |
| 07:19:00 | 4.5310 | 4.5350 | 4.5310 | 4.5350 | 171.2 | 4.5330 |
| 07:20:00 | 4.5360 | 4.5400 | 4.5360 | 4.5400 | 166.0 | 4.5378 |
| 07:21:00 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 28108.3 | 4.5410 |
| 07:22:00 | 4.5420 | 4.5490 | 4.5420 | 4.5490 | 416.1 | 4.5461 |
| 07:23:00 | - |
| 07:24:00 | 4.5490 | 4.5490 | 4.5410 | 4.5410 | 65425.9 | 4.5481 |
| 07:25:00 | - |
| 07:26:00 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 7456.1 | 4.5490 |
| 07:27:00 | 4.5500 | 4.5520 | 4.5500 | 4.5520 | 5000.0 | 4.5509 |
| 07:28:00 | 4.5669 | 4.5700 | 4.5554 | 4.5700 | 2021.1 | 4.5691 |
| 07:29:00 | - |
| 07:30:00 | - |
| 07:31:00 | - |
| 07:32:00 | 4.5698 | 4.5710 | 4.5698 | 4.5710 | 14605.0 | 4.5700 |
| 07:33:00 | 4.5710 | 4.5710 | 4.5330 | 4.5330 | 28654.4 | 4.5647 |
| 07:34:00 | 4.5320 | 4.5329 | 4.5220 | 4.5220 | 55085.2 | 4.5273 |
| 07:35:00 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 51296.9 | 4.5220 |
| 07:36:00 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 1683.4 | 4.5220 |
| 07:37:00 | 4.5210 | 4.5210 | 4.5110 | 4.5110 | 12356.8 | 4.5199 |
| 07:38:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 535.2 | 4.5100 |
| 07:39:00 | - |
| 07:40:00 | - |
| 07:41:00 | - |
| 07:42:00 | 4.5090 | 4.5090 | 4.5070 | 4.5070 | 100.0 | 4.5080 |
| 07:43:00 | - |
| 07:44:00 | 4.5070 | 4.5070 | 4.5000 | 4.5000 | 3120.0 | 4.5044 |
| 07:45:00 | 4.5000 | 4.5000 | 4.4910 | 4.4910 | 31541.6 | 4.4993 |
| 07:46:00 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 2000.0 | 4.4997 |
| 07:47:00 | - |
| 07:48:00 | - |
| 07:49:00 | 4.4998 | 4.4998 | 4.4853 | 4.4853 | 52667.0 | 4.4860 |
| 07:50:00 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 0.5 | 4.4960 |
| 07:51:00 | - |
| 07:52:00 | 4.4960 | 4.5290 | 4.4960 | 4.5020 | 36844.4 | 4.5247 |
| 07:53:00 | - |
| 07:54:00 | 4.5190 | 4.5320 | 4.5021 | 4.5320 | 70446.2 | 4.5232 |
| 07:55:00 | 4.5200 | 4.5390 | 4.5021 | 4.5390 | 4193.8 | 4.5264 |
| 07:56:00 | - |
| 07:57:00 | - |
| 07:58:00 | - |
| 07:59:00 | - |
| 08:00:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 71.0 | 4.5300 |
| 08:01:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 2000.0 | 4.5300 |
| 08:02:00 | 4.5290 | 4.5290 | 4.5230 | 4.5230 | 300.0 | 4.5263 |
| 08:03:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100.0 | 4.5300 |
| 08:04:00 | - |
| 08:05:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 3842.0 | 4.5250 |
| 08:06:00 | 4.5230 | 4.5230 | 4.5200 | 4.5200 | 5133.8 | 4.5202 |
| 08:07:00 | - |
| 08:08:00 | - |
| 08:09:00 | 4.5190 | 4.5190 | 4.5100 | 4.5100 | 3462.5 | 4.5107 |
| 08:10:00 | - |
| 08:11:00 | - |
| 08:12:00 | 4.5200 | 4.5201 | 4.5200 | 4.5201 | 106035.2 | 4.5200 |
| 08:13:00 | 4.5400 | 4.5500 | 4.5400 | 4.5400 | 11068.8 | 4.5498 |
| 08:14:00 | 4.5400 | 4.5497 | 4.5400 | 4.5400 | 20139.0 | 4.5450 |
| 08:15:00 | 4.5399 | 4.5399 | 4.5399 | 4.5399 | 8713.0 | 4.5399 |
| 08:16:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 287.0 | 4.5400 |
| 08:17:00 | 4.5488 | 4.5488 | 4.5390 | 4.5390 | 4096.7 | 4.5391 |
| 08:18:00 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 156.2 | 4.5380 |
| 08:19:00 | 4.5370 | 4.5370 | 4.5340 | 4.5340 | 207.6 | 4.5355 |
| 08:20:00 | 4.5330 | 4.5330 | 4.5300 | 4.5300 | 1605.1 | 4.5304 |
| 08:21:00 | - |
| 08:22:00 | - |
| 08:23:00 | 4.5310 | 4.5500 | 4.5310 | 4.5500 | 6476.6 | 4.5349 |
| 08:24:00 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | 4979.5 | 4.5499 |
| 08:25:00 | 4.5400 | 4.5550 | 4.5400 | 4.5550 | 7999.2 | 4.5518 |
| 08:26:00 | 4.5550 | 4.5600 | 4.5500 | 4.5500 | 6839.8 | 4.5572 |
| 08:27:00 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 12587.2 | 4.5600 |
| 08:28:00 | - |
| 08:29:00 | - |
| 08:30:00 | 4.5490 | 4.5490 | 4.5450 | 4.5450 | 201.2 | 4.5472 |
| 08:31:00 | 4.5440 | 4.5440 | 4.5400 | 4.5400 | 179.4 | 4.5422 |
| 08:32:00 | - |
| 08:33:00 | 4.5390 | 4.5390 | 4.5360 | 4.5360 | 169.9 | 4.5375 |
| 08:34:00 | 4.5490 | 4.5599 | 4.5490 | 4.5599 | 6913.3 | 4.5596 |
| 08:35:00 | - |
| 08:36:00 | - |
| 08:37:00 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 63.3 | 4.5490 |
| 08:38:00 | 4.5390 | 4.5390 | 4.5150 | 4.5150 | 48278.5 | 4.5286 |
| 08:39:00 | 4.5150 | 4.5150 | 4.5120 | 4.5120 | 32120.0 | 4.5122 |
| 08:40:00 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 0.7 | 4.5220 |
| 08:41:00 | - |
| 08:42:00 | 4.5120 | 4.5120 | 4.5030 | 4.5030 | 31450.0 | 4.5039 |
| 08:43:00 | - |
| 08:44:00 | 4.5020 | 4.5020 | 4.5000 | 4.5000 | 54889.8 | 4.5000 |
| 08:45:00 | 4.4990 | 4.4990 | 4.4950 | 4.4950 | 15000.0 | 4.4950 |
| 08:46:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 18997.0 | 4.5000 |
| 08:47:00 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 0.1 | 4.4940 |
| 08:48:00 | - |
| 08:49:00 | - |
| 08:50:00 | 4.5040 | 4.5090 | 4.4993 | 4.4993 | 278.9 | 4.5066 |
| 08:51:00 | 4.5100 | 4.5150 | 4.5100 | 4.5150 | 233.6 | 4.5127 |
| 08:52:00 | 4.5160 | 4.5190 | 4.5160 | 4.5190 | 120.0 | 4.5169 |
| 08:53:00 | - |
| 08:54:00 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 0.1 | 4.5190 |
| 08:55:00 | - |
| 08:56:00 | - |
| 08:57:00 | 4.5190 | 4.5200 | 4.5190 | 4.5200 | 52.5 | 4.5195 |
| 08:58:00 | - |
| 08:59:00 | 4.5210 | 4.5220 | 4.5210 | 4.5220 | 50.0 | 4.5214 |
| 09:00:00 | - |
| 09:01:00 | 4.5220 | 4.5300 | 4.5220 | 4.5300 | 31281.0 | 4.5300 |
| 09:02:00 | - |
| 09:03:00 | - |
| 09:04:00 | - |
| 09:05:00 | - |
| 09:06:00 | - |
| 09:07:00 | - |
| 09:08:00 | - |
| 09:09:00 | - |
| 09:10:00 | - |
| 09:11:00 | - |
| 09:12:00 | 4.5200 | 4.5200 | 4.5190 | 4.5190 | 5094.4 | 4.5190 |
| 09:13:00 | - |
| 09:14:00 | - |
| 09:15:00 | - |
| 09:16:00 | - |
| 09:17:00 | - |
| 09:18:00 | 4.5290 | 4.5370 | 4.5011 | 4.5180 | 107245.4 | 4.5012 |
| 09:19:00 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 40.0 | 4.5180 |
| 09:20:00 | - |
| 09:21:00 | 4.5180 | 4.5270 | 4.5180 | 4.5270 | 324.1 | 4.5233 |
| 09:22:00 | - |
| 09:23:00 | - |
| 09:24:00 | 4.5270 | 4.5280 | 4.5270 | 4.5280 | 52.1 | 4.5279 |
| 09:25:00 | 4.5290 | 4.5310 | 4.5290 | 4.5310 | 72.5 | 4.5299 |
| 09:26:00 | - |
| 09:27:00 | - |
| 09:28:00 | 4.5300 | 4.5300 | 4.5180 | 4.5180 | 38963.5 | 4.5245 |
| 09:29:00 | - |
| 09:30:00 | 4.5330 | 4.5430 | 4.5330 | 4.5430 | 18940.8 | 4.5419 |
| 09:31:00 | 4.5430 | 4.5490 | 4.5430 | 4.5490 | 10997.0 | 4.5446 |
| 09:32:00 | - |
| 09:33:00 | - |
| 09:34:00 | - |
| 09:35:00 | 4.5490 | 4.5490 | 4.5430 | 4.5430 | 10148.0 | 4.5431 |
| 09:36:00 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 28.0 | 4.5490 |
| 09:37:00 | - |
| 09:38:00 | 4.5540 | 4.5600 | 4.5540 | 4.5599 | 93986.7 | 4.5594 |
| 09:39:00 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 300.0 | 4.5600 |
| 09:40:00 | - |
| 09:41:00 | - |
| 09:42:00 | - |
| 09:43:00 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | 300.0 | 4.5501 |
| 09:44:00 | - |
| 09:45:00 | - |
| 09:46:00 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 41.1 | 4.5500 |
| 09:47:00 | 4.5500 | 4.5500 | 4.5430 | 4.5430 | 70221.0 | 4.5450 |
| 09:48:00 | 4.5540 | 4.5540 | 4.5430 | 4.5430 | 25036.5 | 4.5430 |
| 09:49:00 | - |
| 09:50:00 | - |
| 09:51:00 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 20.0 | 4.5440 |
| 09:52:00 | - |
| 09:53:00 | 4.5430 | 4.5430 | 4.5170 | 4.5170 | 10922.4 | 4.5302 |
| 09:54:00 | - |
| 09:55:00 | - |
| 09:56:00 | 4.5170 | 4.5170 | 4.5120 | 4.5120 | 384.0 | 4.5158 |
| 09:57:00 | - |
| 09:58:00 | - |
| 09:59:00 | 4.5120 | 4.5120 | 4.5100 | 4.5100 | 13345.0 | 4.5100 |
| 10:00:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 14823.0 | 4.5100 |
| 10:01:00 | 4.5100 | 4.5100 | 4.5011 | 4.5011 | 12524.0 | 4.5063 |
| 10:02:00 | - |
| 10:03:00 | - |
| 10:04:00 | 4.5012 | 4.5012 | 4.5012 | 4.5012 | 11777.0 | 4.5012 |
| 10:05:00 | - |
| 10:06:00 | 4.5012 | 4.5012 | 4.5011 | 4.5011 | 7955.0 | 4.5011 |
| 10:07:00 | 4.5011 | 4.5011 | 4.5011 | 4.5011 | 38140.0 | 4.5011 |
| 10:08:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1.0 | 4.5100 |
| 10:09:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 835.5 | 4.5100 |
| 10:10:00 | - |
| 10:11:00 | - |
| 10:12:00 | - |
| 10:13:00 | - |
| 10:14:00 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 836.2 | 4.5115 |
| 10:15:00 | 4.5115 | 4.5115 | 4.5115 | 4.5115 | 271.0 | 4.5115 |
| 10:16:00 | - |
| 10:17:00 | - |
| 10:18:00 | 4.5105 | 4.5105 | 4.5105 | 4.5105 | 27000.0 | 4.5105 |
| 10:19:00 | 4.5110 | 4.5115 | 4.5110 | 4.5115 | 63.0 | 4.5115 |
| 10:20:00 | - |
| 10:21:00 | - |
| 10:22:00 | - |
| 10:23:00 | - |
| 10:24:00 | - |
| 10:25:00 | 4.5105 | 4.5105 | 4.5100 | 4.5100 | 32873.0 | 4.5101 |
| 10:26:00 | - |
| 10:27:00 | 4.5110 | 4.5110 | 4.5040 | 4.5040 | 52682.0 | 4.5065 |
| 10:28:00 | 4.5040 | 4.5040 | 4.5000 | 4.5000 | 100841.0 | 4.5005 |
| 10:29:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5841.0 | 4.5000 |
| 10:30:00 | 4.5002 | 4.5002 | 4.5002 | 4.5002 | 757.0 | 4.5002 |
| 10:31:00 | - |
| 10:32:00 | - |
| 10:33:00 | - |
| 10:34:00 | - |
| 10:35:00 | 4.5100 | 4.5115 | 4.5100 | 4.5115 | 6830.0 | 4.5115 |
| 10:36:00 | 4.5115 | 4.5200 | 4.5115 | 4.5200 | 4772.8 | 4.5196 |
| 10:37:00 | - |
| 10:38:00 | - |
| 10:39:00 | 4.5209 | 4.5229 | 4.5209 | 4.5229 | 171.0 | 4.5217 |
| 10:40:00 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 1.0 | 4.5230 |
| 10:41:00 | 4.5230 | 4.5300 | 4.5230 | 4.5300 | 474.1 | 4.5265 |
| 10:42:00 | 4.5309 | 4.5398 | 4.5309 | 4.5398 | 3372.0 | 4.5388 |
| 10:43:00 | 4.5398 | 4.5398 | 4.5398 | 4.5398 | 344.0 | 4.5398 |
| 10:44:00 | 4.5398 | 4.5398 | 4.5302 | 4.5302 | 2277.5 | 4.5351 |
| 10:45:00 | 4.5398 | 4.5398 | 4.5398 | 4.5398 | 7228.1 | 4.5398 |
| 10:46:00 | 4.5399 | 4.5400 | 4.5399 | 4.5400 | 10835.7 | 4.5400 |
| 10:47:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4779.0 | 4.5400 |
| 10:48:00 | 4.5409 | 4.5500 | 4.5409 | 4.5500 | 58189.5 | 4.5498 |
| 10:49:00 | - |
| 10:50:00 | 4.5509 | 4.5600 | 4.5509 | 4.5600 | 107430.0 | 4.5571 |
| 10:51:00 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 6578.5 | 4.5600 |
| 10:52:00 | 4.5609 | 4.5609 | 4.5600 | 4.5600 | 91.0 | 4.5609 |
| 10:53:00 | 4.5610 | 4.5700 | 4.5600 | 4.5700 | 30025.0 | 4.5674 |
| 10:54:00 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 22000.0 | 4.5700 |
| 10:55:00 | - |
| 10:56:00 | - |
| 10:57:00 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 10375.7 | 4.5700 |
| 10:58:00 | - |
| 10:59:00 | 4.5709 | 4.5709 | 4.5709 | 4.5709 | 33.0 | 4.5709 |
| 11:00:00 | 4.5723 | 4.5749 | 4.5723 | 4.5749 | 4628.4 | 4.5747 |
| 11:01:00 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2000.0 | 4.5700 |
| 11:02:00 | - |
| 11:03:00 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 3135.9 | 4.5740 |
| 11:04:00 | 4.5749 | 4.5770 | 4.5749 | 4.5770 | 20204.2 | 4.5750 |
| 11:05:00 | 4.5779 | 4.5893 | 4.5779 | 4.5893 | 111114.1 | 4.5832 |
| 11:06:00 | 4.5893 | 4.5900 | 4.5893 | 4.5900 | 23995.2 | 4.5899 |
| 11:07:00 | 4.5900 | 4.5930 | 4.5900 | 4.5930 | 79533.0 | 4.5915 |
| 11:08:00 | 4.5930 | 4.5939 | 4.5930 | 4.5930 | 18617.5 | 4.5930 |
| 11:09:00 | 4.5939 | 4.5950 | 4.5939 | 4.5950 | 8258.4 | 4.5943 |
| 11:10:00 | 4.5959 | 4.5998 | 4.5959 | 4.5998 | 9885.0 | 4.5994 |
| 11:11:00 | 4.5998 | 4.6009 | 4.5998 | 4.6009 | 136578.5 | 4.6000 |
| 11:12:00 | 4.6010 | 4.6019 | 4.6000 | 4.6000 | 34536.9 | 4.6000 |
| 11:13:00 | 4.6000 | 4.6000 | 4.5950 | 4.5950 | 14566.6 | 4.5977 |
| 11:14:00 | - |
| 11:15:00 | - |
| 11:16:00 | 4.5995 | 4.5995 | 4.5850 | 4.5850 | 19396.0 | 4.5859 |
| 11:17:00 | 4.5850 | 4.5900 | 4.5850 | 4.5850 | 42548.6 | 4.5850 |
| 11:18:00 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 1.0 | 4.5840 |
| 11:19:00 | - |
| 11:20:00 | 4.5840 | 4.5840 | 4.5800 | 4.5800 | 31822.0 | 4.5800 |
| 11:21:00 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 106734.0 | 4.5770 |
| 11:22:00 | 4.5700 | 4.5700 | 4.5610 | 4.5610 | 500.4 | 4.5649 |
| 11:23:00 | 4.5430 | 4.5440 | 4.5339 | 4.5440 | 43381.6 | 4.5349 |
| 11:24:00 | 4.5500 | 4.5600 | 4.5440 | 4.5440 | 5953.6 | 4.5487 |
| 11:25:00 | 4.5610 | 4.5610 | 4.5440 | 4.5440 | 152785.0 | 4.5440 |
| 11:26:00 | 4.5550 | 4.5570 | 4.5550 | 4.5570 | 132.0 | 4.5558 |
| 11:27:00 | 4.5550 | 4.5550 | 4.5545 | 4.5550 | 50929.8 | 4.5549 |
| 11:28:00 | 4.5550 | 4.5690 | 4.5550 | 4.5690 | 14446.3 | 4.5555 |
| 11:29:00 | 4.5690 | 4.5700 | 4.5690 | 4.5700 | 67.0 | 4.5699 |
| 11:30:00 | 4.5710 | 4.5800 | 4.5710 | 4.5800 | 7783.0 | 4.5796 |
| 11:31:00 | 4.5810 | 4.5830 | 4.5800 | 4.5830 | 18013.7 | 4.5813 |
| 11:32:00 | - |
| 11:33:00 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 73.6 | 4.5840 |
| 11:34:00 | 4.5850 | 4.5850 | 4.5840 | 4.5840 | 34062.9 | 4.5844 |
| 11:35:00 | 4.5860 | 4.5910 | 4.5860 | 4.5910 | 6884.9 | 4.5908 |
| 11:36:00 | 4.5920 | 4.5960 | 4.5920 | 4.5960 | 100286.5 | 4.5949 |
| 11:37:00 | 4.5970 | 4.6000 | 4.5970 | 4.6000 | 29380.0 | 4.6000 |
| 11:38:00 | 4.5960 | 4.5960 | 4.5950 | 4.5950 | 26568.0 | 4.5950 |
| 11:39:00 | 4.5950 | 4.5950 | 4.5810 | 4.5810 | 8446.9 | 4.5832 |
| 11:40:00 | - |
| 11:41:00 | 4.5920 | 4.6030 | 4.5920 | 4.6030 | 29766.5 | 4.6002 |
| 11:42:00 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 19069.0 | 4.6030 |
| 11:43:00 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 1826.4 | 4.6030 |
| 11:44:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 6.0 | 4.6000 |
| 11:45:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2552.0 | 4.6000 |
| 11:46:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 18.0 | 4.6000 |
| 11:47:00 | - |
| 11:48:00 | - |
| 11:49:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 5341.0 | 4.6000 |
| 11:50:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 507.0 | 4.6000 |
| 11:51:00 | 4.5940 | 4.5940 | 4.5900 | 4.5900 | 8800.0 | 4.5901 |
| 11:52:00 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 76851.0 | 4.5940 |
| 11:53:00 | - |
| 11:54:00 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 158754.5 | 4.5993 |
| 11:55:00 | 4.6020 | 4.6069 | 4.6020 | 4.6069 | 2563.8 | 4.6037 |
| 11:56:00 | 4.6070 | 4.6079 | 4.6070 | 4.6079 | 269.0 | 4.6074 |
| 11:57:00 | 4.6079 | 4.6080 | 4.6079 | 4.6080 | 130.0 | 4.6080 |
| 11:58:00 | 4.6080 | 4.6109 | 4.6080 | 4.6109 | 12413.7 | 4.6100 |
| 11:59:00 | 4.6105 | 4.6105 | 4.6100 | 4.6100 | 6997.3 | 4.6100 |
| 12:00:00 | 4.6107 | 4.6107 | 4.6101 | 4.6101 | 1644.0 | 4.6102 |
| 12:01:00 | 4.6101 | 4.6110 | 4.6101 | 4.6110 | 4562.5 | 4.6103 |
| 12:02:00 | 4.6119 | 4.6150 | 4.6119 | 4.6150 | 5935.1 | 4.6148 |
| 12:03:00 | 4.6159 | 4.6161 | 4.6100 | 4.6161 | 6355.3 | 4.6161 |
| 12:04:00 | 4.6100 | 4.6161 | 4.6070 | 4.6070 | 11758.0 | 4.6125 |
| 12:05:00 | - |
| 12:06:00 | 4.6219 | 4.6250 | 4.6150 | 4.6150 | 12060.6 | 4.6249 |
| 12:07:00 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 10000.0 | 4.6250 |
| 12:08:00 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 43649.0 | 4.6250 |
| 12:09:00 | - |
| 12:10:00 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5733.9 | 4.6250 |
| 12:11:00 | - |
| 12:12:00 | - |
| 12:13:00 | 4.6250 | 4.6259 | 4.6250 | 4.6259 | 306.0 | 4.6250 |
| 12:14:00 | 4.6259 | 4.6259 | 4.6259 | 4.6259 | 174.0 | 4.6259 |
| 12:15:00 | 4.6259 | 4.6259 | 4.6259 | 4.6259 | 11763.0 | 4.6259 |
| 12:16:00 | 4.6259 | 4.6259 | 4.6259 | 4.6259 | 1203.0 | 4.6259 |
| 12:17:00 | - |
| 12:18:00 | 4.6260 | 4.6260 | 4.6259 | 4.6259 | 8964.7 | 4.6259 |
| 12:19:00 | - |
| 12:20:00 | 4.6259 | 4.6259 | 4.6250 | 4.6250 | 663.1 | 4.6250 |
| 12:21:00 | 4.6225 | 4.6225 | 4.6150 | 4.6150 | 50010.2 | 4.6200 |
| 12:22:00 | 4.6150 | 4.6150 | 4.6100 | 4.6100 | 644.5 | 4.6126 |
| 12:23:00 | 4.6090 | 4.6090 | 4.6000 | 4.6001 | 41544.0 | 4.6026 |
| 12:24:00 | 4.6010 | 4.6010 | 4.6000 | 4.6001 | 62122.0 | 4.6002 |
| 12:25:00 | 4.6001 | 4.6001 | 4.6001 | 4.6001 | 50.0 | 4.6001 |
| 12:26:00 | 4.6002 | 4.6100 | 4.6001 | 4.6100 | 25743.0 | 4.6039 |
| 12:27:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 11000.0 | 4.6100 |
| 12:28:00 | 4.6100 | 4.6100 | 4.6000 | 4.6100 | 169828.9 | 4.6011 |
| 12:29:00 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 0.1 | 4.6110 |
| 12:30:00 | - |
| 12:31:00 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 0.3 | 4.6110 |
| 12:32:00 | 4.6109 | 4.6109 | 4.6100 | 4.6101 | 4645.1 | 4.6100 |
| 12:33:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 11535.0 | 4.6100 |
| 12:34:00 | 4.6101 | 4.6219 | 4.6101 | 4.6219 | 32304.0 | 4.6118 |
| 12:35:00 | 4.6219 | 4.6219 | 4.6218 | 4.6219 | 20000.0 | 4.6219 |
| 12:36:00 | 4.6219 | 4.6219 | 4.6219 | 4.6219 | 86.0 | 4.6219 |
| 12:37:00 | 4.6219 | 4.6228 | 4.6218 | 4.6218 | 19000.1 | 4.6226 |
| 12:38:00 | 4.6200 | 4.6200 | 4.6120 | 4.6120 | 1749.4 | 4.6198 |
| 12:39:00 | 4.6200 | 4.6230 | 4.6120 | 4.6230 | 55549.2 | 4.6222 |
| 12:40:00 | 4.6130 | 4.6260 | 4.6130 | 4.6160 | 4000.4 | 4.6238 |
| 12:41:00 | - |
| 12:42:00 | 4.6200 | 4.6260 | 4.6160 | 4.6160 | 500.1 | 4.6260 |
| 12:43:00 | 4.6260 | 4.6260 | 4.6200 | 4.6200 | 3509.0 | 4.6200 |
| 12:44:00 | 4.6200 | 4.6250 | 4.6200 | 4.6250 | 21339.0 | 4.6235 |
| 12:45:00 | 4.6250 | 4.6259 | 4.6250 | 4.6259 | 20161.0 | 4.6257 |
| 12:46:00 | 4.6250 | 4.6300 | 4.6250 | 4.6300 | 106710.9 | 4.6293 |
| 12:47:00 | 4.6300 | 4.6310 | 4.6299 | 4.6310 | 160260.8 | 4.6306 |
| 12:48:00 | 4.6319 | 4.6319 | 4.6318 | 4.6318 | 12764.0 | 4.6318 |
| 12:49:00 | - |
| 12:50:00 | - |
| 12:51:00 | 4.6212 | 4.6212 | 4.6211 | 4.6211 | 2719.0 | 4.6211 |
| 12:52:00 | 4.6210 | 4.6210 | 4.6200 | 4.6200 | 66914.0 | 4.6201 |
| 12:53:00 | - |
| 12:54:00 | - |
| 12:55:00 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 896.0 | 4.6240 |
| 12:56:00 | 4.6140 | 4.6140 | 4.6051 | 4.6110 | 301274.7 | 4.6053 |
| 12:57:00 | 4.6160 | 4.6200 | 4.6160 | 4.6200 | 6601.9 | 4.6198 |
| 12:58:00 | 4.6210 | 4.6250 | 4.6200 | 4.6200 | 144883.0 | 4.6241 |
| 12:59:00 | 4.6200 | 4.6250 | 4.6200 | 4.6200 | 4827.0 | 4.6200 |
| 13:00:00 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 19285.0 | 4.6250 |
| 13:01:00 | - |
| 13:02:00 | - |
| 13:03:00 | 4.6245 | 4.6250 | 4.6245 | 4.6250 | 76512.9 | 4.6250 |
| 13:04:00 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5246.1 | 4.6250 |
| 13:05:00 | 4.6250 | 4.6250 | 4.6140 | 4.6140 | 33159.7 | 4.6156 |
| 13:06:00 | 4.6130 | 4.6130 | 4.6040 | 4.6040 | 1285.9 | 4.6087 |
| 13:07:00 | 4.6030 | 4.6030 | 4.6005 | 4.6005 | 8804.0 | 4.6006 |
| 13:08:00 | 4.6005 | 4.6005 | 4.5950 | 4.5950 | 107379.8 | 4.5989 |
| 13:09:00 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 71.1 | 4.5940 |
| 13:10:00 | - |
| 13:11:00 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | 1176.4 | 4.5829 |
| 13:12:00 | 4.5800 | 4.5800 | 4.5719 | 4.5719 | 3314.0 | 4.5769 |
| 13:13:00 | 4.5800 | 4.5880 | 4.5800 | 4.5880 | 1065.1 | 4.5817 |
| 13:14:00 | 4.5889 | 4.5889 | 4.5880 | 4.5880 | 5134.9 | 4.5889 |
| 13:15:00 | 4.5889 | 4.5889 | 4.5889 | 4.5889 | 3276.0 | 4.5889 |
| 13:16:00 | 4.5889 | 4.5889 | 4.5800 | 4.5800 | 35503.0 | 4.5869 |
| 13:17:00 | - |
| 13:18:00 | 4.5780 | 4.5780 | 4.5700 | 4.5700 | 26673.4 | 4.5709 |
| 13:19:00 | 4.5700 | 4.5700 | 4.5613 | 4.5613 | 24294.7 | 4.5617 |
| 13:20:00 | - |
| 13:21:00 | - |
| 13:22:00 | 4.5710 | 4.5720 | 4.5710 | 4.5720 | 3063.0 | 4.5718 |
| 13:23:00 | - |
| 13:24:00 | - |
| 13:25:00 | - |
| 13:26:00 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 500.0 | 4.5720 |
| 13:27:00 | 4.5635 | 4.5635 | 4.5610 | 4.5610 | 69047.0 | 4.5611 |
| 13:28:00 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 0.1 | 4.5610 |
| 13:29:00 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2200.0 | 4.5700 |
| 13:30:00 | 4.5700 | 4.5790 | 4.5700 | 4.5790 | 12838.2 | 4.5757 |
| 13:31:00 | 4.5800 | 4.5810 | 4.5800 | 4.5810 | 100.0 | 4.5803 |
| 13:32:00 | 4.5810 | 4.5840 | 4.5810 | 4.5840 | 22418.8 | 4.5840 |
| 13:33:00 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 28663.2 | 4.5840 |
| 13:34:00 | - |
| 13:35:00 | - |
| 13:36:00 | - |
| 13:37:00 | - |
| 13:38:00 | 4.5740 | 4.5740 | 4.5690 | 4.5690 | 224.0 | 4.5720 |
| 13:39:00 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 0.7 | 4.5690 |
| 13:40:00 | 4.5690 | 4.5690 | 4.5670 | 4.5670 | 2000.1 | 4.5671 |
| 13:41:00 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 30.0 | 4.5670 |
| 13:42:00 | - |
| 13:43:00 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 8684.0 | 4.5670 |
| 13:44:00 | - |
| 13:45:00 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 31840.3 | 4.5670 |
| 13:46:00 | 4.5670 | 4.5670 | 4.5610 | 4.5610 | 135767.0 | 4.5653 |
| 13:47:00 | 4.5610 | 4.5610 | 4.5600 | 4.5600 | 45843.0 | 4.5605 |
| 13:48:00 | - |
| 13:49:00 | 4.5600 | 4.5740 | 4.5600 | 4.5740 | 76987.0 | 4.5660 |
| 13:50:00 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 14869.0 | 4.5650 |
| 13:51:00 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 0.1 | 4.5650 |
| 13:52:00 | - |
| 13:53:00 | 4.5651 | 4.5700 | 4.5651 | 4.5700 | 18079.0 | 4.5700 |
| 13:54:00 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 67992.1 | 4.5643 |
| 13:55:00 | 4.5610 | 4.5639 | 4.5590 | 4.5590 | 7.2 | 4.5638 |
| 13:56:00 | - |
| 13:57:00 | 4.5590 | 4.5590 | 4.5550 | 4.5550 | 7123.0 | 4.5552 |
| 13:58:00 | 4.5595 | 4.5600 | 4.5500 | 4.5500 | 7749.8 | 4.5511 |
| 13:59:00 | - |
| 14:00:00 | 4.5490 | 4.5490 | 4.5450 | 4.5450 | 38179.2 | 4.5450 |
| 14:01:00 | - |
| 14:02:00 | 4.5444 | 4.5450 | 4.5444 | 4.5450 | 54833.8 | 4.5450 |
| 14:03:00 | - |
| 14:04:00 | 4.5550 | 4.5600 | 4.5550 | 4.5600 | 860.2 | 4.5590 |
| 14:05:00 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 63262.0 | 4.5600 |
| 14:06:00 | 4.5599 | 4.5600 | 4.5505 | 4.5600 | 80279.6 | 4.5574 |
| 14:07:00 | 4.5610 | 4.5650 | 4.5610 | 4.5650 | 300.0 | 4.5626 |
| 14:08:00 | 4.5650 | 4.5800 | 4.5650 | 4.5800 | 17053.9 | 4.5795 |
| 14:09:00 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 430.5 | 4.5790 |
| 14:10:00 | - |
| 14:11:00 | - |
| 14:12:00 | - |
| 14:13:00 | - |
| 14:14:00 | - |
| 14:15:00 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 35110.0 | 4.5790 |
| 14:16:00 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 10925.0 | 4.5790 |
| 14:17:00 | - |
| 14:18:00 | - |
| 14:19:00 | - |
| 14:20:00 | - |
| 14:21:00 | - |
| 14:22:00 | - |
| 14:23:00 | - |
| 14:24:00 | 4.5701 | 4.5790 | 4.5701 | 4.5790 | 1087.0 | 4.5790 |
| 14:25:00 | 4.5700 | 4.5700 | 4.5680 | 4.5680 | 555.4 | 4.5691 |
| 14:26:00 | 4.5780 | 4.5790 | 4.5680 | 4.5680 | 40.1 | 4.5780 |
| 14:27:00 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 148.0 | 4.5780 |
| 14:28:00 | - |
| 14:29:00 | - |
| 14:30:00 | - |
| 14:31:00 | - |
| 14:32:00 | - |
| 14:33:00 | - |
| 14:34:00 | - |
| 14:35:00 | - |
| 14:36:00 | - |
| 14:37:00 | - |
| 14:38:00 | - |
| 14:39:00 | - |
| 14:40:00 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 109.0 | 4.5700 |
| 14:41:00 | - |
| 14:42:00 | 4.5699 | 4.5699 | 4.5675 | 4.5675 | 1045.1 | 4.5698 |
| 14:43:00 | 4.5580 | 4.5580 | 4.5500 | 4.5500 | 13975.8 | 4.5508 |
| 14:44:00 | 4.5490 | 4.5490 | 4.5405 | 4.5405 | 1000.0 | 4.5431 |
| 14:45:00 | - |
| 14:46:00 | 4.5510 | 4.5510 | 4.5405 | 4.5405 | 1019.0 | 4.5407 |
| 14:47:00 | - |
| 14:48:00 | 4.5390 | 4.5390 | 4.5300 | 4.5300 | 9295.6 | 4.5302 |
| 14:49:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 21085.9 | 4.5300 |
| 14:50:00 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 42.2 | 4.5290 |
| 14:51:00 | - |
| 14:52:00 | - |
| 14:53:00 | - |
| 14:54:00 | 4.5280 | 4.5280 | 4.5100 | 4.5100 | 7933.5 | 4.5152 |
| 14:55:00 | 4.5200 | 4.5200 | 4.5005 | 4.5110 | 24350.4 | 4.5006 |
| 14:56:00 | 4.5110 | 4.5120 | 4.5110 | 4.5120 | 27.0 | 4.5118 |
| 14:57:00 | 4.5120 | 4.5130 | 4.5120 | 4.5130 | 21.0 | 4.5127 |
| 14:58:00 | - |
| 14:59:00 | - |
| 15:00:00 | - |
| 15:01:00 | 4.5110 | 4.5110 | 4.5005 | 4.5005 | 13246.0 | 4.5029 |
| 15:02:00 | 4.5005 | 4.5005 | 4.5000 | 4.5000 | 123925.0 | 4.5002 |
| 15:03:00 | - |
| 15:04:00 | - |
| 15:05:00 | - |
| 15:06:00 | - |
| 15:07:00 | - |
| 15:08:00 | - |
| 15:09:00 | - |
| 15:10:00 | - |
| 15:11:00 | 4.5100 | 4.5120 | 4.5100 | 4.5120 | 60.0 | 4.5110 |
| 15:12:00 | 4.5130 | 4.5200 | 4.5130 | 4.5200 | 229.9 | 4.5164 |
| 15:13:00 | - |
| 15:14:00 | - |
| 15:15:00 | 4.5210 | 4.5250 | 4.5200 | 4.5200 | 23572.0 | 4.5239 |
| 15:16:00 | - |
| 15:17:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 16682.0 | 4.5200 |
| 15:18:00 | 4.5260 | 4.5290 | 4.5260 | 4.5290 | 10059.0 | 4.5290 |
| 15:19:00 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 2118.0 | 4.5290 |
| 15:20:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 70319.4 | 4.5300 |
| 15:21:00 | 4.5305 | 4.5305 | 4.5190 | 4.5190 | 101405.0 | 4.5288 |
| 15:22:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 28.0 | 4.5300 |
| 15:23:00 | - |
| 15:24:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 11191.9 | 4.5300 |
| 15:25:00 | - |
| 15:26:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 2244.7 | 4.5300 |
| 15:27:00 | - |
| 15:28:00 | 4.5300 | 4.5300 | 4.5251 | 4.5251 | 6739.6 | 4.5254 |
| 15:29:00 | - |
| 15:30:00 | - |
| 15:31:00 | 4.5310 | 4.5370 | 4.5310 | 4.5370 | 10260.9 | 4.5369 |
| 15:32:00 | 4.5379 | 4.5379 | 4.5379 | 4.5379 | 759.0 | 4.5379 |
| 15:33:00 | - |
| 15:34:00 | - |
| 15:35:00 | 4.5370 | 4.5370 | 4.5251 | 4.5360 | 12430.4 | 4.5274 |
| 15:36:00 | - |
| 15:37:00 | - |
| 15:38:00 | - |
| 15:39:00 | - |
| 15:40:00 | 4.5350 | 4.5357 | 4.5350 | 4.5357 | 10046.0 | 4.5350 |
| 15:41:00 | 4.5280 | 4.5300 | 4.5250 | 4.5250 | 71780.1 | 4.5251 |
| 15:42:00 | - |
| 15:43:00 | 4.5240 | 4.5240 | 4.5000 | 4.5000 | 100000.0 | 4.5100 |
| 15:44:00 | 4.5001 | 4.5001 | 4.4988 | 4.4988 | 60000.0 | 4.4998 |
| 15:45:00 | - |
| 15:46:00 | 4.4950 | 4.4950 | 4.4900 | 4.4900 | 72038.0 | 4.4904 |
| 15:47:00 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 20797.6 | 4.4900 |
| 15:48:00 | - |
| 15:49:00 | 4.5000 | 4.5090 | 4.5000 | 4.5090 | 258.8 | 4.5043 |
| 15:50:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 10800.0 | 4.5100 |
| 15:51:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 7.1 | 4.5100 |
| 15:52:00 | - |
| 15:53:00 | - |
| 15:54:00 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 10.0 | 4.5110 |
| 15:55:00 | - |
| 15:56:00 | - |
| 15:57:00 | - |
| 15:58:00 | - |
| 15:59:00 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 1.0 | 4.5110 |
| 16:00:00 | - |
| 16:01:00 | - |
| 16:02:00 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 500.0 | 4.5090 |
| 16:03:00 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 1735.0 | 4.5090 |
| 16:04:00 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 14278.2 | 4.5090 |
| 16:05:00 | - |
| 16:06:00 | - |
| 16:07:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 22178.0 | 4.5100 |
| 16:08:00 | - |
| 16:09:00 | 4.5010 | 4.5010 | 4.5000 | 4.5000 | 67731.3 | 4.5000 |
| 16:10:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 57.7 | 4.5000 |
| 16:11:00 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 163.4 | 4.5002 |
| 16:12:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 287.0 | 4.5100 |
| 16:13:00 | - |
| 16:14:00 | - |
| 16:15:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 202.0 | 4.5100 |
| 16:16:00 | - |
| 16:17:00 | - |
| 16:18:00 | - |
| 16:19:00 | - |
| 16:20:00 | - |
| 16:21:00 | - |
| 16:22:00 | - |
| 16:23:00 | 4.5100 | 4.5100 | 4.4950 | 4.4950 | 28884.0 | 4.5069 |
| 16:24:00 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 182141.0 | 4.4919 |
| 16:25:00 | - |
| 16:26:00 | - |
| 16:27:00 | - |
| 16:28:00 | - |
| 16:29:00 | - |
| 16:30:00 | - |
| 16:31:00 | - |
| 16:32:00 | - |
| 16:33:00 | - |
| 16:34:00 | - |
| 16:35:00 | - |
| 16:36:00 | - |
| 16:37:00 | - |
| 16:38:00 | - |
| 16:39:00 | - |
| 16:40:00 | - |
| 16:41:00 | - |
| 16:42:00 | - |
| 16:43:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 729.0 | 4.5000 |
| 16:44:00 | 4.5010 | 4.5100 | 4.5010 | 4.5100 | 70000.0 | 4.5100 |
| 16:45:00 | 4.5100 | 4.5110 | 4.5100 | 4.5110 | 7023.3 | 4.5100 |
| 16:46:00 | 4.5120 | 4.5130 | 4.5120 | 4.5130 | 18467.8 | 4.5130 |
| 16:47:00 | 4.5140 | 4.5150 | 4.5140 | 4.5150 | 53.6 | 4.5145 |
| 16:48:00 | 4.5160 | 4.5170 | 4.5160 | 4.5170 | 47.1 | 4.5166 |
| 16:49:00 | 4.5180 | 4.5190 | 4.5180 | 4.5190 | 55.4 | 4.5185 |
| 16:50:00 | 4.5200 | 4.5250 | 4.5200 | 4.5250 | 159.5 | 4.5225 |
| 16:51:00 | 4.5260 | 4.5320 | 4.5260 | 4.5320 | 31099.7 | 4.5300 |
| 16:52:00 | 4.5320 | 4.5320 | 4.5050 | 4.5050 | 13705.3 | 4.5303 |
| 16:53:00 | - |
| 16:54:00 | - |
| 16:55:00 | - |
| 16:56:00 | - |
| 16:57:00 | - |
| 16:58:00 | - |
| 16:59:00 | - |
| 17:00:00 | - |
| 17:01:00 | 4.5150 | 4.5200 | 4.5150 | 4.5200 | 139.5 | 4.5175 |
| 17:02:00 | - |
| 17:03:00 | - |
| 17:04:00 | - |
| 17:05:00 | - |
| 17:06:00 | - |
| 17:07:00 | - |
| 17:08:00 | - |
| 17:09:00 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 24.4 | 4.5210 |
| 17:10:00 | 4.5210 | 4.5210 | 4.5200 | 4.5200 | 45589.0 | 4.5200 |
| 17:11:00 | - |
| 17:12:00 | - |
| 17:13:00 | - |
| 17:14:00 | - |
| 17:15:00 | - |
| 17:16:00 | - |
| 17:17:00 | - |
| 17:18:00 | 4.5220 | 4.5280 | 4.5220 | 4.5280 | 9469.0 | 4.5279 |
| 17:19:00 | - |
| 17:20:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 44.0 | 4.5200 |
| 17:21:00 | - |
| 17:22:00 | - |
| 17:23:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 8630.0 | 4.5200 |
| 17:24:00 | - |
| 17:25:00 | - |
| 17:26:00 | - |
| 17:27:00 | - |
| 17:28:00 | - |
| 17:29:00 | - |
| 17:30:00 | 4.5280 | 4.5300 | 4.5280 | 4.5300 | 212.2 | 4.5284 |
| 17:31:00 | 4.5310 | 4.5480 | 4.5310 | 4.5480 | 2535.3 | 4.5427 |
| 17:32:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4700.0 | 4.5400 |
| 17:33:00 | - |
| 17:34:00 | - |
| 17:35:00 | - |
| 17:36:00 | - |
| 17:37:00 | - |
| 17:38:00 | 4.5490 | 4.5530 | 4.5490 | 4.5530 | 52890.0 | 4.5530 |
| 17:39:00 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4902.0 | 4.5500 |
| 17:40:00 | - |
| 17:41:00 | - |
| 17:42:00 | - |
| 17:43:00 | - |
| 17:44:00 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 8.0 | 4.5500 |
| 17:45:00 | 4.5500 | 4.5555 | 4.5500 | 4.5555 | 9811.0 | 4.5537 |
| 17:46:00 | - |
| 17:47:00 | - |
| 17:48:00 | - |
| 17:49:00 | 4.5550 | 4.5550 | 4.5500 | 4.5500 | 2019.9 | 4.5504 |
| 17:50:00 | - |
| 17:51:00 | - |
| 17:52:00 | 4.5500 | 4.5500 | 4.5450 | 4.5450 | 410.6 | 4.5495 |
| 17:53:00 | - |
| 17:54:00 | - |
| 17:55:00 | - |
| 17:56:00 | - |
| 17:57:00 | 4.5489 | 4.5489 | 4.5489 | 4.5489 | 508.0 | 4.5489 |
| 17:58:00 | - |
| 17:59:00 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 508.0 | 4.5480 |
| 18:00:00 | - |
| 18:01:00 | - |
| 18:02:00 | - |
| 18:03:00 | - |
| 18:04:00 | - |
| 18:05:00 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4356.0 | 4.5480 |
| 18:06:00 | - |
| 18:07:00 | - |
| 18:08:00 | - |
| 18:09:00 | 4.5489 | 4.5489 | 4.5400 | 4.5489 | 47761.0 | 4.5422 |
| 18:10:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 25507.0 | 4.5400 |
| 18:11:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 18402.0 | 4.5400 |
| 18:12:00 | - |
| 18:13:00 | 4.5400 | 4.5450 | 4.5400 | 4.5450 | 45948.0 | 4.5400 |
| 18:14:00 | 4.5450 | 4.5450 | 4.5400 | 4.5400 | 2000.2 | 4.5400 |
| 18:15:00 | - |
| 18:16:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 45931.0 | 4.5400 |
| 18:17:00 | - |
| 18:18:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 63.0 | 4.5400 |
| 18:19:00 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 13907.9 | 4.5400 |
| 18:20:00 | 4.5400 | 4.5400 | 4.5350 | 4.5350 | 34199.8 | 4.5369 |
| 18:21:00 | - |
| 18:22:00 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 1210.0 | 4.5350 |
| 18:23:00 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 14777.7 | 4.5201 |
| 18:24:00 | 4.5201 | 4.5210 | 4.5201 | 4.5210 | 8959.4 | 4.5201 |
| 18:25:00 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 22515.1 | 4.5210 |
| 18:26:00 | 4.5300 | 4.5300 | 4.5210 | 4.5210 | 34745.2 | 4.5213 |
| 18:27:00 | - |
| 18:28:00 | 4.5310 | 4.5360 | 4.5310 | 4.5360 | 138.0 | 4.5332 |
| 18:29:00 | - |
| 18:30:00 | - |
| 18:31:00 | - |
| 18:32:00 | 4.5360 | 4.5400 | 4.5210 | 4.5210 | 129742.7 | 4.5274 |
| 18:33:00 | - |
| 18:34:00 | 4.5300 | 4.5300 | 4.5290 | 4.5290 | 40.0 | 4.5295 |
| 18:35:00 | 4.5090 | 4.5120 | 4.5000 | 4.5120 | 125861.3 | 4.5002 |
| 18:36:00 | 4.5120 | 4.5130 | 4.5000 | 4.5120 | 50076.0 | 4.5007 |
| 18:37:00 | 4.5390 | 4.5489 | 4.5390 | 4.5488 | 43546.7 | 4.5489 |
| 18:38:00 | 4.5411 | 4.5510 | 4.5380 | 4.5380 | 114050.9 | 4.5483 |
| 18:39:00 | - |
| 18:40:00 | 4.5370 | 4.5370 | 4.5320 | 4.5320 | 335.8 | 4.5350 |
| 18:41:00 | - |
| 18:42:00 | 4.5310 | 4.5310 | 4.5300 | 4.5300 | 82.2 | 4.5305 |
| 18:43:00 | 4.5300 | 4.5380 | 4.5300 | 4.5380 | 50000.0 | 4.5308 |
| 18:44:00 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 8340.0 | 4.5380 |
| 18:45:00 | - |
| 18:46:00 | 4.5290 | 4.5290 | 4.5260 | 4.5260 | 7057.5 | 4.5288 |
| 18:47:00 | 4.5260 | 4.5380 | 4.5260 | 4.5380 | 56011.0 | 4.5366 |
| 18:48:00 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 6471.0 | 4.5380 |
| 18:49:00 | - |
| 18:50:00 | 4.5380 | 4.5389 | 4.5380 | 4.5389 | 1500.0 | 4.5389 |
| 18:51:00 | 4.5280 | 4.5280 | 4.5260 | 4.5260 | 33034.0 | 4.5265 |
| 18:52:00 | - |
| 18:53:00 | 4.5355 | 4.5355 | 4.5355 | 4.5355 | 14.0 | 4.5355 |
| 18:54:00 | - |
| 18:55:00 | - |
| 18:56:00 | 4.5360 | 4.5370 | 4.5360 | 4.5370 | 10030.5 | 4.5360 |
| 18:57:00 | - |
| 18:58:00 | 4.5260 | 4.5260 | 4.5230 | 4.5230 | 2000.0 | 4.5231 |
| 18:59:00 | - |
| 19:00:00 | 4.5231 | 4.5231 | 4.5220 | 4.5220 | 3181.7 | 4.5230 |
| 19:01:00 | - |
| 19:02:00 | 4.5221 | 4.5221 | 4.5200 | 4.5200 | 9463.6 | 4.5219 |
| 19:03:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 37511.0 | 4.5200 |
| 19:04:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 15752.0 | 4.5200 |
| 19:05:00 | 4.5190 | 4.5190 | 4.5102 | 4.5102 | 5255.0 | 4.5111 |
| 19:06:00 | - |
| 19:07:00 | - |
| 19:08:00 | - |
| 19:09:00 | - |
| 19:10:00 | 4.5200 | 4.5200 | 4.5130 | 4.5130 | 563.1 | 4.5130 |
| 19:11:00 | - |
| 19:12:00 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 489.0 | 4.5130 |
| 19:13:00 | - |
| 19:14:00 | - |
| 19:15:00 | - |
| 19:16:00 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | 86064.7 | 4.5137 |
| 19:17:00 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | 962.1 | 4.5103 |
| 19:18:00 | - |
| 19:19:00 | 4.5210 | 4.5240 | 4.5210 | 4.5240 | 103.0 | 4.5223 |
| 19:20:00 | - |
| 19:21:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 40.0 | 4.5200 |
| 19:22:00 | 4.5240 | 4.5250 | 4.5240 | 4.5250 | 48.3 | 4.5246 |
| 19:23:00 | 4.5260 | 4.5290 | 4.5260 | 4.5290 | 1163.0 | 4.5262 |
| 19:24:00 | 4.5300 | 4.5339 | 4.5300 | 4.5339 | 4780.7 | 4.5336 |
| 19:25:00 | - |
| 19:26:00 | 4.5340 | 4.5350 | 4.5340 | 4.5350 | 20000.0 | 4.5350 |
| 19:27:00 | 4.5350 | 4.5370 | 4.5350 | 4.5370 | 8706.0 | 4.5365 |
| 19:28:00 | - |
| 19:29:00 | 4.5370 | 4.5400 | 4.5370 | 4.5400 | 32471.0 | 4.5383 |
| 19:30:00 | 4.5409 | 4.5409 | 4.5409 | 4.5409 | 10108.0 | 4.5409 |
| 19:31:00 | - |
| 19:32:00 | 4.5409 | 4.5449 | 4.5409 | 4.5449 | 3321.6 | 4.5411 |
| 19:33:00 | 4.5450 | 4.5599 | 4.5422 | 4.5599 | 94118.6 | 4.5469 |
| 19:34:00 | 4.5490 | 4.5490 | 4.5450 | 4.5450 | 1500.0 | 4.5454 |
| 19:35:00 | 4.5513 | 4.5600 | 4.5465 | 4.5500 | 75189.0 | 4.5579 |
| 19:36:00 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 10866.9 | 4.5600 |
| 19:37:00 | 4.5609 | 4.5609 | 4.5609 | 4.5609 | 1.5 | 4.5609 |
| 19:38:00 | 4.5609 | 4.5639 | 4.5609 | 4.5639 | 2817.5 | 4.5636 |
| 19:39:00 | - |
| 19:40:00 | - |
| 19:41:00 | 4.5640 | 4.5659 | 4.5609 | 4.5609 | 551.0 | 4.5626 |
| 19:42:00 | 4.5659 | 4.5659 | 4.5659 | 4.5659 | 25.0 | 4.5659 |
| 19:43:00 | - |
| 19:44:00 | 4.5659 | 4.5659 | 4.5659 | 4.5659 | 0.9 | 4.5659 |
| 19:45:00 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 15000.0 | 4.5660 |
| 19:46:00 | 4.5611 | 4.5611 | 4.5600 | 4.5600 | 5454.5 | 4.5610 |
| 19:47:00 | - |
| 19:48:00 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 333.1 | 4.5600 |
| 19:49:00 | - |
| 19:50:00 | 4.5560 | 4.5560 | 4.5460 | 4.5460 | 62038.2 | 4.5474 |
| 19:51:00 | 4.5450 | 4.5450 | 4.5350 | 4.5350 | 18716.0 | 4.5352 |
| 19:52:00 | 4.5090 | 4.5200 | 4.5010 | 4.5200 | 3295.7 | 4.5029 |
| 19:53:00 | 4.5210 | 4.5300 | 4.5210 | 4.5300 | 300.0 | 4.5255 |
| 19:54:00 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 10000.0 | 4.5200 |
| 19:55:00 | - |
| 19:56:00 | - |
| 19:57:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 1.7 | 4.5300 |
| 19:58:00 | 4.5460 | 4.5569 | 4.5460 | 4.5559 | 433.4 | 4.5519 |
| 19:59:00 | 4.5559 | 4.5559 | 4.5559 | 4.5559 | 333.0 | 4.5559 |
| 20:00:00 | 4.5340 | 4.5340 | 4.5250 | 4.5250 | 810.8 | 4.5287 |
| 20:01:00 | 4.5242 | 4.5242 | 4.5242 | 4.5242 | 9373.5 | 4.5242 |
| 20:02:00 | - |
| 20:03:00 | - |
| 20:04:00 | 4.5258 | 4.5258 | 4.5210 | 4.5210 | 231.0 | 4.5225 |
| 20:05:00 | 4.5211 | 4.5211 | 4.5210 | 4.5210 | 6572.1 | 4.5210 |
| 20:06:00 | 4.5201 | 4.5201 | 4.5150 | 4.5150 | 31974.0 | 4.5152 |
| 20:07:00 | 4.5150 | 4.5250 | 4.5150 | 4.5250 | 87773.0 | 4.5150 |
| 20:08:00 | 4.5350 | 4.5439 | 4.5150 | 4.5330 | 415.9 | 4.5401 |
| 20:09:00 | - |
| 20:10:00 | - |
| 20:11:00 | 4.5399 | 4.5399 | 4.5151 | 4.5290 | 7097.6 | 4.5317 |
| 20:12:00 | 4.5290 | 4.5310 | 4.5183 | 4.5183 | 3736.9 | 4.5185 |
| 20:13:00 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 0.1 | 4.5210 |
| 20:14:00 | - |
| 20:15:00 | 4.5241 | 4.5241 | 4.5233 | 4.5240 | 33224.0 | 4.5238 |
| 20:16:00 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 18287.0 | 4.5240 |
| 20:17:00 | - |
| 20:18:00 | - |
| 20:19:00 | - |
| 20:20:00 | - |
| 20:21:00 | 4.5220 | 4.5220 | 4.5215 | 4.5215 | 6800.0 | 4.5215 |
| 20:22:00 | - |
| 20:23:00 | - |
| 20:24:00 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | 2538.0 | 4.5233 |
| 20:25:00 | 4.5400 | 4.5450 | 4.5400 | 4.5450 | 7636.3 | 4.5431 |
| 20:26:00 | 4.5399 | 4.5399 | 4.5399 | 4.5399 | 12603.0 | 4.5399 |
| 20:27:00 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 2922.0 | 4.5390 |
| 20:28:00 | - |
| 20:29:00 | 4.5389 | 4.5389 | 4.5389 | 4.5389 | 5488.0 | 4.5389 |
| 20:30:00 | - |
| 20:31:00 | - |
| 20:32:00 | 4.5350 | 4.5350 | 4.5300 | 4.5300 | 254.8 | 4.5326 |
| 20:33:00 | - |
| 20:34:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 745.2 | 4.5300 |
| 20:35:00 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 2182.6 | 4.5300 |
| 20:36:00 | - |
| 20:37:00 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 14999.7 | 4.5290 |
| 20:38:00 | - |
| 20:39:00 | - |
| 20:40:00 | 4.5280 | 4.5280 | 4.5204 | 4.5236 | 23863.4 | 4.5210 |
| 20:41:00 | 4.5204 | 4.5204 | 4.5204 | 4.5204 | 18094.6 | 4.5204 |
| 20:42:00 | - |
| 20:43:00 | 4.5202 | 4.5202 | 4.5202 | 4.5202 | 5.0 | 4.5202 |
| 20:44:00 | - |
| 20:45:00 | - |
| 20:46:00 | 4.5224 | 4.5359 | 4.5224 | 4.5359 | 18663.0 | 4.5279 |
| 20:47:00 | - |
| 20:48:00 | - |
| 20:49:00 | - |
| 20:50:00 | 4.5359 | 4.5359 | 4.5359 | 4.5359 | 1297.0 | 4.5359 |
| 20:51:00 | - |
| 20:52:00 | - |
| 20:53:00 | - |
| 20:54:00 | - |
| 20:55:00 | - |
| 20:56:00 | - |
| 20:57:00 | 4.5300 | 4.5359 | 4.5300 | 4.5358 | 1529.0 | 4.5358 |
| 20:58:00 | 4.5357 | 4.5357 | 4.5357 | 4.5357 | 45.0 | 4.5357 |
| 20:59:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 0.9 | 4.5301 |
| 21:00:00 | - |
| 21:01:00 | - |
| 21:02:00 | - |
| 21:03:00 | - |
| 21:04:00 | - |
| 21:05:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 0.8 | 4.5250 |
| 21:06:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 10000.0 | 4.5250 |
| 21:07:00 | - |
| 21:08:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 588.0 | 4.5250 |
| 21:09:00 | - |
| 21:10:00 | - |
| 21:11:00 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 1000.0 | 4.5250 |
| 21:12:00 | - |
| 21:13:00 | - |
| 21:14:00 | 4.5250 | 4.5250 | 4.5200 | 4.5200 | 37485.0 | 4.5201 |
| 21:15:00 | 4.5200 | 4.5200 | 4.5140 | 4.5140 | 4000.0 | 4.5172 |
| 21:16:00 | 4.5140 | 4.5300 | 4.5104 | 4.5300 | 15834.0 | 4.5121 |
| 21:17:00 | 4.5190 | 4.5190 | 4.5101 | 4.5101 | 20000.0 | 4.5101 |
| 21:18:00 | - |
| 21:19:00 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 11056.0 | 4.5240 |
| 21:20:00 | - |
| 21:21:00 | 4.5190 | 4.5190 | 4.5180 | 4.5180 | 6493.0 | 4.5180 |
| 21:22:00 | - |
| 21:23:00 | 4.5181 | 4.5181 | 4.5180 | 4.5180 | 293554.0 | 4.5180 |
| 21:24:00 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 6446.0 | 4.5180 |
| 21:25:00 | 4.5181 | 4.5181 | 4.5180 | 4.5180 | 49676.0 | 4.5180 |
| 21:26:00 | - |
| 21:27:00 | - |
| 21:28:00 | 4.5170 | 4.5170 | 4.5100 | 4.5100 | 61715.0 | 4.5101 |
| 21:29:00 | 4.5090 | 4.5090 | 4.5005 | 4.5020 | 132226.1 | 4.5017 |
| 21:30:00 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 5000.0 | 4.5110 |
| 21:31:00 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 1065.0 | 4.5050 |
| 21:32:00 | 4.5050 | 4.5050 | 4.5020 | 4.5049 | 61859.0 | 4.5025 |
| 21:33:00 | 4.5110 | 4.5170 | 4.5110 | 4.5170 | 8111.0 | 4.5145 |
| 21:34:00 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 157610.0 | 4.5180 |
| 21:35:00 | - |
| 21:36:00 | - |
| 21:37:00 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 94.0 | 4.5180 |
| 21:38:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 7492.0 | 4.5100 |
| 21:39:00 | - |
| 21:40:00 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 177768.0 | 4.5100 |
| 21:41:00 | 4.5100 | 4.5100 | 4.5005 | 4.5005 | 24237.4 | 4.5063 |
| 21:42:00 | 4.5005 | 4.5025 | 4.5005 | 4.5005 | 7565.0 | 4.5005 |
| 21:43:00 | 4.5110 | 4.5160 | 4.5110 | 4.5160 | 9273.0 | 4.5160 |
| 21:44:00 | 4.5100 | 4.5100 | 4.5005 | 4.5005 | 10417.0 | 4.5005 |
| 21:45:00 | - |
| 21:46:00 | - |
| 21:47:00 | 4.5001 | 4.5001 | 4.5000 | 4.5000 | 311860.1 | 4.5000 |
| 21:48:00 | 4.4990 | 4.4990 | 4.4900 | 4.4900 | 7989.2 | 4.4902 |
| 21:49:00 | - |
| 21:50:00 | 4.4992 | 4.4992 | 4.4890 | 4.4890 | 96071.0 | 4.4891 |
| 21:51:00 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 3000.0 | 4.4990 |
| 21:52:00 | - |
| 21:53:00 | 4.5000 | 4.5000 | 4.4890 | 4.4890 | 1076.0 | 4.4908 |
| 21:54:00 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 2095.0 | 4.4890 |
| 21:55:00 | - |
| 21:56:00 | - |
| 21:57:00 | - |
| 21:58:00 | 4.4989 | 4.4989 | 4.4890 | 4.4890 | 71465.0 | 4.4898 |
| 21:59:00 | 4.4890 | 4.4890 | 4.4888 | 4.4888 | 27321.0 | 4.4889 |
| 22:00:00 | 4.4888 | 4.4981 | 4.4888 | 4.4888 | 4153.0 | 4.4889 |
| 22:01:00 | 4.4888 | 4.4888 | 4.4810 | 4.4810 | 87442.0 | 4.4835 |
| 22:02:00 | - |
| 22:03:00 | 4.4810 | 4.4810 | 4.4800 | 4.4800 | 74381.2 | 4.4807 |
| 22:04:00 | 4.4800 | 4.4800 | 4.4665 | 4.4665 | 15358.0 | 4.4697 |
| 22:05:00 | 4.4660 | 4.4660 | 4.4600 | 4.4600 | 124267.9 | 4.4600 |
| 22:06:00 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | 49691.1 | 4.4600 |
| 22:07:00 | - |
| 22:08:00 | 4.4603 | 4.4603 | 4.4601 | 4.4601 | 5483.0 | 4.4602 |
| 22:09:00 | 4.4602 | 4.4602 | 4.4520 | 4.4520 | 234055.3 | 4.4593 |
| 22:10:00 | 4.4600 | 4.4600 | 4.4501 | 4.4501 | 2262.8 | 4.4501 |
| 22:11:00 | 4.4501 | 4.4501 | 4.4500 | 4.4500 | 112218.4 | 4.4500 |
| 22:12:00 | - |
| 22:13:00 | 4.4460 | 4.4460 | 4.4410 | 4.4410 | 134374.4 | 4.4431 |
| 22:14:00 | 4.4410 | 4.4410 | 4.4350 | 4.4350 | 50525.7 | 4.4371 |
| 22:15:00 | 4.4390 | 4.4390 | 4.4350 | 4.4350 | 72020.2 | 4.4358 |
| 22:16:00 | 4.4350 | 4.4350 | 4.4301 | 4.4301 | 56133.4 | 4.4309 |
| 22:17:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1603.0 | 4.4300 |
| 22:18:00 | 4.4250 | 4.4250 | 4.4200 | 4.4200 | 43502.8 | 4.4200 |
| 22:19:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 23213.0 | 4.4300 |
| 22:20:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1200.0 | 4.4300 |
| 22:21:00 | 4.4310 | 4.4400 | 4.4310 | 4.4400 | 208.0 | 4.4355 |
| 22:22:00 | - |
| 22:23:00 | 4.4400 | 4.4400 | 4.4310 | 4.4310 | 102747.0 | 4.4332 |
| 22:24:00 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 20762.0 | 4.4400 |
| 22:25:00 | - |
| 22:26:00 | 4.4410 | 4.4480 | 4.4410 | 4.4480 | 169.3 | 4.4445 |
| 22:27:00 | 4.4490 | 4.4589 | 4.4490 | 4.4589 | 709.3 | 4.4542 |
| 22:28:00 | 4.4809 | 4.4872 | 4.4809 | 4.4871 | 6472.1 | 4.4869 |
| 22:29:00 | 4.4860 | 4.4860 | 4.4710 | 4.4710 | 216.6 | 4.4762 |
| 22:30:00 | 4.4710 | 4.4800 | 4.4700 | 4.4700 | 24803.4 | 4.4722 |
| 22:31:00 | - |
| 22:32:00 | - |
| 22:33:00 | 4.4698 | 4.4700 | 4.4698 | 4.4700 | 22039.2 | 4.4699 |
| 22:34:00 | - |
| 22:35:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 36.0 | 4.4700 |
| 22:36:00 | 4.4700 | 4.4700 | 4.4400 | 4.4400 | 18555.3 | 4.4401 |
| 22:37:00 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | 4986.8 | 4.4667 |
| 22:38:00 | 4.4700 | 4.4790 | 4.4700 | 4.4780 | 10697.0 | 4.4774 |
| 22:39:00 | - |
| 22:40:00 | 4.4900 | 4.4960 | 4.4700 | 4.4957 | 25225.5 | 4.4911 |
| 22:41:00 | 4.4950 | 4.4950 | 4.4900 | 4.4900 | 124.0 | 4.4918 |
| 22:42:00 | 4.4880 | 4.4880 | 4.4850 | 4.4850 | 2085.2 | 4.4879 |
| 22:43:00 | - |
| 22:44:00 | - |
| 22:45:00 | - |
| 22:46:00 | 4.4840 | 4.4840 | 4.4800 | 4.4800 | 1041.5 | 4.4804 |
| 22:47:00 | 4.4800 | 4.4883 | 4.4700 | 4.4700 | 78420.9 | 4.4771 |
| 22:48:00 | - |
| 22:49:00 | - |
| 22:50:00 | 4.4800 | 4.4850 | 4.4800 | 4.4850 | 146.5 | 4.4825 |
| 22:51:00 | - |
| 22:52:00 | - |
| 22:53:00 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 40000.0 | 4.4850 |
| 22:54:00 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 11184.0 | 4.4860 |
| 22:55:00 | 4.4851 | 4.4860 | 4.4851 | 4.4860 | 1300.0 | 4.4859 |
| 22:56:00 | 4.4851 | 4.4851 | 4.4850 | 4.4850 | 42654.5 | 4.4850 |
| 22:57:00 | - |
| 22:58:00 | 4.4850 | 4.4850 | 4.4700 | 4.4700 | 59371.0 | 4.4701 |
| 22:59:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 24413.0 | 4.4700 |
| 23:00:00 | - |
| 23:01:00 | - |
| 23:02:00 | - |
| 23:03:00 | - |
| 23:04:00 | 4.4808 | 4.4808 | 4.4700 | 4.4700 | 4909.0 | 4.4702 |
| 23:05:00 | - |
| 23:06:00 | - |
| 23:07:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.0 | 4.4800 |
| 23:08:00 | - |
| 23:09:00 | - |
| 23:10:00 | - |
| 23:11:00 | 4.4701 | 4.4840 | 4.4701 | 4.4840 | 686.6 | 4.4766 |
| 23:12:00 | 4.4849 | 4.4860 | 4.4849 | 4.4860 | 22914.2 | 4.4860 |
| 23:13:00 | 4.4868 | 4.4868 | 4.4868 | 4.4868 | 20886.0 | 4.4868 |
| 23:14:00 | - |
| 23:15:00 | 4.4865 | 4.4909 | 4.4865 | 4.4909 | 2335.7 | 4.4870 |
| 23:16:00 | 4.4909 | 4.4909 | 4.4909 | 4.4909 | 644.3 | 4.4909 |
| 23:17:00 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 600.0 | 4.4900 |
| 23:18:00 | - |
| 23:19:00 | - |
| 23:20:00 | - |
| 23:21:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1271.1 | 4.4800 |
| 23:22:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 123339.7 | 4.4800 |
| 23:23:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 13770.8 | 4.4800 |
| 23:24:00 | - |
| 23:25:00 | - |
| 23:26:00 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 50.4 | 4.4870 |
| 23:27:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 816.0 | 4.4800 |
| 23:28:00 | - |
| 23:29:00 | 4.4770 | 4.4770 | 4.4700 | 4.4700 | 44911.5 | 4.4700 |
| 23:30:00 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 1000.0 | 4.4700 |
| 23:31:00 | 4.4799 | 4.4799 | 4.4799 | 4.4799 | 12.0 | 4.4799 |
| 23:32:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 12.0 | 4.4800 |
| 23:33:00 | - |
| 23:34:00 | - |
| 23:35:00 | 4.4800 | 4.4830 | 4.4800 | 4.4830 | 428.2 | 4.4823 |
| 23:36:00 | 4.4798 | 4.4798 | 4.4798 | 4.4798 | 0.1 | 4.4798 |
| 23:37:00 | 4.4798 | 4.4798 | 4.4600 | 4.4600 | 301.0 | 4.4683 |
| 23:38:00 | 4.4600 | 4.4700 | 4.4600 | 4.4700 | 1221.6 | 4.4602 |
| 23:39:00 | 4.4710 | 4.4800 | 4.4710 | 4.4800 | 4851.0 | 4.4798 |
| 23:40:00 | 4.4798 | 4.4798 | 4.4798 | 4.4798 | 10000.0 | 4.4798 |
| 23:41:00 | 4.4798 | 4.4800 | 4.4798 | 4.4800 | 10494.1 | 4.4798 |
| 23:42:00 | - |
| 23:43:00 | - |
| 23:44:00 | - |
| 23:45:00 | - |
| 23:46:00 | 4.4798 | 4.4798 | 4.4680 | 4.4680 | 6452.6 | 4.4685 |
| 23:47:00 | - |
| 23:48:00 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 122.0 | 4.4670 |
| 23:49:00 | 4.4670 | 4.4670 | 4.4600 | 4.4600 | 1120.0 | 4.4627 |
| 23:50:00 | - |
| 23:51:00 | 4.4670 | 4.4670 | 4.4510 | 4.4512 | 3150.0 | 4.4514 |
| 23:52:00 | 4.4520 | 4.4523 | 4.4520 | 4.4523 | 903.0 | 4.4522 |
| 23:53:00 | 4.4523 | 4.4600 | 4.4523 | 4.4600 | 13904.0 | 4.4572 |
| 23:54:00 | 4.4610 | 4.4700 | 4.4610 | 4.4700 | 226.4 | 4.4655 |
| 23:55:00 | - |
| 23:56:00 | - |
| 23:57:00 | - |
| 23:58:00 | - |
| 23:59:00 | - |