2020年03月01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 | 5.3829 | 5.3870 | 5.3600 | 5.3601 | 187135.7 | 5.3699 |
| 00:03:00 | 5.3601 | 5.3601 | 5.3400 | 5.3400 | 47255.2 | 5.3409 |
| 00:06:00 | 5.3390 | 5.3470 | 5.3160 | 5.3161 | 18583.0 | 5.3276 |
| 00:09:00 | 5.3162 | 5.3400 | 5.3161 | 5.3400 | 13953.0 | 5.3260 |
| 00:12:00 | 5.3301 | 5.3480 | 5.3204 | 5.3215 | 31520.1 | 5.3231 |
| 00:15:00 | 5.3300 | 5.3587 | 5.3217 | 5.3587 | 165762.0 | 5.3258 |
| 00:18:00 | 5.3301 | 5.3301 | 5.3301 | 5.3301 | 15.0 | 5.3301 |
| 00:21:00 | 5.3301 | 5.3301 | 5.3301 | 5.3301 | 2985.0 | 5.3301 |
| 00:24:00 | 5.3305 | 5.3888 | 5.3305 | 5.3431 | 54790.3 | 5.3876 |
| 00:27:00 | 5.3600 | 5.3888 | 5.3421 | 5.3888 | 40472.6 | 5.3881 |
| 00:30:00 | 5.3591 | 5.3900 | 5.3581 | 5.3602 | 19650.5 | 5.3759 |
| 00:33:00 | 5.3604 | 5.3975 | 5.3604 | 5.3651 | 210986.2 | 5.3913 |
| 00:36:00 | 5.3631 | 5.4000 | 5.3631 | 5.3701 | 250876.9 | 5.3976 |
| 00:39:00 | 5.3999 | 5.3999 | 5.3990 | 5.3990 | 100.1 | 5.3990 |
| 00:42:00 | 5.3767 | 5.3990 | 5.3630 | 5.3690 | 69371.2 | 5.3822 |
| 00:45:00 | 5.3691 | 5.4000 | 5.3691 | 5.4000 | 6505.0 | 5.3904 |
| 00:48:00 | 5.3951 | 5.4000 | 5.3951 | 5.4000 | 113502.0 | 5.4000 |
| 00:51:00 | 5.4001 | 5.4010 | 5.3950 | 5.3950 | 4098.7 | 5.4001 |
| 00:54:00 | 5.3951 | 5.3999 | 5.3800 | 5.3800 | 63737.3 | 5.3946 |
| 00:57:00 | 5.3711 | 5.3711 | 5.3711 | 5.3711 | 1500.0 | 5.3711 |
| 01:00:00 | 5.3711 | 5.3711 | 5.3691 | 5.3691 | 31291.3 | 5.3705 |
| 01:03:00 | 5.3690 | 5.3690 | 5.3500 | 5.3500 | 274522.1 | 5.3524 |
| 01:06:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 12210.0 | 5.3500 |
| 01:09:00 | 5.3501 | 5.3730 | 5.3501 | 5.3728 | 27390.2 | 5.3706 |
| 01:12:00 | 5.3500 | 5.3501 | 5.3500 | 5.3501 | 1067.0 | 5.3501 |
| 01:15:00 | 5.3502 | 5.3506 | 5.3502 | 5.3506 | 1516.0 | 5.3502 |
| 01:18:00 | 5.3506 | 5.3726 | 5.3506 | 5.3722 | 1984.4 | 5.3506 |
| 01:21:00 | 5.3511 | 5.3511 | 5.3511 | 5.3511 | 19.0 | 5.3511 |
| 01:24:00 | 5.3511 | 5.3719 | 5.3505 | 5.3505 | 16337.5 | 5.3506 |
| 01:27:00 | 5.3506 | 5.3506 | 5.3506 | 5.3506 | 75.0 | 5.3506 |
| 01:30:00 | 5.3506 | 5.3718 | 5.3506 | 5.3682 | 2926.3 | 5.3507 |
| 01:33:00 | 5.3597 | 5.3597 | 5.3500 | 5.3500 | 202768.2 | 5.3500 |
| 01:36:00 | 5.3501 | 5.3595 | 5.3500 | 5.3500 | 28147.0 | 5.3502 |
| 01:39:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 16658.6 | 5.3500 |
| 01:42:00 | 5.3491 | 5.3502 | 5.3491 | 5.3502 | 49951.8 | 5.3501 |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 5.3491 | 5.3502 | 5.3491 | 5.3502 | 4999.2 | 5.3492 |
| 01:54:00 | 5.3491 | 5.3650 | 5.3150 | 5.3150 | 181482.7 | 5.3214 |
| 01:57:00 | 5.3151 | 5.3151 | 5.3151 | 5.3151 | 1000.0 | 5.3151 |
| 02:00:00 | 5.3151 | 5.3430 | 5.3151 | 5.3152 | 16720.2 | 5.3176 |
| 02:03:00 | 5.3152 | 5.3153 | 5.3100 | 5.3100 | 51535.6 | 5.3148 |
| 02:06:00 | 5.3091 | 5.3640 | 5.3091 | 5.3640 | 2052.1 | 5.3224 |
| 02:09:00 | 5.3641 | 5.3750 | 5.3341 | 5.3341 | 5143.8 | 5.3643 |
| 02:12:00 | 5.3340 | 5.3570 | 5.3308 | 5.3316 | 43365.7 | 5.3357 |
| 02:15:00 | 5.3325 | 5.3325 | 5.3325 | 5.3325 | 500.0 | 5.3325 |
| 02:18:00 | 5.3301 | 5.3302 | 5.3301 | 5.3302 | 49429.0 | 5.3301 |
| 02:21:00 | 5.3318 | 5.3800 | 5.3318 | 5.3800 | 60012.2 | 5.3591 |
| 02:24:00 | 5.3810 | 5.3810 | 5.3810 | 5.3810 | 0.1 | 5.3810 |
| 02:27:00 | 5.3809 | 5.3819 | 5.3600 | 5.3601 | 3515.6 | 5.3720 |
| 02:30:00 | 5.3600 | 5.3820 | 5.3600 | 5.3814 | 6000.8 | 5.3819 |
| 02:33:00 | 5.3523 | 5.3523 | 5.3523 | 5.3523 | 1000.0 | 5.3523 |
| 02:36:00 | 5.3523 | 5.3819 | 5.3523 | 5.3818 | 1000.2 | 5.3523 |
| 02:39:00 | 5.3601 | 5.3899 | 5.3601 | 5.3895 | 12867.6 | 5.3875 |
| 02:42:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 1500.0 | 5.3601 |
| 02:45:00 | 5.3602 | 5.3603 | 5.3602 | 5.3602 | 2000.0 | 5.3602 |
| 02:48:00 | 5.3602 | 5.3602 | 5.3602 | 5.3602 | 1000.0 | 5.3602 |
| 02:51:00 | - |
| 02:54:00 | 5.3604 | 5.3604 | 5.3604 | 5.3604 | 3500.0 | 5.3604 |
| 02:57:00 | 5.3831 | 5.3831 | 5.3831 | 5.3831 | 0.1 | 5.3831 |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | 5.3831 | 5.3831 | 5.3831 | 5.3831 | 1000.0 | 5.3831 |
| 03:09:00 | 5.3830 | 5.3830 | 5.3603 | 5.3603 | 9505.0 | 5.3611 |
| 03:12:00 | 5.3603 | 5.3603 | 5.3600 | 5.3601 | 72235.0 | 5.3601 |
| 03:15:00 | 5.3601 | 5.3831 | 5.3601 | 5.3830 | 3058.1 | 5.3607 |
| 03:18:00 | 5.3830 | 5.3899 | 5.3631 | 5.3637 | 39473.4 | 5.3878 |
| 03:21:00 | 5.3637 | 5.3637 | 5.3600 | 5.3626 | 1500.1 | 5.3626 |
| 03:24:00 | 5.3700 | 5.3980 | 5.3700 | 5.3980 | 37666.1 | 5.3969 |
| 03:27:00 | 5.3706 | 5.3800 | 5.3706 | 5.3751 | 1500.5 | 5.3722 |
| 03:30:00 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 34609.9 | 5.3994 |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | 5.4001 | 5.4001 | 5.4000 | 5.4000 | 36872.0 | 5.4000 |
| 03:42:00 | - |
| 03:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 29614.7 | 5.4000 |
| 03:48:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 34553.3 | 5.4000 |
| 03:51:00 | 5.3701 | 5.3701 | 5.3701 | 5.3701 | 1405.0 | 5.3701 |
| 03:54:00 | 5.3701 | 5.3701 | 5.3701 | 5.3701 | 1600.0 | 5.3701 |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | 5.3700 | 5.3700 | 5.3314 | 5.3314 | 152593.4 | 5.3482 |
| 04:09:00 | 5.3314 | 5.3314 | 5.3052 | 5.3052 | 63687.8 | 5.3232 |
| 04:12:00 | 5.3053 | 5.3053 | 5.3053 | 5.3053 | 500.0 | 5.3053 |
| 04:15:00 | 5.3053 | 5.3053 | 5.3053 | 5.3053 | 240.1 | 5.3053 |
| 04:18:00 | 5.3053 | 5.3053 | 5.3053 | 5.3053 | 2760.1 | 5.3053 |
| 04:21:00 | 5.3052 | 5.3052 | 5.3050 | 5.3052 | 71696.3 | 5.3050 |
| 04:24:00 | 5.3050 | 5.3053 | 5.3050 | 5.3051 | 86144.2 | 5.3051 |
| 04:27:00 | 5.3051 | 5.3051 | 5.3050 | 5.3050 | 10279.9 | 5.3050 |
| 04:30:00 | 5.3051 | 5.3052 | 5.3051 | 5.3051 | 2513.0 | 5.3051 |
| 04:33:00 | 5.3051 | 5.3051 | 5.3051 | 5.3051 | 1500.0 | 5.3051 |
| 04:36:00 | 5.3051 | 5.3051 | 5.3051 | 5.3051 | 1500.0 | 5.3051 |
| 04:39:00 | 5.3052 | 5.3052 | 5.3051 | 5.3052 | 21712.7 | 5.3051 |
| 04:42:00 | 5.3051 | 5.3052 | 5.3051 | 5.3052 | 4361.0 | 5.3051 |
| 04:45:00 | 5.3052 | 5.3102 | 5.3052 | 5.3102 | 1500.0 | 5.3069 |
| 04:48:00 | 5.3102 | 5.3102 | 5.3101 | 5.3102 | 17605.5 | 5.3101 |
| 04:51:00 | 5.3250 | 5.3260 | 5.3102 | 5.3102 | 14837.3 | 5.3102 |
| 04:54:00 | 5.3103 | 5.3256 | 5.3100 | 5.3100 | 32070.0 | 5.3129 |
| 04:57:00 | 5.3100 | 5.3100 | 5.3050 | 5.3050 | 16434.0 | 5.3076 |
| 05:00:00 | 5.3051 | 5.3051 | 5.3051 | 5.3051 | 1000.0 | 5.3051 |
| 05:03:00 | 5.3051 | 5.3051 | 5.3051 | 5.3051 | 2500.0 | 5.3051 |
| 05:06:00 | 5.3052 | 5.3052 | 5.3051 | 5.3051 | 16862.0 | 5.3051 |
| 05:09:00 | 5.3051 | 5.3052 | 5.3051 | 5.3052 | 16297.0 | 5.3051 |
| 05:12:00 | 5.3052 | 5.3101 | 5.3052 | 5.3052 | 2000.0 | 5.3064 |
| 05:15:00 | 5.3052 | 5.3052 | 5.3051 | 5.3051 | 49841.0 | 5.3051 |
| 05:18:00 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 5788.9 | 5.3050 |
| 05:21:00 | 5.3040 | 5.3041 | 5.3000 | 5.3000 | 189507.7 | 5.3008 |
| 05:24:00 | 5.3000 | 5.3000 | 5.2812 | 5.2813 | 17764.3 | 5.2942 |
| 05:27:00 | 5.2813 | 5.2901 | 5.2813 | 5.2816 | 14285.2 | 5.2873 |
| 05:30:00 | 5.2816 | 5.2816 | 5.2816 | 5.2816 | 1000.0 | 5.2816 |
| 05:33:00 | 5.2821 | 5.3001 | 5.2821 | 5.3000 | 6120.5 | 5.2967 |
| 05:36:00 | 5.3001 | 5.3001 | 5.3001 | 5.3001 | 10.0 | 5.3001 |
| 05:39:00 | 5.3001 | 5.3379 | 5.2820 | 5.2900 | 149114.1 | 5.3208 |
| 05:42:00 | 5.2901 | 5.2903 | 5.2901 | 5.2903 | 2000.0 | 5.2902 |
| 05:45:00 | 5.2906 | 5.2908 | 5.2906 | 5.2908 | 1500.0 | 5.2907 |
| 05:48:00 | 5.3378 | 5.3378 | 5.2908 | 5.2989 | 25645.1 | 5.2942 |
| 05:51:00 | 5.2989 | 5.2991 | 5.2989 | 5.2991 | 16812.9 | 5.2989 |
| 05:54:00 | 5.2990 | 5.3002 | 5.2990 | 5.3002 | 19272.1 | 5.3000 |
| 05:57:00 | 5.3001 | 5.3001 | 5.3001 | 5.3001 | 6575.0 | 5.3001 |
| 06:00:00 | - |
| 06:03:00 | 5.2901 | 5.2901 | 5.2901 | 5.2901 | 3500.0 | 5.2901 |
| 06:06:00 | 5.2902 | 5.2902 | 5.2902 | 5.2902 | 1000.0 | 5.2902 |
| 06:09:00 | 5.2901 | 5.2901 | 5.2821 | 5.2821 | 650.0 | 5.2892 |
| 06:12:00 | 5.2841 | 5.2901 | 5.2821 | 5.2822 | 12576.0 | 5.2826 |
| 06:15:00 | 5.2823 | 5.2823 | 5.2823 | 5.2823 | 500.0 | 5.2823 |
| 06:18:00 | 5.2822 | 5.2822 | 5.2820 | 5.2820 | 188260.1 | 5.2822 |
| 06:21:00 | 5.2823 | 5.2823 | 5.2812 | 5.2812 | 231185.2 | 5.2816 |
| 06:24:00 | 5.2811 | 5.3021 | 5.2700 | 5.2701 | 132802.7 | 5.2837 |
| 06:27:00 | 5.2801 | 5.2801 | 5.2700 | 5.2702 | 5266.2 | 5.2700 |
| 06:30:00 | 5.2701 | 5.2802 | 5.2700 | 5.2700 | 87452.1 | 5.2703 |
| 06:33:00 | 5.2700 | 5.2800 | 5.2691 | 5.2798 | 26532.0 | 5.2770 |
| 06:36:00 | 5.2691 | 5.2691 | 5.2691 | 5.2691 | 1500.0 | 5.2691 |
| 06:39:00 | 5.2693 | 5.2698 | 5.2693 | 5.2698 | 2111.8 | 5.2696 |
| 06:42:00 | 5.2701 | 5.2705 | 5.2701 | 5.2705 | 1500.0 | 5.2703 |
| 06:45:00 | 5.2698 | 5.2698 | 5.2680 | 5.2681 | 12132.0 | 5.2682 |
| 06:48:00 | 5.2681 | 5.2792 | 5.2681 | 5.2792 | 24500.1 | 5.2768 |
| 06:51:00 | 5.2792 | 5.2997 | 5.2711 | 5.2995 | 90990.5 | 5.2902 |
| 06:54:00 | 5.2997 | 5.2997 | 5.2712 | 5.2751 | 11327.7 | 5.2962 |
| 06:57:00 | 5.2751 | 5.3000 | 5.2751 | 5.3000 | 1500.0 | 5.2917 |
| 07:00:00 | 5.3000 | 5.3000 | 5.2752 | 5.2753 | 1999.0 | 5.2876 |
| 07:03:00 | 5.2755 | 5.3001 | 5.2755 | 5.2755 | 3000.0 | 5.2878 |
| 07:06:00 | 5.2755 | 5.2756 | 5.2755 | 5.2756 | 1500.0 | 5.2755 |
| 07:09:00 | 5.2757 | 5.2757 | 5.2757 | 5.2757 | 1500.0 | 5.2757 |
| 07:12:00 | 5.2757 | 5.2757 | 5.2753 | 5.2756 | 37850.2 | 5.2754 |
| 07:15:00 | 5.2756 | 5.2756 | 5.2670 | 5.2670 | 89560.0 | 5.2732 |
| 07:18:00 | 5.2670 | 5.2671 | 5.2640 | 5.2641 | 1600.0 | 5.2651 |
| 07:21:00 | 5.2641 | 5.2643 | 5.2641 | 5.2643 | 1500.0 | 5.2642 |
| 07:24:00 | 5.2850 | 5.2900 | 5.2642 | 5.2642 | 36100.0 | 5.2806 |
| 07:27:00 | 5.2642 | 5.2644 | 5.2642 | 5.2644 | 12974.0 | 5.2642 |
| 07:30:00 | 5.2644 | 5.2646 | 5.2619 | 5.2644 | 56303.0 | 5.2644 |
| 07:33:00 | 5.2646 | 5.2647 | 5.2644 | 5.2647 | 41500.0 | 5.2645 |
| 07:36:00 | 5.2651 | 5.2820 | 5.2651 | 5.2674 | 1501.0 | 5.2666 |
| 07:39:00 | 5.2676 | 5.2679 | 5.2676 | 5.2679 | 1500.0 | 5.2677 |
| 07:42:00 | 5.2692 | 5.2692 | 5.2691 | 5.2691 | 1500.0 | 5.2691 |
| 07:45:00 | 5.2691 | 5.2819 | 5.2690 | 5.2691 | 1506.0 | 5.2691 |
| 07:48:00 | 5.2691 | 5.2691 | 5.2691 | 5.2691 | 1500.0 | 5.2691 |
| 07:51:00 | 5.2691 | 5.2962 | 5.2691 | 5.2750 | 6023.4 | 5.2842 |
| 07:54:00 | 5.2750 | 5.2751 | 5.2750 | 5.2751 | 1676.8 | 5.2751 |
| 07:57:00 | 5.2750 | 5.2962 | 5.2750 | 5.2962 | 1937.7 | 5.2779 |
| 08:00:00 | 5.2783 | 5.3001 | 5.2781 | 5.3001 | 367235.1 | 5.2991 |
| 08:03:00 | 5.3002 | 5.3410 | 5.3001 | 5.3100 | 14734.6 | 5.3096 |
| 08:06:00 | 5.3100 | 5.3310 | 5.3091 | 5.3100 | 40426.2 | 5.3220 |
| 08:09:00 | 5.3100 | 5.3200 | 5.3010 | 5.3200 | 227084.0 | 5.3172 |
| 08:12:00 | 5.3011 | 5.3290 | 5.3005 | 5.3290 | 18229.0 | 5.3095 |
| 08:15:00 | - |
| 08:18:00 | 5.3006 | 5.3300 | 5.3006 | 5.3007 | 12850.0 | 5.3197 |
| 08:21:00 | 5.3006 | 5.3440 | 5.3006 | 5.3440 | 70900.1 | 5.3400 |
| 08:24:00 | 5.3440 | 5.3440 | 5.3141 | 5.3142 | 47357.9 | 5.3436 |
| 08:27:00 | 5.3142 | 5.3143 | 5.3142 | 5.3143 | 3375.0 | 5.3143 |
| 08:30:00 | 5.3144 | 5.3144 | 5.3144 | 5.3144 | 41597.3 | 5.3144 |
| 08:33:00 | 5.3144 | 5.3144 | 5.3005 | 5.3006 | 37917.0 | 5.3077 |
| 08:36:00 | 5.3005 | 5.3101 | 5.2750 | 5.2750 | 74103.7 | 5.3001 |
| 08:39:00 | 5.2740 | 5.2750 | 5.2500 | 5.2500 | 233601.6 | 5.2602 |
| 08:42:00 | 5.2500 | 5.2590 | 5.2500 | 5.2501 | 4766.0 | 5.2510 |
| 08:45:00 | 5.2502 | 5.2591 | 5.2502 | 5.2591 | 13867.0 | 5.2587 |
| 08:48:00 | 5.2591 | 5.2591 | 5.2500 | 5.2500 | 35318.6 | 5.2503 |
| 08:51:00 | 5.2500 | 5.2500 | 5.2450 | 5.2450 | 76302.4 | 5.2482 |
| 08:54:00 | 5.2451 | 5.2600 | 5.2451 | 5.2501 | 14175.0 | 5.2570 |
| 08:57:00 | 5.2453 | 5.2501 | 5.2440 | 5.2500 | 131003.3 | 5.2456 |
| 09:00:00 | 5.2500 | 5.2640 | 5.2500 | 5.2531 | 38799.0 | 5.2511 |
| 09:03:00 | 5.2551 | 5.2700 | 5.2551 | 5.2700 | 35148.0 | 5.2692 |
| 09:06:00 | 5.2701 | 5.2810 | 5.2701 | 5.2701 | 13244.4 | 5.2789 |
| 09:09:00 | 5.2810 | 5.2900 | 5.2702 | 5.2800 | 7308.0 | 5.2831 |
| 09:12:00 | 5.2800 | 5.2800 | 5.2602 | 5.2610 | 23699.0 | 5.2796 |
| 09:15:00 | 5.2611 | 5.2652 | 5.2611 | 5.2652 | 40902.0 | 5.2649 |
| 09:18:00 | 5.2801 | 5.2801 | 5.2650 | 5.2651 | 1216.0 | 5.2674 |
| 09:21:00 | 5.2651 | 5.2651 | 5.2650 | 5.2650 | 530.0 | 5.2651 |
| 09:24:00 | 5.2650 | 5.2651 | 5.2650 | 5.2651 | 3035.0 | 5.2651 |
| 09:27:00 | 5.2652 | 5.2701 | 5.2652 | 5.2701 | 1686.0 | 5.2686 |
| 09:30:00 | 5.2700 | 5.2701 | 5.2700 | 5.2701 | 1530.0 | 5.2701 |
| 09:33:00 | 5.2702 | 5.2976 | 5.2680 | 5.2681 | 25940.0 | 5.2788 |
| 09:36:00 | 5.2682 | 5.2800 | 5.2650 | 5.2681 | 119062.7 | 5.2670 |
| 09:39:00 | 5.2860 | 5.2860 | 5.2680 | 5.2680 | 2507.0 | 5.2681 |
| 09:42:00 | 5.2681 | 5.2681 | 5.2680 | 5.2680 | 27181.7 | 5.2680 |
| 09:45:00 | 5.2680 | 5.2681 | 5.2550 | 5.2550 | 50037.0 | 5.2626 |
| 09:48:00 | 5.2550 | 5.2551 | 5.2520 | 5.2521 | 178485.0 | 5.2535 |
| 09:51:00 | 5.2100 | 5.2413 | 5.2001 | 5.2111 | 198470.6 | 5.2019 |
| 09:54:00 | 5.2212 | 5.2501 | 5.2211 | 5.2212 | 13159.0 | 5.2253 |
| 09:57:00 | 5.2211 | 5.2211 | 5.2150 | 5.2153 | 96961.4 | 5.2201 |
| 10:00:00 | 5.2191 | 5.2192 | 5.2100 | 5.2102 | 57819.0 | 5.2147 |
| 10:03:00 | 5.2101 | 5.2301 | 5.2092 | 5.2301 | 377806.8 | 5.2127 |
| 10:06:00 | 5.2301 | 5.2400 | 5.2301 | 5.2400 | 2049.0 | 5.2304 |
| 10:09:00 | 5.2400 | 5.2400 | 5.2301 | 5.2302 | 1854.0 | 5.2328 |
| 10:12:00 | 5.2302 | 5.2400 | 5.2301 | 5.2301 | 20808.0 | 5.2386 |
| 10:15:00 | 5.2302 | 5.2500 | 5.2302 | 5.2302 | 11500.0 | 5.2465 |
| 10:18:00 | 5.2305 | 5.2530 | 5.2305 | 5.2530 | 1040.5 | 5.2314 |
| 10:21:00 | 5.2531 | 5.2531 | 5.2531 | 5.2531 | 1500.0 | 5.2531 |
| 10:24:00 | 5.2533 | 5.2540 | 5.2532 | 5.2540 | 17524.6 | 5.2532 |
| 10:27:00 | 5.2540 | 5.2543 | 5.2540 | 5.2543 | 82481.0 | 5.2542 |
| 10:30:00 | 5.2541 | 5.2550 | 5.2541 | 5.2550 | 4518.7 | 5.2542 |
| 10:33:00 | 5.2550 | 5.2600 | 5.2530 | 5.2552 | 296131.6 | 5.2599 |
| 10:36:00 | 5.2553 | 5.2601 | 5.2553 | 5.2601 | 39327.0 | 5.2599 |
| 10:39:00 | 5.2601 | 5.2700 | 5.2601 | 5.2700 | 1141.0 | 5.2609 |
| 10:42:00 | 5.2700 | 5.2800 | 5.2700 | 5.2711 | 4763.8 | 5.2736 |
| 10:45:00 | 5.2820 | 5.3100 | 5.2712 | 5.3100 | 61175.0 | 5.2961 |
| 10:48:00 | 5.2802 | 5.3001 | 5.2802 | 5.3001 | 55991.0 | 5.2998 |
| 10:51:00 | 5.3011 | 5.3109 | 5.3010 | 5.3099 | 165374.4 | 5.3096 |
| 10:54:00 | 5.3011 | 5.3101 | 5.3011 | 5.3101 | 37453.0 | 5.3098 |
| 10:57:00 | 5.3100 | 5.3400 | 5.3100 | 5.3400 | 151996.5 | 5.3328 |
| 11:00:00 | 5.3231 | 5.3500 | 5.3231 | 5.3232 | 163747.8 | 5.3486 |
| 11:03:00 | 5.3500 | 5.3515 | 5.3241 | 5.3515 | 11650.4 | 5.3493 |
| 11:06:00 | 5.3515 | 5.3515 | 5.3251 | 5.3351 | 2391.6 | 5.3291 |
| 11:09:00 | 5.3351 | 5.3495 | 5.3350 | 5.3400 | 50382.0 | 5.3490 |
| 11:12:00 | 5.3400 | 5.3500 | 5.3241 | 5.3241 | 57365.5 | 5.3385 |
| 11:15:00 | 5.3242 | 5.3301 | 5.3242 | 5.3301 | 1500.0 | 5.3262 |
| 11:18:00 | 5.3310 | 5.3310 | 5.3250 | 5.3251 | 131277.7 | 5.3257 |
| 11:21:00 | 5.3250 | 5.3251 | 5.3250 | 5.3251 | 128750.9 | 5.3250 |
| 11:24:00 | 5.3252 | 5.3497 | 5.3252 | 5.3253 | 2767.0 | 5.3351 |
| 11:27:00 | 5.3253 | 5.3401 | 5.3253 | 5.3401 | 3537.0 | 5.3341 |
| 11:30:00 | 5.3401 | 5.3401 | 5.3401 | 5.3401 | 842.0 | 5.3401 |
| 11:33:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 6435.0 | 5.3400 |
| 11:36:00 | 5.3400 | 5.3400 | 5.3300 | 5.3300 | 2747.3 | 5.3309 |
| 11:39:00 | - |
| 11:42:00 | 5.3301 | 5.3498 | 5.3301 | 5.3498 | 101492.0 | 5.3494 |
| 11:45:00 | - |
| 11:48:00 | 5.3497 | 5.3498 | 5.3497 | 5.3498 | 4000.0 | 5.3498 |
| 11:51:00 | 5.3498 | 5.3498 | 5.3498 | 5.3498 | 15332.2 | 5.3498 |
| 11:54:00 | 5.3498 | 5.3499 | 5.3498 | 5.3498 | 145112.8 | 5.3499 |
| 11:57:00 | 5.3498 | 5.3498 | 5.3498 | 5.3498 | 768.0 | 5.3498 |
| 12:00:00 | - |
| 12:03:00 | 5.3302 | 5.3302 | 5.3300 | 5.3300 | 5316.0 | 5.3300 |
| 12:06:00 | - |
| 12:09:00 | 5.3498 | 5.3500 | 5.3498 | 5.3500 | 340455.2 | 5.3498 |
| 12:12:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 60.0 | 5.3500 |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | 5.3790 | 5.3870 | 5.3790 | 5.3869 | 3723.0 | 5.3860 |
| 12:27:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 1.0 | 5.3600 |
| 12:30:00 | - |
| 12:33:00 | 5.3602 | 5.3602 | 5.3602 | 5.3602 | 11000.0 | 5.3602 |
| 12:36:00 | 5.3602 | 5.3700 | 5.3500 | 5.3700 | 126947.7 | 5.3617 |
| 12:39:00 | 5.3700 | 5.3700 | 5.3500 | 5.3500 | 28820.0 | 5.3569 |
| 12:42:00 | - |
| 12:45:00 | 5.3500 | 5.3500 | 5.3410 | 5.3410 | 107.7 | 5.3454 |
| 12:48:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 16226.0 | 5.3400 |
| 12:51:00 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 31002.1 | 5.3400 |
| 12:54:00 | 5.3401 | 5.3410 | 5.3301 | 5.3301 | 9063.6 | 5.3342 |
| 12:57:00 | - |
| 13:00:00 | 5.3400 | 5.3530 | 5.3400 | 5.3530 | 30.0 | 5.3518 |
| 13:03:00 | 5.3530 | 5.3550 | 5.3530 | 5.3550 | 800.0 | 5.3550 |
| 13:06:00 | 5.3530 | 5.3530 | 5.3500 | 5.3500 | 3023.0 | 5.3530 |
| 13:09:00 | 5.3530 | 5.3560 | 5.3305 | 5.3305 | 17191.4 | 5.3477 |
| 13:12:00 | 5.3560 | 5.3560 | 5.3100 | 5.3100 | 182432.8 | 5.3381 |
| 13:15:00 | 5.3100 | 5.3100 | 5.3008 | 5.3008 | 165294.0 | 5.3011 |
| 13:18:00 | 5.3220 | 5.3220 | 5.3220 | 5.3220 | 0.1 | 5.3220 |
| 13:21:00 | 5.3008 | 5.3008 | 5.3000 | 5.3000 | 50666.3 | 5.3004 |
| 13:24:00 | 5.2990 | 5.2990 | 5.2980 | 5.2980 | 105028.0 | 5.2980 |
| 13:27:00 | - |
| 13:30:00 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 394.8 | 5.2980 |
| 13:33:00 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 43642.3 | 5.2980 |
| 13:36:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 10023.1 | 5.3000 |
| 13:39:00 | 5.3000 | 5.3226 | 5.2830 | 5.2830 | 28826.1 | 5.2993 |
| 13:42:00 | 5.2831 | 5.3000 | 5.2810 | 5.3000 | 28879.1 | 5.2823 |
| 13:45:00 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | 100.1 | 5.3060 |
| 13:48:00 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | 0.3 | 5.3066 |
| 13:51:00 | 5.3100 | 5.3100 | 5.2813 | 5.3100 | 4985.1 | 5.3100 |
| 13:54:00 | 5.3098 | 5.3099 | 5.2813 | 5.2813 | 5909.0 | 5.2958 |
| 13:57:00 | 5.3099 | 5.3099 | 5.2813 | 5.2813 | 4.1 | 5.2820 |
| 14:00:00 | - |
| 14:03:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 93.0 | 5.3000 |
| 14:06:00 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 1107.0 | 5.2900 |
| 14:09:00 | 5.2813 | 5.2813 | 5.2813 | 5.2813 | 2940.0 | 5.2813 |
| 14:12:00 | - |
| 14:15:00 | 5.2980 | 5.3000 | 5.2810 | 5.2810 | 109753.0 | 5.2821 |
| 14:18:00 | 5.2850 | 5.2999 | 5.2850 | 5.2999 | 19230.3 | 5.2997 |
| 14:21:00 | - |
| 14:24:00 | 5.2811 | 5.2988 | 5.2811 | 5.2988 | 0.9 | 5.2831 |
| 14:27:00 | 5.2810 | 5.2810 | 5.2800 | 5.2800 | 78925.2 | 5.2801 |
| 14:30:00 | 5.2800 | 5.2900 | 5.2800 | 5.2900 | 37822.6 | 5.2800 |
| 14:33:00 | 5.2900 | 5.3097 | 5.2790 | 5.2790 | 71403.0 | 5.2931 |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | 5.2790 | 5.2790 | 5.2700 | 5.2787 | 17227.0 | 5.2702 |
| 14:45:00 | - |
| 14:48:00 | 5.2702 | 5.2702 | 5.2700 | 5.2700 | 7567.2 | 5.2701 |
| 14:51:00 | 5.2710 | 5.2884 | 5.2700 | 5.2730 | 22753.1 | 5.2713 |
| 14:54:00 | 5.2891 | 5.2990 | 5.2810 | 5.2810 | 7412.9 | 5.2823 |
| 14:57:00 | 5.2995 | 5.3000 | 5.2995 | 5.3000 | 1395.0 | 5.2997 |
| 15:00:00 | 5.2810 | 5.2810 | 5.2730 | 5.2730 | 5230.8 | 5.2749 |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | 5.2740 | 5.3000 | 5.2740 | 5.3000 | 47915.0 | 5.2980 |
| 15:12:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 12.0 | 5.3000 |
| 15:15:00 | - |
| 15:18:00 | 5.2989 | 5.2989 | 5.2989 | 5.2989 | 100.0 | 5.2989 |
| 15:21:00 | - |
| 15:24:00 | 5.2977 | 5.2989 | 5.2977 | 5.2989 | 2.0 | 5.2985 |
| 15:27:00 | - |
| 15:30:00 | 5.2985 | 5.2985 | 5.2730 | 5.2730 | 172503.5 | 5.2764 |
| 15:33:00 | 5.2985 | 5.2988 | 5.2730 | 5.2730 | 12993.5 | 5.2897 |
| 15:36:00 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | 15100.0 | 5.2730 |
| 15:39:00 | 5.2730 | 5.2730 | 5.2690 | 5.2690 | 167604.0 | 5.2713 |
| 15:42:00 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 17424.5 | 5.2690 |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | 5.2890 | 5.2900 | 5.2890 | 5.2900 | 120913.0 | 5.2899 |
| 15:54:00 | 5.2987 | 5.2997 | 5.2987 | 5.2997 | 2830.0 | 5.2997 |
| 15:57:00 | 5.2900 | 5.2990 | 5.2900 | 5.2990 | 23000.1 | 5.2900 |
| 16:00:00 | 5.2987 | 5.2989 | 5.2984 | 5.2984 | 16713.0 | 5.2988 |
| 16:03:00 | 5.2700 | 5.2982 | 5.2700 | 5.2982 | 5326.1 | 5.2879 |
| 16:06:00 | 5.2680 | 5.2966 | 5.2680 | 5.2966 | 5.1 | 5.2958 |
| 16:09:00 | 5.2966 | 5.2966 | 5.2966 | 5.2966 | 6458.0 | 5.2966 |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | 5.2953 | 5.2953 | 5.2953 | 5.2953 | 11926.0 | 5.2953 |
| 16:21:00 | - |
| 16:24:00 | 5.2710 | 5.2907 | 5.2700 | 5.2800 | 8687.6 | 5.2706 |
| 16:27:00 | 5.2700 | 5.2900 | 5.2700 | 5.2702 | 25567.0 | 5.2780 |
| 16:30:00 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 0.1 | 5.2750 |
| 16:33:00 | 5.2750 | 5.2750 | 5.2705 | 5.2705 | 1999.9 | 5.2719 |
| 16:36:00 | 5.2710 | 5.2810 | 5.2710 | 5.2810 | 300.7 | 5.2793 |
| 16:39:00 | - |
| 16:42:00 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1446.4 | 5.2800 |
| 16:45:00 | 5.2706 | 5.2706 | 5.2703 | 5.2703 | 7130.0 | 5.2705 |
| 16:48:00 | 5.2701 | 5.2706 | 5.2700 | 5.2700 | 157780.0 | 5.2700 |
| 16:51:00 | 5.2700 | 5.2700 | 5.2666 | 5.2681 | 21268.7 | 5.2700 |
| 16:54:00 | 5.2681 | 5.2682 | 5.2681 | 5.2681 | 1500.0 | 5.2681 |
| 16:57:00 | 5.2681 | 5.2850 | 5.2681 | 5.2850 | 18330.9 | 5.2800 |
| 17:00:00 | 5.2850 | 5.2850 | 5.2681 | 5.2681 | 16381.7 | 5.2705 |
| 17:03:00 | 5.2700 | 5.2870 | 5.2700 | 5.2735 | 8071.5 | 5.2772 |
| 17:06:00 | 5.2735 | 5.2735 | 5.2700 | 5.2700 | 111429.0 | 5.2700 |
| 17:09:00 | 5.2700 | 5.2700 | 5.2681 | 5.2681 | 400.0 | 5.2687 |
| 17:12:00 | - |
| 17:15:00 | 5.2682 | 5.2682 | 5.2682 | 5.2682 | 300.0 | 5.2682 |
| 17:18:00 | 5.2777 | 5.2930 | 5.2777 | 5.2930 | 2751.0 | 5.2897 |
| 17:21:00 | 5.2701 | 5.2701 | 5.2701 | 5.2701 | 42.0 | 5.2701 |
| 17:24:00 | 5.2920 | 5.2930 | 5.2920 | 5.2930 | 120.1 | 5.2927 |
| 17:27:00 | 5.2850 | 5.2850 | 5.2720 | 5.2720 | 100.0 | 5.2741 |
| 17:30:00 | 5.2927 | 5.2927 | 5.2927 | 5.2927 | 0.1 | 5.2927 |
| 17:33:00 | 5.2925 | 5.2925 | 5.2702 | 5.2702 | 4557.0 | 5.2802 |
| 17:36:00 | 5.2850 | 5.2880 | 5.2850 | 5.2880 | 8511.0 | 5.2874 |
| 17:39:00 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 500.0 | 5.2800 |
| 17:42:00 | 5.2800 | 5.2845 | 5.2702 | 5.2845 | 1244.3 | 5.2743 |
| 17:45:00 | 5.2750 | 5.2750 | 5.2702 | 5.2702 | 400.0 | 5.2706 |
| 17:48:00 | 5.2702 | 5.2830 | 5.2702 | 5.2830 | 330.7 | 5.2712 |
| 17:51:00 | 5.2830 | 5.2840 | 5.2800 | 5.2800 | 7000.2 | 5.2800 |
| 17:54:00 | 5.2830 | 5.2840 | 5.2700 | 5.2700 | 52991.2 | 5.2700 |
| 17:57:00 | 5.2800 | 5.2800 | 5.2790 | 5.2800 | 446.1 | 5.2800 |
| 18:00:00 | 5.2770 | 5.2800 | 5.2770 | 5.2800 | 0.5 | 5.2788 |
| 18:03:00 | 5.2760 | 5.2835 | 5.2760 | 5.2835 | 1.0 | 5.2816 |
| 18:06:00 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 1.6 | 5.2750 |
| 18:09:00 | 5.2701 | 5.2702 | 5.2701 | 5.2702 | 276.6 | 5.2701 |
| 18:12:00 | 5.2820 | 5.2835 | 5.2820 | 5.2835 | 765.0 | 5.2835 |
| 18:15:00 | 5.2815 | 5.3000 | 5.2815 | 5.3000 | 34074.8 | 5.2848 |
| 18:18:00 | 5.3001 | 5.3180 | 5.3000 | 5.3179 | 49736.4 | 5.3179 |
| 18:21:00 | 5.3000 | 5.3179 | 5.3000 | 5.3179 | 1980.0 | 5.3170 |
| 18:24:00 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 14200.0 | 5.3180 |
| 18:27:00 | - |
| 18:30:00 | - |
| 18:33:00 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 14201.0 | 5.3180 |
| 18:36:00 | 5.3031 | 5.3031 | 5.3030 | 5.3031 | 6322.0 | 5.3031 |
| 18:39:00 | 5.3031 | 5.3031 | 5.3000 | 5.3031 | 147474.5 | 5.3010 |
| 18:42:00 | 5.3030 | 5.3031 | 5.3030 | 5.3031 | 100.1 | 5.3031 |
| 18:45:00 | 5.3030 | 5.3031 | 5.3001 | 5.3001 | 12251.0 | 5.3014 |
| 18:48:00 | 5.3001 | 5.3031 | 5.3000 | 5.3001 | 213606.2 | 5.3004 |
| 18:51:00 | 5.3000 | 5.3001 | 5.3000 | 5.3000 | 28604.5 | 5.3000 |
| 18:54:00 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 14716.4 | 5.3000 |
| 18:57:00 | 5.3000 | 5.3001 | 5.3000 | 5.3001 | 18339.0 | 5.3001 |
| 19:00:00 | 5.3000 | 5.3000 | 5.2815 | 5.2815 | 40880.9 | 5.2977 |
| 19:03:00 | 5.2817 | 5.2817 | 5.2815 | 5.2815 | 45134.0 | 5.2816 |
| 19:06:00 | 5.2900 | 5.3000 | 5.2900 | 5.3000 | 151620.0 | 5.2989 |
| 19:09:00 | 5.2870 | 5.3000 | 5.2860 | 5.3000 | 4900.3 | 5.2863 |
| 19:12:00 | 5.3000 | 5.3020 | 5.2999 | 5.2999 | 32806.9 | 5.3000 |
| 19:15:00 | 5.3030 | 5.3085 | 5.2999 | 5.3080 | 45941.0 | 5.3070 |
| 19:18:00 | 5.3085 | 5.3085 | 5.3085 | 5.3085 | 6905.3 | 5.3085 |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | 5.3170 | 5.3170 | 5.3170 | 5.3170 | 100.0 | 5.3170 |
| 19:30:00 | - |
| 19:33:00 | 5.3169 | 5.3169 | 5.3001 | 5.3001 | 400.0 | 5.3063 |
| 19:36:00 | 5.3001 | 5.3001 | 5.3000 | 5.3000 | 13000.0 | 5.3001 |
| 19:39:00 | - |
| 19:42:00 | 5.3000 | 5.3169 | 5.2999 | 5.3169 | 8111.0 | 5.3000 |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | 5.3169 | 5.3300 | 5.3169 | 5.3300 | 11489.1 | 5.3183 |
| 19:54:00 | 5.3310 | 5.3350 | 5.3310 | 5.3350 | 540.3 | 5.3339 |
| 19:57:00 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 28.0 | 5.3340 |
| 20:00:00 | 5.3350 | 5.3480 | 5.3350 | 5.3480 | 17439.0 | 5.3479 |
| 20:03:00 | 5.3340 | 5.3340 | 5.3300 | 5.3300 | 26.9 | 5.3300 |
| 20:06:00 | - |
| 20:09:00 | 5.3478 | 5.3478 | 5.3478 | 5.3478 | 38508.7 | 5.3478 |
| 20:12:00 | 5.3477 | 5.3480 | 5.3470 | 5.3479 | 142178.0 | 5.3479 |
| 20:15:00 | 5.3480 | 5.3650 | 5.3480 | 5.3650 | 142306.4 | 5.3619 |
| 20:18:00 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 3350.0 | 5.3650 |
| 20:21:00 | 5.3660 | 5.3700 | 5.3660 | 5.3700 | 13424.3 | 5.3700 |
| 20:24:00 | 5.3700 | 5.3710 | 5.3700 | 5.3710 | 24817.4 | 5.3703 |
| 20:27:00 | 5.3720 | 5.3740 | 5.3710 | 5.3710 | 2000.1 | 5.3710 |
| 20:30:00 | 5.3710 | 5.3710 | 5.3700 | 5.3700 | 14600.3 | 5.3703 |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | 5.3600 | 5.3750 | 5.3600 | 5.3750 | 152802.2 | 5.3716 |
| 20:45:00 | 5.3750 | 5.3870 | 5.3750 | 5.3870 | 290357.5 | 5.3816 |
| 20:48:00 | 5.3870 | 5.3870 | 5.3860 | 5.3870 | 377169.6 | 5.3870 |
| 20:51:00 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 23938.0 | 5.3857 |
| 20:54:00 | 5.4000 | 5.4200 | 5.4000 | 5.4000 | 185941.6 | 5.4001 |
| 20:57:00 | 5.4000 | 5.4000 | 5.3873 | 5.3873 | 138632.0 | 5.4000 |
| 21:00:00 | 5.3999 | 5.4250 | 5.3999 | 5.4250 | 143457.0 | 5.4146 |
| 21:03:00 | 5.4260 | 5.4500 | 5.4250 | 5.4400 | 191566.7 | 5.4330 |
| 21:06:00 | 5.4400 | 5.4799 | 5.4258 | 5.4530 | 294371.2 | 5.4675 |
| 21:09:00 | 5.4590 | 5.4995 | 5.4480 | 5.4995 | 637680.8 | 5.4824 |
| 21:12:00 | 5.4700 | 5.4995 | 5.4580 | 5.4701 | 151959.1 | 5.4799 |
| 21:15:00 | 5.4992 | 5.4995 | 5.4550 | 5.4550 | 114033.9 | 5.4849 |
| 21:18:00 | 5.4540 | 5.4540 | 5.4081 | 5.4350 | 74450.5 | 5.4202 |
| 21:21:00 | 5.4351 | 5.4501 | 5.4200 | 5.4500 | 198413.7 | 5.4422 |
| 21:24:00 | 5.4200 | 5.4200 | 5.4100 | 5.4130 | 110137.9 | 5.4130 |
| 21:27:00 | 5.4100 | 5.4130 | 5.3495 | 5.3710 | 330649.5 | 5.3896 |
| 21:30:00 | 5.3720 | 5.3850 | 5.3713 | 5.3850 | 40018.5 | 5.3787 |
| 21:33:00 | 5.3850 | 5.3880 | 5.3713 | 5.3880 | 181863.7 | 5.3872 |
| 21:36:00 | 5.3720 | 5.3849 | 5.3580 | 5.3600 | 21988.8 | 5.3611 |
| 21:39:00 | 5.3600 | 5.3600 | 5.3570 | 5.3570 | 143847.6 | 5.3597 |
| 21:42:00 | 5.3571 | 5.3680 | 5.3490 | 5.3490 | 226879.1 | 5.3568 |
| 21:45:00 | 5.3490 | 5.3490 | 5.3290 | 5.3351 | 85914.2 | 5.3339 |
| 21:48:00 | 5.3291 | 5.3361 | 5.3001 | 5.3001 | 243418.7 | 5.3110 |
| 21:51:00 | 5.3005 | 5.3005 | 5.2853 | 5.2999 | 232976.7 | 5.2958 |
| 21:54:00 | 5.2999 | 5.3100 | 5.2715 | 5.3100 | 378532.6 | 5.2911 |
| 21:57:00 | 5.3090 | 5.3130 | 5.2892 | 5.2998 | 173306.6 | 5.3017 |
| 22:00:00 | 5.2997 | 5.3140 | 5.2950 | 5.3000 | 70128.3 | 5.2995 |
| 22:03:00 | 5.3002 | 5.3299 | 5.2840 | 5.3275 | 136145.4 | 5.3011 |
| 22:06:00 | 5.3275 | 5.3275 | 5.3000 | 5.3000 | 134578.0 | 5.3001 |
| 22:09:00 | 5.3000 | 5.3001 | 5.2980 | 5.3000 | 185782.6 | 5.2998 |
| 22:12:00 | 5.3001 | 5.3001 | 5.3000 | 5.3000 | 42848.8 | 5.3000 |
| 22:15:00 | 5.3080 | 5.3350 | 5.3000 | 5.3350 | 94976.2 | 5.3226 |
| 22:18:00 | 5.3350 | 5.3499 | 5.3350 | 5.3400 | 80465.0 | 5.3411 |
| 22:21:00 | 5.3400 | 5.3400 | 5.3190 | 5.3190 | 17203.8 | 5.3200 |
| 22:24:00 | 5.3190 | 5.3499 | 5.3100 | 5.3499 | 110621.8 | 5.3259 |
| 22:27:00 | 5.3500 | 5.3850 | 5.3500 | 5.3500 | 32834.1 | 5.3796 |
| 22:30:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 4.0 | 5.3600 |
| 22:33:00 | 5.3849 | 5.3849 | 5.3500 | 5.3500 | 44330.1 | 5.3564 |
| 22:36:00 | 5.3520 | 5.3640 | 5.3430 | 5.3430 | 187003.0 | 5.3473 |
| 22:39:00 | 5.3450 | 5.3450 | 5.3420 | 5.3423 | 190206.3 | 5.3438 |
| 22:42:00 | 5.3500 | 5.3500 | 5.3450 | 5.3450 | 42990.0 | 5.3499 |
| 22:45:00 | 5.3420 | 5.3422 | 5.3420 | 5.3422 | 124323.3 | 5.3422 |
| 22:48:00 | 5.3422 | 5.3850 | 5.3422 | 5.3550 | 195768.5 | 5.3658 |
| 22:51:00 | 5.3551 | 5.3849 | 5.3550 | 5.3550 | 4214.9 | 5.3849 |
| 22:54:00 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 5.1 | 5.3550 |
| 22:57:00 | 5.3550 | 5.3849 | 5.3550 | 5.3847 | 153464.4 | 5.3848 |
| 23:00:00 | 5.3554 | 5.3840 | 5.3500 | 5.3500 | 33066.4 | 5.3543 |
| 23:03:00 | 5.3513 | 5.3849 | 5.3513 | 5.3849 | 2822.1 | 5.3812 |
| 23:06:00 | 5.3600 | 5.3699 | 5.3600 | 5.3699 | 41172.0 | 5.3603 |
| 23:09:00 | 5.3540 | 5.3540 | 5.3510 | 5.3510 | 24700.2 | 5.3514 |
| 23:12:00 | 5.3510 | 5.3699 | 5.3507 | 5.3699 | 6630.3 | 5.3610 |
| 23:15:00 | 5.3849 | 5.3849 | 5.3700 | 5.3700 | 15112.0 | 5.3700 |
| 23:18:00 | - |
| 23:21:00 | 5.3800 | 5.3800 | 5.3750 | 5.3799 | 102311.0 | 5.3800 |
| 23:24:00 | 5.3770 | 5.3800 | 5.3770 | 5.3800 | 43274.0 | 5.3793 |
| 23:27:00 | 5.3800 | 5.3800 | 5.3799 | 5.3799 | 10766.0 | 5.3800 |
| 23:30:00 | 5.3550 | 5.3550 | 5.3500 | 5.3500 | 26758.9 | 5.3500 |
| 23:33:00 | 5.3501 | 5.3501 | 5.3490 | 5.3490 | 370.2 | 5.3500 |
| 23:36:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 2200.0 | 5.3500 |
| 23:39:00 | 5.3490 | 5.3490 | 5.3490 | 5.3490 | 0.1 | 5.3490 |
| 23:42:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 10842.0 | 5.3500 |
| 23:45:00 | - |
| 23:48:00 | 5.3350 | 5.3350 | 5.3061 | 5.3069 | 22202.2 | 5.3183 |
| 23:51:00 | 5.3180 | 5.3200 | 5.3180 | 5.3200 | 4171.0 | 5.3200 |
| 23:54:00 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 22534.2 | 5.3200 |
| 23:57:00 | - |