2020年03月11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 | 4.7900 | 4.7900 | 4.7691 | 4.7700 | 244674.0 | 4.7727 |
| 00:03:00 | 4.7690 | 4.7690 | 4.7600 | 4.7630 | 206038.0 | 4.7630 |
| 00:06:00 | 4.7630 | 4.7630 | 4.7342 | 4.7370 | 371378.3 | 4.7434 |
| 00:09:00 | 4.7370 | 4.7500 | 4.7370 | 4.7371 | 92839.0 | 4.7374 |
| 00:12:00 | 4.7370 | 4.7499 | 4.7230 | 4.7230 | 80010.8 | 4.7364 |
| 00:15:00 | 4.7230 | 4.7230 | 4.7055 | 4.7202 | 256577.8 | 4.7220 |
| 00:18:00 | 4.7251 | 4.7500 | 4.7251 | 4.7252 | 4895.0 | 4.7360 |
| 00:21:00 | 4.7251 | 4.7251 | 4.7030 | 4.7030 | 401375.8 | 4.7193 |
| 00:24:00 | 4.7050 | 4.7050 | 4.6500 | 4.6600 | 421108.9 | 4.6982 |
| 00:27:00 | 4.6700 | 4.6700 | 4.6390 | 4.6600 | 574479.6 | 4.6504 |
| 00:30:00 | 4.6601 | 4.6601 | 4.6180 | 4.6180 | 491851.3 | 4.6249 |
| 00:33:00 | 4.6171 | 4.6181 | 4.6000 | 4.6000 | 476809.6 | 4.6072 |
| 00:36:00 | 4.5960 | 4.6180 | 4.5710 | 4.6000 | 375023.2 | 4.5974 |
| 00:39:00 | 4.5998 | 4.5998 | 4.5600 | 4.5600 | 515948.5 | 4.5700 |
| 00:42:00 | 4.5600 | 4.5722 | 4.5220 | 4.5722 | 998022.7 | 4.5468 |
| 00:45:00 | 4.5601 | 4.5722 | 4.5500 | 4.5500 | 69822.0 | 4.5546 |
| 00:48:00 | 4.5600 | 4.5601 | 4.5508 | 4.5601 | 21996.4 | 4.5594 |
| 00:51:00 | 4.5601 | 4.5700 | 4.5508 | 4.5509 | 5275.0 | 4.5618 |
| 00:54:00 | 4.5510 | 4.5510 | 4.5210 | 4.5210 | 381492.3 | 4.5411 |
| 00:57:00 | 4.5215 | 4.5400 | 4.5215 | 4.5215 | 28821.9 | 4.5356 |
| 01:00:00 | 4.5215 | 4.5800 | 4.5010 | 4.5800 | 194141.5 | 4.5290 |
| 01:03:00 | 4.5800 | 4.5839 | 4.5609 | 4.5800 | 302581.1 | 4.5792 |
| 01:06:00 | 4.5840 | 4.5959 | 4.5803 | 4.5804 | 264689.0 | 4.5927 |
| 01:09:00 | 4.5804 | 4.5901 | 4.5804 | 4.5900 | 11066.0 | 4.5896 |
| 01:12:00 | 4.5901 | 4.5911 | 4.5901 | 4.5911 | 1500.0 | 4.5904 |
| 01:15:00 | 4.5960 | 4.6450 | 4.5960 | 4.6450 | 89623.1 | 4.6431 |
| 01:18:00 | 4.6450 | 4.6590 | 4.6109 | 4.6590 | 198619.3 | 4.6501 |
| 01:21:00 | 4.6401 | 4.6590 | 4.6401 | 4.6589 | 10122.0 | 4.6570 |
| 01:24:00 | 4.6401 | 4.6585 | 4.6301 | 4.6501 | 160669.0 | 4.6487 |
| 01:27:00 | 4.6501 | 4.6502 | 4.6100 | 4.6100 | 49568.1 | 4.6174 |
| 01:30:00 | 4.6101 | 4.6500 | 4.6000 | 4.6000 | 152131.2 | 4.6096 |
| 01:33:00 | 4.6000 | 4.6000 | 4.5812 | 4.5819 | 28931.2 | 4.5857 |
| 01:36:00 | 4.5991 | 4.6003 | 4.5991 | 4.6003 | 29416.1 | 4.6000 |
| 01:39:00 | 4.6056 | 4.6200 | 4.6018 | 4.6038 | 2528.1 | 4.6047 |
| 01:42:00 | 4.6038 | 4.6350 | 4.6038 | 4.6350 | 4605.0 | 4.6258 |
| 01:45:00 | 4.6351 | 4.6352 | 4.6351 | 4.6352 | 935.0 | 4.6351 |
| 01:48:00 | 4.6352 | 4.6390 | 4.6351 | 4.6351 | 13709.0 | 4.6352 |
| 01:51:00 | 4.6301 | 4.6400 | 4.6300 | 4.6303 | 33474.1 | 4.6302 |
| 01:54:00 | 4.6399 | 4.6399 | 4.6300 | 4.6300 | 3216.4 | 4.6301 |
| 01:57:00 | 4.6201 | 4.6211 | 4.6201 | 4.6211 | 1500.0 | 4.6205 |
| 02:00:00 | 4.6300 | 4.6399 | 4.6212 | 4.6301 | 8374.7 | 4.6291 |
| 02:03:00 | 4.6302 | 4.6399 | 4.6302 | 4.6304 | 1937.0 | 4.6325 |
| 02:06:00 | 4.6305 | 4.6305 | 4.6100 | 4.6222 | 48098.1 | 4.6179 |
| 02:09:00 | 4.6230 | 4.6480 | 4.6230 | 4.6480 | 90355.1 | 4.6476 |
| 02:12:00 | 4.6480 | 4.6700 | 4.6309 | 4.6700 | 8090.2 | 4.6516 |
| 02:15:00 | 4.6700 | 4.6910 | 4.6700 | 4.6700 | 60547.1 | 4.6837 |
| 02:18:00 | 4.6801 | 4.6803 | 4.6801 | 4.6803 | 1703.0 | 4.6802 |
| 02:21:00 | 4.6804 | 4.6990 | 4.6804 | 4.6990 | 3825.7 | 4.6907 |
| 02:24:00 | 4.6998 | 4.7000 | 4.6990 | 4.7000 | 43094.1 | 4.7000 |
| 02:27:00 | 4.7000 | 4.7100 | 4.7000 | 4.7000 | 12934.9 | 4.7042 |
| 02:30:00 | 4.7001 | 4.7100 | 4.7000 | 4.7000 | 13587.0 | 4.7059 |
| 02:33:00 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3222.8 | 4.7000 |
| 02:36:00 | 4.7001 | 4.7169 | 4.7001 | 4.7001 | 20000.2 | 4.7147 |
| 02:39:00 | 4.7001 | 4.7001 | 4.6800 | 4.6800 | 23324.4 | 4.6991 |
| 02:42:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 390.0 | 4.6701 |
| 02:45:00 | 4.6701 | 4.6720 | 4.6701 | 4.6720 | 20050.9 | 4.6718 |
| 02:48:00 | 4.6702 | 4.6720 | 4.6702 | 4.6720 | 6026.1 | 4.6712 |
| 02:51:00 | 4.6701 | 4.6701 | 4.6400 | 4.6400 | 20407.5 | 4.6590 |
| 02:54:00 | 4.6400 | 4.6501 | 4.6400 | 4.6500 | 40395.3 | 4.6499 |
| 02:57:00 | 4.6500 | 4.6501 | 4.6401 | 4.6501 | 60954.3 | 4.6498 |
| 03:00:00 | 4.6501 | 4.6501 | 4.6417 | 4.6417 | 1511.4 | 4.6418 |
| 03:03:00 | 4.6417 | 4.6417 | 4.6417 | 4.6417 | 1000.0 | 4.6417 |
| 03:06:00 | 4.6416 | 4.6416 | 4.6416 | 4.6416 | 10118.3 | 4.6416 |
| 03:09:00 | 4.6401 | 4.6541 | 4.6401 | 4.6541 | 3619.0 | 4.6451 |
| 03:12:00 | - |
| 03:15:00 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 1791.5 | 4.6401 |
| 03:18:00 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4186.4 | 4.6431 |
| 03:21:00 | 4.6290 | 4.6290 | 4.6213 | 4.6218 | 2256.0 | 4.6215 |
| 03:24:00 | 4.6218 | 4.6400 | 4.6218 | 4.6400 | 3768.6 | 4.6318 |
| 03:27:00 | 4.6400 | 4.6500 | 4.6301 | 4.6301 | 3111.0 | 4.6372 |
| 03:30:00 | 4.6301 | 4.6500 | 4.6301 | 4.6500 | 95543.1 | 4.6497 |
| 03:33:00 | 4.6504 | 4.7100 | 4.6504 | 4.7100 | 275542.2 | 4.6867 |
| 03:36:00 | 4.7100 | 4.7133 | 4.6722 | 4.7133 | 573359.9 | 4.7089 |
| 03:39:00 | 4.7128 | 4.7129 | 4.7000 | 4.7128 | 5326.2 | 4.7122 |
| 03:42:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 0.1 | 4.7001 |
| 03:45:00 | 4.7001 | 4.7002 | 4.7001 | 4.7002 | 25999.9 | 4.7001 |
| 03:48:00 | - |
| 03:51:00 | 4.7002 | 4.7002 | 4.7000 | 4.7000 | 9193.0 | 4.7002 |
| 03:54:00 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | 161.0 | 4.6738 |
| 03:57:00 | 4.6700 | 4.6799 | 4.6620 | 4.6799 | 4705.1 | 4.6719 |
| 04:00:00 | 4.6610 | 4.6610 | 4.6477 | 4.6479 | 2233.3 | 4.6494 |
| 04:03:00 | 4.6600 | 4.6700 | 4.6500 | 4.6700 | 5101.3 | 4.6513 |
| 04:06:00 | 4.6800 | 4.6801 | 4.6800 | 4.6801 | 1555.1 | 4.6801 |
| 04:09:00 | 4.6801 | 4.6804 | 4.6801 | 4.6801 | 1948.0 | 4.6802 |
| 04:12:00 | 4.6804 | 4.6804 | 4.6804 | 4.6804 | 1552.0 | 4.6804 |
| 04:15:00 | 4.6900 | 4.7259 | 4.6804 | 4.7259 | 22879.0 | 4.7237 |
| 04:18:00 | 4.7259 | 4.7340 | 4.7231 | 4.7231 | 81657.4 | 4.7291 |
| 04:21:00 | 4.7200 | 4.7660 | 4.6843 | 4.7660 | 117312.4 | 4.7445 |
| 04:24:00 | 4.7550 | 4.7550 | 4.7500 | 4.7500 | 10079.8 | 4.7502 |
| 04:27:00 | 4.7500 | 4.7500 | 4.7103 | 4.7202 | 1410.4 | 4.7249 |
| 04:30:00 | 4.7202 | 4.7251 | 4.7202 | 4.7251 | 1200.0 | 4.7222 |
| 04:33:00 | 4.7252 | 4.7501 | 4.7252 | 4.7401 | 1615.0 | 4.7324 |
| 04:36:00 | 4.7400 | 4.7400 | 4.7320 | 4.7344 | 1560.1 | 4.7332 |
| 04:39:00 | 4.7401 | 4.7409 | 4.7401 | 4.7409 | 2385.0 | 4.7404 |
| 04:42:00 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | 1759.2 | 4.7409 |
| 04:45:00 | 4.7408 | 4.7409 | 4.7408 | 4.7409 | 7925.0 | 4.7408 |
| 04:48:00 | 4.7409 | 4.7409 | 4.7409 | 4.7409 | 1762.3 | 4.7409 |
| 04:51:00 | - |
| 04:54:00 | 4.7409 | 4.7500 | 4.7409 | 4.7409 | 3258.6 | 4.7410 |
| 04:57:00 | 4.7409 | 4.7700 | 4.7409 | 4.7700 | 6514.0 | 4.7624 |
| 05:00:00 | 4.7700 | 4.7700 | 4.7191 | 4.7200 | 117154.5 | 4.7453 |
| 05:03:00 | 4.7190 | 4.7200 | 4.7084 | 4.7091 | 6996.3 | 4.7173 |
| 05:06:00 | 4.7101 | 4.7102 | 4.7000 | 4.7004 | 120105.0 | 4.7050 |
| 05:09:00 | 4.7011 | 4.7400 | 4.7011 | 4.7101 | 1618.0 | 4.7081 |
| 05:12:00 | 4.7101 | 4.7200 | 4.7101 | 4.7200 | 1500.0 | 4.7167 |
| 05:15:00 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 1050.2 | 4.7204 |
| 05:18:00 | 4.7301 | 4.7301 | 4.7100 | 4.7101 | 2747.8 | 4.7211 |
| 05:21:00 | 4.7101 | 4.7161 | 4.7101 | 4.7161 | 1500.0 | 4.7121 |
| 05:24:00 | 4.7161 | 4.7301 | 4.7161 | 4.7301 | 1040.2 | 4.7232 |
| 05:27:00 | 4.7301 | 4.7500 | 4.7301 | 4.7500 | 6052.5 | 4.7434 |
| 05:30:00 | 4.7560 | 4.7700 | 4.7501 | 4.7700 | 23296.0 | 4.7695 |
| 05:33:00 | 4.7501 | 4.7750 | 4.7400 | 4.7750 | 100907.3 | 4.7735 |
| 05:36:00 | 4.7600 | 4.7910 | 4.7600 | 4.7900 | 24519.8 | 4.7887 |
| 05:39:00 | 4.7900 | 4.7901 | 4.7900 | 4.7900 | 14682.0 | 4.7900 |
| 05:42:00 | 4.7901 | 4.7980 | 4.7900 | 4.7980 | 80560.0 | 4.7925 |
| 05:45:00 | 4.7901 | 4.7980 | 4.7850 | 4.7850 | 30157.4 | 4.7975 |
| 05:48:00 | 4.7850 | 4.7850 | 4.7800 | 4.7800 | 1001.0 | 4.7800 |
| 05:51:00 | - |
| 05:54:00 | 4.7801 | 4.8001 | 4.7801 | 4.8001 | 62306.9 | 4.7986 |
| 05:57:00 | 4.8000 | 4.8270 | 4.8000 | 4.8269 | 46340.9 | 4.8238 |
| 06:00:00 | 4.8264 | 4.8264 | 4.8101 | 4.8264 | 30125.1 | 4.8256 |
| 06:03:00 | 4.8102 | 4.8102 | 4.8101 | 4.8101 | 11776.4 | 4.8101 |
| 06:06:00 | 4.8101 | 4.8101 | 4.8000 | 4.8000 | 90405.6 | 4.8033 |
| 06:09:00 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 34573.0 | 4.8000 |
| 06:12:00 | 4.8001 | 4.8001 | 4.8001 | 4.8001 | 3000.0 | 4.8001 |
| 06:15:00 | 4.8001 | 4.8001 | 4.8001 | 4.8001 | 1500.0 | 4.8001 |
| 06:18:00 | 4.8002 | 4.8102 | 4.8002 | 4.8102 | 2198.1 | 4.8022 |
| 06:21:00 | 4.8101 | 4.8103 | 4.8101 | 4.8103 | 2822.0 | 4.8102 |
| 06:24:00 | - |
| 06:27:00 | 4.8121 | 4.8200 | 4.8121 | 4.8121 | 17858.0 | 4.8148 |
| 06:30:00 | 4.8121 | 4.8200 | 4.8000 | 4.8200 | 13452.0 | 4.8056 |
| 06:33:00 | 4.8199 | 4.8199 | 4.8199 | 4.8199 | 0.1 | 4.8199 |
| 06:36:00 | - |
| 06:39:00 | 4.8141 | 4.8141 | 4.7600 | 4.7600 | 159543.7 | 4.8001 |
| 06:42:00 | 4.7580 | 4.7601 | 4.7500 | 4.7601 | 3401.2 | 4.7570 |
| 06:45:00 | 4.7601 | 4.7621 | 4.7601 | 4.7620 | 2309.0 | 4.7613 |
| 06:48:00 | 4.7620 | 4.7620 | 4.7391 | 4.7400 | 65127.2 | 4.7470 |
| 06:51:00 | - |
| 06:54:00 | 4.7391 | 4.7399 | 4.7390 | 4.7390 | 7074.9 | 4.7397 |
| 06:57:00 | 4.7380 | 4.7391 | 4.7300 | 4.7391 | 10750.0 | 4.7306 |
| 07:00:00 | 4.7301 | 4.7700 | 4.7301 | 4.7622 | 66885.4 | 4.7434 |
| 07:03:00 | 4.7710 | 4.7712 | 4.7600 | 4.7600 | 105369.7 | 4.7706 |
| 07:06:00 | 4.7600 | 4.7600 | 4.7260 | 4.7261 | 11041.9 | 4.7261 |
| 07:09:00 | 4.7262 | 4.7501 | 4.7262 | 4.7401 | 2030.2 | 4.7359 |
| 07:12:00 | - |
| 07:15:00 | 4.7451 | 4.7451 | 4.7400 | 4.7400 | 7667.5 | 4.7400 |
| 07:18:00 | 4.7400 | 4.7400 | 4.7305 | 4.7400 | 40533.0 | 4.7398 |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | 4.7401 | 4.7451 | 4.7401 | 4.7451 | 7485.0 | 4.7417 |
| 07:30:00 | 4.7400 | 4.7400 | 4.7301 | 4.7301 | 11689.5 | 4.7397 |
| 07:33:00 | 4.7301 | 4.7400 | 4.7300 | 4.7400 | 45354.0 | 4.7309 |
| 07:36:00 | 4.7301 | 4.7400 | 4.7301 | 4.7400 | 213303.6 | 4.7400 |
| 07:39:00 | 4.7400 | 4.7401 | 4.7400 | 4.7401 | 12529.0 | 4.7400 |
| 07:42:00 | 4.7401 | 4.7402 | 4.7401 | 4.7402 | 497.0 | 4.7402 |
| 07:45:00 | 4.7401 | 4.7401 | 4.7400 | 4.7400 | 9600.0 | 4.7400 |
| 07:48:00 | 4.7400 | 4.7400 | 4.7260 | 4.7260 | 175597.0 | 4.7359 |
| 07:51:00 | 4.7260 | 4.7260 | 4.7250 | 4.7250 | 23364.2 | 4.7255 |
| 07:54:00 | 4.7240 | 4.7240 | 4.7200 | 4.7201 | 922.0 | 4.7201 |
| 07:57:00 | - |
| 08:00:00 | 4.7201 | 4.7201 | 4.7004 | 4.7005 | 17223.2 | 4.7037 |
| 08:03:00 | 4.7005 | 4.7006 | 4.7000 | 4.7000 | 133187.6 | 4.7000 |
| 08:06:00 | 4.6990 | 4.7000 | 4.6721 | 4.6725 | 7571.1 | 4.6800 |
| 08:09:00 | 4.6900 | 4.7000 | 4.6600 | 4.6600 | 125838.6 | 4.6827 |
| 08:12:00 | 4.6550 | 4.6604 | 4.6455 | 4.6604 | 404312.5 | 4.6458 |
| 08:15:00 | 4.6700 | 4.6960 | 4.6610 | 4.6960 | 83113.0 | 4.6804 |
| 08:18:00 | 4.6970 | 4.7120 | 4.6960 | 4.7120 | 25625.5 | 4.6988 |
| 08:21:00 | 4.7120 | 4.7330 | 4.7120 | 4.7330 | 1300.7 | 4.7188 |
| 08:24:00 | 4.7331 | 4.7421 | 4.7331 | 4.7421 | 57775.2 | 4.7389 |
| 08:27:00 | 4.7430 | 4.7533 | 4.7430 | 4.7451 | 154695.7 | 4.7499 |
| 08:30:00 | 4.7540 | 4.7609 | 4.7452 | 4.7553 | 94080.9 | 4.7606 |
| 08:33:00 | 4.7553 | 4.7597 | 4.7551 | 4.7551 | 121763.7 | 4.7551 |
| 08:36:00 | 4.7551 | 4.7552 | 4.7551 | 4.7552 | 8060.4 | 4.7551 |
| 08:39:00 | 4.7551 | 4.7551 | 4.7551 | 4.7551 | 127113.5 | 4.7551 |
| 08:42:00 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 465.2 | 4.7496 |
| 08:45:00 | 4.7390 | 4.7390 | 4.7280 | 4.7293 | 32978.0 | 4.7298 |
| 08:48:00 | 4.7271 | 4.7271 | 4.7271 | 4.7271 | 1000.0 | 4.7271 |
| 08:51:00 | 4.7270 | 4.7270 | 4.7190 | 4.7190 | 50359.7 | 4.7200 |
| 08:54:00 | - |
| 08:57:00 | 4.7190 | 4.7191 | 4.7190 | 4.7191 | 3500.9 | 4.7191 |
| 09:00:00 | 4.7191 | 4.7191 | 4.7191 | 4.7191 | 46547.0 | 4.7191 |
| 09:03:00 | 4.7192 | 4.7192 | 4.7150 | 4.7151 | 2383.0 | 4.7156 |
| 09:06:00 | 4.7152 | 4.7201 | 4.7152 | 4.7201 | 20377.3 | 4.7198 |
| 09:09:00 | 4.7200 | 4.7201 | 4.7100 | 4.7201 | 23902.1 | 4.7108 |
| 09:12:00 | 4.7202 | 4.7202 | 4.7201 | 4.7202 | 21500.0 | 4.7201 |
| 09:15:00 | 4.7272 | 4.7400 | 4.7272 | 4.7301 | 525.6 | 4.7302 |
| 09:18:00 | 4.7301 | 4.7301 | 4.7000 | 4.7006 | 32398.3 | 4.7002 |
| 09:21:00 | 4.7006 | 4.7101 | 4.7004 | 4.7101 | 267843.9 | 4.7007 |
| 09:24:00 | 4.7200 | 4.7330 | 4.7200 | 4.7330 | 5667.0 | 4.7255 |
| 09:27:00 | 4.7340 | 4.7400 | 4.7340 | 4.7400 | 1534.5 | 4.7368 |
| 09:30:00 | 4.7401 | 4.7500 | 4.7401 | 4.7500 | 64497.4 | 4.7460 |
| 09:33:00 | 4.7500 | 4.7600 | 4.7500 | 4.7591 | 94947.5 | 4.7580 |
| 09:36:00 | 4.7610 | 4.7610 | 4.7550 | 4.7550 | 14527.7 | 4.7606 |
| 09:39:00 | 4.7550 | 4.7550 | 4.7500 | 4.7500 | 6277.0 | 4.7508 |
| 09:42:00 | 4.7500 | 4.7500 | 4.7270 | 4.7270 | 12711.1 | 4.7499 |
| 09:45:00 | 4.7270 | 4.7270 | 4.7170 | 4.7171 | 3540.3 | 4.7174 |
| 09:48:00 | 4.7171 | 4.7171 | 4.7170 | 4.7171 | 3182.0 | 4.7170 |
| 09:51:00 | 4.7171 | 4.7171 | 4.7171 | 4.7171 | 1500.0 | 4.7171 |
| 09:54:00 | 4.7171 | 4.7399 | 4.7170 | 4.7171 | 36287.0 | 4.7393 |
| 09:57:00 | 4.7299 | 4.7399 | 4.7170 | 4.7201 | 60475.0 | 4.7357 |
| 10:00:00 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 1500.0 | 4.7201 |
| 10:03:00 | 4.7202 | 4.7399 | 4.7201 | 4.7205 | 2201.0 | 4.7221 |
| 10:06:00 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | 500.0 | 4.7206 |
| 10:09:00 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | 2000.0 | 4.7206 |
| 10:12:00 | 4.7200 | 4.7200 | 4.7000 | 4.7004 | 19985.0 | 4.7002 |
| 10:15:00 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | 25.7 | 4.7122 |
| 10:18:00 | 4.7101 | 4.7101 | 4.7002 | 4.7002 | 20370.0 | 4.7035 |
| 10:21:00 | 4.7003 | 4.7207 | 4.7003 | 4.7101 | 4020.2 | 4.7129 |
| 10:24:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 500.0 | 4.7101 |
| 10:27:00 | - |
| 10:30:00 | - |
| 10:33:00 | 4.7101 | 4.7290 | 4.7100 | 4.7290 | 30182.1 | 4.7193 |
| 10:36:00 | 4.7290 | 4.7290 | 4.7101 | 4.7101 | 13919.9 | 4.7276 |
| 10:39:00 | 4.7101 | 4.7200 | 4.7101 | 4.7200 | 5030.9 | 4.7171 |
| 10:42:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 1000.0 | 4.7101 |
| 10:45:00 | - |
| 10:48:00 | 4.7100 | 4.7370 | 4.7100 | 4.7104 | 32906.2 | 4.7269 |
| 10:51:00 | 4.7107 | 4.7114 | 4.7107 | 4.7114 | 11627.5 | 4.7111 |
| 10:54:00 | 4.7112 | 4.7113 | 4.7112 | 4.7113 | 2000.1 | 4.7112 |
| 10:57:00 | 4.7115 | 4.7201 | 4.7114 | 4.7114 | 8796.3 | 4.7190 |
| 11:00:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 1759.2 | 4.7115 |
| 11:03:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 20.0 | 4.7115 |
| 11:06:00 | 4.7115 | 4.7201 | 4.7115 | 4.7115 | 35152.7 | 4.7192 |
| 11:09:00 | 4.7115 | 4.7200 | 4.7114 | 4.7114 | 1087.8 | 4.7122 |
| 11:12:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 1500.0 | 4.7115 |
| 11:15:00 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 1000.0 | 4.7115 |
| 11:18:00 | 4.7116 | 4.7116 | 4.7116 | 4.7116 | 500.0 | 4.7116 |
| 11:21:00 | 4.7115 | 4.7116 | 4.7115 | 4.7116 | 900.0 | 4.7116 |
| 11:24:00 | 4.7115 | 4.7115 | 4.7071 | 4.7071 | 167963.2 | 4.7101 |
| 11:27:00 | 4.7071 | 4.7116 | 4.7071 | 4.7116 | 7049.2 | 4.7096 |
| 11:30:00 | 4.7116 | 4.7116 | 4.7071 | 4.7071 | 509.0 | 4.7072 |
| 11:33:00 | 4.7071 | 4.7071 | 4.7071 | 4.7071 | 2500.0 | 4.7071 |
| 11:36:00 | 4.7073 | 4.7100 | 4.7070 | 4.7070 | 47885.5 | 4.7084 |
| 11:39:00 | 4.7079 | 4.7117 | 4.7079 | 4.7117 | 8760.6 | 4.7087 |
| 11:42:00 | 4.7061 | 4.7061 | 4.7061 | 4.7061 | 2000.0 | 4.7061 |
| 11:45:00 | 4.7061 | 4.7061 | 4.7061 | 4.7061 | 1499.0 | 4.7061 |
| 11:48:00 | 4.7061 | 4.7061 | 4.7061 | 4.7061 | 1500.0 | 4.7061 |
| 11:51:00 | 4.7061 | 4.7061 | 4.7061 | 4.7061 | 1000.0 | 4.7061 |
| 11:54:00 | 4.7060 | 4.7060 | 4.7000 | 4.7001 | 169337.3 | 4.7009 |
| 11:57:00 | 4.7002 | 4.7299 | 4.7000 | 4.7000 | 46677.0 | 4.7147 |
| 12:00:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 1500.0 | 4.7101 |
| 12:03:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 8500.0 | 4.7101 |
| 12:06:00 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 20.0 | 4.7100 |
| 12:09:00 | 4.7001 | 4.7002 | 4.7000 | 4.7000 | 7190.7 | 4.7000 |
| 12:12:00 | - |
| 12:15:00 | 4.7001 | 4.7001 | 4.7000 | 4.7000 | 20025.8 | 4.7000 |
| 12:18:00 | 4.7001 | 4.7102 | 4.7000 | 4.7003 | 48928.6 | 4.7083 |
| 12:21:00 | 4.7051 | 4.7350 | 4.7051 | 4.7350 | 68581.4 | 4.7238 |
| 12:24:00 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 1500.0 | 4.7201 |
| 12:27:00 | 4.7201 | 4.7201 | 4.7200 | 4.7200 | 49500.1 | 4.7201 |
| 12:30:00 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 29000.0 | 4.7000 |
| 12:33:00 | 4.7000 | 4.7001 | 4.7000 | 4.7001 | 28404.0 | 4.7000 |
| 12:36:00 | 4.7100 | 4.7100 | 4.7000 | 4.7002 | 3257.1 | 4.7100 |
| 12:39:00 | 4.7002 | 4.7005 | 4.7000 | 4.7000 | 112293.0 | 4.7002 |
| 12:42:00 | 4.7000 | 4.7100 | 4.7000 | 4.7000 | 2262.3 | 4.7013 |
| 12:45:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 2000.0 | 4.7001 |
| 12:48:00 | - |
| 12:51:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 19906.2 | 4.7001 |
| 12:54:00 | 4.7000 | 4.7002 | 4.7000 | 4.7002 | 14801.3 | 4.7001 |
| 12:57:00 | 4.7001 | 4.7200 | 4.7001 | 4.7200 | 19355.3 | 4.7099 |
| 13:00:00 | 4.7200 | 4.7201 | 4.7101 | 4.7101 | 4313.3 | 4.7166 |
| 13:03:00 | 4.7101 | 4.7360 | 4.7101 | 4.7360 | 4541.5 | 4.7331 |
| 13:06:00 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 1601.0 | 4.7360 |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 30.6 | 4.7361 |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 637.1 | 4.7361 |
| 13:27:00 | 4.7361 | 4.7361 | 4.7361 | 4.7361 | 35.1 | 4.7361 |
| 13:30:00 | 4.7360 | 4.7360 | 4.7061 | 4.7096 | 62308.4 | 4.7096 |
| 13:33:00 | 4.7096 | 4.7096 | 4.6961 | 4.6970 | 42617.9 | 4.7033 |
| 13:36:00 | 4.6960 | 4.6960 | 4.6931 | 4.6931 | 601.0 | 4.6931 |
| 13:39:00 | 4.6931 | 4.6933 | 4.6931 | 4.6933 | 1765.4 | 4.6932 |
| 13:42:00 | 4.6800 | 4.6800 | 4.6633 | 4.6701 | 463588.1 | 4.6635 |
| 13:45:00 | 4.6708 | 4.6940 | 4.6708 | 4.6940 | 2757.2 | 4.6826 |
| 13:48:00 | 4.6801 | 4.7040 | 4.6800 | 4.7040 | 3478.5 | 4.6889 |
| 13:51:00 | 4.7041 | 4.7050 | 4.7021 | 4.7050 | 11554.8 | 4.7047 |
| 13:54:00 | 4.7021 | 4.7051 | 4.7021 | 4.7051 | 2661.6 | 4.7045 |
| 13:57:00 | 4.7051 | 4.7300 | 4.7050 | 4.7300 | 27722.5 | 4.7140 |
| 14:00:00 | 4.7300 | 4.7300 | 4.7000 | 4.7200 | 37023.0 | 4.7154 |
| 14:03:00 | 4.7101 | 4.7101 | 4.7036 | 4.7100 | 86129.0 | 4.7100 |
| 14:06:00 | 4.7101 | 4.7104 | 4.7010 | 4.7010 | 37518.0 | 4.7055 |
| 14:09:00 | 4.7018 | 4.7018 | 4.7014 | 4.7015 | 11500.0 | 4.7014 |
| 14:12:00 | 4.7015 | 4.7015 | 4.7010 | 4.7010 | 16094.1 | 4.7013 |
| 14:15:00 | 4.7010 | 4.7100 | 4.6991 | 4.7000 | 62230.0 | 4.7006 |
| 14:18:00 | 4.7000 | 4.7001 | 4.7000 | 4.7000 | 58227.1 | 4.7001 |
| 14:21:00 | 4.6991 | 4.7000 | 4.6991 | 4.7000 | 43200.0 | 4.7000 |
| 14:24:00 | 4.6990 | 4.6991 | 4.6930 | 4.6991 | 801.0 | 4.6976 |
| 14:27:00 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 1570.0 | 4.6930 |
| 14:30:00 | 4.6931 | 4.6999 | 4.6931 | 4.6999 | 4400.1 | 4.6943 |
| 14:33:00 | 4.6931 | 4.6934 | 4.6931 | 4.6931 | 1700.0 | 4.6932 |
| 14:36:00 | - |
| 14:39:00 | 4.6931 | 4.6931 | 4.6930 | 4.6930 | 709.6 | 4.6930 |
| 14:42:00 | - |
| 14:45:00 | 4.6921 | 4.6921 | 4.6500 | 4.6500 | 43379.1 | 4.6567 |
| 14:48:00 | 4.6501 | 4.6810 | 4.6500 | 4.6501 | 66218.0 | 4.6589 |
| 14:51:00 | 4.6700 | 4.6701 | 4.6502 | 4.6701 | 3020.2 | 4.6512 |
| 14:54:00 | 4.6601 | 4.6860 | 4.6601 | 4.6800 | 47756.0 | 4.6756 |
| 14:57:00 | 4.6870 | 4.6930 | 4.6704 | 4.6704 | 51056.1 | 4.6918 |
| 15:00:00 | 4.6703 | 4.6930 | 4.6703 | 4.6930 | 16151.5 | 4.6895 |
| 15:03:00 | 4.6931 | 4.7069 | 4.6931 | 4.7069 | 251546.1 | 4.7063 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 4.6901 | 4.7000 | 4.6901 | 4.7000 | 4500.9 | 4.6901 |
| 15:15:00 | 4.7051 | 4.7279 | 4.7051 | 4.7279 | 78054.5 | 4.7188 |
| 15:18:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 486.0 | 4.7101 |
| 15:21:00 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | 1200.0 | 4.7017 |
| 15:24:00 | 4.6970 | 4.6970 | 4.6800 | 4.6800 | 15959.9 | 4.6800 |
| 15:27:00 | 4.6801 | 4.7195 | 4.6801 | 4.7001 | 45858.5 | 4.7157 |
| 15:30:00 | - |
| 15:33:00 | 4.7001 | 4.7001 | 4.7001 | 4.7001 | 10933.0 | 4.7001 |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | 4.7001 | 4.7001 | 4.7000 | 4.7000 | 7557.0 | 4.7000 |
| 15:45:00 | - |
| 15:48:00 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 2710.7 | 4.6839 |
| 15:51:00 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 20902.3 | 4.6800 |
| 15:54:00 | - |
| 15:57:00 | 4.6800 | 4.6800 | 4.6700 | 4.6701 | 83072.2 | 4.6741 |
| 16:00:00 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 10269.8 | 4.6700 |
| 16:03:00 | 4.6691 | 4.6802 | 4.6691 | 4.6802 | 17863.3 | 4.6720 |
| 16:06:00 | - |
| 16:09:00 | 4.6701 | 4.6802 | 4.6701 | 4.6802 | 3500.0 | 4.6716 |
| 16:12:00 | 4.6900 | 4.7011 | 4.6701 | 4.6701 | 51473.0 | 4.7008 |
| 16:15:00 | 4.6702 | 4.7000 | 4.6701 | 4.7000 | 22702.3 | 4.6702 |
| 16:18:00 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 2102.8 | 4.7003 |
| 16:21:00 | 4.7120 | 4.7201 | 4.7101 | 4.7197 | 324071.0 | 4.7195 |
| 16:24:00 | 4.7101 | 4.7149 | 4.7100 | 4.7100 | 3288.1 | 4.7118 |
| 16:27:00 | 4.7100 | 4.7196 | 4.7001 | 4.7196 | 50475.7 | 4.7138 |
| 16:30:00 | 4.7196 | 4.7196 | 4.7001 | 4.7001 | 5194.3 | 4.7194 |
| 16:33:00 | 4.7001 | 4.7200 | 4.7001 | 4.7101 | 28896.1 | 4.7177 |
| 16:36:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 19.0 | 4.7101 |
| 16:39:00 | 4.7100 | 4.7101 | 4.7100 | 4.7101 | 2499.9 | 4.7101 |
| 16:42:00 | 4.7101 | 4.7101 | 4.7101 | 4.7101 | 501.0 | 4.7101 |
| 16:45:00 | 4.7101 | 4.7200 | 4.7101 | 4.7200 | 3151.1 | 4.7102 |
| 16:48:00 | 4.7201 | 4.7203 | 4.7201 | 4.7203 | 2000.0 | 4.7202 |
| 16:51:00 | 4.7203 | 4.7203 | 4.7203 | 4.7203 | 1000.0 | 4.7203 |
| 16:54:00 | 4.7204 | 4.7206 | 4.7204 | 4.7206 | 1500.0 | 4.7205 |
| 16:57:00 | 4.7206 | 4.7207 | 4.7205 | 4.7205 | 9310.0 | 4.7205 |
| 17:00:00 | 4.7206 | 4.7250 | 4.7206 | 4.7206 | 11500.0 | 4.7243 |
| 17:03:00 | 4.7250 | 4.7530 | 4.7211 | 4.7530 | 81111.3 | 4.7436 |
| 17:06:00 | 4.7401 | 4.7899 | 4.7401 | 4.7701 | 46494.9 | 4.7841 |
| 17:09:00 | 4.7701 | 4.7796 | 4.7700 | 4.7701 | 51344.9 | 4.7789 |
| 17:12:00 | 4.7701 | 4.7701 | 4.7460 | 4.7501 | 32165.2 | 4.7600 |
| 17:15:00 | 4.7501 | 4.7700 | 4.7500 | 4.7601 | 74671.4 | 4.7677 |
| 17:18:00 | 4.7501 | 4.7501 | 4.7501 | 4.7501 | 1500.0 | 4.7501 |
| 17:21:00 | 4.7501 | 4.7700 | 4.7501 | 4.7700 | 2473.1 | 4.7600 |
| 17:24:00 | 4.7601 | 4.7601 | 4.7500 | 4.7500 | 20169.2 | 4.7505 |
| 17:27:00 | 4.7450 | 4.7450 | 4.7201 | 4.7201 | 36359.0 | 4.7279 |
| 17:30:00 | 4.7201 | 4.7201 | 4.7180 | 4.7180 | 75773.0 | 4.7183 |
| 17:33:00 | 4.7180 | 4.7180 | 4.7171 | 4.7175 | 19685.4 | 4.7175 |
| 17:36:00 | 4.7170 | 4.7170 | 4.7090 | 4.7090 | 69982.6 | 4.7090 |
| 17:39:00 | - |
| 17:42:00 | 4.7091 | 4.7203 | 4.7091 | 4.7203 | 6530.3 | 4.7135 |
| 17:45:00 | 4.7204 | 4.7700 | 4.7204 | 4.7695 | 26096.7 | 4.7679 |
| 17:48:00 | 4.7691 | 4.7700 | 4.7501 | 4.7700 | 29904.8 | 4.7636 |
| 17:51:00 | 4.7702 | 4.7925 | 4.7700 | 4.7920 | 92472.6 | 4.7882 |
| 17:54:00 | 4.7801 | 4.7927 | 4.7801 | 4.7900 | 480556.0 | 4.7923 |
| 17:57:00 | 4.7801 | 4.7900 | 4.7510 | 4.7601 | 20313.2 | 4.7769 |
| 18:00:00 | 4.7606 | 4.7930 | 4.7606 | 4.7900 | 34558.0 | 4.7893 |
| 18:03:00 | 4.7930 | 4.7950 | 4.7620 | 4.7621 | 34669.7 | 4.7899 |
| 18:06:00 | 4.7610 | 4.7950 | 4.7580 | 4.7661 | 4916.3 | 4.7652 |
| 18:09:00 | 4.7651 | 4.7651 | 4.7651 | 4.7651 | 79.0 | 4.7651 |
| 18:12:00 | - |
| 18:15:00 | 4.7651 | 4.7651 | 4.7600 | 4.7600 | 86.2 | 4.7629 |
| 18:18:00 | 4.7590 | 4.7590 | 4.7350 | 4.7381 | 8875.3 | 4.7448 |
| 18:21:00 | 4.7400 | 4.7400 | 4.7350 | 4.7350 | 27412.8 | 4.7399 |
| 18:24:00 | - |
| 18:27:00 | - |
| 18:30:00 | 4.7340 | 4.7341 | 4.7340 | 4.7340 | 436.0 | 4.7341 |
| 18:33:00 | 4.7110 | 4.7110 | 4.7000 | 4.7000 | 186354.5 | 4.7017 |
| 18:36:00 | 4.7100 | 4.7200 | 4.7100 | 4.7101 | 1021.6 | 4.7101 |
| 18:39:00 | 4.7101 | 4.7200 | 4.7101 | 4.7200 | 2029.6 | 4.7175 |
| 18:42:00 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 130.0 | 4.7201 |
| 18:45:00 | 4.7201 | 4.7201 | 4.7201 | 4.7201 | 2915.0 | 4.7201 |
| 18:48:00 | 4.7200 | 4.7200 | 4.6800 | 4.6822 | 34291.5 | 4.6970 |
| 18:51:00 | 4.6833 | 4.7000 | 4.6833 | 4.7000 | 5527.0 | 4.6841 |
| 18:54:00 | 4.6861 | 4.7629 | 4.6861 | 4.7500 | 6617.3 | 4.7047 |
| 18:57:00 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 40.2 | 4.7350 |
| 19:00:00 | 4.7201 | 4.7201 | 4.7100 | 4.7100 | 186.4 | 4.7177 |
| 19:03:00 | 4.7099 | 4.7168 | 4.6990 | 4.6990 | 46878.4 | 4.7108 |
| 19:06:00 | - |
| 19:09:00 | 4.6980 | 4.6980 | 4.6700 | 4.6700 | 43147.5 | 4.6814 |
| 19:12:00 | 4.6791 | 4.6791 | 4.6550 | 4.6552 | 95062.0 | 4.6552 |
| 19:15:00 | 4.6691 | 4.6990 | 4.6571 | 4.6800 | 120385.9 | 4.6895 |
| 19:18:00 | 4.6700 | 4.6700 | 4.6572 | 4.6600 | 12085.6 | 4.6583 |
| 19:21:00 | 4.6611 | 4.6611 | 4.6572 | 4.6573 | 71495.1 | 4.6579 |
| 19:24:00 | 4.6574 | 4.6701 | 4.6573 | 4.6573 | 97505.3 | 4.6629 |
| 19:27:00 | 4.6574 | 4.6721 | 4.6574 | 4.6720 | 73393.0 | 4.6719 |
| 19:30:00 | 4.6720 | 4.6804 | 4.6571 | 4.6804 | 56616.5 | 4.6627 |
| 19:33:00 | 4.6880 | 4.6900 | 4.6801 | 4.6900 | 55327.2 | 4.6883 |
| 19:36:00 | 4.6801 | 4.6801 | 4.6801 | 4.6801 | 56.0 | 4.6801 |
| 19:39:00 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 20.1 | 4.6800 |
| 19:42:00 | 4.6701 | 4.6916 | 4.6701 | 4.6916 | 21199.0 | 4.6871 |
| 19:45:00 | 4.6801 | 4.6917 | 4.6801 | 4.6917 | 15379.0 | 4.6912 |
| 19:48:00 | 4.6801 | 4.7000 | 4.6801 | 4.7000 | 32777.2 | 4.6980 |
| 19:51:00 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 20788.9 | 4.6988 |
| 19:54:00 | 4.6900 | 4.6900 | 4.6801 | 4.6801 | 5113.7 | 4.6889 |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | 4.6800 | 4.6801 | 4.6751 | 4.6801 | 15234.0 | 4.6797 |
| 20:06:00 | 4.6800 | 4.6800 | 4.6517 | 4.6517 | 85650.3 | 4.6536 |
| 20:09:00 | 4.6517 | 4.6517 | 4.6500 | 4.6500 | 229751.3 | 4.6504 |
| 20:12:00 | 4.6501 | 4.6517 | 4.6501 | 4.6501 | 3500.0 | 4.6508 |
| 20:15:00 | 4.6700 | 4.6751 | 4.6601 | 4.6601 | 37.0 | 4.6679 |
| 20:18:00 | - |
| 20:21:00 | 4.6601 | 4.6650 | 4.6601 | 4.6650 | 13300.6 | 4.6633 |
| 20:24:00 | 4.6650 | 4.6650 | 4.6601 | 4.6601 | 10121.0 | 4.6642 |
| 20:27:00 | 4.6650 | 4.6650 | 4.6471 | 4.6504 | 209808.2 | 4.6481 |
| 20:30:00 | 4.6599 | 4.6654 | 4.6599 | 4.6654 | 17716.5 | 4.6650 |
| 20:33:00 | 4.6654 | 4.6741 | 4.6654 | 4.6741 | 6031.1 | 4.6704 |
| 20:36:00 | 4.6742 | 4.6743 | 4.6742 | 4.6743 | 2543.8 | 4.6742 |
| 20:39:00 | 4.6604 | 4.6604 | 4.6604 | 4.6604 | 1000.0 | 4.6604 |
| 20:42:00 | 4.6654 | 4.7000 | 4.6654 | 4.6744 | 42580.8 | 4.6970 |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 4000.0 | 4.6701 |
| 20:54:00 | 4.6701 | 4.6702 | 4.6701 | 4.6702 | 12058.0 | 4.6701 |
| 20:57:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 3683.0 | 4.6701 |
| 21:00:00 | 4.6702 | 4.6702 | 4.6701 | 4.6702 | 932.2 | 4.6701 |
| 21:03:00 | - |
| 21:06:00 | - |
| 21:09:00 | - |
| 21:12:00 | 4.6702 | 4.6702 | 4.6702 | 4.6702 | 5000.0 | 4.6702 |
| 21:15:00 | 4.6702 | 4.7000 | 4.6701 | 4.7000 | 91735.0 | 4.6979 |
| 21:18:00 | 4.7000 | 4.7000 | 4.6700 | 4.6701 | 92918.2 | 4.6979 |
| 21:21:00 | 4.6800 | 4.6900 | 4.6702 | 4.6900 | 1040.2 | 4.6708 |
| 21:24:00 | 4.6901 | 4.7000 | 4.6901 | 4.7000 | 520.1 | 4.6905 |
| 21:27:00 | 4.7000 | 4.7000 | 4.6801 | 4.6801 | 3179.0 | 4.6937 |
| 21:30:00 | 4.6802 | 4.6803 | 4.6802 | 4.6803 | 1500.0 | 4.6803 |
| 21:33:00 | 4.6804 | 4.6805 | 4.6804 | 4.6805 | 1017.3 | 4.6804 |
| 21:36:00 | 4.6800 | 4.6800 | 4.6701 | 4.6702 | 3718.1 | 4.6702 |
| 21:39:00 | - |
| 21:42:00 | 4.6703 | 4.6703 | 4.6701 | 4.6701 | 1536.3 | 4.6701 |
| 21:45:00 | 4.6702 | 4.6703 | 4.6702 | 4.6703 | 3963.7 | 4.6703 |
| 21:48:00 | 4.6704 | 4.6995 | 4.6700 | 4.6700 | 429178.0 | 4.6728 |
| 21:51:00 | 4.6700 | 4.6801 | 4.6500 | 4.6801 | 48888.1 | 4.6548 |
| 21:54:00 | 4.6801 | 4.6802 | 4.6801 | 4.6802 | 28930.0 | 4.6801 |
| 21:57:00 | 4.6801 | 4.6801 | 4.6700 | 4.6700 | 1616.1 | 4.6801 |
| 22:00:00 | 4.6701 | 4.6701 | 4.6701 | 4.6701 | 3000.0 | 4.6701 |
| 22:03:00 | 4.6706 | 4.6706 | 4.6706 | 4.6706 | 1500.0 | 4.6706 |
| 22:06:00 | 4.6706 | 4.6706 | 4.6706 | 4.6706 | 1000.0 | 4.6706 |
| 22:09:00 | 4.6707 | 4.6708 | 4.6700 | 4.6702 | 122000.0 | 4.6705 |
| 22:12:00 | 4.6702 | 4.6703 | 4.6702 | 4.6703 | 29544.0 | 4.6702 |
| 22:15:00 | 4.6741 | 4.6802 | 4.6603 | 4.6699 | 73569.0 | 4.6704 |
| 22:18:00 | 4.6604 | 4.6604 | 4.6604 | 4.6604 | 1500.0 | 4.6604 |
| 22:21:00 | 4.6741 | 4.6901 | 4.6741 | 4.6901 | 47738.1 | 4.6896 |
| 22:24:00 | 4.6900 | 4.6900 | 4.6604 | 4.6604 | 78375.4 | 4.6722 |
| 22:27:00 | 4.6603 | 4.6980 | 4.6591 | 4.6801 | 123766.3 | 4.6644 |
| 22:30:00 | 4.6801 | 4.7001 | 4.6801 | 4.7000 | 99372.2 | 4.6986 |
| 22:33:00 | 4.7000 | 4.7000 | 4.6900 | 4.7000 | 11533.8 | 4.6987 |
| 22:36:00 | 4.6901 | 4.6901 | 4.6901 | 4.6901 | 334.1 | 4.6901 |
| 22:39:00 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | 11502.0 | 4.6800 |
| 22:42:00 | 4.6801 | 4.6987 | 4.6801 | 4.6987 | 34418.9 | 4.6975 |
| 22:45:00 | 4.6986 | 4.6986 | 4.6650 | 4.6650 | 29772.1 | 4.6650 |
| 22:48:00 | 4.6651 | 4.6651 | 4.6651 | 4.6651 | 0.1 | 4.6651 |
| 22:51:00 | 4.6650 | 4.6650 | 4.6491 | 4.6500 | 41952.6 | 4.6502 |
| 22:54:00 | 4.6491 | 4.6501 | 4.6491 | 4.6501 | 1000.2 | 4.6491 |
| 22:57:00 | 4.6501 | 4.6600 | 4.6501 | 4.6600 | 18009.8 | 4.6589 |
| 23:00:00 | 4.6589 | 4.6600 | 4.6586 | 4.6586 | 9029.4 | 4.6598 |
| 23:03:00 | 4.6585 | 4.6600 | 4.6584 | 4.6600 | 78587.2 | 4.6592 |
| 23:06:00 | - |
| 23:09:00 | 4.6584 | 4.6600 | 4.6584 | 4.6600 | 56853.0 | 4.6599 |
| 23:12:00 | 4.6584 | 4.6584 | 4.6584 | 4.6584 | 0.1 | 4.6584 |
| 23:15:00 | 4.6584 | 4.6600 | 4.6584 | 4.6584 | 8626.0 | 4.6596 |
| 23:18:00 | 4.6584 | 4.6600 | 4.6584 | 4.6600 | 80138.1 | 4.6600 |
| 23:21:00 | 4.6584 | 4.6584 | 4.6584 | 4.6584 | 2000.0 | 4.6584 |
| 23:24:00 | 4.6583 | 4.6583 | 4.6500 | 4.6500 | 22134.0 | 4.6511 |
| 23:27:00 | 4.6501 | 4.6501 | 4.6402 | 4.6414 | 41706.6 | 4.6435 |
| 23:30:00 | 4.6414 | 4.6500 | 4.6414 | 4.6500 | 1500.1 | 4.6414 |
| 23:33:00 | 4.6428 | 4.6428 | 4.6428 | 4.6428 | 500.0 | 4.6428 |
| 23:36:00 | 4.6498 | 4.6498 | 4.6401 | 4.6401 | 179932.0 | 4.6402 |
| 23:39:00 | 4.6402 | 4.6402 | 4.6401 | 4.6401 | 21306.2 | 4.6401 |
| 23:42:00 | 4.6401 | 4.6402 | 4.6201 | 4.6201 | 183760.3 | 4.6244 |
| 23:45:00 | 4.6005 | 4.6005 | 4.6000 | 4.6001 | 129766.0 | 4.6000 |
| 23:48:00 | 4.6001 | 4.6200 | 4.6001 | 4.6101 | 109678.5 | 4.6129 |
| 23:51:00 | 4.6101 | 4.6101 | 4.6004 | 4.6101 | 30229.1 | 4.6098 |
| 23:54:00 | 4.6101 | 4.6101 | 4.6000 | 4.6005 | 104776.2 | 4.6008 |
| 23:57:00 | 4.6005 | 4.6005 | 4.6004 | 4.6005 | 91043.1 | 4.6005 |