2020年03月12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 | 4.6006 | 4.6006 | 4.6000 | 4.6001 | 22018.9 | 4.6003 |
| 00:03:00 | 4.6006 | 4.6010 | 4.6003 | 4.6003 | 4781.8 | 4.6008 |
| 00:06:00 | 4.6003 | 4.6010 | 4.6003 | 4.6010 | 126668.9 | 4.6004 |
| 00:09:00 | 4.6007 | 4.6010 | 4.5723 | 4.6010 | 33545.6 | 4.5952 |
| 00:12:00 | 4.6004 | 4.6230 | 4.6000 | 4.6230 | 312790.0 | 4.6050 |
| 00:15:00 | 4.6232 | 4.6260 | 4.6232 | 4.6260 | 22007.3 | 4.6237 |
| 00:18:00 | 4.6260 | 4.6262 | 4.6230 | 4.6230 | 8502.1 | 4.6245 |
| 00:21:00 | 4.6230 | 4.6230 | 4.6229 | 4.6229 | 1102.1 | 4.6230 |
| 00:24:00 | 4.6228 | 4.6229 | 4.5990 | 4.5991 | 50946.4 | 4.6003 |
| 00:27:00 | 4.5991 | 4.5991 | 4.5981 | 4.5981 | 14.3 | 4.5991 |
| 00:30:00 | 4.5980 | 4.5980 | 4.5700 | 4.5708 | 16724.5 | 4.5705 |
| 00:33:00 | 4.5799 | 4.5799 | 4.5711 | 4.5714 | 2500.0 | 4.5712 |
| 00:36:00 | 4.5711 | 4.5711 | 4.5700 | 4.5700 | 26640.6 | 4.5702 |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | 4.5600 | 4.5600 | 4.5260 | 4.5500 | 349753.5 | 4.5452 |
| 00:51:00 | 4.5501 | 4.5700 | 4.5500 | 4.5700 | 42662.1 | 4.5525 |
| 00:54:00 | 4.5699 | 4.5801 | 4.5509 | 4.5509 | 25175.3 | 4.5768 |
| 00:57:00 | 4.5503 | 4.6019 | 4.5503 | 4.5999 | 13957.5 | 4.5949 |
| 01:00:00 | 4.6000 | 4.6040 | 4.5780 | 4.5900 | 33649.4 | 4.5915 |
| 01:03:00 | 4.5900 | 4.5900 | 4.5660 | 4.5661 | 2353.1 | 4.5821 |
| 01:06:00 | 4.5660 | 4.5902 | 4.5652 | 4.5902 | 5280.4 | 4.5754 |
| 01:09:00 | 4.5910 | 4.5921 | 4.5800 | 4.5921 | 1805.0 | 4.5914 |
| 01:12:00 | 4.5801 | 4.5929 | 4.5650 | 4.5700 | 64146.5 | 4.5686 |
| 01:15:00 | 4.5700 | 4.5700 | 4.5500 | 4.5501 | 251812.9 | 4.5564 |
| 01:18:00 | 4.5501 | 4.5670 | 4.5501 | 4.5601 | 174225.0 | 4.5651 |
| 01:21:00 | 4.5600 | 4.5670 | 4.5501 | 4.5551 | 1820.0 | 4.5570 |
| 01:24:00 | 4.5511 | 4.5511 | 4.5502 | 4.5511 | 1668.0 | 4.5506 |
| 01:27:00 | 4.5513 | 4.5670 | 4.5513 | 4.5670 | 17509.1 | 4.5655 |
| 01:30:00 | 4.5556 | 4.5556 | 4.5551 | 4.5551 | 1500.0 | 4.5553 |
| 01:33:00 | 4.5551 | 4.5556 | 4.5551 | 4.5556 | 1500.0 | 4.5554 |
| 01:36:00 | 4.5556 | 4.5870 | 4.5556 | 4.5870 | 48203.4 | 4.5862 |
| 01:39:00 | 4.5871 | 4.5910 | 4.5555 | 4.5581 | 20767.0 | 4.5891 |
| 01:42:00 | 4.5699 | 4.5701 | 4.5601 | 4.5601 | 21520.3 | 4.5698 |
| 01:45:00 | 4.5600 | 4.5796 | 4.5500 | 4.5500 | 181785.4 | 4.5556 |
| 01:48:00 | 4.5501 | 4.5502 | 4.5501 | 4.5502 | 1500.0 | 4.5502 |
| 01:51:00 | 4.5502 | 4.5880 | 4.5502 | 4.5600 | 233360.3 | 4.5877 |
| 01:54:00 | 4.5601 | 4.5601 | 4.5601 | 4.5601 | 2000.0 | 4.5601 |
| 01:57:00 | 4.5601 | 4.5601 | 4.5601 | 4.5601 | 1000.0 | 4.5601 |
| 02:00:00 | 4.5601 | 4.5900 | 4.5505 | 4.5700 | 16156.1 | 4.5603 |
| 02:03:00 | 4.5690 | 4.5690 | 4.5300 | 4.5301 | 142676.6 | 4.5505 |
| 02:06:00 | 4.5301 | 4.5351 | 4.5301 | 4.5351 | 10435.3 | 4.5306 |
| 02:09:00 | 4.5350 | 4.5482 | 4.5304 | 4.5482 | 34785.3 | 4.5455 |
| 02:12:00 | 4.5482 | 4.5482 | 4.5200 | 4.5200 | 211847.6 | 4.5258 |
| 02:15:00 | 4.5300 | 4.5300 | 4.5125 | 4.5201 | 107212.0 | 4.5168 |
| 02:18:00 | 4.5202 | 4.5300 | 4.5125 | 4.5300 | 28998.9 | 4.5188 |
| 02:21:00 | 4.5301 | 4.5301 | 4.5201 | 4.5300 | 60238.0 | 4.5299 |
| 02:24:00 | 4.5301 | 4.5360 | 4.5200 | 4.5302 | 31699.0 | 4.5300 |
| 02:27:00 | 4.5200 | 4.5301 | 4.5151 | 4.5200 | 33605.0 | 4.5285 |
| 02:30:00 | 4.5200 | 4.5200 | 4.5101 | 4.5102 | 27856.0 | 4.5124 |
| 02:33:00 | 4.5102 | 4.5102 | 4.5102 | 4.5102 | 1500.0 | 4.5102 |
| 02:36:00 | 4.5101 | 4.5102 | 4.5100 | 4.5100 | 52921.9 | 4.5101 |
| 02:39:00 | 4.5100 | 4.5100 | 4.5041 | 4.5041 | 81064.8 | 4.5082 |
| 02:42:00 | 4.5041 | 4.5042 | 4.5041 | 4.5042 | 52597.4 | 4.5041 |
| 02:45:00 | 4.5043 | 4.5043 | 4.5010 | 4.5021 | 28131.8 | 4.5041 |
| 02:48:00 | 4.5020 | 4.5050 | 4.5020 | 4.5020 | 71388.2 | 4.5038 |
| 02:51:00 | 4.5020 | 4.5021 | 4.5000 | 4.5000 | 194952.6 | 4.5008 |
| 02:54:00 | 4.5000 | 4.5001 | 4.5000 | 4.5001 | 53012.0 | 4.5001 |
| 02:57:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 34418.0 | 4.5001 |
| 03:00:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 55611.0 | 4.5000 |
| 03:03:00 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 50453.0 | 4.5000 |
| 03:06:00 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 650692.5 | 4.4907 |
| 03:09:00 | 4.4791 | 4.4791 | 4.4791 | 4.4791 | 100.0 | 4.4791 |
| 03:12:00 | 4.4790 | 4.4790 | 4.4650 | 4.4650 | 58095.3 | 4.4692 |
| 03:15:00 | 4.4646 | 4.4650 | 4.4500 | 4.4500 | 49758.3 | 4.4563 |
| 03:18:00 | 4.4491 | 4.4631 | 4.4491 | 4.4501 | 3020.0 | 4.4563 |
| 03:21:00 | 4.4501 | 4.4501 | 4.4501 | 4.4501 | 28004.7 | 4.4501 |
| 03:24:00 | 4.4503 | 4.4503 | 4.4503 | 4.4503 | 1286.6 | 4.4503 |
| 03:27:00 | 4.4720 | 4.4945 | 4.4720 | 4.4945 | 31594.8 | 4.4860 |
| 03:30:00 | 4.4801 | 4.5048 | 4.4801 | 4.4901 | 62464.1 | 4.5014 |
| 03:33:00 | 4.4901 | 4.5170 | 4.4901 | 4.5170 | 79237.2 | 4.5113 |
| 03:36:00 | 4.5180 | 4.5279 | 4.5170 | 4.5279 | 17689.2 | 4.5254 |
| 03:39:00 | 4.5279 | 4.5401 | 4.5279 | 4.5401 | 17239.0 | 4.5279 |
| 03:42:00 | 4.5401 | 4.5595 | 4.5401 | 4.5401 | 39385.7 | 4.5585 |
| 03:45:00 | 4.5400 | 4.5401 | 4.5400 | 4.5401 | 2.0 | 4.5401 |
| 03:48:00 | - |
| 03:51:00 | 4.5401 | 4.5401 | 4.5210 | 4.5210 | 3078.6 | 4.5400 |
| 03:54:00 | 4.5200 | 4.5200 | 4.5120 | 4.5121 | 69284.8 | 4.5149 |
| 03:57:00 | 4.5126 | 4.5460 | 4.5126 | 4.5460 | 5442.4 | 4.5321 |
| 04:00:00 | 4.5470 | 4.5860 | 4.5470 | 4.5810 | 97437.2 | 4.5822 |
| 04:03:00 | 4.5810 | 4.5810 | 4.5550 | 4.5550 | 16341.5 | 4.5809 |
| 04:06:00 | 4.5540 | 4.5600 | 4.4990 | 4.4990 | 158356.6 | 4.5437 |
| 04:09:00 | 4.4980 | 4.5000 | 4.4890 | 4.5000 | 21951.7 | 4.4917 |
| 04:12:00 | 4.5001 | 4.5210 | 4.4978 | 4.5210 | 28965.0 | 4.5028 |
| 04:15:00 | 4.5211 | 4.5390 | 4.5211 | 4.5390 | 9341.6 | 4.5298 |
| 04:18:00 | 4.5321 | 4.5390 | 4.5321 | 4.5390 | 7054.3 | 4.5346 |
| 04:21:00 | 4.5300 | 4.5300 | 4.5012 | 4.5012 | 6908.4 | 4.5292 |
| 04:24:00 | 4.5013 | 4.5014 | 4.5012 | 4.5014 | 8000.0 | 4.5012 |
| 04:27:00 | 4.5200 | 4.5289 | 4.5014 | 4.5014 | 1100.0 | 4.5038 |
| 04:30:00 | 4.5100 | 4.5100 | 4.5012 | 4.5012 | 6004.0 | 4.5061 |
| 04:33:00 | 4.5013 | 4.5013 | 4.5013 | 4.5013 | 1500.0 | 4.5013 |
| 04:36:00 | 4.5013 | 4.5105 | 4.5013 | 4.5105 | 4500.0 | 4.5072 |
| 04:39:00 | 4.5770 | 4.5902 | 4.5113 | 4.5431 | 169156.4 | 4.5877 |
| 04:42:00 | 4.5601 | 4.5929 | 4.5116 | 4.5500 | 498438.8 | 4.5908 |
| 04:45:00 | 4.5501 | 4.5877 | 4.5316 | 4.5531 | 1778.2 | 4.5487 |
| 04:48:00 | 4.5600 | 4.5700 | 4.5301 | 4.5302 | 618.0 | 4.5345 |
| 04:51:00 | 4.5302 | 4.5302 | 4.5301 | 4.5301 | 1500.0 | 4.5302 |
| 04:54:00 | 4.5301 | 4.5310 | 4.5301 | 4.5310 | 1500.0 | 4.5304 |
| 04:57:00 | 4.5320 | 4.5352 | 4.5320 | 4.5352 | 1500.0 | 4.5336 |
| 05:00:00 | 4.5358 | 4.5500 | 4.5358 | 4.5500 | 1520.1 | 4.5376 |
| 05:03:00 | 4.5400 | 4.5601 | 4.5381 | 4.5501 | 1665.2 | 4.5499 |
| 05:06:00 | 4.5510 | 4.5601 | 4.5501 | 4.5508 | 2020.1 | 4.5531 |
| 05:09:00 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 1500.0 | 4.5505 |
| 05:12:00 | 4.5505 | 4.5505 | 4.5504 | 4.5504 | 3443.0 | 4.5504 |
| 05:15:00 | 4.5700 | 4.5800 | 4.5504 | 4.5505 | 1051.5 | 4.5512 |
| 05:18:00 | 4.5505 | 4.5820 | 4.5500 | 4.5820 | 17553.0 | 4.5543 |
| 05:21:00 | 4.5700 | 4.5700 | 4.5500 | 4.5501 | 2060.0 | 4.5503 |
| 05:24:00 | 4.5502 | 4.5506 | 4.5502 | 4.5506 | 1500.0 | 4.5503 |
| 05:27:00 | 4.5510 | 4.5511 | 4.5501 | 4.5511 | 1500.0 | 4.5507 |
| 05:30:00 | 4.5511 | 4.5511 | 4.5501 | 4.5501 | 1500.0 | 4.5504 |
| 05:33:00 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | 1500.0 | 4.5501 |
| 05:36:00 | 4.5501 | 4.5833 | 4.5501 | 4.5833 | 1719.0 | 4.5542 |
| 05:39:00 | 4.5700 | 4.5700 | 4.5500 | 4.5505 | 1550.0 | 4.5507 |
| 05:42:00 | 4.5503 | 4.5508 | 4.5503 | 4.5508 | 1500.0 | 4.5506 |
| 05:45:00 | 4.5511 | 4.5511 | 4.5511 | 4.5511 | 1500.0 | 4.5511 |
| 05:48:00 | 4.5512 | 4.5700 | 4.5512 | 4.5700 | 1007.0 | 4.5513 |
| 05:51:00 | 4.5613 | 4.5613 | 4.5510 | 4.5511 | 2570.0 | 4.5553 |
| 05:54:00 | 4.5511 | 4.5511 | 4.5511 | 4.5511 | 1500.0 | 4.5511 |
| 05:57:00 | 4.5511 | 4.5511 | 4.5510 | 4.5511 | 1500.1 | 4.5511 |
| 06:00:00 | 4.5511 | 4.5700 | 4.5510 | 4.5511 | 2120.1 | 4.5589 |
| 06:03:00 | 4.5511 | 4.5601 | 4.5511 | 4.5601 | 1500.0 | 4.5541 |
| 06:06:00 | 4.5651 | 4.5700 | 4.5600 | 4.5601 | 1562.0 | 4.5621 |
| 06:09:00 | 4.5601 | 4.5834 | 4.5601 | 4.5611 | 6061.0 | 4.5699 |
| 06:12:00 | 4.5800 | 4.5840 | 4.5601 | 4.5602 | 4137.3 | 4.5759 |
| 06:15:00 | 4.5790 | 4.5790 | 4.5500 | 4.5501 | 23981.5 | 4.5508 |
| 06:18:00 | 4.5501 | 4.5502 | 4.5501 | 4.5502 | 1500.0 | 4.5501 |
| 06:21:00 | 4.5506 | 4.5700 | 4.5506 | 4.5506 | 22500.0 | 4.5683 |
| 06:24:00 | 4.5505 | 4.5700 | 4.5505 | 4.5700 | 12743.2 | 4.5519 |
| 06:27:00 | 4.5510 | 4.5531 | 4.5506 | 4.5507 | 2015.0 | 4.5513 |
| 06:30:00 | 4.5507 | 4.5507 | 4.5505 | 4.5505 | 31000.0 | 4.5506 |
| 06:33:00 | 4.5505 | 4.5506 | 4.5400 | 4.5500 | 19520.1 | 4.5488 |
| 06:36:00 | 4.5501 | 4.5501 | 4.5270 | 4.5270 | 66431.1 | 4.5335 |
| 06:39:00 | 4.5271 | 4.5301 | 4.5270 | 4.5300 | 119662.0 | 4.5283 |
| 06:42:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 1500.0 | 4.5301 |
| 06:45:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 1500.0 | 4.5301 |
| 06:48:00 | 4.5301 | 4.5301 | 4.5300 | 4.5300 | 1005.0 | 4.5301 |
| 06:51:00 | 4.5301 | 4.5301 | 4.5301 | 4.5301 | 1500.0 | 4.5301 |
| 06:54:00 | 4.5300 | 4.5301 | 4.5300 | 4.5300 | 367062.0 | 4.5300 |
| 06:57:00 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | 106444.3 | 4.5014 |
| 07:00:00 | 4.4990 | 4.5001 | 4.4869 | 4.5001 | 70549.2 | 4.4953 |
| 07:03:00 | 4.5001 | 4.5170 | 4.5001 | 4.5170 | 1855.5 | 4.5074 |
| 07:06:00 | 4.5171 | 4.5171 | 4.4900 | 4.4900 | 68196.0 | 4.4924 |
| 07:09:00 | 4.4895 | 4.4900 | 4.4883 | 4.4884 | 166968.0 | 4.4883 |
| 07:12:00 | 4.4900 | 4.4900 | 4.4851 | 4.4851 | 820.0 | 4.4885 |
| 07:15:00 | 4.4851 | 4.5000 | 4.4810 | 4.5000 | 3299.8 | 4.4879 |
| 07:18:00 | 4.5000 | 4.5090 | 4.4900 | 4.5090 | 85283.8 | 4.4913 |
| 07:21:00 | 4.5100 | 4.5170 | 4.5091 | 4.5170 | 23547.9 | 4.5108 |
| 07:24:00 | 4.5170 | 4.5270 | 4.5170 | 4.5270 | 42804.2 | 4.5235 |
| 07:27:00 | 4.5270 | 4.5270 | 4.5000 | 4.5001 | 39041.5 | 4.5237 |
| 07:30:00 | 4.5001 | 4.5270 | 4.5000 | 4.5001 | 117534.9 | 4.5225 |
| 07:33:00 | 4.5001 | 4.5800 | 4.5001 | 4.5800 | 154202.9 | 4.5272 |
| 07:36:00 | 4.5801 | 4.6190 | 4.5801 | 4.6190 | 80642.8 | 4.5986 |
| 07:39:00 | 4.6200 | 4.6310 | 4.6200 | 4.6300 | 28829.3 | 4.6295 |
| 07:42:00 | 4.6300 | 4.6340 | 4.6201 | 4.6300 | 86306.4 | 4.6304 |
| 07:45:00 | 4.6200 | 4.6300 | 4.6141 | 4.6300 | 20037.9 | 4.6291 |
| 07:48:00 | 4.6141 | 4.6300 | 4.6141 | 4.6300 | 68723.8 | 4.6295 |
| 07:51:00 | 4.6300 | 4.6300 | 4.6060 | 4.6060 | 74405.2 | 4.6300 |
| 07:54:00 | 4.6060 | 4.6500 | 4.6017 | 4.6500 | 2010.9 | 4.6286 |
| 07:57:00 | 4.6501 | 4.6501 | 4.6300 | 4.6301 | 254609.5 | 4.6442 |
| 08:00:00 | 4.6300 | 4.6300 | 4.6170 | 4.6170 | 11364.0 | 4.6295 |
| 08:03:00 | 4.6174 | 4.6208 | 4.6174 | 4.6208 | 1500.0 | 4.6195 |
| 08:06:00 | 4.6251 | 4.6301 | 4.6208 | 4.6208 | 107724.0 | 4.6224 |
| 08:09:00 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 32111.5 | 4.6000 |
| 08:12:00 | 4.6001 | 4.6200 | 4.6001 | 4.6200 | 10500.8 | 4.6171 |
| 08:15:00 | 4.6101 | 4.6208 | 4.6101 | 4.6102 | 2858.0 | 4.6104 |
| 08:18:00 | 4.6106 | 4.6107 | 4.6106 | 4.6107 | 1500.0 | 4.6107 |
| 08:21:00 | 4.6108 | 4.6251 | 4.6108 | 4.6251 | 3637.4 | 4.6180 |
| 08:24:00 | 4.6106 | 4.6252 | 4.6101 | 4.6101 | 9000.0 | 4.6113 |
| 08:27:00 | 4.6260 | 4.6360 | 4.6101 | 4.6101 | 8971.1 | 4.6262 |
| 08:30:00 | 4.6101 | 4.6360 | 4.6101 | 4.6360 | 3608.0 | 4.6181 |
| 08:33:00 | 4.6201 | 4.6360 | 4.6201 | 4.6360 | 7266.3 | 4.6338 |
| 08:36:00 | 4.6361 | 4.6361 | 4.6361 | 4.6361 | 84190.0 | 4.6361 |
| 08:39:00 | 4.6203 | 4.6361 | 4.6203 | 4.6361 | 3355.0 | 4.6291 |
| 08:42:00 | 4.6203 | 4.6361 | 4.6203 | 4.6361 | 85383.0 | 4.6360 |
| 08:45:00 | 4.6202 | 4.6202 | 4.6202 | 4.6202 | 300.0 | 4.6202 |
| 08:48:00 | 4.6201 | 4.6361 | 4.6201 | 4.6361 | 85384.1 | 4.6353 |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | 4.6150 | 4.6150 | 4.5990 | 4.5991 | 17896.7 | 4.6018 |
| 09:00:00 | 4.5994 | 4.6001 | 4.5994 | 4.5999 | 2000.0 | 4.5999 |
| 09:03:00 | 4.5999 | 4.6101 | 4.5999 | 4.6101 | 1020.1 | 4.6051 |
| 09:06:00 | 4.6101 | 4.6101 | 4.6007 | 4.6022 | 3376.1 | 4.6075 |
| 09:09:00 | 4.6001 | 4.6001 | 4.6001 | 4.6001 | 51.0 | 4.6001 |
| 09:12:00 | - |
| 09:15:00 | 4.6001 | 4.6001 | 4.5990 | 4.5991 | 28009.3 | 4.5990 |
| 09:18:00 | 4.5986 | 4.5986 | 4.5986 | 4.5986 | 500.0 | 4.5986 |
| 09:21:00 | 4.6001 | 4.6400 | 4.6001 | 4.6300 | 85840.1 | 4.6195 |
| 09:24:00 | 4.6201 | 4.6201 | 4.6190 | 4.6190 | 276.3 | 4.6201 |
| 09:27:00 | 4.6180 | 4.6180 | 4.6001 | 4.6001 | 32200.2 | 4.6001 |
| 09:30:00 | 4.6002 | 4.6201 | 4.6002 | 4.6200 | 35194.3 | 4.6163 |
| 09:33:00 | 4.6200 | 4.6200 | 4.6100 | 4.6100 | 7723.0 | 4.6103 |
| 09:36:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 5536.0 | 4.6100 |
| 09:39:00 | 4.6100 | 4.6100 | 4.6002 | 4.6002 | 22797.0 | 4.6079 |
| 09:42:00 | 4.6002 | 4.6002 | 4.5985 | 4.6000 | 412232.4 | 4.6000 |
| 09:45:00 | 4.6000 | 4.6000 | 4.5985 | 4.5985 | 84390.6 | 4.5990 |
| 09:48:00 | - |
| 09:51:00 | 4.5980 | 4.5980 | 4.5900 | 4.5900 | 21093.0 | 4.5901 |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | 4.5901 | 4.6000 | 4.5901 | 4.6000 | 17950.6 | 4.5974 |
| 10:03:00 | 4.6001 | 4.6260 | 4.5860 | 4.5860 | 152549.9 | 4.6242 |
| 10:06:00 | 4.5860 | 4.5860 | 4.5800 | 4.5800 | 103229.0 | 4.5818 |
| 10:09:00 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 3697.4 | 4.5790 |
| 10:12:00 | 4.5790 | 4.5790 | 4.5700 | 4.5700 | 41663.8 | 4.5741 |
| 10:15:00 | 4.5700 | 4.5701 | 4.5550 | 4.5550 | 70428.5 | 4.5573 |
| 10:18:00 | 4.5540 | 4.5540 | 4.5301 | 4.5301 | 71373.2 | 4.5424 |
| 10:21:00 | 4.5302 | 4.5302 | 4.5302 | 4.5302 | 50.0 | 4.5302 |
| 10:24:00 | - |
| 10:27:00 | 4.5302 | 4.5302 | 4.5302 | 4.5302 | 1806.9 | 4.5302 |
| 10:30:00 | 4.5301 | 4.5301 | 4.4891 | 4.4891 | 200477.0 | 4.5010 |
| 10:33:00 | 4.4901 | 4.4901 | 4.4601 | 4.4601 | 88742.9 | 4.4760 |
| 10:36:00 | 4.4601 | 4.4880 | 4.4560 | 4.4560 | 104801.6 | 4.4571 |
| 10:39:00 | 4.4560 | 4.4560 | 4.4360 | 4.4360 | 214379.6 | 4.4531 |
| 10:42:00 | 4.4360 | 4.4360 | 4.4100 | 4.4191 | 201749.2 | 4.4217 |
| 10:45:00 | 4.4191 | 4.4191 | 4.4000 | 4.4000 | 433089.7 | 4.4011 |
| 10:48:00 | 4.4000 | 4.4101 | 4.4000 | 4.4101 | 34198.9 | 4.4002 |
| 10:51:00 | 4.4100 | 4.4101 | 4.4006 | 4.4006 | 11500.0 | 4.4092 |
| 10:54:00 | 4.4010 | 4.4011 | 4.4000 | 4.4000 | 62241.1 | 4.4001 |
| 10:57:00 | 4.3990 | 4.3990 | 4.3500 | 4.3500 | 630863.4 | 4.3526 |
| 11:00:00 | 4.3490 | 4.3500 | 4.3412 | 4.3500 | 64162.0 | 4.3475 |
| 11:03:00 | 4.3422 | 4.4005 | 4.3422 | 4.3511 | 23617.0 | 4.3889 |
| 11:06:00 | 4.3591 | 4.3830 | 4.3551 | 4.3830 | 33117.6 | 4.3791 |
| 11:09:00 | 4.3700 | 4.3700 | 4.3403 | 4.3403 | 278194.3 | 4.3487 |
| 11:12:00 | 4.3403 | 4.3403 | 4.3100 | 4.3100 | 318248.7 | 4.3269 |
| 11:15:00 | 4.3200 | 4.3300 | 4.2991 | 4.3050 | 469667.4 | 4.3009 |
| 11:18:00 | 4.3050 | 4.3499 | 4.3050 | 4.3499 | 89396.3 | 4.3391 |
| 11:21:00 | 4.3499 | 4.4053 | 4.3312 | 4.3600 | 391734.3 | 4.3847 |
| 11:24:00 | 4.3390 | 4.3390 | 4.3142 | 4.3254 | 2196.5 | 4.3220 |
| 11:27:00 | 4.3254 | 4.3254 | 4.3251 | 4.3252 | 160178.0 | 4.3251 |
| 11:30:00 | 4.3253 | 4.3400 | 4.3253 | 4.3400 | 2138.2 | 4.3281 |
| 11:33:00 | 4.3500 | 4.3898 | 4.3500 | 4.3898 | 126106.5 | 4.3832 |
| 11:36:00 | 4.3898 | 4.4050 | 4.3701 | 4.3900 | 74166.9 | 4.3929 |
| 11:39:00 | 4.3900 | 4.4000 | 4.3900 | 4.3901 | 27431.1 | 4.3908 |
| 11:42:00 | 4.3901 | 4.4001 | 4.3900 | 4.3900 | 134897.7 | 4.3903 |
| 11:45:00 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | 227915.6 | 4.3900 |
| 11:48:00 | 4.3800 | 4.3800 | 4.3500 | 4.3501 | 52101.0 | 4.3552 |
| 11:51:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 2300.0 | 4.3501 |
| 11:54:00 | 4.3600 | 4.3600 | 4.3500 | 4.3502 | 67309.1 | 4.3505 |
| 11:57:00 | 4.3502 | 4.3502 | 4.3480 | 4.3480 | 32323.9 | 4.3501 |
| 12:00:00 | 4.3480 | 4.3480 | 4.3105 | 4.3105 | 509059.3 | 4.3221 |
| 12:03:00 | 4.3108 | 4.3390 | 4.2900 | 4.2901 | 371209.2 | 4.3143 |
| 12:06:00 | 4.2902 | 4.3301 | 4.2902 | 4.3300 | 1649.1 | 4.3142 |
| 12:09:00 | 4.3200 | 4.3200 | 4.2900 | 4.2901 | 105767.4 | 4.2927 |
| 12:12:00 | 4.2902 | 4.3000 | 4.2891 | 4.2891 | 154109.0 | 4.2959 |
| 12:15:00 | 4.2891 | 4.3000 | 4.2831 | 4.2989 | 113916.7 | 4.2951 |
| 12:18:00 | 4.2990 | 4.3000 | 4.2781 | 4.2782 | 120625.5 | 4.2819 |
| 12:21:00 | 4.2802 | 4.3000 | 4.2802 | 4.2950 | 16020.1 | 4.2961 |
| 12:24:00 | 4.2951 | 4.3101 | 4.2950 | 4.3101 | 99580.8 | 4.3003 |
| 12:27:00 | 4.3102 | 4.3282 | 4.3101 | 4.3101 | 8946.9 | 4.3192 |
| 12:30:00 | 4.3101 | 4.3283 | 4.3014 | 4.3283 | 39821.2 | 4.3057 |
| 12:33:00 | 4.3101 | 4.3200 | 4.3016 | 4.3200 | 19540.2 | 4.3190 |
| 12:36:00 | 4.3200 | 4.3210 | 4.3200 | 4.3201 | 14755.0 | 4.3202 |
| 12:39:00 | 4.3201 | 4.3283 | 4.3200 | 4.3200 | 86089.9 | 4.3215 |
| 12:42:00 | 4.3101 | 4.3102 | 4.3101 | 4.3101 | 15426.0 | 4.3101 |
| 12:45:00 | 4.3100 | 4.3102 | 4.3022 | 4.3102 | 6716.8 | 4.3046 |
| 12:48:00 | 4.3101 | 4.3200 | 4.3010 | 4.3010 | 202336.0 | 4.3015 |
| 12:51:00 | 4.3011 | 4.3101 | 4.3010 | 4.3100 | 44948.0 | 4.3018 |
| 12:54:00 | 4.3042 | 4.3197 | 4.3041 | 4.3041 | 39509.0 | 4.3128 |
| 12:57:00 | 4.3041 | 4.3100 | 4.3011 | 4.3012 | 44975.7 | 4.3060 |
| 13:00:00 | 4.3011 | 4.3012 | 4.3000 | 4.3000 | 463990.0 | 4.3008 |
| 13:03:00 | 4.3000 | 4.3000 | 4.2752 | 4.2752 | 167675.2 | 4.2913 |
| 13:06:00 | 4.2754 | 4.2850 | 4.2753 | 4.2850 | 111967.0 | 4.2755 |
| 13:09:00 | 4.2756 | 4.2900 | 4.2756 | 4.2900 | 50000.0 | 4.2874 |
| 13:12:00 | 4.2800 | 4.2800 | 4.2510 | 4.2510 | 430565.8 | 4.2650 |
| 13:15:00 | 4.2681 | 4.2681 | 4.2500 | 4.2502 | 179984.5 | 4.2509 |
| 13:18:00 | 4.2503 | 4.2504 | 4.2503 | 4.2503 | 10482.0 | 4.2503 |
| 13:21:00 | 4.2503 | 4.2600 | 4.2302 | 4.2500 | 238420.8 | 4.2437 |
| 13:24:00 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 20000.0 | 4.2500 |
| 13:27:00 | 4.2501 | 4.2501 | 4.2300 | 4.2300 | 222160.8 | 4.2317 |
| 13:30:00 | 4.2138 | 4.2306 | 4.2040 | 4.2306 | 271380.4 | 4.2273 |
| 13:33:00 | 4.2327 | 4.2650 | 4.2327 | 4.2650 | 112281.3 | 4.2543 |
| 13:36:00 | 4.2681 | 4.2794 | 4.2501 | 4.2511 | 286212.0 | 4.2763 |
| 13:39:00 | 4.2516 | 4.2518 | 4.2516 | 4.2516 | 26027.0 | 4.2517 |
| 13:42:00 | 4.2517 | 4.2790 | 4.2517 | 4.2790 | 49610.0 | 4.2632 |
| 13:45:00 | 4.2790 | 4.2997 | 4.2601 | 4.2987 | 243747.9 | 4.2902 |
| 13:48:00 | 4.2987 | 4.2987 | 4.2605 | 4.2900 | 99746.0 | 4.2904 |
| 13:51:00 | 4.2900 | 4.2985 | 4.2700 | 4.2895 | 57746.0 | 4.2899 |
| 13:54:00 | 4.2895 | 4.2900 | 4.2614 | 4.2615 | 41306.6 | 4.2833 |
| 13:57:00 | 4.2621 | 4.2625 | 4.2614 | 4.2621 | 49466.9 | 4.2618 |
| 14:00:00 | 4.2622 | 4.2622 | 4.2621 | 4.2621 | 29191.0 | 4.2621 |
| 14:03:00 | 4.2622 | 4.2623 | 4.2622 | 4.2623 | 8077.7 | 4.2623 |
| 14:06:00 | 4.2623 | 4.2801 | 4.2623 | 4.2801 | 20404.0 | 4.2626 |
| 14:09:00 | 4.2700 | 4.2701 | 4.2650 | 4.2651 | 3359.3 | 4.2651 |
| 14:12:00 | 4.2652 | 4.2701 | 4.2652 | 4.2701 | 19187.0 | 4.2699 |
| 14:15:00 | 4.2701 | 4.2801 | 4.2701 | 4.2702 | 3443.1 | 4.2712 |
| 14:18:00 | 4.2704 | 4.2721 | 4.2704 | 4.2721 | 11293.0 | 4.2719 |
| 14:21:00 | 4.2720 | 4.2900 | 4.2701 | 4.2701 | 195417.6 | 4.2738 |
| 14:24:00 | 4.2701 | 4.2702 | 4.2701 | 4.2701 | 53838.0 | 4.2701 |
| 14:27:00 | 4.2701 | 4.2751 | 4.2701 | 4.2751 | 19265.7 | 4.2742 |
| 14:30:00 | 4.2751 | 4.2877 | 4.2750 | 4.2877 | 11861.0 | 4.2771 |
| 14:33:00 | 4.2751 | 4.3000 | 4.2751 | 4.3000 | 220182.0 | 4.2976 |
| 14:36:00 | 4.2901 | 4.2901 | 4.2801 | 4.2804 | 6326.0 | 4.2804 |
| 14:39:00 | 4.2806 | 4.2807 | 4.2806 | 4.2807 | 2354.9 | 4.2807 |
| 14:42:00 | 4.2807 | 4.3001 | 4.2807 | 4.3001 | 56541.2 | 4.2989 |
| 14:45:00 | 4.3000 | 4.3001 | 4.3000 | 4.3001 | 6363.0 | 4.3000 |
| 14:48:00 | 4.3001 | 4.3002 | 4.3001 | 4.3002 | 2491.1 | 4.3001 |
| 14:51:00 | 4.3001 | 4.3240 | 4.3001 | 4.3001 | 456770.9 | 4.3227 |
| 14:54:00 | 4.3002 | 4.3002 | 4.3002 | 4.3002 | 500.0 | 4.3002 |
| 14:57:00 | 4.3003 | 4.3003 | 4.3003 | 4.3003 | 3000.0 | 4.3003 |
| 15:00:00 | 4.3004 | 4.3004 | 4.3004 | 4.3004 | 1000.0 | 4.3004 |
| 15:03:00 | 4.3004 | 4.3005 | 4.3004 | 4.3005 | 1500.0 | 4.3004 |
| 15:06:00 | 4.3006 | 4.3249 | 4.3003 | 4.3003 | 143473.6 | 4.3161 |
| 15:09:00 | 4.3003 | 4.3004 | 4.3000 | 4.3000 | 9120.0 | 4.3003 |
| 15:12:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 11701.2 | 4.3000 |
| 15:15:00 | 4.3001 | 4.3001 | 4.2900 | 4.2900 | 72199.7 | 4.2993 |
| 15:18:00 | 4.2900 | 4.2900 | 4.2622 | 4.2700 | 298566.1 | 4.2746 |
| 15:21:00 | 4.2701 | 4.2701 | 4.2651 | 4.2651 | 9123.1 | 4.2695 |
| 15:24:00 | 4.2651 | 4.2700 | 4.2600 | 4.2600 | 209904.0 | 4.2628 |
| 15:27:00 | 4.2614 | 4.2614 | 4.2509 | 4.2511 | 92395.5 | 4.2530 |
| 15:30:00 | 4.2519 | 4.2519 | 4.2353 | 4.2353 | 250411.6 | 4.2454 |
| 15:33:00 | 4.2353 | 4.2353 | 4.2102 | 4.2102 | 471458.3 | 4.2210 |
| 15:36:00 | 4.2104 | 4.2701 | 4.2101 | 4.2200 | 299977.9 | 4.2234 |
| 15:39:00 | 4.2202 | 4.2600 | 4.2202 | 4.2212 | 8071.0 | 4.2397 |
| 15:42:00 | 4.2222 | 4.2222 | 4.2101 | 4.2102 | 132421.0 | 4.2134 |
| 15:45:00 | 4.2101 | 4.2300 | 4.2005 | 4.2196 | 277127.0 | 4.2144 |
| 15:48:00 | 4.2196 | 4.2200 | 4.2004 | 4.2004 | 43185.8 | 4.2046 |
| 15:51:00 | 4.2005 | 4.2499 | 4.2000 | 4.2001 | 374684.3 | 4.2040 |
| 15:54:00 | 4.2000 | 4.2001 | 4.1952 | 4.2001 | 220294.3 | 4.2000 |
| 15:57:00 | 4.2001 | 4.2200 | 4.2001 | 4.2006 | 23587.5 | 4.2080 |
| 16:00:00 | 4.2200 | 4.2200 | 4.2004 | 4.2004 | 18040.1 | 4.2005 |
| 16:03:00 | 4.2009 | 4.2193 | 4.1952 | 4.1952 | 345087.6 | 4.2007 |
| 16:06:00 | 4.1952 | 4.1952 | 4.1700 | 4.1813 | 317395.6 | 4.1822 |
| 16:09:00 | 4.1801 | 4.2000 | 4.1801 | 4.1999 | 198174.4 | 4.1975 |
| 16:12:00 | 4.1998 | 4.1998 | 4.1502 | 4.1600 | 665229.4 | 4.1571 |
| 16:15:00 | 4.1600 | 4.1600 | 4.1502 | 4.1600 | 255321.0 | 4.1529 |
| 16:18:00 | 4.1680 | 4.1681 | 4.1600 | 4.1651 | 81516.0 | 4.1642 |
| 16:21:00 | 4.1651 | 4.1988 | 4.1651 | 4.1988 | 207512.0 | 4.1984 |
| 16:24:00 | 4.1988 | 4.1988 | 4.1611 | 4.1612 | 71316.9 | 4.1837 |
| 16:27:00 | 4.1612 | 4.1899 | 4.1612 | 4.1700 | 3732.1 | 4.1756 |
| 16:30:00 | 4.1700 | 4.1801 | 4.1700 | 4.1801 | 73394.0 | 4.1701 |
| 16:33:00 | 4.1801 | 4.2100 | 4.1600 | 4.2100 | 455970.9 | 4.1804 |
| 16:36:00 | 4.2000 | 4.2000 | 4.1701 | 4.1803 | 7156.6 | 4.1754 |
| 16:39:00 | 4.1801 | 4.1900 | 4.1801 | 4.1900 | 16511.1 | 4.1805 |
| 16:42:00 | 4.1897 | 4.2000 | 4.1808 | 4.1901 | 221580.2 | 4.1893 |
| 16:45:00 | 4.1901 | 4.2000 | 4.1700 | 4.1700 | 140239.9 | 4.1871 |
| 16:48:00 | 4.1610 | 4.1613 | 4.1610 | 4.1613 | 85695.0 | 4.1611 |
| 16:51:00 | 4.1700 | 4.1895 | 4.1700 | 4.1860 | 44251.3 | 4.1731 |
| 16:54:00 | 4.1850 | 4.1850 | 4.1710 | 4.1800 | 205619.2 | 4.1714 |
| 16:57:00 | 4.1761 | 4.1761 | 4.1710 | 4.1761 | 3967.2 | 4.1724 |
| 17:00:00 | 4.1760 | 4.1761 | 4.1710 | 4.1710 | 322268.1 | 4.1721 |
| 17:03:00 | 4.1710 | 4.1761 | 4.1710 | 4.1761 | 35987.5 | 4.1757 |
| 17:06:00 | 4.1710 | 4.1710 | 4.1602 | 4.1603 | 93978.1 | 4.1694 |
| 17:09:00 | 4.1602 | 4.1711 | 4.1600 | 4.1711 | 186796.0 | 4.1600 |
| 17:12:00 | 4.1602 | 4.1799 | 4.1600 | 4.1600 | 12729.0 | 4.1711 |
| 17:15:00 | 4.1602 | 4.1603 | 4.1501 | 4.1501 | 267933.8 | 4.1567 |
| 17:18:00 | 4.1599 | 4.1800 | 4.1599 | 4.1793 | 32549.3 | 4.1616 |
| 17:21:00 | 4.1601 | 4.2000 | 4.1601 | 4.1900 | 97607.5 | 4.1936 |
| 17:24:00 | 4.1997 | 4.2100 | 4.1997 | 4.2000 | 134041.2 | 4.2064 |
| 17:27:00 | 4.2001 | 4.2001 | 4.1900 | 4.2000 | 25511.1 | 4.1996 |
| 17:30:00 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 34278.0 | 4.2344 |
| 17:33:00 | 4.2397 | 4.2500 | 4.2101 | 4.2497 | 178548.3 | 4.2453 |
| 17:36:00 | 4.2400 | 4.2497 | 4.2301 | 4.2301 | 48720.1 | 4.2449 |
| 17:39:00 | 4.2301 | 4.2400 | 4.2210 | 4.2210 | 98033.1 | 4.2256 |
| 17:42:00 | 4.2211 | 4.2398 | 4.2211 | 4.2396 | 85820.2 | 4.2351 |
| 17:45:00 | 4.2300 | 4.2300 | 4.2103 | 4.2103 | 135362.0 | 4.2141 |
| 17:48:00 | 4.2100 | 4.2100 | 4.1910 | 4.1910 | 89207.5 | 4.1932 |
| 17:51:00 | 4.1910 | 4.2100 | 4.1891 | 4.2100 | 79997.0 | 4.1961 |
| 17:54:00 | 4.2101 | 4.2230 | 4.2100 | 4.2106 | 6474.7 | 4.2143 |
| 17:57:00 | 4.2106 | 4.2139 | 4.2106 | 4.2106 | 26023.0 | 4.2107 |
| 18:00:00 | 4.2106 | 4.2106 | 4.2000 | 4.2000 | 12045.2 | 4.2106 |
| 18:03:00 | 4.1999 | 4.1999 | 4.1801 | 4.1807 | 131506.1 | 4.1857 |
| 18:06:00 | 4.1801 | 4.1900 | 4.1801 | 4.1851 | 1620.6 | 4.1824 |
| 18:09:00 | 4.1851 | 4.1851 | 4.1655 | 4.1655 | 61641.3 | 4.1810 |
| 18:12:00 | 4.1800 | 4.1800 | 4.1651 | 4.1651 | 11762.2 | 4.1654 |
| 18:15:00 | 4.1651 | 4.1651 | 4.1560 | 4.1600 | 137853.7 | 4.1609 |
| 18:18:00 | 4.1560 | 4.1600 | 4.1550 | 4.1550 | 25020.0 | 4.1578 |
| 18:21:00 | 4.1601 | 4.1651 | 4.1601 | 4.1611 | 3500.0 | 4.1610 |
| 18:24:00 | 4.1651 | 4.1900 | 4.1612 | 4.1802 | 24744.2 | 4.1807 |
| 18:27:00 | 4.1899 | 4.1900 | 4.1801 | 4.1802 | 13501.0 | 4.1847 |
| 18:30:00 | - |
| 18:33:00 | 4.1802 | 4.1802 | 4.1800 | 4.1800 | 24022.1 | 4.1802 |
| 18:36:00 | 4.1800 | 4.1950 | 4.1799 | 4.1950 | 49396.0 | 4.1877 |
| 18:39:00 | 4.1800 | 4.1800 | 4.1600 | 4.1800 | 117389.1 | 4.1612 |
| 18:42:00 | 4.1801 | 4.1801 | 4.1605 | 4.1700 | 37425.0 | 4.1671 |
| 18:45:00 | 4.1800 | 4.2001 | 4.1800 | 4.2000 | 432807.9 | 4.1993 |
| 18:48:00 | 4.1902 | 4.2020 | 4.1800 | 4.1800 | 35730.0 | 4.1887 |
| 18:51:00 | 4.1801 | 4.2040 | 4.1801 | 4.2040 | 34012.3 | 4.1999 |
| 18:54:00 | 4.2040 | 4.2050 | 4.1810 | 4.1811 | 44743.6 | 4.2003 |
| 18:57:00 | 4.1811 | 4.1811 | 4.1799 | 4.1799 | 211498.7 | 4.1806 |
| 19:00:00 | 4.1700 | 4.1700 | 4.1540 | 4.1540 | 144992.5 | 4.1634 |
| 19:03:00 | 4.1540 | 4.1540 | 4.1500 | 4.1500 | 357098.1 | 4.1505 |
| 19:06:00 | 4.1531 | 4.1587 | 4.1501 | 4.1503 | 21434.6 | 4.1581 |
| 19:09:00 | 4.1591 | 4.1800 | 4.1512 | 4.1701 | 7030.1 | 4.1732 |
| 19:12:00 | 4.1700 | 4.1700 | 4.1495 | 4.1495 | 315215.4 | 4.1518 |
| 19:15:00 | 4.1496 | 4.1599 | 4.1252 | 4.1300 | 858911.4 | 4.1437 |
| 19:18:00 | 4.1253 | 4.1254 | 4.1100 | 4.1100 | 175184.3 | 4.1228 |
| 19:21:00 | 4.1100 | 4.1485 | 4.1010 | 4.1100 | 402227.0 | 4.1110 |
| 19:24:00 | 4.1101 | 4.1101 | 4.1000 | 4.1001 | 1051431.6 | 4.1001 |
| 19:27:00 | 4.1001 | 4.1100 | 4.1001 | 4.1100 | 38309.1 | 4.1002 |
| 19:30:00 | 4.1100 | 4.1200 | 4.0785 | 4.0785 | 596571.8 | 4.0847 |
| 19:33:00 | 4.0730 | 4.1000 | 4.0490 | 4.0490 | 922279.5 | 4.0590 |
| 19:36:00 | 4.0480 | 4.0480 | 4.0001 | 4.0001 | 1190260.3 | 4.0100 |
| 19:39:00 | 4.0001 | 4.0010 | 3.9790 | 3.9790 | 1797053.3 | 3.9948 |
| 19:42:00 | 3.9780 | 3.9780 | 3.9000 | 3.9000 | 1359637.2 | 3.9073 |
| 19:45:00 | 3.9000 | 3.9001 | 3.8500 | 3.8500 | 981526.1 | 3.8864 |
| 19:48:00 | 3.8500 | 3.8760 | 3.8000 | 3.8100 | 1271961.9 | 3.8252 |
| 19:51:00 | 3.8399 | 4.0086 | 3.8300 | 4.0086 | 1920522.5 | 3.9271 |
| 19:54:00 | 4.0090 | 4.1500 | 4.0090 | 4.1000 | 865737.1 | 4.0597 |
| 19:57:00 | 4.1000 | 4.2000 | 3.9000 | 3.9001 | 1846798.1 | 3.9927 |
| 20:00:00 | 3.9500 | 3.9800 | 3.8000 | 3.9100 | 1610541.4 | 3.8568 |
| 20:03:00 | 3.9100 | 4.0300 | 3.8560 | 4.0200 | 415977.9 | 3.9845 |
| 20:06:00 | 4.0300 | 4.1000 | 4.0200 | 4.0698 | 673446.6 | 4.0596 |
| 20:09:00 | 4.0600 | 4.0600 | 3.9736 | 4.0000 | 698930.3 | 4.0144 |
| 20:12:00 | 4.0000 | 4.0000 | 3.9000 | 3.9800 | 362812.0 | 3.9659 |
| 20:15:00 | 3.9801 | 4.0280 | 3.9400 | 4.0001 | 197657.2 | 3.9981 |
| 20:18:00 | 4.0001 | 4.0510 | 3.9621 | 4.0510 | 412391.4 | 4.0140 |
| 20:21:00 | 4.0510 | 4.0560 | 4.0000 | 4.0000 | 431611.4 | 4.0204 |
| 20:24:00 | 4.0000 | 4.0499 | 3.9860 | 4.0300 | 476121.7 | 4.0256 |
| 20:27:00 | 4.0200 | 4.0200 | 3.9230 | 3.9230 | 317855.2 | 3.9627 |
| 20:30:00 | 3.9221 | 3.9300 | 3.8800 | 3.9300 | 341135.7 | 3.9020 |
| 20:33:00 | 3.9300 | 3.9300 | 3.8700 | 3.8800 | 394148.7 | 3.9003 |
| 20:36:00 | 3.8800 | 3.8800 | 3.8440 | 3.8490 | 509898.3 | 3.8546 |
| 20:39:00 | 3.8499 | 3.8499 | 3.7611 | 3.8000 | 1055254.0 | 3.8256 |
| 20:42:00 | 3.7975 | 3.8000 | 3.7400 | 3.7400 | 296499.6 | 3.7577 |
| 20:45:00 | 3.7100 | 3.7730 | 3.7010 | 3.7011 | 1112153.4 | 3.7167 |
| 20:48:00 | 3.7013 | 3.7499 | 3.7010 | 3.7013 | 774046.7 | 3.7026 |
| 20:51:00 | 3.7101 | 3.8290 | 3.7101 | 3.8290 | 318109.6 | 3.7678 |
| 20:54:00 | 3.8410 | 3.8500 | 3.7101 | 3.7101 | 365841.7 | 3.8015 |
| 20:57:00 | 3.7300 | 3.8800 | 3.7200 | 3.8121 | 233827.2 | 3.8202 |
| 21:00:00 | 3.8300 | 3.8930 | 3.8100 | 3.8930 | 192333.8 | 3.8473 |
| 21:03:00 | 3.8940 | 3.9600 | 3.8800 | 3.9000 | 603646.7 | 3.9244 |
| 21:06:00 | 3.9000 | 3.9100 | 3.8580 | 3.8800 | 353950.0 | 3.8816 |
| 21:09:00 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 217882.9 | 3.8646 |
| 21:12:00 | 3.8900 | 3.9300 | 3.8604 | 3.8999 | 535722.1 | 3.9000 |
| 21:15:00 | 3.9100 | 3.9600 | 3.8998 | 3.9485 | 696905.7 | 3.9293 |
| 21:18:00 | 3.9485 | 3.9780 | 3.9400 | 3.9600 | 161925.6 | 3.9641 |
| 21:21:00 | 3.9603 | 3.9820 | 3.9500 | 3.9501 | 524717.2 | 3.9558 |
| 21:24:00 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 238388.0 | 3.9341 |
| 21:27:00 | 3.8940 | 3.9000 | 3.8340 | 3.8400 | 637649.9 | 3.8688 |
| 21:30:00 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 40329.0 | 3.8475 |
| 21:33:00 | 3.8800 | 3.9145 | 3.8800 | 3.9060 | 81242.1 | 3.8933 |
| 21:36:00 | 3.9100 | 3.9560 | 3.8901 | 3.9151 | 569208.4 | 3.9384 |
| 21:39:00 | 3.9151 | 3.9480 | 3.9000 | 3.9000 | 301451.5 | 3.9141 |
| 21:42:00 | 3.8977 | 3.9000 | 3.8500 | 3.8700 | 160941.1 | 3.8527 |
| 21:45:00 | 3.8500 | 3.8700 | 3.8490 | 3.8602 | 157067.4 | 3.8601 |
| 21:48:00 | 3.8612 | 3.8900 | 3.8600 | 3.8698 | 333665.2 | 3.8659 |
| 21:51:00 | 3.8698 | 3.8700 | 3.8500 | 3.8698 | 96706.1 | 3.8581 |
| 21:54:00 | 3.8601 | 3.9160 | 3.8600 | 3.9160 | 288163.3 | 3.8865 |
| 21:57:00 | 3.9160 | 3.9250 | 3.9000 | 3.9250 | 191796.2 | 3.9105 |
| 22:00:00 | 3.9260 | 3.9660 | 3.9260 | 3.9660 | 426433.2 | 3.9548 |
| 22:03:00 | 3.9660 | 3.9670 | 3.9000 | 3.9000 | 87253.0 | 3.9186 |
| 22:06:00 | 3.9100 | 3.9100 | 3.8503 | 3.8900 | 1190913.1 | 3.8608 |
| 22:09:00 | 3.8900 | 3.9000 | 3.8620 | 3.9000 | 142677.3 | 3.8842 |
| 22:12:00 | 3.9100 | 3.9210 | 3.9000 | 3.9210 | 115962.2 | 3.9119 |
| 22:15:00 | 3.9210 | 3.9300 | 3.9001 | 3.9300 | 49024.9 | 3.9041 |
| 22:18:00 | 3.9300 | 3.9398 | 3.8800 | 3.8800 | 227115.4 | 3.9064 |
| 22:21:00 | 3.8700 | 3.8997 | 3.8602 | 3.8602 | 224147.9 | 3.8694 |
| 22:24:00 | 3.8602 | 3.8621 | 3.8432 | 3.8501 | 188355.9 | 3.8515 |
| 22:27:00 | 3.8600 | 3.8898 | 3.8501 | 3.8600 | 354321.2 | 3.8772 |
| 22:30:00 | 3.8502 | 3.8599 | 3.8012 | 3.8070 | 566324.2 | 3.8141 |
| 22:33:00 | 3.8100 | 3.8100 | 3.7500 | 3.7520 | 1487371.7 | 3.7960 |
| 22:36:00 | 3.7526 | 3.7600 | 3.7120 | 3.7200 | 790256.8 | 3.7304 |
| 22:39:00 | 3.7200 | 3.7498 | 3.7000 | 3.7000 | 898722.8 | 3.7110 |
| 22:42:00 | 3.7000 | 3.7000 | 3.6010 | 3.6200 | 1330826.0 | 3.6411 |
| 22:45:00 | 3.6300 | 3.7084 | 3.6011 | 3.7000 | 582722.4 | 3.6274 |
| 22:48:00 | 3.7042 | 3.7490 | 3.6401 | 3.7100 | 635567.4 | 3.7124 |
| 22:51:00 | 3.7100 | 3.7810 | 3.7001 | 3.7200 | 485683.0 | 3.7391 |
| 22:54:00 | 3.7100 | 3.7399 | 3.6800 | 3.7000 | 989108.9 | 3.7014 |
| 22:57:00 | 3.7200 | 3.7560 | 3.7000 | 3.7560 | 378011.4 | 3.7181 |
| 23:00:00 | 3.7569 | 3.8300 | 3.7500 | 3.7600 | 734075.5 | 3.7840 |
| 23:03:00 | 3.7600 | 3.7724 | 3.7160 | 3.7204 | 320375.7 | 3.7409 |
| 23:06:00 | 3.7300 | 3.7492 | 3.7200 | 3.7492 | 237703.1 | 3.7280 |
| 23:09:00 | 3.7492 | 3.7690 | 3.7304 | 3.7350 | 236958.9 | 3.7512 |
| 23:12:00 | 3.7350 | 3.7789 | 3.7304 | 3.7307 | 287371.0 | 3.7519 |
| 23:15:00 | 3.7400 | 3.7500 | 3.7140 | 3.7325 | 184298.6 | 3.7258 |
| 23:18:00 | 3.7500 | 3.7801 | 3.7400 | 3.7598 | 262077.9 | 3.7728 |
| 23:21:00 | 3.7601 | 3.8000 | 3.7600 | 3.8000 | 871348.7 | 3.7859 |
| 23:24:00 | 3.8000 | 3.8300 | 3.8000 | 3.8298 | 269547.1 | 3.8123 |
| 23:27:00 | 3.8299 | 3.8940 | 3.8299 | 3.8940 | 1403315.7 | 3.8699 |
| 23:30:00 | 3.8940 | 4.0040 | 3.8800 | 4.0040 | 1323473.4 | 3.9556 |
| 23:33:00 | 4.0050 | 4.1890 | 4.0045 | 4.1700 | 812710.8 | 4.1361 |
| 23:36:00 | 4.1800 | 4.3000 | 4.0900 | 4.1000 | 1039245.3 | 4.2013 |
| 23:39:00 | 4.0400 | 4.0499 | 3.9260 | 3.9960 | 1044486.9 | 3.9814 |
| 23:42:00 | 3.9960 | 3.9989 | 3.9050 | 3.9301 | 1280214.4 | 3.9316 |
| 23:45:00 | 3.9301 | 3.9302 | 3.8617 | 3.9000 | 718901.3 | 3.8947 |
| 23:48:00 | 3.8816 | 3.9000 | 3.8370 | 3.8370 | 1499826.9 | 3.8769 |
| 23:51:00 | 3.8370 | 3.8899 | 3.8004 | 3.8013 | 1285406.1 | 3.8285 |
| 23:54:00 | 3.8013 | 3.8600 | 3.7500 | 3.7800 | 575058.2 | 3.7836 |
| 23:57:00 | 3.7900 | 3.8100 | 3.7500 | 3.8100 | 343306.7 | 3.7786 |