2020年03月25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 | 4.3796 | 4.3796 | 4.3796 | 4.3796 | 1527.0 | 4.3796 |
| 00:01:00 | - |
| 00:02:00 | - |
| 00:03:00 | 4.3701 | 4.3701 | 4.3700 | 4.3700 | 12324.0 | 4.3700 |
| 00:04:00 | 4.3601 | 4.3601 | 4.3590 | 4.3590 | 40000.0 | 4.3593 |
| 00:05:00 | 4.3590 | 4.3700 | 4.3590 | 4.3690 | 29178.5 | 4.3673 |
| 00:06:00 | - |
| 00:07:00 | - |
| 00:08:00 | 4.3600 | 4.3600 | 4.3520 | 4.3520 | 24855.0 | 4.3535 |
| 00:09:00 | 4.3440 | 4.3440 | 4.3300 | 4.3300 | 4588.9 | 4.3397 |
| 00:10:00 | 4.3300 | 4.3300 | 4.3190 | 4.3190 | 28142.0 | 4.3247 |
| 00:11:00 | 4.3190 | 4.3200 | 4.3114 | 4.3200 | 28012.9 | 4.3178 |
| 00:12:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 7257.7 | 4.3200 |
| 00:13:00 | 4.3300 | 4.3406 | 4.3114 | 4.3400 | 29155.0 | 4.3356 |
| 00:14:00 | - |
| 00:15:00 | 4.3400 | 4.3410 | 4.3300 | 4.3300 | 29.7 | 4.3335 |
| 00:16:00 | 4.3399 | 4.3400 | 4.3190 | 4.3190 | 5113.0 | 4.3396 |
| 00:17:00 | 4.3180 | 4.3200 | 4.3121 | 4.3121 | 1794.5 | 4.3167 |
| 00:18:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 790.7 | 4.3200 |
| 00:19:00 | 4.3200 | 4.3200 | 4.3001 | 4.3001 | 79742.7 | 4.3032 |
| 00:20:00 | 4.3200 | 4.3200 | 4.3002 | 4.3002 | 3761.1 | 4.3160 |
| 00:21:00 | 4.3200 | 4.3300 | 4.3002 | 4.3002 | 5500.0 | 4.3276 |
| 00:22:00 | - |
| 00:23:00 | - |
| 00:24:00 | - |
| 00:25:00 | 4.3200 | 4.3200 | 4.3100 | 4.3200 | 176456.1 | 4.3188 |
| 00:26:00 | - |
| 00:27:00 | - |
| 00:28:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3000.0 | 4.3200 |
| 00:29:00 | - |
| 00:30:00 | - |
| 00:31:00 | - |
| 00:32:00 | - |
| 00:33:00 | - |
| 00:34:00 | - |
| 00:35:00 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 26.6 | 4.3210 |
| 00:36:00 | - |
| 00:37:00 | - |
| 00:38:00 | - |
| 00:39:00 | 4.3210 | 4.3220 | 4.3210 | 4.3220 | 40.8 | 4.3218 |
| 00:40:00 | 4.3230 | 4.3390 | 4.3230 | 4.3390 | 20669.8 | 4.3361 |
| 00:41:00 | 4.3410 | 4.3500 | 4.3410 | 4.3500 | 657.4 | 4.3456 |
| 00:42:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1257.0 | 4.3500 |
| 00:43:00 | 4.3510 | 4.3590 | 4.3510 | 4.3590 | 2700.0 | 4.3585 |
| 00:44:00 | 4.3590 | 4.3600 | 4.3590 | 4.3600 | 1715.6 | 4.3590 |
| 00:45:00 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 8.5 | 4.3610 |
| 00:46:00 | - |
| 00:47:00 | - |
| 00:48:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 930.0 | 4.3501 |
| 00:49:00 | - |
| 00:50:00 | - |
| 00:51:00 | - |
| 00:52:00 | - |
| 00:53:00 | - |
| 00:54:00 | - |
| 00:55:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 308.6 | 4.3501 |
| 00:56:00 | 4.3501 | 4.3599 | 4.3501 | 4.3599 | 5000.0 | 4.3564 |
| 00:57:00 | - |
| 00:58:00 | - |
| 00:59:00 | - |
| 01:00:00 | - |
| 01:01:00 | - |
| 01:02:00 | - |
| 01:03:00 | 4.3500 | 4.3500 | 4.3380 | 4.3380 | 159.7 | 4.3409 |
| 01:04:00 | - |
| 01:05:00 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 8.6 | 4.3380 |
| 01:06:00 | - |
| 01:07:00 | 4.3370 | 4.3370 | 4.3250 | 4.3250 | 49738.0 | 4.3251 |
| 01:08:00 | 4.3250 | 4.3400 | 4.3250 | 4.3400 | 52379.9 | 4.3369 |
| 01:09:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 29659.9 | 4.3400 |
| 01:10:00 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | 48101.0 | 4.3382 |
| 01:11:00 | - |
| 01:12:00 | - |
| 01:13:00 | - |
| 01:14:00 | - |
| 01:15:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 8.6 | 4.3400 |
| 01:16:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 11.5 | 4.3400 |
| 01:17:00 | 4.3460 | 4.3500 | 4.3460 | 4.3500 | 38306.6 | 4.3500 |
| 01:18:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 22019.9 | 4.3500 |
| 01:19:00 | - |
| 01:20:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 10000.0 | 4.3500 |
| 01:21:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 70000.0 | 4.3500 |
| 01:22:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 5748.5 | 4.3500 |
| 01:23:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.1 | 4.3500 |
| 01:24:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 20.1 | 4.3400 |
| 01:25:00 | 4.3302 | 4.3400 | 4.3250 | 4.3250 | 23541.7 | 4.3288 |
| 01:26:00 | - |
| 01:27:00 | - |
| 01:28:00 | - |
| 01:29:00 | - |
| 01:30:00 | - |
| 01:31:00 | - |
| 01:32:00 | - |
| 01:33:00 | - |
| 01:34:00 | 4.3400 | 4.3640 | 4.3400 | 4.3640 | 52798.5 | 4.3598 |
| 01:35:00 | 4.3600 | 4.3640 | 4.3600 | 4.3600 | 11804.0 | 4.3600 |
| 01:36:00 | - |
| 01:37:00 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | 39821.6 | 4.3598 |
| 01:38:00 | 4.3600 | 4.3600 | 4.3511 | 4.3511 | 4520.1 | 4.3590 |
| 01:39:00 | - |
| 01:40:00 | 4.3640 | 4.3697 | 4.3640 | 4.3697 | 360.2 | 4.3674 |
| 01:41:00 | 4.3700 | 4.3784 | 4.3700 | 4.3784 | 15302.0 | 4.3780 |
| 01:42:00 | - |
| 01:43:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 20.1 | 4.3600 |
| 01:44:00 | 4.3700 | 4.3786 | 4.3700 | 4.3786 | 1433.0 | 4.3784 |
| 01:45:00 | 4.3782 | 4.3782 | 4.3782 | 4.3782 | 8.5 | 4.3782 |
| 01:46:00 | 4.3600 | 4.3600 | 4.3580 | 4.3580 | 58.3 | 4.3587 |
| 01:47:00 | 4.3570 | 4.3570 | 4.3540 | 4.3540 | 152.8 | 4.3555 |
| 01:48:00 | - |
| 01:49:00 | - |
| 01:50:00 | - |
| 01:51:00 | 4.3596 | 4.3596 | 4.3596 | 4.3596 | 8233.0 | 4.3596 |
| 01:52:00 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 38.2 | 4.3530 |
| 01:53:00 | 4.3520 | 4.3520 | 4.3510 | 4.3510 | 76.4 | 4.3515 |
| 01:54:00 | - |
| 01:55:00 | 4.3597 | 4.3597 | 4.3597 | 4.3597 | 8.5 | 4.3597 |
| 01:56:00 | - |
| 01:57:00 | 4.3597 | 4.3600 | 4.3597 | 4.3600 | 21741.0 | 4.3597 |
| 01:58:00 | 4.3500 | 4.3500 | 4.3460 | 4.3460 | 200.0 | 4.3483 |
| 01:59:00 | - |
| 02:00:00 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 11.9 | 4.3460 |
| 02:01:00 | - |
| 02:02:00 | - |
| 02:03:00 | - |
| 02:04:00 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 38.4 | 4.3450 |
| 02:05:00 | 4.3440 | 4.3497 | 4.3410 | 4.3497 | 9288.2 | 4.3496 |
| 02:06:00 | - |
| 02:07:00 | 4.3400 | 4.3400 | 4.3350 | 4.3350 | 250.5 | 4.3377 |
| 02:08:00 | 4.3340 | 4.3340 | 4.3266 | 4.3266 | 546.8 | 4.3289 |
| 02:09:00 | - |
| 02:10:00 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | 7000.0 | 4.3265 |
| 02:11:00 | - |
| 02:12:00 | 4.3265 | 4.3464 | 4.3265 | 4.3464 | 30411.0 | 4.3393 |
| 02:13:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 25.0 | 4.3470 |
| 02:14:00 | - |
| 02:15:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 8.6 | 4.3470 |
| 02:16:00 | - |
| 02:17:00 | - |
| 02:18:00 | - |
| 02:19:00 | - |
| 02:20:00 | - |
| 02:21:00 | - |
| 02:22:00 | - |
| 02:23:00 | - |
| 02:24:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 0.1 | 4.3470 |
| 02:25:00 | 4.3470 | 4.3480 | 4.3470 | 4.3480 | 8.6 | 4.3474 |
| 02:26:00 | - |
| 02:27:00 | - |
| 02:28:00 | - |
| 02:29:00 | - |
| 02:30:00 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 34.0 | 4.3480 |
| 02:31:00 | 4.3480 | 4.3510 | 4.3480 | 4.3510 | 136.8 | 4.3500 |
| 02:32:00 | - |
| 02:33:00 | - |
| 02:34:00 | - |
| 02:35:00 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 8.5 | 4.3520 |
| 02:36:00 | - |
| 02:37:00 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | 425.0 | 4.3401 |
| 02:38:00 | - |
| 02:39:00 | - |
| 02:40:00 | - |
| 02:41:00 | - |
| 02:42:00 | - |
| 02:43:00 | - |
| 02:44:00 | - |
| 02:45:00 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 8.5 | 4.3520 |
| 02:46:00 | - |
| 02:47:00 | - |
| 02:48:00 | - |
| 02:49:00 | - |
| 02:50:00 | - |
| 02:51:00 | - |
| 02:52:00 | - |
| 02:53:00 | - |
| 02:54:00 | - |
| 02:55:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 8.6 | 4.3510 |
| 02:56:00 | - |
| 02:57:00 | - |
| 02:58:00 | - |
| 02:59:00 | 4.3400 | 4.3400 | 4.3271 | 4.3271 | 929.0 | 4.3284 |
| 03:00:00 | - |
| 03:01:00 | - |
| 03:02:00 | - |
| 03:03:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 20.1 | 4.3400 |
| 03:04:00 | - |
| 03:05:00 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 8.6 | 4.3480 |
| 03:06:00 | - |
| 03:07:00 | - |
| 03:08:00 | - |
| 03:09:00 | 4.3300 | 4.3300 | 4.3266 | 4.3266 | 5000.0 | 4.3266 |
| 03:10:00 | - |
| 03:11:00 | - |
| 03:12:00 | - |
| 03:13:00 | - |
| 03:14:00 | - |
| 03:15:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 20.1 | 4.3400 |
| 03:16:00 | - |
| 03:17:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1511.1 | 4.3400 |
| 03:18:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1410.0 | 4.3400 |
| 03:19:00 | - |
| 03:20:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 166.4 | 4.3400 |
| 03:21:00 | - |
| 03:22:00 | - |
| 03:23:00 | - |
| 03:24:00 | - |
| 03:25:00 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 8.6 | 4.3470 |
| 03:26:00 | - |
| 03:27:00 | - |
| 03:28:00 | - |
| 03:29:00 | - |
| 03:30:00 | - |
| 03:31:00 | - |
| 03:32:00 | - |
| 03:33:00 | - |
| 03:34:00 | - |
| 03:35:00 | 4.3454 | 4.3454 | 4.3454 | 4.3454 | 8.6 | 4.3454 |
| 03:36:00 | - |
| 03:37:00 | - |
| 03:38:00 | - |
| 03:39:00 | - |
| 03:40:00 | - |
| 03:41:00 | - |
| 03:42:00 | - |
| 03:43:00 | - |
| 03:44:00 | - |
| 03:45:00 | 4.3452 | 4.3452 | 4.3452 | 4.3452 | 8.6 | 4.3452 |
| 03:46:00 | - |
| 03:47:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 3935.4 | 4.3300 |
| 03:48:00 | - |
| 03:49:00 | - |
| 03:50:00 | - |
| 03:51:00 | - |
| 03:52:00 | - |
| 03:53:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 2000.0 | 4.3301 |
| 03:54:00 | - |
| 03:55:00 | 4.3305 | 4.3305 | 4.3305 | 4.3305 | 8.6 | 4.3305 |
| 03:56:00 | 4.3302 | 4.3302 | 4.3302 | 4.3302 | 1000.0 | 4.3302 |
| 03:57:00 | - |
| 03:58:00 | - |
| 03:59:00 | 4.3302 | 4.3305 | 4.3302 | 4.3305 | 1491.4 | 4.3303 |
| 04:00:00 | - |
| 04:01:00 | 4.3306 | 4.3306 | 4.3306 | 4.3306 | 1000.0 | 4.3306 |
| 04:02:00 | 4.3306 | 4.3306 | 4.3306 | 4.3306 | 1000.0 | 4.3306 |
| 04:03:00 | - |
| 04:04:00 | 4.3307 | 4.3307 | 4.3307 | 4.3307 | 1000.0 | 4.3307 |
| 04:05:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 8.6 | 4.3400 |
| 04:06:00 | - |
| 04:07:00 | 4.3307 | 4.3307 | 4.3307 | 4.3307 | 1500.0 | 4.3307 |
| 04:08:00 | 4.3307 | 4.3307 | 4.3307 | 4.3307 | 19085.0 | 4.3307 |
| 04:09:00 | - |
| 04:10:00 | - |
| 04:11:00 | - |
| 04:12:00 | - |
| 04:13:00 | - |
| 04:14:00 | - |
| 04:15:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 8.6 | 4.3308 |
| 04:16:00 | - |
| 04:17:00 | - |
| 04:18:00 | - |
| 04:19:00 | - |
| 04:20:00 | - |
| 04:21:00 | - |
| 04:22:00 | - |
| 04:23:00 | - |
| 04:24:00 | - |
| 04:25:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 8.6 | 4.3308 |
| 04:26:00 | - |
| 04:27:00 | - |
| 04:28:00 | - |
| 04:29:00 | - |
| 04:30:00 | - |
| 04:31:00 | - |
| 04:32:00 | - |
| 04:33:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 9500.0 | 4.3308 |
| 04:34:00 | - |
| 04:35:00 | 4.3309 | 4.3309 | 4.3309 | 4.3309 | 8.6 | 4.3309 |
| 04:36:00 | - |
| 04:37:00 | - |
| 04:38:00 | 4.3309 | 4.3309 | 4.3309 | 4.3309 | 20.8 | 4.3309 |
| 04:39:00 | 4.3308 | 4.3308 | 4.3308 | 4.3308 | 0.1 | 4.3308 |
| 04:40:00 | - |
| 04:41:00 | - |
| 04:42:00 | - |
| 04:43:00 | - |
| 04:44:00 | - |
| 04:45:00 | 4.3309 | 4.3309 | 4.3309 | 4.3309 | 8.6 | 4.3309 |
| 04:46:00 | - |
| 04:47:00 | - |
| 04:48:00 | 4.3309 | 4.3309 | 4.3309 | 4.3309 | 200.0 | 4.3309 |
| 04:49:00 | - |
| 04:50:00 | - |
| 04:51:00 | - |
| 04:52:00 | 4.3309 | 4.3311 | 4.3309 | 4.3311 | 9762.0 | 4.3309 |
| 04:53:00 | 4.3312 | 4.3312 | 4.3312 | 4.3312 | 274.0 | 4.3312 |
| 04:54:00 | 4.3312 | 4.3400 | 4.3312 | 4.3400 | 737.5 | 4.3315 |
| 04:55:00 | 4.3470 | 4.3600 | 4.3470 | 4.3600 | 1127.1 | 4.3517 |
| 04:56:00 | 4.3610 | 4.3610 | 4.3501 | 4.3501 | 538.4 | 4.3509 |
| 04:57:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 500.0 | 4.3501 |
| 04:58:00 | - |
| 04:59:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 1000.0 | 4.3501 |
| 05:00:00 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | 500.0 | 4.3505 |
| 05:01:00 | 4.3513 | 4.3513 | 4.3513 | 4.3513 | 500.0 | 4.3513 |
| 05:02:00 | 4.3620 | 4.3750 | 4.3620 | 4.3750 | 4274.4 | 4.3733 |
| 05:03:00 | 4.3760 | 4.3770 | 4.3760 | 4.3770 | 238.4 | 4.3762 |
| 05:04:00 | 4.3754 | 4.3754 | 4.3754 | 4.3754 | 500.0 | 4.3754 |
| 05:05:00 | 4.3754 | 4.3754 | 4.3750 | 4.3750 | 608.5 | 4.3751 |
| 05:06:00 | - |
| 05:07:00 | - |
| 05:08:00 | - |
| 05:09:00 | - |
| 05:10:00 | - |
| 05:11:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 100.0 | 4.3750 |
| 05:12:00 | 4.3751 | 4.3751 | 4.3751 | 4.3751 | 3500.0 | 4.3751 |
| 05:13:00 | 4.3751 | 4.3754 | 4.3751 | 4.3754 | 991.0 | 4.3752 |
| 05:14:00 | 4.3754 | 4.3840 | 4.3754 | 4.3840 | 29839.2 | 4.3798 |
| 05:15:00 | 4.3850 | 4.3890 | 4.3850 | 4.3890 | 99595.7 | 4.3889 |
| 05:16:00 | - |
| 05:17:00 | 4.3891 | 4.3900 | 4.3891 | 4.3900 | 8860.0 | 4.3899 |
| 05:18:00 | - |
| 05:19:00 | 4.3891 | 4.3891 | 4.3891 | 4.3891 | 40.0 | 4.3891 |
| 05:20:00 | 4.3891 | 4.3891 | 4.3891 | 4.3891 | 1.4 | 4.3891 |
| 05:21:00 | - |
| 05:22:00 | - |
| 05:23:00 | 4.3891 | 4.3900 | 4.3891 | 4.3900 | 6451.6 | 4.3896 |
| 05:24:00 | - |
| 05:25:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 13.5 | 4.3901 |
| 05:26:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 100.0 | 4.3900 |
| 05:27:00 | - |
| 05:28:00 | - |
| 05:29:00 | - |
| 05:30:00 | - |
| 05:31:00 | - |
| 05:32:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 340.4 | 4.3900 |
| 05:33:00 | 4.3891 | 4.3900 | 4.3891 | 4.3900 | 350659.6 | 4.3900 |
| 05:34:00 | - |
| 05:35:00 | 4.3891 | 4.3891 | 4.3800 | 4.3800 | 791.1 | 4.3803 |
| 05:36:00 | - |
| 05:37:00 | - |
| 05:38:00 | - |
| 05:39:00 | - |
| 05:40:00 | - |
| 05:41:00 | 4.3801 | 4.3900 | 4.3530 | 4.3530 | 20592.2 | 4.3865 |
| 05:42:00 | - |
| 05:43:00 | 4.3521 | 4.3521 | 4.3521 | 4.3521 | 1000.0 | 4.3521 |
| 05:44:00 | 4.3522 | 4.3810 | 4.3522 | 4.3810 | 1000.0 | 4.3650 |
| 05:45:00 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 8.5 | 4.3820 |
| 05:46:00 | - |
| 05:47:00 | - |
| 05:48:00 | - |
| 05:49:00 | - |
| 05:50:00 | 4.3700 | 4.3700 | 4.3520 | 4.3520 | 12789.0 | 4.3522 |
| 05:51:00 | - |
| 05:52:00 | 4.3521 | 4.3521 | 4.3521 | 4.3521 | 200.0 | 4.3521 |
| 05:53:00 | 4.3521 | 4.3521 | 4.3521 | 4.3521 | 1800.0 | 4.3521 |
| 05:54:00 | - |
| 05:55:00 | 4.3522 | 4.3700 | 4.3522 | 4.3700 | 508.5 | 4.3525 |
| 05:56:00 | - |
| 05:57:00 | 4.3701 | 4.3869 | 4.3701 | 4.3869 | 192881.1 | 4.3867 |
| 05:58:00 | - |
| 05:59:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 987.0 | 4.3701 |
| 06:00:00 | - |
| 06:01:00 | - |
| 06:02:00 | - |
| 06:03:00 | - |
| 06:04:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 1020.0 | 4.3701 |
| 06:05:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 28.6 | 4.3700 |
| 06:06:00 | - |
| 06:07:00 | - |
| 06:08:00 | 4.3661 | 4.3661 | 4.3661 | 4.3661 | 38.1 | 4.3661 |
| 06:09:00 | 4.3660 | 4.3660 | 4.3601 | 4.3601 | 500.0 | 4.3618 |
| 06:10:00 | - |
| 06:11:00 | - |
| 06:12:00 | - |
| 06:13:00 | - |
| 06:14:00 | - |
| 06:15:00 | 4.3602 | 4.3602 | 4.3602 | 4.3602 | 8.5 | 4.3602 |
| 06:16:00 | - |
| 06:17:00 | - |
| 06:18:00 | 4.3601 | 4.3601 | 4.3520 | 4.3520 | 3540.5 | 4.3532 |
| 06:19:00 | 4.3521 | 4.3521 | 4.3521 | 4.3521 | 500.0 | 4.3521 |
| 06:20:00 | 4.3521 | 4.3530 | 4.3521 | 4.3530 | 2958.5 | 4.3528 |
| 06:21:00 | - |
| 06:22:00 | 4.3520 | 4.3520 | 4.3500 | 4.3500 | 6000.0 | 4.3500 |
| 06:23:00 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 8941.4 | 4.3637 |
| 06:24:00 | - |
| 06:25:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 8.5 | 4.3701 |
| 06:26:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 518.0 | 4.3701 |
| 06:27:00 | - |
| 06:28:00 | - |
| 06:29:00 | - |
| 06:30:00 | - |
| 06:31:00 | - |
| 06:32:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 3500.0 | 4.3601 |
| 06:33:00 | 4.3870 | 4.3999 | 4.3870 | 4.3999 | 39065.2 | 4.3966 |
| 06:34:00 | 4.3801 | 4.3999 | 4.3801 | 4.3999 | 26183.0 | 4.3990 |
| 06:35:00 | 4.3996 | 4.4000 | 4.3801 | 4.4000 | 10658.5 | 4.3990 |
| 06:36:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 20.1 | 4.3900 |
| 06:37:00 | 4.3800 | 4.3800 | 4.3410 | 4.3410 | 15602.4 | 4.3641 |
| 06:38:00 | 4.3411 | 4.3411 | 4.3411 | 4.3411 | 100.0 | 4.3411 |
| 06:39:00 | 4.3411 | 4.3411 | 4.3411 | 4.3411 | 200.0 | 4.3411 |
| 06:40:00 | - |
| 06:41:00 | - |
| 06:42:00 | - |
| 06:43:00 | 4.3410 | 4.3410 | 4.3310 | 4.3310 | 57088.0 | 4.3353 |
| 06:44:00 | 4.3310 | 4.3411 | 4.3310 | 4.3411 | 54850.0 | 4.3314 |
| 06:45:00 | 4.3411 | 4.3411 | 4.3310 | 4.3310 | 51008.6 | 4.3312 |
| 06:46:00 | - |
| 06:47:00 | - |
| 06:48:00 | - |
| 06:49:00 | - |
| 06:50:00 | - |
| 06:51:00 | 4.3311 | 4.3311 | 4.3311 | 4.3311 | 2600.0 | 4.3311 |
| 06:52:00 | 4.3311 | 4.3311 | 4.3311 | 4.3311 | 1400.0 | 4.3311 |
| 06:53:00 | 4.3310 | 4.3310 | 4.3300 | 4.3300 | 75592.5 | 4.3307 |
| 06:54:00 | 4.3300 | 4.3300 | 4.3291 | 4.3300 | 79176.0 | 4.3300 |
| 06:55:00 | 4.3311 | 4.3311 | 4.3290 | 4.3290 | 12380.6 | 4.3290 |
| 06:56:00 | 4.3290 | 4.3291 | 4.3290 | 4.3291 | 11000.0 | 4.3290 |
| 06:57:00 | 4.3291 | 4.3291 | 4.3291 | 4.3291 | 500.0 | 4.3291 |
| 06:58:00 | 4.3291 | 4.3411 | 4.3291 | 4.3411 | 12583.9 | 4.3402 |
| 06:59:00 | 4.3490 | 4.3510 | 4.3490 | 4.3510 | 129.6 | 4.3500 |
| 07:00:00 | - |
| 07:01:00 | 4.3511 | 4.3511 | 4.3511 | 4.3511 | 100.0 | 4.3511 |
| 07:02:00 | - |
| 07:03:00 | 4.3412 | 4.3651 | 4.3412 | 4.3651 | 3949.9 | 4.3544 |
| 07:04:00 | - |
| 07:05:00 | 4.3652 | 4.3652 | 4.3652 | 4.3652 | 8.5 | 4.3652 |
| 07:06:00 | - |
| 07:07:00 | 4.3501 | 4.3730 | 4.3501 | 4.3730 | 2312.5 | 4.3625 |
| 07:08:00 | 4.3732 | 4.3732 | 4.3732 | 4.3732 | 5591.5 | 4.3732 |
| 07:09:00 | - |
| 07:10:00 | 4.3601 | 4.3750 | 4.3601 | 4.3750 | 5282.9 | 4.3707 |
| 07:11:00 | 4.3751 | 4.3800 | 4.3751 | 4.3800 | 709.5 | 4.3760 |
| 07:12:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4658.0 | 4.3800 |
| 07:13:00 | 4.3751 | 4.3800 | 4.3751 | 4.3800 | 1160.0 | 4.3779 |
| 07:14:00 | - |
| 07:15:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 8.5 | 4.3801 |
| 07:16:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2228.0 | 4.3800 |
| 07:17:00 | 4.3800 | 4.3800 | 4.3751 | 4.3751 | 5025.0 | 4.3785 |
| 07:18:00 | 4.3751 | 4.3751 | 4.3750 | 4.3750 | 2011.0 | 4.3750 |
| 07:19:00 | - |
| 07:20:00 | - |
| 07:21:00 | - |
| 07:22:00 | - |
| 07:23:00 | 4.3751 | 4.3751 | 4.3750 | 4.3750 | 10274.0 | 4.3750 |
| 07:24:00 | - |
| 07:25:00 | 4.3751 | 4.3751 | 4.3751 | 4.3751 | 8.5 | 4.3751 |
| 07:26:00 | - |
| 07:27:00 | 4.3751 | 4.3751 | 4.3751 | 4.3751 | 1991.5 | 4.3751 |
| 07:28:00 | - |
| 07:29:00 | - |
| 07:30:00 | - |
| 07:31:00 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 42952.7 | 4.3999 |
| 07:32:00 | - |
| 07:33:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 1000.0 | 4.4001 |
| 07:34:00 | 4.4002 | 4.4002 | 4.4002 | 4.4002 | 1000.0 | 4.4002 |
| 07:35:00 | 4.4010 | 4.4100 | 4.4002 | 4.4100 | 8855.6 | 4.4088 |
| 07:36:00 | 4.4350 | 4.4400 | 4.4300 | 4.4300 | 209297.1 | 4.4398 |
| 07:37:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 13157.4 | 4.4200 |
| 07:38:00 | 4.4200 | 4.4200 | 4.4100 | 4.4101 | 61499.2 | 4.4165 |
| 07:39:00 | 4.4101 | 4.4297 | 4.4101 | 4.4297 | 30537.7 | 4.4288 |
| 07:40:00 | 4.4101 | 4.4300 | 4.4101 | 4.4200 | 11334.1 | 4.4291 |
| 07:41:00 | - |
| 07:42:00 | - |
| 07:43:00 | - |
| 07:44:00 | - |
| 07:45:00 | 4.4101 | 4.4101 | 4.4101 | 4.4101 | 121.8 | 4.4101 |
| 07:46:00 | 4.4101 | 4.4101 | 4.4101 | 4.4101 | 1108.0 | 4.4101 |
| 07:47:00 | - |
| 07:48:00 | - |
| 07:49:00 | - |
| 07:50:00 | - |
| 07:51:00 | 4.4101 | 4.4297 | 4.4101 | 4.4102 | 4274.2 | 4.4101 |
| 07:52:00 | - |
| 07:53:00 | 4.4103 | 4.4103 | 4.4103 | 4.4103 | 500.0 | 4.4103 |
| 07:54:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 227090.1 | 4.4201 |
| 07:55:00 | 4.4202 | 4.4202 | 4.4202 | 4.4202 | 8.4 | 4.4202 |
| 07:56:00 | 4.4202 | 4.4202 | 4.4202 | 4.4202 | 79.0 | 4.4202 |
| 07:57:00 | 4.4201 | 4.4329 | 4.4201 | 4.4202 | 209859.4 | 4.4320 |
| 07:58:00 | - |
| 07:59:00 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 12693.4 | 4.4201 |
| 08:00:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 3898.0 | 4.4201 |
| 08:01:00 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 19586.0 | 4.4201 |
| 08:02:00 | 4.4201 | 4.4202 | 4.4201 | 4.4201 | 65097.0 | 4.4202 |
| 08:03:00 | - |
| 08:04:00 | 4.4201 | 4.4202 | 4.4201 | 4.4201 | 31301.0 | 4.4201 |
| 08:05:00 | 4.4202 | 4.4202 | 4.4202 | 4.4202 | 72.4 | 4.4202 |
| 08:06:00 | 4.4202 | 4.4202 | 4.4201 | 4.4201 | 31226.6 | 4.4201 |
| 08:07:00 | 4.4202 | 4.4202 | 4.4202 | 4.4202 | 2058.0 | 4.4202 |
| 08:08:00 | - |
| 08:09:00 | 4.4202 | 4.4202 | 4.4201 | 4.4201 | 57443.0 | 4.4201 |
| 08:10:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 1266.0 | 4.4202 |
| 08:11:00 | 4.4202 | 4.4300 | 4.4202 | 4.4300 | 4200.0 | 4.4260 |
| 08:12:00 | - |
| 08:13:00 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 41594.5 | 4.4201 |
| 08:14:00 | - |
| 08:15:00 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 8.4 | 4.4201 |
| 08:16:00 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 6180.0 | 4.4201 |
| 08:17:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 1000.0 | 4.4202 |
| 08:18:00 | - |
| 08:19:00 | - |
| 08:20:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 6629.1 | 4.4200 |
| 08:21:00 | - |
| 08:22:00 | 4.4121 | 4.4200 | 4.4121 | 4.4200 | 4741.0 | 4.4183 |
| 08:23:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 550.0 | 4.4200 |
| 08:24:00 | - |
| 08:25:00 | 4.4201 | 4.4202 | 4.4201 | 4.4202 | 3508.1 | 4.4201 |
| 08:26:00 | 4.4211 | 4.4300 | 4.4211 | 4.4300 | 7292.7 | 4.4294 |
| 08:27:00 | - |
| 08:28:00 | - |
| 08:29:00 | 4.4211 | 4.4330 | 4.4211 | 4.4330 | 10362.2 | 4.4212 |
| 08:30:00 | 4.4340 | 4.4390 | 4.4340 | 4.4390 | 2512.0 | 4.4383 |
| 08:31:00 | - |
| 08:32:00 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | 547.0 | 4.4331 |
| 08:33:00 | - |
| 08:34:00 | - |
| 08:35:00 | 4.4331 | 4.4331 | 4.4330 | 4.4330 | 70213.2 | 4.4330 |
| 08:36:00 | 4.4212 | 4.4213 | 4.4212 | 4.4213 | 300.0 | 4.4213 |
| 08:37:00 | - |
| 08:38:00 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 100.0 | 4.4210 |
| 08:39:00 | 4.4210 | 4.4211 | 4.4210 | 4.4211 | 15081.0 | 4.4210 |
| 08:40:00 | - |
| 08:41:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 5813.0 | 4.4211 |
| 08:42:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 296.2 | 4.4211 |
| 08:43:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 1398.0 | 4.4211 |
| 08:44:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 120.0 | 4.4211 |
| 08:45:00 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 8.4 | 4.4211 |
| 08:46:00 | 4.4210 | 4.4210 | 4.4200 | 4.4200 | 49877.0 | 4.4202 |
| 08:47:00 | - |
| 08:48:00 | - |
| 08:49:00 | - |
| 08:50:00 | 4.4201 | 4.4201 | 4.4200 | 4.4200 | 11519.4 | 4.4200 |
| 08:51:00 | - |
| 08:52:00 | - |
| 08:53:00 | - |
| 08:54:00 | - |
| 08:55:00 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 3000.0 | 4.4191 |
| 08:56:00 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 500.0 | 4.4191 |
| 08:57:00 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 500.0 | 4.4191 |
| 08:58:00 | 4.4191 | 4.4202 | 4.4191 | 4.4202 | 1500.0 | 4.4198 |
| 08:59:00 | - |
| 09:00:00 | - |
| 09:01:00 | 4.4191 | 4.4191 | 4.4170 | 4.4170 | 4353.2 | 4.4188 |
| 09:02:00 | 4.4170 | 4.4170 | 4.4001 | 4.4001 | 20716.2 | 4.4023 |
| 09:03:00 | - |
| 09:04:00 | - |
| 09:05:00 | 4.4002 | 4.4200 | 4.4002 | 4.4200 | 5194.7 | 4.4150 |
| 09:06:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 101.8 | 4.4200 |
| 09:07:00 | 4.4100 | 4.4100 | 4.4001 | 4.4001 | 114671.0 | 4.4001 |
| 09:08:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 7064.6 | 4.4001 |
| 09:09:00 | 4.4001 | 4.4001 | 4.3902 | 4.4000 | 14973.0 | 4.3985 |
| 09:10:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3399.0 | 4.4000 |
| 09:11:00 | - |
| 09:12:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 65707.0 | 4.4000 |
| 09:13:00 | - |
| 09:14:00 | - |
| 09:15:00 | 4.4001 | 4.4001 | 4.4000 | 4.4000 | 8985.5 | 4.4000 |
| 09:16:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 62890.5 | 4.4000 |
| 09:17:00 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 4.9 | 4.3902 |
| 09:18:00 | - |
| 09:19:00 | 4.3901 | 4.4000 | 4.3900 | 4.4000 | 5200.0 | 4.3949 |
| 09:20:00 | - |
| 09:21:00 | 4.3900 | 4.3900 | 4.3811 | 4.3811 | 1000.0 | 4.3833 |
| 09:22:00 | 4.3811 | 4.3811 | 4.3800 | 4.3800 | 27800.0 | 4.3802 |
| 09:23:00 | - |
| 09:24:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2500.0 | 4.3800 |
| 09:25:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 8.5 | 4.3801 |
| 09:26:00 | - |
| 09:27:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 2491.5 | 4.3801 |
| 09:28:00 | 4.3850 | 4.3850 | 4.3800 | 4.3800 | 16927.3 | 4.3835 |
| 09:29:00 | - |
| 09:30:00 | 4.3791 | 4.3800 | 4.3791 | 4.3800 | 2283.0 | 4.3798 |
| 09:31:00 | - |
| 09:32:00 | - |
| 09:33:00 | - |
| 09:34:00 | 4.3791 | 4.3791 | 4.3791 | 4.3791 | 2500.0 | 4.3791 |
| 09:35:00 | 4.3800 | 4.3800 | 4.3791 | 4.3791 | 3812.5 | 4.3800 |
| 09:36:00 | - |
| 09:37:00 | 4.3791 | 4.3800 | 4.3791 | 4.3800 | 1627.0 | 4.3793 |
| 09:38:00 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 46.5 | 4.3790 |
| 09:39:00 | - |
| 09:40:00 | 4.3781 | 4.3781 | 4.3781 | 4.3781 | 266.8 | 4.3781 |
| 09:41:00 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 0.1 | 4.3780 |
| 09:42:00 | 4.3781 | 4.3800 | 4.3781 | 4.3800 | 79360.9 | 4.3800 |
| 09:43:00 | 4.3781 | 4.3801 | 4.3781 | 4.3801 | 1000.0 | 4.3791 |
| 09:44:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 500.0 | 4.3801 |
| 09:45:00 | 4.3851 | 4.3851 | 4.3801 | 4.3801 | 508.5 | 4.3802 |
| 09:46:00 | 4.3811 | 4.3811 | 4.3811 | 4.3811 | 500.0 | 4.3811 |
| 09:47:00 | 4.3851 | 4.4090 | 4.3851 | 4.4090 | 50149.2 | 4.3983 |
| 09:48:00 | - |
| 09:49:00 | - |
| 09:50:00 | - |
| 09:51:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 1500.0 | 4.3901 |
| 09:52:00 | - |
| 09:53:00 | - |
| 09:54:00 | - |
| 09:55:00 | 4.3902 | 4.3902 | 4.3901 | 4.3901 | 808.5 | 4.3901 |
| 09:56:00 | 4.3902 | 4.4100 | 4.3902 | 4.4100 | 77287.4 | 4.4085 |
| 09:57:00 | 4.4101 | 4.4101 | 4.4101 | 4.4101 | 500.0 | 4.4101 |
| 09:58:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 500.0 | 4.4001 |
| 09:59:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 500.0 | 4.4001 |
| 10:00:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 1000.0 | 4.4001 |
| 10:01:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 500.0 | 4.4001 |
| 10:02:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 500.0 | 4.4001 |
| 10:03:00 | 4.4000 | 4.4000 | 4.3903 | 4.4000 | 20501.0 | 4.3998 |
| 10:04:00 | 4.3902 | 4.4000 | 4.3902 | 4.4000 | 13011.0 | 4.3996 |
| 10:05:00 | 4.4000 | 4.4000 | 4.3902 | 4.4000 | 6452.3 | 4.3992 |
| 10:06:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 225.1 | 4.4000 |
| 10:07:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 16000.0 | 4.4000 |
| 10:08:00 | - |
| 10:09:00 | - |
| 10:10:00 | - |
| 10:11:00 | 4.4001 | 4.4001 | 4.3902 | 4.4000 | 135747.9 | 4.4000 |
| 10:12:00 | - |
| 10:13:00 | - |
| 10:14:00 | - |
| 10:15:00 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 8.5 | 4.3902 |
| 10:16:00 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 2292.0 | 4.3902 |
| 10:17:00 | - |
| 10:18:00 | - |
| 10:19:00 | - |
| 10:20:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 30000.0 | 4.3901 |
| 10:21:00 | 4.3901 | 4.3901 | 4.3900 | 4.3900 | 22000.0 | 4.3900 |
| 10:22:00 | 4.3900 | 4.3900 | 4.3802 | 4.3802 | 11600.0 | 4.3895 |
| 10:23:00 | - |
| 10:24:00 | 4.3802 | 4.3803 | 4.3802 | 4.3803 | 1000.0 | 4.3803 |
| 10:25:00 | 4.3901 | 4.3901 | 4.3801 | 4.3802 | 10678.5 | 4.3801 |
| 10:26:00 | 4.3802 | 4.3802 | 4.3802 | 4.3802 | 500.0 | 4.3802 |
| 10:27:00 | 4.3802 | 4.3802 | 4.3802 | 4.3802 | 500.0 | 4.3802 |
| 10:28:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 892.2 | 4.3901 |
| 10:29:00 | - |
| 10:30:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 2407.8 | 4.3901 |
| 10:31:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 866.7 | 4.3801 |
| 10:32:00 | - |
| 10:33:00 | - |
| 10:34:00 | - |
| 10:35:00 | 4.3802 | 4.3802 | 4.3801 | 4.3802 | 12508.0 | 4.3801 |
| 10:36:00 | 4.3803 | 4.3804 | 4.3803 | 4.3804 | 1000.0 | 4.3804 |
| 10:37:00 | - |
| 10:38:00 | - |
| 10:39:00 | - |
| 10:40:00 | 4.3805 | 4.3805 | 4.3805 | 4.3805 | 6500.0 | 4.3805 |
| 10:41:00 | 4.3805 | 4.3805 | 4.3805 | 4.3805 | 500.0 | 4.3805 |
| 10:42:00 | 4.3806 | 4.3806 | 4.3806 | 4.3806 | 1.0 | 4.3806 |
| 10:43:00 | 4.3805 | 4.3805 | 4.3804 | 4.3804 | 5269.0 | 4.3805 |
| 10:44:00 | 4.3804 | 4.3804 | 4.3800 | 4.3800 | 29636.0 | 4.3800 |
| 10:45:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 8.5 | 4.3801 |
| 10:46:00 | - |
| 10:47:00 | - |
| 10:48:00 | - |
| 10:49:00 | 4.3801 | 4.3806 | 4.3801 | 4.3806 | 3990.5 | 4.3803 |
| 10:50:00 | 4.3807 | 4.3902 | 4.3807 | 4.3902 | 5000.0 | 4.3892 |
| 10:51:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 500.0 | 4.3801 |
| 10:52:00 | - |
| 10:53:00 | 4.3851 | 4.3851 | 4.3851 | 4.3851 | 684.0 | 4.3851 |
| 10:54:00 | - |
| 10:55:00 | 4.3851 | 4.3851 | 4.3800 | 4.3800 | 36521.5 | 4.3806 |
| 10:56:00 | 4.3800 | 4.3801 | 4.3800 | 4.3801 | 29895.0 | 4.3800 |
| 10:57:00 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 71615.3 | 4.3747 |
| 10:58:00 | 4.3690 | 4.3690 | 4.3591 | 4.3591 | 33458.2 | 4.3616 |
| 10:59:00 | 4.3592 | 4.3600 | 4.3550 | 4.3600 | 11330.5 | 4.3569 |
| 11:00:00 | 4.3600 | 4.3600 | 4.3550 | 4.3550 | 35759.0 | 4.3551 |
| 11:01:00 | - |
| 11:02:00 | - |
| 11:03:00 | 4.3551 | 4.3551 | 4.3551 | 4.3551 | 1500.0 | 4.3551 |
| 11:04:00 | 4.3551 | 4.3551 | 4.3551 | 4.3551 | 500.0 | 4.3551 |
| 11:05:00 | 4.3699 | 4.3749 | 4.3601 | 4.3749 | 2708.6 | 4.3721 |
| 11:06:00 | 4.3749 | 4.3749 | 4.3699 | 4.3749 | 614.9 | 4.3749 |
| 11:07:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 7.9 | 4.3601 |
| 11:08:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 0.1 | 4.3600 |
| 11:09:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 20.0 | 4.3600 |
| 11:10:00 | - |
| 11:11:00 | 4.3550 | 4.3599 | 4.3520 | 4.3599 | 49270.1 | 4.3521 |
| 11:12:00 | - |
| 11:13:00 | 4.3561 | 4.3700 | 4.3561 | 4.3700 | 19999.0 | 4.3683 |
| 11:14:00 | - |
| 11:15:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 8.5 | 4.3601 |
| 11:16:00 | - |
| 11:17:00 | - |
| 11:18:00 | - |
| 11:19:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 0.1 | 4.3600 |
| 11:20:00 | - |
| 11:21:00 | 4.3600 | 4.3600 | 4.3560 | 4.3561 | 5185.0 | 4.3573 |
| 11:22:00 | 4.3561 | 4.3601 | 4.3561 | 4.3601 | 13970.5 | 4.3599 |
| 11:23:00 | - |
| 11:24:00 | - |
| 11:25:00 | 4.3602 | 4.3602 | 4.3601 | 4.3601 | 1610.5 | 4.3601 |
| 11:26:00 | - |
| 11:27:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 0.1 | 4.3601 |
| 11:28:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 0.2 | 4.3601 |
| 11:29:00 | 4.3602 | 4.3602 | 4.3602 | 4.3602 | 2522.0 | 4.3602 |
| 11:30:00 | 4.3602 | 4.3602 | 4.3602 | 4.3602 | 1400.0 | 4.3602 |
| 11:31:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 46344.0 | 4.3601 |
| 11:32:00 | 4.3601 | 4.3601 | 4.3601 | 4.3601 | 3099.1 | 4.3601 |
| 11:33:00 | 4.3601 | 4.3602 | 4.3601 | 4.3602 | 2080.6 | 4.3602 |
| 11:34:00 | - |
| 11:35:00 | 4.3611 | 4.3611 | 4.3611 | 4.3611 | 8.5 | 4.3611 |
| 11:36:00 | 4.3610 | 4.3611 | 4.3610 | 4.3610 | 22391.0 | 4.3610 |
| 11:37:00 | 4.3610 | 4.3611 | 4.3521 | 4.3521 | 41647.9 | 4.3592 |
| 11:38:00 | 4.3522 | 4.3522 | 4.3431 | 4.3431 | 85567.0 | 4.3511 |
| 11:39:00 | - |
| 11:40:00 | - |
| 11:41:00 | - |
| 11:42:00 | 4.3431 | 4.3431 | 4.3400 | 4.3401 | 20919.0 | 4.3402 |
| 11:43:00 | 4.3432 | 4.3432 | 4.3431 | 4.3431 | 20397.0 | 4.3431 |
| 11:44:00 | - |
| 11:45:00 | 4.3432 | 4.3432 | 4.3432 | 4.3432 | 8.6 | 4.3432 |
| 11:46:00 | 4.3431 | 4.3431 | 4.3400 | 4.3400 | 22641.0 | 4.3429 |
| 11:47:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 508.0 | 4.3400 |
| 11:48:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 16220.0 | 4.3400 |
| 11:49:00 | 4.3400 | 4.3401 | 4.3400 | 4.3401 | 2214.0 | 4.3400 |
| 11:50:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5565.0 | 4.3400 |
| 11:51:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 59908.2 | 4.3400 |
| 11:52:00 | 4.3390 | 4.3391 | 4.3300 | 4.3391 | 5656.1 | 4.3307 |
| 11:53:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 500.0 | 4.3301 |
| 11:54:00 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 500.0 | 4.3310 |
| 11:55:00 | 4.3391 | 4.3391 | 4.3391 | 4.3391 | 8.6 | 4.3391 |
| 11:56:00 | 4.3391 | 4.3391 | 4.3391 | 4.3391 | 991.3 | 4.3391 |
| 11:57:00 | - |
| 11:58:00 | - |
| 11:59:00 | 4.3392 | 4.3392 | 4.3392 | 4.3392 | 20.0 | 4.3392 |
| 12:00:00 | - |
| 12:01:00 | 4.3392 | 4.3500 | 4.3392 | 4.3500 | 22988.0 | 4.3446 |
| 12:02:00 | - |
| 12:03:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4980.0 | 4.3400 |
| 12:04:00 | 4.3400 | 4.3400 | 4.3391 | 4.3391 | 14620.0 | 4.3394 |
| 12:05:00 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | 8.6 | 4.3401 |
| 12:06:00 | - |
| 12:07:00 | - |
| 12:08:00 | 4.3392 | 4.3590 | 4.3392 | 4.3590 | 17405.3 | 4.3478 |
| 12:09:00 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 6828.1 | 4.3590 |
| 12:10:00 | - |
| 12:11:00 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | 1000.0 | 4.3401 |
| 12:12:00 | - |
| 12:13:00 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 0.1 | 4.3420 |
| 12:14:00 | - |
| 12:15:00 | 4.3421 | 4.3421 | 4.3421 | 4.3421 | 8.6 | 4.3421 |
| 12:16:00 | - |
| 12:17:00 | 4.3421 | 4.3600 | 4.3421 | 4.3600 | 3491.5 | 4.3421 |
| 12:18:00 | - |
| 12:19:00 | 4.3599 | 4.3599 | 4.3500 | 4.3500 | 39247.9 | 4.3500 |
| 12:20:00 | 4.3595 | 4.3595 | 4.3500 | 4.3500 | 49117.0 | 4.3500 |
| 12:21:00 | - |
| 12:22:00 | 4.3500 | 4.3501 | 4.3500 | 4.3501 | 16272.0 | 4.3500 |
| 12:23:00 | 4.3600 | 4.3600 | 4.3501 | 4.3501 | 500.2 | 4.3501 |
| 12:24:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 500.0 | 4.3501 |
| 12:25:00 | 4.3592 | 4.3592 | 4.3590 | 4.3590 | 8.6 | 4.3592 |
| 12:26:00 | 4.3500 | 4.3501 | 4.3500 | 4.3501 | 15614.0 | 4.3500 |
| 12:27:00 | 4.3582 | 4.3582 | 4.3582 | 4.3582 | 0.1 | 4.3582 |
| 12:28:00 | - |
| 12:29:00 | 4.3520 | 4.3520 | 4.3500 | 4.3500 | 16097.2 | 4.3501 |
| 12:30:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 493.0 | 4.3501 |
| 12:31:00 | 4.3500 | 4.3501 | 4.3500 | 4.3501 | 1500.0 | 4.3501 |
| 12:32:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4002.0 | 4.3500 |
| 12:33:00 | 4.3500 | 4.3500 | 4.3495 | 4.3495 | 286.4 | 4.3500 |
| 12:34:00 | 4.3423 | 4.3423 | 4.3423 | 4.3423 | 500.0 | 4.3423 |
| 12:35:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 8.6 | 4.3501 |
| 12:36:00 | 4.3500 | 4.3501 | 4.3421 | 4.3422 | 2094.0 | 4.3460 |
| 12:37:00 | 4.3420 | 4.3420 | 4.3300 | 4.3301 | 207228.0 | 4.3323 |
| 12:38:00 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 500.0 | 4.3330 |
| 12:39:00 | 4.3302 | 4.3302 | 4.3302 | 4.3302 | 500.0 | 4.3302 |
| 12:40:00 | 4.3302 | 4.3302 | 4.3302 | 4.3302 | 500.0 | 4.3302 |
| 12:41:00 | 4.3492 | 4.3492 | 4.3302 | 4.3483 | 500.4 | 4.3302 |
| 12:42:00 | 4.3302 | 4.3480 | 4.3302 | 4.3480 | 10500.0 | 4.3472 |
| 12:43:00 | 4.3302 | 4.3302 | 4.3302 | 4.3302 | 500.0 | 4.3302 |
| 12:44:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 2800.0 | 4.3301 |
| 12:45:00 | 4.3302 | 4.3302 | 4.3302 | 4.3302 | 998.6 | 4.3302 |
| 12:46:00 | 4.3302 | 4.3302 | 4.3301 | 4.3302 | 9949.5 | 4.3301 |
| 12:47:00 | 4.3301 | 4.3301 | 4.3265 | 4.3265 | 122813.8 | 4.3298 |
| 12:48:00 | 4.3265 | 4.3270 | 4.3265 | 4.3265 | 18883.2 | 4.3265 |
| 12:49:00 | 4.3266 | 4.3266 | 4.3265 | 4.3266 | 982.5 | 4.3265 |
| 12:50:00 | - |
| 12:51:00 | 4.3266 | 4.3300 | 4.3266 | 4.3300 | 10868.0 | 4.3293 |
| 12:52:00 | 4.3300 | 4.3300 | 4.3266 | 4.3266 | 10158.7 | 4.3300 |
| 12:53:00 | 4.3266 | 4.3266 | 4.3266 | 4.3266 | 100.0 | 4.3266 |
| 12:54:00 | 4.3266 | 4.3300 | 4.3265 | 4.3265 | 16022.0 | 4.3295 |
| 12:55:00 | 4.3266 | 4.3300 | 4.3265 | 4.3300 | 50514.6 | 4.3298 |
| 12:56:00 | - |
| 12:57:00 | 4.3266 | 4.3266 | 4.3266 | 4.3266 | 536.0 | 4.3266 |
| 12:58:00 | - |
| 12:59:00 | - |
| 13:00:00 | - |
| 13:01:00 | - |
| 13:02:00 | - |
| 13:03:00 | - |
| 13:04:00 | - |
| 13:05:00 | 4.3266 | 4.3266 | 4.3265 | 4.3265 | 1066.6 | 4.3265 |
| 13:06:00 | 4.3266 | 4.3302 | 4.3266 | 4.3302 | 10000.0 | 4.3286 |
| 13:07:00 | 4.3266 | 4.3266 | 4.3266 | 4.3266 | 1000.0 | 4.3266 |
| 13:08:00 | - |
| 13:09:00 | - |
| 13:10:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 1500.0 | 4.3301 |
| 13:11:00 | 4.3301 | 4.3302 | 4.3301 | 4.3302 | 1400.0 | 4.3302 |
| 13:12:00 | - |
| 13:13:00 | - |
| 13:14:00 | 4.3301 | 4.3302 | 4.3301 | 4.3302 | 1570.0 | 4.3301 |
| 13:15:00 | 4.3302 | 4.3400 | 4.3302 | 4.3400 | 8.6 | 4.3323 |
| 13:16:00 | 4.3301 | 4.3599 | 4.3301 | 4.3401 | 2503.0 | 4.3524 |
| 13:17:00 | 4.3400 | 4.3400 | 4.3301 | 4.3301 | 500.0 | 4.3341 |
| 13:18:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 500.0 | 4.3301 |
| 13:19:00 | 4.3301 | 4.3580 | 4.3301 | 4.3580 | 1843.5 | 4.3400 |
| 13:20:00 | 4.3580 | 4.3600 | 4.3580 | 4.3600 | 79017.2 | 4.3600 |
| 13:21:00 | 4.3600 | 4.3600 | 4.3302 | 4.3302 | 18048.1 | 4.3580 |
| 13:22:00 | 4.3302 | 4.3303 | 4.3302 | 4.3303 | 1800.0 | 4.3302 |
| 13:23:00 | - |
| 13:24:00 | 4.3303 | 4.3303 | 4.3303 | 4.3303 | 5.0 | 4.3303 |
| 13:25:00 | 4.3303 | 4.3303 | 4.3303 | 4.3303 | 8.6 | 4.3303 |
| 13:26:00 | - |
| 13:27:00 | - |
| 13:28:00 | - |
| 13:29:00 | - |
| 13:30:00 | - |
| 13:31:00 | - |
| 13:32:00 | - |
| 13:33:00 | - |
| 13:34:00 | - |
| 13:35:00 | 4.3303 | 4.3303 | 4.3303 | 4.3303 | 8.6 | 4.3303 |
| 13:36:00 | - |
| 13:37:00 | 4.3302 | 4.3302 | 4.3270 | 4.3270 | 87031.9 | 4.3290 |
| 13:38:00 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | 17560.3 | 4.3265 |
| 13:39:00 | - |
| 13:40:00 | - |
| 13:41:00 | - |
| 13:42:00 | - |
| 13:43:00 | 4.3260 | 4.3260 | 4.3252 | 4.3252 | 93042.0 | 4.3253 |
| 13:44:00 | 4.3252 | 4.3252 | 4.3252 | 4.3252 | 5000.0 | 4.3252 |
| 13:45:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 8.6 | 4.3253 |
| 13:46:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 860.0 | 4.3253 |
| 13:47:00 | - |
| 13:48:00 | - |
| 13:49:00 | - |
| 13:50:00 | 4.3253 | 4.3266 | 4.3253 | 4.3266 | 5631.4 | 4.3258 |
| 13:51:00 | 4.3303 | 4.3303 | 4.3303 | 4.3303 | 3000.0 | 4.3303 |
| 13:52:00 | - |
| 13:53:00 | - |
| 13:54:00 | - |
| 13:55:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 8.6 | 4.3253 |
| 13:56:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 2991.3 | 4.3253 |
| 13:57:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 500.0 | 4.3253 |
| 13:58:00 | 4.3253 | 4.3253 | 4.3253 | 4.3253 | 500.1 | 4.3253 |
| 13:59:00 | 4.3301 | 4.3301 | 4.3301 | 4.3301 | 500.0 | 4.3301 |
| 14:00:00 | 4.3305 | 4.3400 | 4.3305 | 4.3400 | 500.1 | 4.3305 |
| 14:01:00 | 4.3399 | 4.3399 | 4.3307 | 4.3307 | 500.1 | 4.3307 |
| 14:02:00 | 4.3311 | 4.3311 | 4.3311 | 4.3311 | 99.0 | 4.3311 |
| 14:03:00 | 4.3400 | 4.3400 | 4.3398 | 4.3398 | 0.3 | 4.3399 |
| 14:04:00 | 4.3400 | 4.3490 | 4.3400 | 4.3490 | 170.7 | 4.3466 |
| 14:05:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 60060.9 | 4.3500 |
| 14:06:00 | - |
| 14:07:00 | 4.3510 | 4.3590 | 4.3510 | 4.3590 | 1651.6 | 4.3573 |
| 14:08:00 | - |
| 14:09:00 | 4.3600 | 4.4000 | 4.3600 | 4.3980 | 35787.2 | 4.3977 |
| 14:10:00 | 4.3975 | 4.3975 | 4.3800 | 4.3800 | 10642.5 | 4.3896 |
| 14:11:00 | 4.3790 | 4.3790 | 4.3660 | 4.3660 | 2197.9 | 4.3747 |
| 14:12:00 | 4.3650 | 4.3650 | 4.3578 | 4.3578 | 5453.0 | 4.3581 |
| 14:13:00 | 4.3570 | 4.3570 | 4.3528 | 4.3528 | 7072.0 | 4.3529 |
| 14:14:00 | 4.3581 | 4.3581 | 4.3581 | 4.3581 | 2324.0 | 4.3581 |
| 14:15:00 | 4.3599 | 4.3680 | 4.3599 | 4.3680 | 881.1 | 4.3668 |
| 14:16:00 | 4.3681 | 4.3681 | 4.3681 | 4.3681 | 656.0 | 4.3681 |
| 14:17:00 | 4.3681 | 4.3681 | 4.3681 | 4.3681 | 226.0 | 4.3681 |
| 14:18:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 100.0 | 4.3690 |
| 14:19:00 | - |
| 14:20:00 | - |
| 14:21:00 | - |
| 14:22:00 | - |
| 14:23:00 | - |
| 14:24:00 | - |
| 14:25:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 8.5 | 4.3690 |
| 14:26:00 | - |
| 14:27:00 | - |
| 14:28:00 | - |
| 14:29:00 | - |
| 14:30:00 | - |
| 14:31:00 | - |
| 14:32:00 | - |
| 14:33:00 | - |
| 14:34:00 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 803.0 | 4.3610 |
| 14:35:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 8.5 | 4.3690 |
| 14:36:00 | - |
| 14:37:00 | - |
| 14:38:00 | - |
| 14:39:00 | - |
| 14:40:00 | - |
| 14:41:00 | - |
| 14:42:00 | - |
| 14:43:00 | 4.3689 | 4.3720 | 4.3689 | 4.3720 | 22640.0 | 4.3706 |
| 14:44:00 | - |
| 14:45:00 | 4.3719 | 4.3719 | 4.3719 | 4.3719 | 8.5 | 4.3719 |
| 14:46:00 | - |
| 14:47:00 | - |
| 14:48:00 | - |
| 14:49:00 | - |
| 14:50:00 | 4.3719 | 4.3730 | 4.3719 | 4.3730 | 27392.0 | 4.3730 |
| 14:51:00 | - |
| 14:52:00 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 8515.0 | 4.3730 |
| 14:53:00 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 1300.0 | 4.3730 |
| 14:54:00 | - |
| 14:55:00 | 4.3728 | 4.3728 | 4.3700 | 4.3700 | 8.7 | 4.3700 |
| 14:56:00 | - |
| 14:57:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 61260.0 | 4.3700 |
| 14:58:00 | 4.3699 | 4.3700 | 4.3699 | 4.3700 | 5000.0 | 4.3700 |
| 14:59:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1591.0 | 4.3700 |
| 15:00:00 | - |
| 15:01:00 | - |
| 15:02:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 9731.0 | 4.3690 |
| 15:03:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 6407.0 | 4.3690 |
| 15:04:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 5000.0 | 4.3690 |
| 15:05:00 | 4.3699 | 4.3700 | 4.3690 | 4.3690 | 1480.0 | 4.3690 |
| 15:06:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 398.0 | 4.3700 |
| 15:07:00 | 4.3699 | 4.3699 | 4.3699 | 4.3699 | 0.1 | 4.3699 |
| 15:08:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 200.0 | 4.3700 |
| 15:09:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1761.0 | 4.3690 |
| 15:10:00 | - |
| 15:11:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 12.0 | 4.3700 |
| 15:12:00 | - |
| 15:13:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 245.0 | 4.3700 |
| 15:14:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 23505.0 | 4.3700 |
| 15:15:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 8.5 | 4.3700 |
| 15:16:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 10201.5 | 4.3700 |
| 15:17:00 | - |
| 15:18:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 0.1 | 4.3740 |
| 15:19:00 | - |
| 15:20:00 | 4.3739 | 4.3739 | 4.3739 | 4.3739 | 0.1 | 4.3739 |
| 15:21:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 500.0 | 4.3700 |
| 15:22:00 | - |
| 15:23:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 0.1 | 4.3740 |
| 15:24:00 | 4.3739 | 4.3740 | 4.3700 | 4.3740 | 1925.1 | 4.3700 |
| 15:25:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 8.5 | 4.3740 |
| 15:26:00 | - |
| 15:27:00 | - |
| 15:28:00 | 4.3738 | 4.3738 | 4.3690 | 4.3690 | 60874.0 | 4.3693 |
| 15:29:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 2490.0 | 4.3690 |
| 15:30:00 | - |
| 15:31:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 0.1 | 4.3740 |
| 15:32:00 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 39.4 | 4.3740 |
| 15:33:00 | 4.3750 | 4.3760 | 4.3750 | 4.3760 | 61.3 | 4.3752 |
| 15:34:00 | - |
| 15:35:00 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 8.5 | 4.3760 |
| 15:36:00 | - |
| 15:37:00 | - |
| 15:38:00 | - |
| 15:39:00 | - |
| 15:40:00 | - |
| 15:41:00 | - |
| 15:42:00 | - |
| 15:43:00 | - |
| 15:44:00 | - |
| 15:45:00 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 8.5 | 4.3760 |
| 15:46:00 | - |
| 15:47:00 | - |
| 15:48:00 | 4.3760 | 4.3970 | 4.3760 | 4.3970 | 65433.7 | 4.3865 |
| 15:49:00 | - |
| 15:50:00 | - |
| 15:51:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 1772.0 | 4.3970 |
| 15:52:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 41.3 | 4.3970 |
| 15:53:00 | - |
| 15:54:00 | - |
| 15:55:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 8.5 | 4.3970 |
| 15:56:00 | - |
| 15:57:00 | - |
| 15:58:00 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 162.0 | 4.3970 |
| 15:59:00 | - |
| 16:00:00 | 4.3870 | 4.3870 | 4.3701 | 4.3701 | 9999.9 | 4.3710 |
| 16:01:00 | - |
| 16:02:00 | - |
| 16:03:00 | - |
| 16:04:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 0.1 | 4.3810 |
| 16:05:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 8.5 | 4.3810 |
| 16:06:00 | - |
| 16:07:00 | - |
| 16:08:00 | 4.3809 | 4.3809 | 4.3800 | 4.3800 | 0.2 | 4.3804 |
| 16:09:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 10000.0 | 4.3701 |
| 16:10:00 | - |
| 16:11:00 | - |
| 16:12:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 0.1 | 4.3810 |
| 16:13:00 | - |
| 16:14:00 | - |
| 16:15:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 8.5 | 4.3810 |
| 16:16:00 | - |
| 16:17:00 | - |
| 16:18:00 | - |
| 16:19:00 | 4.3809 | 4.3809 | 4.3809 | 4.3809 | 58429.1 | 4.3809 |
| 16:20:00 | - |
| 16:21:00 | - |
| 16:22:00 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4558.0 | 4.3810 |
| 16:23:00 | 4.3809 | 4.3809 | 4.3701 | 4.3701 | 5019.4 | 4.3701 |
| 16:24:00 | 4.3803 | 4.3803 | 4.3680 | 4.3680 | 83107.6 | 4.3690 |
| 16:25:00 | 4.3776 | 4.3776 | 4.3630 | 4.3630 | 230.5 | 4.3660 |
| 16:26:00 | - |
| 16:27:00 | 4.3630 | 4.3630 | 4.3590 | 4.3590 | 3785.5 | 4.3591 |
| 16:28:00 | 4.3590 | 4.3590 | 4.3490 | 4.3490 | 114893.0 | 4.3497 |
| 16:29:00 | - |
| 16:30:00 | - |
| 16:31:00 | - |
| 16:32:00 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 13356.0 | 4.3560 |
| 16:33:00 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 0.1 | 4.3490 |
| 16:34:00 | 4.3491 | 4.3491 | 4.3435 | 4.3435 | 111173.0 | 4.3452 |
| 16:35:00 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 8.5 | 4.3540 |
| 16:36:00 | - |
| 16:37:00 | - |
| 16:38:00 | - |
| 16:39:00 | - |
| 16:40:00 | - |
| 16:41:00 | - |
| 16:42:00 | - |
| 16:43:00 | - |
| 16:44:00 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 0.1 | 4.3435 |
| 16:45:00 | 4.3540 | 4.3540 | 4.3435 | 4.3435 | 30008.5 | 4.3436 |
| 16:46:00 | - |
| 16:47:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 25000.0 | 4.3500 |
| 16:48:00 | - |
| 16:49:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 1417.0 | 4.3510 |
| 16:50:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 187.0 | 4.3500 |
| 16:51:00 | - |
| 16:52:00 | - |
| 16:53:00 | 4.3500 | 4.3500 | 4.3410 | 4.3410 | 73604.0 | 4.3417 |
| 16:54:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 0.1 | 4.3510 |
| 16:55:00 | 4.3510 | 4.3510 | 4.3410 | 4.3510 | 308.7 | 4.3413 |
| 16:56:00 | - |
| 16:57:00 | - |
| 16:58:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 0.1 | 4.3510 |
| 16:59:00 | - |
| 17:00:00 | - |
| 17:01:00 | - |
| 17:02:00 | - |
| 17:03:00 | - |
| 17:04:00 | - |
| 17:05:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 8.6 | 4.3510 |
| 17:06:00 | - |
| 17:07:00 | 4.3509 | 4.3509 | 4.3505 | 4.3505 | 0.5 | 4.3507 |
| 17:08:00 | - |
| 17:09:00 | 4.3509 | 4.3509 | 4.3499 | 4.3499 | 760.8 | 4.3500 |
| 17:10:00 | 4.3510 | 4.3510 | 4.3460 | 4.3460 | 5815.0 | 4.3467 |
| 17:11:00 | - |
| 17:12:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 0.1 | 4.3510 |
| 17:13:00 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4988.3 | 4.3510 |
| 17:14:00 | - |
| 17:15:00 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 8.5 | 4.3520 |
| 17:16:00 | 4.3509 | 4.3509 | 4.3500 | 4.3500 | 10217.0 | 4.3500 |
| 17:17:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 27364.0 | 4.3500 |
| 17:18:00 | - |
| 17:19:00 | - |
| 17:20:00 | - |
| 17:21:00 | - |
| 17:22:00 | - |
| 17:23:00 | - |
| 17:24:00 | - |
| 17:25:00 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 8.5 | 4.3520 |
| 17:26:00 | - |
| 17:27:00 | - |
| 17:28:00 | - |
| 17:29:00 | 4.3520 | 4.3689 | 4.3520 | 4.3689 | 16664.8 | 4.3566 |
| 17:30:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 12480.0 | 4.3690 |
| 17:31:00 | 4.3690 | 4.3709 | 4.3686 | 4.3686 | 21516.4 | 4.3700 |
| 17:32:00 | 4.3600 | 4.3600 | 4.3501 | 4.3501 | 1345.7 | 4.3527 |
| 17:33:00 | - |
| 17:34:00 | - |
| 17:35:00 | 4.3610 | 4.3610 | 4.3500 | 4.3500 | 55827.5 | 4.3501 |
| 17:36:00 | - |
| 17:37:00 | - |
| 17:38:00 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 0.1 | 4.3610 |
| 17:39:00 | - |
| 17:40:00 | - |
| 17:41:00 | - |
| 17:42:00 | - |
| 17:43:00 | - |
| 17:44:00 | 4.3610 | 4.3630 | 4.3610 | 4.3630 | 147.0 | 4.3619 |
| 17:45:00 | 4.3630 | 4.3660 | 4.3630 | 4.3660 | 33801.5 | 4.3660 |
| 17:46:00 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 90000.0 | 4.3660 |
| 17:47:00 | - |
| 17:48:00 | - |
| 17:49:00 | 4.3659 | 4.3659 | 4.3659 | 4.3659 | 0.1 | 4.3659 |
| 17:50:00 | - |
| 17:51:00 | - |
| 17:52:00 | 4.3660 | 4.3677 | 4.3660 | 4.3677 | 13089.0 | 4.3674 |
| 17:53:00 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 1480.0 | 4.3660 |
| 17:54:00 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 0.1 | 4.3680 |
| 17:55:00 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 8.5 | 4.3680 |
| 17:56:00 | - |
| 17:57:00 | - |
| 17:58:00 | 4.3680 | 4.3700 | 4.3680 | 4.3700 | 987.7 | 4.3682 |
| 17:59:00 | 4.3700 | 4.3800 | 4.3699 | 4.3800 | 111989.1 | 4.3784 |
| 18:00:00 | - |
| 18:01:00 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 191593.1 | 4.3974 |
| 18:02:00 | - |
| 18:03:00 | - |
| 18:04:00 | - |
| 18:05:00 | 4.3999 | 4.4000 | 4.3999 | 4.4000 | 126826.5 | 4.4000 |
| 18:06:00 | 4.3997 | 4.3997 | 4.3997 | 4.3997 | 0.1 | 4.3997 |
| 18:07:00 | - |
| 18:08:00 | 4.3994 | 4.3994 | 4.3994 | 4.3994 | 0.1 | 4.3994 |
| 18:09:00 | - |
| 18:10:00 | 4.3988 | 4.3988 | 4.3900 | 4.3900 | 25.1 | 4.3901 |
| 18:11:00 | - |
| 18:12:00 | 4.3996 | 4.3996 | 4.3996 | 4.3996 | 10000.0 | 4.3996 |
| 18:13:00 | 4.3997 | 4.4000 | 4.3900 | 4.3900 | 73826.0 | 4.3961 |
| 18:14:00 | - |
| 18:15:00 | 4.3998 | 4.3999 | 4.3998 | 4.3999 | 23757.5 | 4.3999 |
| 18:16:00 | 4.3999 | 4.4000 | 4.3998 | 4.4000 | 60200.0 | 4.4000 |
| 18:17:00 | 4.3950 | 4.4000 | 4.3950 | 4.4000 | 35224.2 | 4.3986 |
| 18:18:00 | 4.4010 | 4.4050 | 4.4010 | 4.4050 | 38819.3 | 4.4010 |
| 18:19:00 | 4.4050 | 4.4110 | 4.4050 | 4.4110 | 17169.0 | 4.4097 |
| 18:20:00 | 4.4110 | 4.4126 | 4.4000 | 4.4126 | 37077.7 | 4.4021 |
| 18:21:00 | 4.4130 | 4.4210 | 4.4130 | 4.4210 | 34867.5 | 4.4200 |
| 18:22:00 | 4.4210 | 4.4300 | 4.4210 | 4.4300 | 53604.3 | 4.4286 |
| 18:23:00 | 4.4300 | 4.4300 | 4.4280 | 4.4280 | 63234.1 | 4.4295 |
| 18:24:00 | 4.4280 | 4.4300 | 4.4278 | 4.4278 | 79273.1 | 4.4281 |
| 18:25:00 | 4.4200 | 4.4200 | 4.4199 | 4.4199 | 19620.2 | 4.4200 |
| 18:26:00 | 4.4199 | 4.4199 | 4.4199 | 4.4199 | 5.0 | 4.4199 |
| 18:27:00 | 4.4190 | 4.4190 | 4.4150 | 4.4150 | 2115.0 | 4.4152 |
| 18:28:00 | - |
| 18:29:00 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 5299.0 | 4.4191 |
| 18:30:00 | 4.4191 | 4.4199 | 4.4180 | 4.4199 | 61394.0 | 4.4189 |
| 18:31:00 | 4.4199 | 4.4300 | 4.4191 | 4.4200 | 143305.0 | 4.4252 |
| 18:32:00 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 14124.0 | 4.4290 |
| 18:33:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4134.1 | 4.4200 |
| 18:34:00 | - |
| 18:35:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 8.4 | 4.4200 |
| 18:36:00 | 4.4200 | 4.4200 | 4.4101 | 4.4101 | 8601.0 | 4.4122 |
| 18:37:00 | - |
| 18:38:00 | 4.4200 | 4.4290 | 4.4200 | 4.4290 | 49369.0 | 4.4263 |
| 18:39:00 | 4.4200 | 4.4310 | 4.4200 | 4.4310 | 69589.0 | 4.4300 |
| 18:40:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 45441.4 | 4.4300 |
| 18:41:00 | - |
| 18:42:00 | 4.4298 | 4.4300 | 4.4298 | 4.4300 | 275.0 | 4.4298 |
| 18:43:00 | 4.4300 | 4.4320 | 4.4300 | 4.4320 | 63787.0 | 4.4306 |
| 18:44:00 | - |
| 18:45:00 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 8.4 | 4.4330 |
| 18:46:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 9166.0 | 4.4300 |
| 18:47:00 | 4.4300 | 4.4375 | 4.4300 | 4.4300 | 494457.7 | 4.4302 |
| 18:48:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 271188.3 | 4.4300 |
| 18:49:00 | - |
| 18:50:00 | 4.4299 | 4.4300 | 4.4299 | 4.4300 | 22530.0 | 4.4300 |
| 18:51:00 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 200.0 | 4.4290 |
| 18:52:00 | - |
| 18:53:00 | - |
| 18:54:00 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 1.0 | 4.4270 |
| 18:55:00 | 4.4286 | 4.4286 | 4.4277 | 4.4277 | 19885.4 | 4.4279 |
| 18:56:00 | 4.4277 | 4.4277 | 4.4011 | 4.4120 | 2684.9 | 4.4198 |
| 18:57:00 | - |
| 18:58:00 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 20.5 | 4.4120 |
| 18:59:00 | 4.4150 | 4.4277 | 4.4150 | 4.4277 | 6959.0 | 4.4271 |
| 19:00:00 | 4.4277 | 4.4277 | 4.4276 | 4.4277 | 113610.0 | 4.4277 |
| 19:01:00 | 4.4200 | 4.4289 | 4.4200 | 4.4289 | 29161.1 | 4.4255 |
| 19:02:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 20000.0 | 4.4300 |
| 19:03:00 | - |
| 19:04:00 | 4.4300 | 4.4350 | 4.4300 | 4.4350 | 27301.0 | 4.4310 |
| 19:05:00 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 11.4 | 4.4350 |
| 19:06:00 | 4.4350 | 4.4384 | 4.4350 | 4.4384 | 17076.8 | 4.4366 |
| 19:07:00 | 4.4384 | 4.4410 | 4.4384 | 4.4410 | 187901.6 | 4.4399 |
| 19:08:00 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 14119.0 | 4.4350 |
| 19:09:00 | 4.4350 | 4.4350 | 4.4040 | 4.4040 | 19021.7 | 4.4257 |
| 19:10:00 | - |
| 19:11:00 | - |
| 19:12:00 | 4.4030 | 4.4200 | 4.4003 | 4.4200 | 20688.1 | 4.4197 |
| 19:13:00 | 4.4210 | 4.4290 | 4.4210 | 4.4290 | 4449.4 | 4.4286 |
| 19:14:00 | - |
| 19:15:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 8.4 | 4.4300 |
| 19:16:00 | - |
| 19:17:00 | - |
| 19:18:00 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 29246.0 | 4.4200 |
| 19:19:00 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 300.0 | 4.4300 |
| 19:20:00 | 4.4130 | 4.4130 | 4.4002 | 4.4002 | 29752.0 | 4.4018 |
| 19:21:00 | - |
| 19:22:00 | - |
| 19:23:00 | - |
| 19:24:00 | 4.4002 | 4.4002 | 4.4000 | 4.4000 | 21712.2 | 4.4000 |
| 19:25:00 | 4.4002 | 4.4002 | 4.4000 | 4.4000 | 51396.6 | 4.4000 |
| 19:26:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 309.0 | 4.4000 |
| 19:27:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 216.0 | 4.4000 |
| 19:28:00 | - |
| 19:29:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 520.0 | 4.4000 |
| 19:30:00 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | 45361.1 | 4.3801 |
| 19:31:00 | - |
| 19:32:00 | 4.3802 | 4.3802 | 4.3800 | 4.3800 | 40699.7 | 4.3800 |
| 19:33:00 | 4.3800 | 4.3800 | 4.3700 | 4.3702 | 74171.9 | 4.3776 |
| 19:34:00 | 4.3702 | 4.3702 | 4.3686 | 4.3686 | 82736.8 | 4.3697 |
| 19:35:00 | 4.3702 | 4.3702 | 4.3600 | 4.3600 | 60242.9 | 4.3604 |
| 19:36:00 | - |
| 19:37:00 | - |
| 19:38:00 | 4.3610 | 4.3670 | 4.3400 | 4.3670 | 207975.1 | 4.3504 |
| 19:39:00 | 4.3670 | 4.3700 | 4.3670 | 4.3700 | 27814.4 | 4.3692 |
| 19:40:00 | - |
| 19:41:00 | 4.3710 | 4.3710 | 4.3600 | 4.3600 | 21606.7 | 4.3606 |
| 19:42:00 | 4.3600 | 4.3600 | 4.3520 | 4.3520 | 43004.1 | 4.3600 |
| 19:43:00 | - |
| 19:44:00 | 4.3520 | 4.3520 | 4.3400 | 4.3510 | 49163.0 | 4.3402 |
| 19:45:00 | 4.3510 | 4.3520 | 4.3400 | 4.3400 | 27831.6 | 4.3401 |
| 19:46:00 | 4.3510 | 4.3530 | 4.3400 | 4.3400 | 17721.7 | 4.3408 |
| 19:47:00 | 4.3410 | 4.3410 | 4.3300 | 4.3300 | 45698.8 | 4.3316 |
| 19:48:00 | 4.3300 | 4.3300 | 4.3100 | 4.3300 | 49864.5 | 4.3134 |
| 19:49:00 | 4.3310 | 4.3410 | 4.3310 | 4.3410 | 10703.2 | 4.3397 |
| 19:50:00 | 4.3409 | 4.3500 | 4.3380 | 4.3459 | 157791.0 | 4.3445 |
| 19:51:00 | 4.3450 | 4.3450 | 4.3310 | 4.3430 | 44756.0 | 4.3339 |
| 19:52:00 | 4.3320 | 4.3320 | 4.3200 | 4.3200 | 72084.9 | 4.3294 |
| 19:53:00 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 40717.8 | 4.3144 |
| 19:54:00 | 4.3090 | 4.3090 | 4.3030 | 4.3030 | 51905.8 | 4.3036 |
| 19:55:00 | 4.3020 | 4.3030 | 4.3000 | 4.3000 | 373170.3 | 4.3001 |
| 19:56:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 506342.6 | 4.3000 |
| 19:57:00 | 4.2950 | 4.3000 | 4.2800 | 4.2814 | 163996.9 | 4.2856 |
| 19:58:00 | 4.2814 | 4.3000 | 4.2814 | 4.3000 | 14202.9 | 4.2815 |
| 19:59:00 | 4.3049 | 4.3049 | 4.2800 | 4.2800 | 104028.0 | 4.2994 |
| 20:00:00 | 4.2801 | 4.3050 | 4.2800 | 4.3050 | 72704.0 | 4.3044 |
| 20:01:00 | 4.3050 | 4.3050 | 4.3000 | 4.3000 | 99273.6 | 4.3025 |
| 20:02:00 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 18564.1 | 4.3199 |
| 20:03:00 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 52.8 | 4.3100 |
| 20:04:00 | 4.3090 | 4.3090 | 4.2990 | 4.2990 | 782.0 | 4.3022 |
| 20:05:00 | 4.3000 | 4.3000 | 4.2990 | 4.2990 | 32.5 | 4.2993 |
| 20:06:00 | 4.2999 | 4.2999 | 4.2999 | 4.2999 | 42.0 | 4.2999 |
| 20:07:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 45129.3 | 4.3000 |
| 20:08:00 | 4.3001 | 4.3099 | 4.3001 | 4.3001 | 52743.0 | 4.3006 |
| 20:09:00 | 4.3100 | 4.3100 | 4.2900 | 4.3000 | 68033.0 | 4.2968 |
| 20:10:00 | 4.3000 | 4.3000 | 4.2801 | 4.2801 | 74902.1 | 4.2885 |
| 20:11:00 | 4.2800 | 4.2950 | 4.2710 | 4.2710 | 40045.1 | 4.2781 |
| 20:12:00 | 4.2714 | 4.2800 | 4.2714 | 4.2800 | 386.0 | 4.2757 |
| 20:13:00 | 4.2714 | 4.3059 | 4.2714 | 4.3059 | 117215.4 | 4.3033 |
| 20:14:00 | - |
| 20:15:00 | 4.3060 | 4.3060 | 4.3000 | 4.3000 | 15.6 | 4.3033 |
| 20:16:00 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 0.4 | 4.2950 |
| 20:17:00 | - |
| 20:18:00 | 4.2997 | 4.3000 | 4.2901 | 4.2901 | 37702.7 | 4.2973 |
| 20:19:00 | - |
| 20:20:00 | - |
| 20:21:00 | 4.2901 | 4.2901 | 4.2851 | 4.2851 | 28043.0 | 4.2895 |
| 20:22:00 | 4.2855 | 4.2855 | 4.2850 | 4.2850 | 8833.0 | 4.2852 |
| 20:23:00 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 15000.0 | 4.2850 |
| 20:24:00 | 4.2950 | 4.3014 | 4.2950 | 4.3014 | 5000.0 | 4.3012 |
| 20:25:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1258.7 | 4.3000 |
| 20:26:00 | 4.2910 | 4.2910 | 4.2900 | 4.2900 | 20000.0 | 4.2901 |
| 20:27:00 | 4.2900 | 4.3045 | 4.2900 | 4.3045 | 221384.0 | 4.3004 |
| 20:28:00 | 4.2940 | 4.2940 | 4.2900 | 4.2900 | 15000.0 | 4.2901 |
| 20:29:00 | 4.3000 | 4.3000 | 4.2990 | 4.2990 | 30000.0 | 4.2997 |
| 20:30:00 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 63162.0 | 4.2976 |
| 20:31:00 | 4.3000 | 4.3010 | 4.3000 | 4.3010 | 9494.0 | 4.3000 |
| 20:32:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 20850.0 | 4.3000 |
| 20:33:00 | 4.2910 | 4.2910 | 4.2900 | 4.2900 | 144271.0 | 4.2901 |
| 20:34:00 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | 86436.0 | 4.2859 |
| 20:35:00 | 4.2900 | 4.2900 | 4.2730 | 4.2730 | 8624.7 | 4.2772 |
| 20:36:00 | 4.2800 | 4.2800 | 4.2740 | 4.2740 | 10000.0 | 4.2770 |
| 20:37:00 | 4.2570 | 4.2600 | 4.2400 | 4.2500 | 127568.1 | 4.2454 |
| 20:38:00 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 68958.0 | 4.2422 |
| 20:39:00 | 4.2510 | 4.2510 | 4.2403 | 4.2403 | 27630.0 | 4.2411 |
| 20:40:00 | 4.2480 | 4.2480 | 4.2250 | 4.2250 | 406446.2 | 4.2322 |
| 20:41:00 | 4.2250 | 4.2250 | 4.2210 | 4.2210 | 40988.0 | 4.2245 |
| 20:42:00 | 4.2000 | 4.2000 | 4.1990 | 4.2000 | 219288.4 | 4.1999 |
| 20:43:00 | 4.2000 | 4.2000 | 4.1990 | 4.1990 | 92346.8 | 4.1998 |
| 20:44:00 | 4.1980 | 4.1999 | 4.1855 | 4.1855 | 197899.8 | 4.1908 |
| 20:45:00 | 4.1855 | 4.1855 | 4.1550 | 4.1750 | 108573.5 | 4.1671 |
| 20:46:00 | 4.1760 | 4.1770 | 4.1560 | 4.1600 | 64289.0 | 4.1577 |
| 20:47:00 | 4.1554 | 4.1554 | 4.1500 | 4.1500 | 290886.7 | 4.1506 |
| 20:48:00 | 4.1490 | 4.1500 | 4.1450 | 4.1450 | 54447.0 | 4.1454 |
| 20:49:00 | 4.1501 | 4.1501 | 4.1311 | 4.1400 | 321607.4 | 4.1373 |
| 20:50:00 | 4.1400 | 4.1400 | 4.1203 | 4.1290 | 222122.0 | 4.1324 |
| 20:51:00 | 4.1210 | 4.1650 | 4.1000 | 4.1650 | 472309.4 | 4.1061 |
| 20:52:00 | 4.1659 | 4.1659 | 4.1600 | 4.1600 | 2060.4 | 4.1654 |
| 20:53:00 | 4.1600 | 4.1660 | 4.1600 | 4.1660 | 29918.0 | 4.1660 |
| 20:54:00 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 15710.0 | 4.1660 |
| 20:55:00 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 21181.9 | 4.1660 |
| 20:56:00 | 4.1660 | 4.1670 | 4.1660 | 4.1670 | 17138.1 | 4.1660 |
| 20:57:00 | 4.1680 | 4.1710 | 4.1680 | 4.1710 | 100.0 | 4.1692 |
| 20:58:00 | - |
| 20:59:00 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 200.0 | 4.1710 |
| 21:00:00 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 32484.0 | 4.1710 |
| 21:01:00 | 4.1710 | 4.1710 | 4.1709 | 4.1709 | 200.1 | 4.1710 |
| 21:02:00 | 4.1700 | 4.1709 | 4.1670 | 4.1709 | 76571.1 | 4.1706 |
| 21:03:00 | 4.1709 | 4.1709 | 4.1709 | 4.1709 | 1623.0 | 4.1709 |
| 21:04:00 | 4.1709 | 4.1709 | 4.1709 | 4.1709 | 118500.0 | 4.1709 |
| 21:05:00 | 4.1709 | 4.1720 | 4.1709 | 4.1720 | 97514.9 | 4.1709 |
| 21:06:00 | 4.1720 | 4.1820 | 4.1720 | 4.1818 | 24594.2 | 4.1819 |
| 21:07:00 | 4.1818 | 4.1818 | 4.1818 | 4.1818 | 2062.0 | 4.1818 |
| 21:08:00 | 4.1818 | 4.1820 | 4.1817 | 4.1820 | 43770.0 | 4.1818 |
| 21:09:00 | 4.1817 | 4.1820 | 4.1800 | 4.1820 | 58950.4 | 4.1817 |
| 21:10:00 | 4.1817 | 4.1817 | 4.1817 | 4.1817 | 1000.0 | 4.1817 |
| 21:11:00 | 4.1817 | 4.1817 | 4.1817 | 4.1817 | 125457.0 | 4.1817 |
| 21:12:00 | 4.1820 | 4.1830 | 4.1820 | 4.1830 | 28030.6 | 4.1820 |
| 21:13:00 | 4.1840 | 4.1840 | 4.1830 | 4.1830 | 10030.6 | 4.1830 |
| 21:14:00 | 4.1830 | 4.1830 | 4.1800 | 4.1800 | 1000.1 | 4.1820 |
| 21:15:00 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 16706.9 | 4.1800 |
| 21:16:00 | - |
| 21:17:00 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 9018.0 | 4.1800 |
| 21:18:00 | 4.1850 | 4.1960 | 4.1850 | 4.1960 | 18200.0 | 4.1958 |
| 21:19:00 | 4.1800 | 4.1960 | 4.1800 | 4.1960 | 59933.0 | 4.1827 |
| 21:20:00 | 4.1960 | 4.2000 | 4.1960 | 4.2000 | 6404.2 | 4.1998 |
| 21:21:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2464.0 | 4.2000 |
| 21:22:00 | 4.2010 | 4.2010 | 4.2000 | 4.2000 | 2250.5 | 4.2000 |
| 21:23:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 45617.8 | 4.2000 |
| 21:24:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2440.0 | 4.2000 |
| 21:25:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 8.9 | 4.2000 |
| 21:26:00 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 846.1 | 4.2081 |
| 21:27:00 | 4.2100 | 4.2100 | 4.1901 | 4.1901 | 46610.0 | 4.2045 |
| 21:28:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 2263.3 | 4.2100 |
| 21:29:00 | 4.2107 | 4.2107 | 4.2107 | 4.2107 | 9000.0 | 4.2107 |
| 21:30:00 | 4.2107 | 4.2109 | 4.2000 | 4.2000 | 42817.1 | 4.2025 |
| 21:31:00 | 4.1901 | 4.1901 | 4.1901 | 4.1901 | 450.0 | 4.1901 |
| 21:32:00 | 4.1901 | 4.1901 | 4.1901 | 4.1901 | 6437.7 | 4.1901 |
| 21:33:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.1 | 4.2000 |
| 21:34:00 | - |
| 21:35:00 | 4.2090 | 4.2090 | 4.1999 | 4.1999 | 17441.9 | 4.1999 |
| 21:36:00 | - |
| 21:37:00 | - |
| 21:38:00 | 4.1301 | 4.1410 | 4.1200 | 4.1410 | 145361.0 | 4.1256 |
| 21:39:00 | 4.1410 | 4.1610 | 4.1410 | 4.1610 | 502.8 | 4.1516 |
| 21:40:00 | 4.1620 | 4.1700 | 4.1603 | 4.1700 | 426.6 | 4.1637 |
| 21:41:00 | 4.1710 | 4.2099 | 4.1710 | 4.2099 | 5619.8 | 4.2081 |
| 21:42:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 10000.0 | 4.2000 |
| 21:43:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 15778.0 | 4.2000 |
| 21:44:00 | - |
| 21:45:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 8.8 | 4.2100 |
| 21:46:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 27542.2 | 4.2000 |
| 21:47:00 | - |
| 21:48:00 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 20.3 | 4.1900 |
| 21:49:00 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | 67000.0 | 4.1932 |
| 21:50:00 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 550.2 | 4.2000 |
| 21:51:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 2351.0 | 4.2100 |
| 21:52:00 | - |
| 21:53:00 | 4.2100 | 4.2100 | 4.1670 | 4.1800 | 138215.4 | 4.1691 |
| 21:54:00 | 4.1880 | 4.2010 | 4.1880 | 4.2010 | 17989.4 | 4.1999 |
| 21:55:00 | 4.2020 | 4.2020 | 4.2010 | 4.2010 | 721.6 | 4.2014 |
| 21:56:00 | 4.2030 | 4.2200 | 4.2030 | 4.2200 | 73813.5 | 4.2145 |
| 21:57:00 | 4.2190 | 4.2200 | 4.2190 | 4.2200 | 23318.0 | 4.2190 |
| 21:58:00 | 4.2190 | 4.2200 | 4.2190 | 4.2200 | 14374.0 | 4.2191 |
| 21:59:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 15300.0 | 4.2200 |
| 22:00:00 | 4.2200 | 4.2250 | 4.2200 | 4.2250 | 21965.9 | 4.2200 |
| 22:01:00 | - |
| 22:02:00 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 5.9 | 4.2250 |
| 22:03:00 | - |
| 22:04:00 | 4.2231 | 4.2250 | 4.2230 | 4.2250 | 87301.0 | 4.2231 |
| 22:05:00 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 8.8 | 4.2250 |
| 22:06:00 | 4.2249 | 4.2280 | 4.2249 | 4.2280 | 46998.0 | 4.2266 |
| 22:07:00 | - |
| 22:08:00 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 0.1 | 4.2300 |
| 22:09:00 | 4.2340 | 4.2400 | 4.2340 | 4.2400 | 127106.8 | 4.2395 |
| 22:10:00 | - |
| 22:11:00 | - |
| 22:12:00 | 4.2400 | 4.2400 | 4.2300 | 4.2300 | 55000.0 | 4.2309 |
| 22:13:00 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 10020.0 | 4.2400 |
| 22:14:00 | 4.2399 | 4.2400 | 4.2399 | 4.2400 | 10519.0 | 4.2400 |
| 22:15:00 | 4.2400 | 4.2480 | 4.2350 | 4.2480 | 58714.8 | 4.2452 |
| 22:16:00 | 4.2480 | 4.2480 | 4.2479 | 4.2480 | 274.0 | 4.2480 |
| 22:17:00 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 121.3 | 4.2450 |
| 22:18:00 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 20000.1 | 4.2450 |
| 22:19:00 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 2004.1 | 4.2450 |
| 22:20:00 | 4.2450 | 4.2500 | 4.2450 | 4.2500 | 38705.9 | 4.2487 |
| 22:21:00 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4295.0 | 4.2500 |
| 22:22:00 | 4.2500 | 4.2500 | 4.2400 | 4.2500 | 42447.1 | 4.2499 |
| 22:23:00 | 4.2490 | 4.2500 | 4.2490 | 4.2500 | 15016.6 | 4.2493 |
| 22:24:00 | - |
| 22:25:00 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 8.8 | 4.2500 |
| 22:26:00 | - |
| 22:27:00 | - |
| 22:28:00 | - |
| 22:29:00 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 20.1 | 4.2400 |
| 22:30:00 | 4.2280 | 4.2280 | 4.2102 | 4.2102 | 912.3 | 4.2145 |
| 22:31:00 | 4.2101 | 4.2101 | 4.2100 | 4.2100 | 24382.0 | 4.2101 |
| 22:32:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 14931.8 | 4.2100 |
| 22:33:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 10000.0 | 4.2100 |
| 22:34:00 | 4.2100 | 4.2310 | 4.2100 | 4.2310 | 3301.0 | 4.2104 |
| 22:35:00 | 4.2320 | 4.2500 | 4.2320 | 4.2499 | 310381.2 | 4.2362 |
| 22:36:00 | 4.2499 | 4.2499 | 4.2499 | 4.2499 | 53395.0 | 4.2499 |
| 22:37:00 | 4.2499 | 4.2499 | 4.2499 | 4.2499 | 177.0 | 4.2499 |
| 22:38:00 | - |
| 22:39:00 | 4.2500 | 4.2510 | 4.2500 | 4.2510 | 61.6 | 4.2507 |
| 22:40:00 | 4.2720 | 4.3100 | 4.2720 | 4.3100 | 68834.1 | 4.3077 |
| 22:41:00 | 4.3100 | 4.3200 | 4.3100 | 4.3100 | 156485.0 | 4.3103 |
| 22:42:00 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 73384.6 | 4.3008 |
| 22:43:00 | - |
| 22:44:00 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 947.0 | 4.2995 |
| 22:45:00 | 4.2999 | 4.2999 | 4.2999 | 4.2999 | 8.7 | 4.2999 |
| 22:46:00 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 50000.0 | 4.2900 |
| 22:47:00 | 4.2890 | 4.2900 | 4.2880 | 4.2900 | 1091.4 | 4.2894 |
| 22:48:00 | - |
| 22:49:00 | 4.2999 | 4.3000 | 4.2900 | 4.2900 | 76093.2 | 4.2999 |
| 22:50:00 | - |
| 22:51:00 | 4.2760 | 4.2760 | 4.2511 | 4.2511 | 99349.5 | 4.2512 |
| 22:52:00 | - |
| 22:53:00 | - |
| 22:54:00 | 4.2510 | 4.2510 | 4.2500 | 4.2500 | 22236.4 | 4.2510 |
| 22:55:00 | 4.2490 | 4.2500 | 4.2430 | 4.2500 | 308.8 | 4.2463 |
| 22:56:00 | - |
| 22:57:00 | 4.2370 | 4.2370 | 4.2230 | 4.2230 | 11052.5 | 4.2310 |
| 22:58:00 | - |
| 22:59:00 | - |
| 23:00:00 | 4.2130 | 4.2130 | 4.2001 | 4.2001 | 44127.8 | 4.2004 |
| 23:01:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20.1 | 4.2200 |
| 23:02:00 | 4.2210 | 4.2300 | 4.2210 | 4.2300 | 226.5 | 4.2259 |
| 23:03:00 | 4.2300 | 4.2300 | 4.2080 | 4.2299 | 10120.0 | 4.2296 |
| 23:04:00 | 4.2100 | 4.2100 | 4.2003 | 4.2003 | 3044.0 | 4.2008 |
| 23:05:00 | 4.2199 | 4.2199 | 4.2001 | 4.2198 | 310759.8 | 4.2154 |
| 23:06:00 | - |
| 23:07:00 | - |
| 23:08:00 | 4.2198 | 4.2198 | 4.2063 | 4.2063 | 64829.0 | 4.2187 |
| 23:09:00 | - |
| 23:10:00 | 4.2200 | 4.2239 | 4.2200 | 4.2239 | 266.0 | 4.2229 |
| 23:11:00 | 4.2100 | 4.2100 | 4.2010 | 4.2010 | 30520.1 | 4.2055 |
| 23:12:00 | 4.2002 | 4.2002 | 4.2000 | 4.2000 | 90000.0 | 4.2000 |
| 23:13:00 | - |
| 23:14:00 | - |
| 23:15:00 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 8.8 | 4.2050 |
| 23:16:00 | - |
| 23:17:00 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 6841.0 | 4.2050 |
| 23:18:00 | - |
| 23:19:00 | 4.2100 | 4.2279 | 4.2100 | 4.2279 | 4651.0 | 4.2276 |
| 23:20:00 | - |
| 23:21:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 8.0 | 4.2100 |
| 23:22:00 | - |
| 23:23:00 | - |
| 23:24:00 | - |
| 23:25:00 | 4.2200 | 4.2267 | 4.2200 | 4.2259 | 113.8 | 4.2255 |
| 23:26:00 | 4.2101 | 4.2101 | 4.2100 | 4.2100 | 14127.7 | 4.2100 |
| 23:27:00 | - |
| 23:28:00 | - |
| 23:29:00 | - |
| 23:30:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 36268.1 | 4.2100 |
| 23:31:00 | 4.2100 | 4.2100 | 4.2099 | 4.2099 | 15160.0 | 4.2100 |
| 23:32:00 | - |
| 23:33:00 | - |
| 23:34:00 | - |
| 23:35:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 8.8 | 4.2200 |
| 23:36:00 | - |
| 23:37:00 | - |
| 23:38:00 | - |
| 23:39:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 34635.0 | 4.2200 |
| 23:40:00 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 121.0 | 4.2200 |
| 23:41:00 | - |
| 23:42:00 | 4.2199 | 4.2199 | 4.2199 | 4.2199 | 0.1 | 4.2199 |
| 23:43:00 | - |
| 23:44:00 | - |
| 23:45:00 | 4.2101 | 4.2101 | 4.2101 | 4.2101 | 8.8 | 4.2101 |
| 23:46:00 | - |
| 23:47:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 11920.1 | 4.2100 |
| 23:48:00 | - |
| 23:49:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 7000.0 | 4.2100 |
| 23:50:00 | - |
| 23:51:00 | - |
| 23:52:00 | - |
| 23:53:00 | - |
| 23:54:00 | - |
| 23:55:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 8.8 | 4.2100 |
| 23:56:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 5100.0 | 4.2100 |
| 23:57:00 | - |
| 23:58:00 | - |
| 23:59:00 | - |