2020年04月24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 | 4.0550 | 4.0589 | 4.0526 | 4.0589 | 63808.0 | 4.0580 |
| 00:03:00 | 4.0590 | 4.0600 | 4.0589 | 4.0589 | 81850.2 | 4.0599 |
| 00:06:00 | 4.0590 | 4.0590 | 4.0450 | 4.0450 | 7853.0 | 4.0587 |
| 00:09:00 | 4.0440 | 4.0589 | 4.0401 | 4.0410 | 252606.8 | 4.0550 |
| 00:12:00 | 4.0400 | 4.0400 | 4.0203 | 4.0203 | 82373.0 | 4.0259 |
| 00:15:00 | 4.0204 | 4.0206 | 4.0204 | 4.0206 | 0.3 | 4.0205 |
| 00:18:00 | 4.0310 | 4.0336 | 4.0206 | 4.0206 | 87140.0 | 4.0302 |
| 00:21:00 | 4.0310 | 4.0340 | 4.0286 | 4.0286 | 36645.5 | 4.0328 |
| 00:24:00 | 4.0287 | 4.0290 | 4.0287 | 4.0290 | 0.4 | 4.0289 |
| 00:27:00 | 4.0340 | 4.0349 | 4.0340 | 4.0349 | 11186.0 | 4.0344 |
| 00:30:00 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 99.0 | 4.0350 |
| 00:33:00 | 4.0350 | 4.0379 | 4.0350 | 4.0379 | 3650.0 | 4.0372 |
| 00:36:00 | 4.0380 | 4.0400 | 4.0303 | 4.0303 | 34901.1 | 4.0395 |
| 00:39:00 | 4.0303 | 4.0410 | 4.0303 | 4.0410 | 6436.2 | 4.0383 |
| 00:42:00 | 4.0420 | 4.0500 | 4.0420 | 4.0500 | 126976.0 | 4.0500 |
| 00:45:00 | 4.0500 | 4.0500 | 4.0441 | 4.0441 | 87978.0 | 4.0490 |
| 00:48:00 | 4.0510 | 4.0549 | 4.0446 | 4.0449 | 24500.1 | 4.0448 |
| 00:51:00 | 4.0550 | 4.0550 | 4.0449 | 4.0550 | 14852.8 | 4.0449 |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 56374.0 | 4.0550 |
| 01:03:00 | - |
| 01:06:00 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 10760.0 | 4.0550 |
| 01:09:00 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 0.6 | 4.0450 |
| 01:12:00 | - |
| 01:15:00 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 0.1 | 4.0450 |
| 01:18:00 | 4.0450 | 4.0455 | 4.0450 | 4.0455 | 0.7 | 4.0452 |
| 01:21:00 | - |
| 01:24:00 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 0.1 | 4.0450 |
| 01:27:00 | - |
| 01:30:00 | 4.0451 | 4.0451 | 4.0451 | 4.0451 | 0.1 | 4.0451 |
| 01:33:00 | 4.0452 | 4.0459 | 4.0450 | 4.0450 | 30.6 | 4.0450 |
| 01:36:00 | - |
| 01:39:00 | 4.0450 | 4.0450 | 4.0430 | 4.0430 | 25.0 | 4.0436 |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | 4.0500 | 4.0500 | 4.0430 | 4.0430 | 6.3 | 4.0497 |
| 01:51:00 | 4.0420 | 4.0420 | 4.0250 | 4.0250 | 3012.1 | 4.0264 |
| 01:54:00 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 5.0 | 4.0360 |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 0.1 | 4.0250 |
| 02:09:00 | - |
| 02:12:00 | 4.0251 | 4.0251 | 4.0251 | 4.0251 | 0.1 | 4.0251 |
| 02:15:00 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 20.0 | 4.0360 |
| 02:18:00 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 1.0 | 4.0360 |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | 4.0360 | 4.0360 | 4.0300 | 4.0300 | 8009.0 | 4.0300 |
| 02:30:00 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 11.0 | 4.0360 |
| 02:33:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 70567.0 | 4.0300 |
| 02:36:00 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 280.1 | 4.0360 |
| 02:39:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1109.0 | 4.0300 |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3978.3 | 4.0300 |
| 02:57:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 7824.7 | 4.0300 |
| 03:00:00 | - |
| 03:03:00 | 4.0361 | 4.0361 | 4.0361 | 4.0361 | 0.1 | 4.0361 |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 4.0362 | 4.0363 | 4.0362 | 4.0363 | 0.2 | 4.0362 |
| 03:15:00 | - |
| 03:18:00 | 4.0370 | 4.0450 | 4.0370 | 4.0450 | 1661.7 | 4.0436 |
| 03:21:00 | 4.0340 | 4.0340 | 4.0251 | 4.0251 | 9944.0 | 4.0252 |
| 03:24:00 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 0.5 | 4.0250 |
| 03:27:00 | 4.0360 | 4.0450 | 4.0360 | 4.0450 | 37051.0 | 4.0449 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 27941.0 | 4.0450 |
| 03:48:00 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 0.2 | 4.0340 |
| 03:51:00 | - |
| 03:54:00 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 0.1 | 4.0340 |
| 03:57:00 | 4.0341 | 4.0342 | 4.0341 | 4.0342 | 5000.2 | 4.0341 |
| 04:00:00 | 4.0342 | 4.0342 | 4.0342 | 4.0342 | 1000.0 | 4.0342 |
| 04:03:00 | 4.0341 | 4.0342 | 4.0251 | 4.0251 | 26323.8 | 4.0258 |
| 04:06:00 | 4.0260 | 4.0261 | 4.0251 | 4.0261 | 36315.0 | 4.0256 |
| 04:09:00 | 4.0261 | 4.0340 | 4.0260 | 4.0261 | 1800.4 | 4.0270 |
| 04:12:00 | 4.0261 | 4.0261 | 4.0261 | 4.0261 | 11549.0 | 4.0261 |
| 04:15:00 | 4.0261 | 4.0267 | 4.0261 | 4.0264 | 1526.7 | 4.0262 |
| 04:18:00 | 4.0264 | 4.0264 | 4.0263 | 4.0264 | 1500.2 | 4.0264 |
| 04:21:00 | 4.0263 | 4.0263 | 4.0210 | 4.0224 | 101500.1 | 4.0235 |
| 04:24:00 | 4.0224 | 4.0224 | 4.0224 | 4.0224 | 1500.0 | 4.0224 |
| 04:27:00 | 4.0224 | 4.0224 | 4.0224 | 4.0224 | 1500.0 | 4.0224 |
| 04:30:00 | 4.0224 | 4.0254 | 4.0224 | 4.0254 | 1500.0 | 4.0243 |
| 04:33:00 | 4.0254 | 4.0258 | 4.0254 | 4.0258 | 1500.0 | 4.0257 |
| 04:36:00 | 4.0258 | 4.0262 | 4.0258 | 4.0262 | 1500.0 | 4.0261 |
| 04:39:00 | 4.0262 | 4.0262 | 4.0262 | 4.0262 | 1500.0 | 4.0262 |
| 04:42:00 | 4.0262 | 4.0314 | 4.0262 | 4.0314 | 10039.1 | 4.0308 |
| 04:45:00 | - |
| 04:48:00 | 4.0254 | 4.0254 | 4.0254 | 4.0254 | 1500.0 | 4.0254 |
| 04:51:00 | 4.0254 | 4.0254 | 4.0254 | 4.0254 | 1500.0 | 4.0254 |
| 04:54:00 | 4.0254 | 4.0254 | 4.0254 | 4.0254 | 1500.0 | 4.0254 |
| 04:57:00 | 4.0254 | 4.0254 | 4.0254 | 4.0254 | 1000.0 | 4.0254 |
| 05:00:00 | 4.0254 | 4.0314 | 4.0254 | 4.0254 | 2924.0 | 4.0273 |
| 05:03:00 | 4.0314 | 4.0320 | 4.0258 | 4.0258 | 2970.0 | 4.0287 |
| 05:06:00 | 4.0258 | 4.0258 | 4.0257 | 4.0258 | 1500.1 | 4.0258 |
| 05:09:00 | 4.0258 | 4.0258 | 4.0258 | 4.0258 | 1500.0 | 4.0258 |
| 05:12:00 | 4.0320 | 4.0320 | 4.0257 | 4.0258 | 62928.1 | 4.0318 |
| 05:15:00 | 4.0258 | 4.0320 | 4.0258 | 4.0301 | 1669.4 | 4.0280 |
| 05:18:00 | 4.0301 | 4.0330 | 4.0270 | 4.0330 | 2445.8 | 4.0308 |
| 05:21:00 | 4.0340 | 4.0341 | 4.0340 | 4.0341 | 358.1 | 4.0341 |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 4.0334 | 4.0334 | 4.0334 | 4.0334 | 5500.0 | 4.0334 |
| 05:33:00 | 4.0341 | 4.0360 | 4.0334 | 4.0334 | 2227.0 | 4.0342 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | 4.0333 | 4.0333 | 4.0281 | 4.0281 | 6500.0 | 4.0321 |
| 05:45:00 | 4.0281 | 4.0281 | 4.0281 | 4.0281 | 1500.0 | 4.0281 |
| 05:48:00 | 4.0281 | 4.0349 | 4.0251 | 4.0349 | 30984.0 | 4.0318 |
| 05:51:00 | 4.0350 | 4.0360 | 4.0251 | 4.0300 | 65619.1 | 4.0313 |
| 05:54:00 | 4.0252 | 4.0252 | 4.0252 | 4.0252 | 1500.0 | 4.0252 |
| 05:57:00 | 4.0251 | 4.0251 | 4.0251 | 4.0251 | 1500.0 | 4.0251 |
| 06:00:00 | 4.0300 | 4.0300 | 4.0250 | 4.0251 | 10264.0 | 4.0268 |
| 06:03:00 | 4.0254 | 4.0389 | 4.0253 | 4.0389 | 38371.0 | 4.0350 |
| 06:06:00 | 4.0281 | 4.0283 | 4.0281 | 4.0281 | 17000.0 | 4.0282 |
| 06:09:00 | 4.0389 | 4.0389 | 4.0283 | 4.0283 | 1541.2 | 4.0286 |
| 06:12:00 | 4.0283 | 4.0390 | 4.0283 | 4.0291 | 2668.0 | 4.0332 |
| 06:15:00 | 4.0389 | 4.0400 | 4.0291 | 4.0400 | 10255.2 | 4.0375 |
| 06:18:00 | 4.0303 | 4.0550 | 4.0303 | 4.0391 | 76641.0 | 4.0464 |
| 06:21:00 | - |
| 06:24:00 | 4.0391 | 4.0391 | 4.0383 | 4.0383 | 21919.3 | 4.0390 |
| 06:27:00 | 4.0383 | 4.0383 | 4.0383 | 4.0383 | 1500.0 | 4.0383 |
| 06:30:00 | 4.0383 | 4.0383 | 4.0383 | 4.0383 | 1500.0 | 4.0383 |
| 06:33:00 | 4.0383 | 4.0383 | 4.0383 | 4.0383 | 1500.0 | 4.0383 |
| 06:36:00 | 4.0404 | 4.0404 | 4.0403 | 4.0404 | 7099.0 | 4.0403 |
| 06:39:00 | 4.0404 | 4.0550 | 4.0404 | 4.0441 | 7909.0 | 4.0533 |
| 06:42:00 | 4.0441 | 4.0441 | 4.0441 | 4.0441 | 2000.0 | 4.0441 |
| 06:45:00 | 4.0550 | 4.0550 | 4.0441 | 4.0453 | 50020.0 | 4.0547 |
| 06:48:00 | 4.0453 | 4.0630 | 4.0453 | 4.0630 | 56740.3 | 4.0596 |
| 06:51:00 | 4.0640 | 4.0700 | 4.0576 | 4.0577 | 71418.1 | 4.0698 |
| 06:54:00 | 4.0601 | 4.0601 | 4.0577 | 4.0577 | 1238.0 | 4.0579 |
| 06:57:00 | 4.0570 | 4.0571 | 4.0570 | 4.0571 | 12239.0 | 4.0570 |
| 07:00:00 | 4.0561 | 4.0601 | 4.0533 | 4.0537 | 16013.0 | 4.0538 |
| 07:03:00 | 4.0553 | 4.0600 | 4.0553 | 4.0557 | 14873.7 | 4.0554 |
| 07:06:00 | 4.0600 | 4.0689 | 4.0600 | 4.0680 | 9765.3 | 4.0641 |
| 07:09:00 | 4.0679 | 4.0679 | 4.0645 | 4.0645 | 1000.0 | 4.0652 |
| 07:12:00 | 4.0581 | 4.0581 | 4.0552 | 4.0552 | 3096.0 | 4.0554 |
| 07:15:00 | - |
| 07:18:00 | 4.0550 | 4.0550 | 4.0407 | 4.0411 | 900.0 | 4.0430 |
| 07:21:00 | 4.0411 | 4.0411 | 4.0411 | 4.0411 | 1500.0 | 4.0411 |
| 07:24:00 | 4.0411 | 4.0411 | 4.0411 | 4.0411 | 1500.0 | 4.0411 |
| 07:27:00 | 4.0411 | 4.0411 | 4.0400 | 4.0400 | 10024.0 | 4.0401 |
| 07:30:00 | 4.0401 | 4.0404 | 4.0401 | 4.0404 | 1500.0 | 4.0402 |
| 07:33:00 | 4.0404 | 4.0500 | 4.0401 | 4.0401 | 36762.8 | 4.0454 |
| 07:36:00 | 4.0600 | 4.0700 | 4.0600 | 4.0700 | 201093.1 | 4.0692 |
| 07:39:00 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 15268.8 | 4.0700 |
| 07:42:00 | 4.0601 | 4.0601 | 4.0600 | 4.0600 | 39.1 | 4.0600 |
| 07:45:00 | 4.0591 | 4.0601 | 4.0591 | 4.0601 | 2400.0 | 4.0599 |
| 07:48:00 | 4.0591 | 4.0700 | 4.0591 | 4.0700 | 4647.0 | 4.0622 |
| 07:51:00 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | 737.0 | 4.0601 |
| 07:54:00 | 4.0601 | 4.0700 | 4.0600 | 4.0600 | 12285.9 | 4.0694 |
| 07:57:00 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | 2000.0 | 4.0601 |
| 08:00:00 | 4.0601 | 4.0601 | 4.0456 | 4.0457 | 2499.6 | 4.0469 |
| 08:03:00 | 4.0455 | 4.0594 | 4.0401 | 4.0401 | 50210.5 | 4.0466 |
| 08:06:00 | 4.0401 | 4.0401 | 4.0401 | 4.0401 | 6981.8 | 4.0401 |
| 08:09:00 | 4.0401 | 4.0497 | 4.0401 | 4.0496 | 5395.7 | 4.0479 |
| 08:12:00 | 4.0401 | 4.0490 | 4.0401 | 4.0490 | 54856.0 | 4.0488 |
| 08:15:00 | 4.0490 | 4.0490 | 4.0489 | 4.0489 | 4697.0 | 4.0490 |
| 08:18:00 | 4.0489 | 4.0500 | 4.0489 | 4.0500 | 70394.0 | 4.0492 |
| 08:21:00 | 4.0493 | 4.0510 | 4.0490 | 4.0490 | 2012.1 | 4.0492 |
| 08:24:00 | 4.0490 | 4.0490 | 4.0489 | 4.0489 | 2616.0 | 4.0489 |
| 08:27:00 | 4.0411 | 4.0489 | 4.0350 | 4.0350 | 72361.0 | 4.0392 |
| 08:30:00 | 4.0350 | 4.0489 | 4.0300 | 4.0300 | 195045.3 | 4.0310 |
| 08:33:00 | 4.0291 | 4.0300 | 4.0211 | 4.0223 | 442740.2 | 4.0239 |
| 08:36:00 | 4.0224 | 4.0224 | 4.0211 | 4.0212 | 2300.0 | 4.0214 |
| 08:39:00 | 4.0211 | 4.0211 | 4.0190 | 4.0191 | 37290.0 | 4.0200 |
| 08:42:00 | 4.0200 | 4.0200 | 4.0184 | 4.0184 | 104049.7 | 4.0199 |
| 08:45:00 | 4.0184 | 4.0200 | 4.0184 | 4.0200 | 21332.0 | 4.0199 |
| 08:48:00 | 4.0188 | 4.0200 | 4.0188 | 4.0200 | 42085.0 | 4.0200 |
| 08:51:00 | 4.0188 | 4.0299 | 4.0188 | 4.0191 | 42220.0 | 4.0203 |
| 08:54:00 | - |
| 08:57:00 | 4.0191 | 4.0191 | 4.0191 | 4.0191 | 3497.0 | 4.0191 |
| 09:00:00 | 4.0191 | 4.0191 | 4.0191 | 4.0191 | 1000.0 | 4.0191 |
| 09:03:00 | 4.0191 | 4.0390 | 4.0191 | 4.0370 | 50788.8 | 4.0378 |
| 09:06:00 | 4.0291 | 4.0291 | 4.0291 | 4.0291 | 500.0 | 4.0291 |
| 09:09:00 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 1500.0 | 4.0301 |
| 09:12:00 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 2500.0 | 4.0301 |
| 09:15:00 | 4.0303 | 4.0303 | 4.0301 | 4.0303 | 1090.0 | 4.0302 |
| 09:18:00 | 4.0303 | 4.0449 | 4.0303 | 4.0341 | 1624.0 | 4.0343 |
| 09:21:00 | 4.0344 | 4.0344 | 4.0344 | 4.0344 | 1000.0 | 4.0344 |
| 09:24:00 | 4.0344 | 4.0344 | 4.0344 | 4.0344 | 2500.0 | 4.0344 |
| 09:27:00 | 4.0348 | 4.0489 | 4.0348 | 4.0381 | 2736.0 | 4.0423 |
| 09:30:00 | 4.0404 | 4.0490 | 4.0401 | 4.0401 | 9001.0 | 4.0480 |
| 09:33:00 | 4.0310 | 4.0340 | 4.0222 | 4.0340 | 23221.4 | 4.0225 |
| 09:36:00 | 4.0350 | 4.0360 | 4.0260 | 4.0260 | 4952.4 | 4.0306 |
| 09:39:00 | 4.0261 | 4.0349 | 4.0261 | 4.0262 | 22520.0 | 4.0327 |
| 09:42:00 | 4.0265 | 4.0349 | 4.0265 | 4.0301 | 50557.0 | 4.0339 |
| 09:45:00 | 4.0301 | 4.0340 | 4.0301 | 4.0304 | 26732.0 | 4.0337 |
| 09:48:00 | 4.0340 | 4.0340 | 4.0304 | 4.0340 | 15540.0 | 4.0339 |
| 09:51:00 | 4.0300 | 4.0300 | 4.0261 | 4.0261 | 11500.0 | 4.0295 |
| 09:54:00 | 4.0301 | 4.0301 | 4.0261 | 4.0264 | 2500.0 | 4.0278 |
| 09:57:00 | 4.0264 | 4.0264 | 4.0264 | 4.0264 | 1500.0 | 4.0264 |
| 10:00:00 | 4.0264 | 4.0340 | 4.0263 | 4.0263 | 19228.0 | 4.0306 |
| 10:03:00 | 4.0350 | 4.0380 | 4.0350 | 4.0380 | 10010.0 | 4.0368 |
| 10:06:00 | 4.0380 | 4.0380 | 4.0350 | 4.0380 | 78502.6 | 4.0377 |
| 10:09:00 | 4.0384 | 4.0429 | 4.0381 | 4.0381 | 11010.0 | 4.0406 |
| 10:12:00 | 4.0384 | 4.0448 | 4.0380 | 4.0448 | 57946.0 | 4.0431 |
| 10:15:00 | 4.0384 | 4.0449 | 4.0384 | 4.0384 | 1003.0 | 4.0384 |
| 10:18:00 | 4.0384 | 4.0449 | 4.0383 | 4.0383 | 122041.8 | 4.0447 |
| 10:21:00 | 4.0449 | 4.0449 | 4.0384 | 4.0384 | 6346.4 | 4.0439 |
| 10:24:00 | 4.0384 | 4.0510 | 4.0384 | 4.0411 | 56534.0 | 4.0484 |
| 10:27:00 | 4.0510 | 4.0510 | 4.0413 | 4.0417 | 1500.2 | 4.0414 |
| 10:30:00 | 4.0417 | 4.0510 | 4.0417 | 4.0510 | 162450.0 | 4.0509 |
| 10:33:00 | 4.0421 | 4.0510 | 4.0421 | 4.0424 | 49355.0 | 4.0506 |
| 10:36:00 | 4.0428 | 4.0530 | 4.0428 | 4.0432 | 67813.3 | 4.0522 |
| 10:39:00 | 4.0436 | 4.0444 | 4.0391 | 4.0444 | 156822.2 | 4.0405 |
| 10:42:00 | 4.0500 | 4.0572 | 4.0421 | 4.0541 | 26668.6 | 4.0566 |
| 10:45:00 | 4.0447 | 4.0600 | 4.0447 | 4.0504 | 9250.0 | 4.0579 |
| 10:48:00 | 4.0504 | 4.0600 | 4.0503 | 4.0503 | 81812.0 | 4.0533 |
| 10:51:00 | 4.0501 | 4.0501 | 4.0501 | 4.0501 | 2500.0 | 4.0501 |
| 10:54:00 | 4.0600 | 4.0600 | 4.0501 | 4.0503 | 22550.0 | 4.0593 |
| 10:57:00 | 4.0600 | 4.0799 | 4.0600 | 4.0799 | 53278.2 | 4.0757 |
| 11:00:00 | 4.0701 | 4.0799 | 4.0701 | 4.0799 | 24511.0 | 4.0790 |
| 11:03:00 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 0.1 | 4.0700 |
| 11:06:00 | 4.0701 | 4.0701 | 4.0620 | 4.0620 | 137.7 | 4.0661 |
| 11:09:00 | 4.0610 | 4.0610 | 4.0530 | 4.0530 | 179.1 | 4.0573 |
| 11:12:00 | 4.0521 | 4.0521 | 4.0521 | 4.0521 | 525.0 | 4.0521 |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | 4.0521 | 4.0590 | 4.0521 | 4.0521 | 7475.0 | 4.0526 |
| 11:24:00 | 4.0590 | 4.0690 | 4.0521 | 4.0591 | 8954.0 | 4.0669 |
| 11:27:00 | 4.0591 | 4.0591 | 4.0590 | 4.0591 | 2166.0 | 4.0590 |
| 11:30:00 | 4.0581 | 4.0700 | 4.0581 | 4.0700 | 12000.6 | 4.0673 |
| 11:33:00 | 4.0601 | 4.0700 | 4.0601 | 4.0700 | 4890.0 | 4.0670 |
| 11:36:00 | 4.0700 | 4.0700 | 4.0603 | 4.0607 | 25644.0 | 4.0694 |
| 11:39:00 | 4.0607 | 4.0607 | 4.0606 | 4.0607 | 8476.0 | 4.0606 |
| 11:42:00 | 4.0607 | 4.0700 | 4.0607 | 4.0654 | 1510.0 | 4.0623 |
| 11:45:00 | 4.0654 | 4.0700 | 4.0654 | 4.0654 | 3600.0 | 4.0681 |
| 11:48:00 | 4.0654 | 4.0760 | 4.0654 | 4.0662 | 49936.7 | 4.0727 |
| 11:51:00 | 4.0662 | 4.0667 | 4.0662 | 4.0667 | 1500.0 | 4.0665 |
| 11:54:00 | 4.0667 | 4.0667 | 4.0667 | 4.0667 | 1000.0 | 4.0667 |
| 11:57:00 | 4.0667 | 4.0667 | 4.0667 | 4.0667 | 2000.0 | 4.0667 |
| 12:00:00 | - |
| 12:03:00 | 4.0667 | 4.0667 | 4.0600 | 4.0627 | 52450.0 | 4.0625 |
| 12:06:00 | 4.0667 | 4.0710 | 4.0631 | 4.0710 | 1544.4 | 4.0667 |
| 12:09:00 | 4.0704 | 4.0760 | 4.0703 | 4.0760 | 12130.5 | 4.0742 |
| 12:12:00 | 4.0765 | 4.0875 | 4.0751 | 4.0751 | 154421.4 | 4.0795 |
| 12:15:00 | 4.0875 | 4.0900 | 4.0801 | 4.0801 | 68887.4 | 4.0885 |
| 12:18:00 | 4.0900 | 4.0990 | 4.0900 | 4.0901 | 210046.4 | 4.0913 |
| 12:21:00 | 4.0900 | 4.1020 | 4.0900 | 4.1020 | 262499.8 | 4.0971 |
| 12:24:00 | 4.1020 | 4.1100 | 4.0920 | 4.1100 | 111346.0 | 4.1021 |
| 12:27:00 | 4.1110 | 4.1214 | 4.1110 | 4.1214 | 178623.5 | 4.1193 |
| 12:30:00 | 4.1218 | 4.1510 | 4.1218 | 4.1510 | 218495.5 | 4.1447 |
| 12:33:00 | 4.1400 | 4.1600 | 4.1350 | 4.1488 | 29538.1 | 4.1486 |
| 12:36:00 | 4.1600 | 4.1900 | 4.1500 | 4.1751 | 132096.3 | 4.1633 |
| 12:39:00 | 4.1900 | 4.2000 | 4.1730 | 4.1850 | 851391.7 | 4.1832 |
| 12:42:00 | 4.1751 | 4.1991 | 4.1751 | 4.1990 | 280505.7 | 4.1939 |
| 12:45:00 | 4.1980 | 4.1999 | 4.1750 | 4.1801 | 289014.0 | 4.1927 |
| 12:48:00 | 4.1750 | 4.1780 | 4.1620 | 4.1620 | 761841.0 | 4.1721 |
| 12:51:00 | 4.1621 | 4.1690 | 4.1600 | 4.1601 | 65053.4 | 4.1631 |
| 12:54:00 | 4.1600 | 4.1621 | 4.1511 | 4.1600 | 66766.6 | 4.1581 |
| 12:57:00 | 4.1599 | 4.1600 | 4.1400 | 4.1400 | 184014.9 | 4.1521 |
| 13:00:00 | 4.1390 | 4.1450 | 4.1321 | 4.1450 | 40087.1 | 4.1378 |
| 13:03:00 | 4.1451 | 4.1599 | 4.1450 | 4.1450 | 38459.2 | 4.1574 |
| 13:06:00 | 4.1451 | 4.1630 | 4.1451 | 4.1630 | 76549.0 | 4.1604 |
| 13:09:00 | 4.1507 | 4.1640 | 4.1502 | 4.1640 | 62059.2 | 4.1607 |
| 13:12:00 | 4.1650 | 4.2000 | 4.1650 | 4.2000 | 254159.4 | 4.1940 |
| 13:15:00 | 4.2000 | 4.2380 | 4.1806 | 4.2029 | 165668.2 | 4.2151 |
| 13:18:00 | 4.2032 | 4.2390 | 4.2032 | 4.2304 | 99901.6 | 4.2294 |
| 13:21:00 | 4.2389 | 4.2389 | 4.2135 | 4.2138 | 167220.9 | 4.2221 |
| 13:24:00 | 4.2142 | 4.2299 | 4.2101 | 4.2299 | 298825.6 | 4.2220 |
| 13:27:00 | 4.2299 | 4.2299 | 4.2091 | 4.2151 | 4400.2 | 4.2156 |
| 13:30:00 | 4.2151 | 4.2299 | 4.2051 | 4.2101 | 127020.0 | 4.2263 |
| 13:33:00 | 4.2250 | 4.2489 | 4.2201 | 4.2489 | 251009.2 | 4.2382 |
| 13:36:00 | 4.2402 | 4.2480 | 4.2300 | 4.2300 | 178300.0 | 4.2393 |
| 13:39:00 | 4.2300 | 4.2351 | 4.2260 | 4.2351 | 111820.0 | 4.2297 |
| 13:42:00 | 4.2400 | 4.2480 | 4.2303 | 4.2480 | 15127.8 | 4.2447 |
| 13:45:00 | 4.2490 | 4.2720 | 4.2353 | 4.2700 | 134119.6 | 4.2609 |
| 13:48:00 | 4.2730 | 4.2975 | 4.2661 | 4.2800 | 451411.8 | 4.2728 |
| 13:51:00 | 4.2800 | 4.2800 | 4.2650 | 4.2650 | 46272.7 | 4.2737 |
| 13:54:00 | 4.2650 | 4.2751 | 4.2582 | 4.2700 | 135580.0 | 4.2721 |
| 13:57:00 | 4.2650 | 4.2650 | 4.2571 | 4.2600 | 68060.9 | 4.2599 |
| 14:00:00 | 4.2600 | 4.2600 | 4.2174 | 4.2181 | 228959.7 | 4.2340 |
| 14:03:00 | 4.2182 | 4.2500 | 4.2182 | 4.2401 | 74182.4 | 4.2433 |
| 14:06:00 | 4.2403 | 4.2499 | 4.2351 | 4.2499 | 47793.4 | 4.2436 |
| 14:09:00 | 4.2497 | 4.2497 | 4.2351 | 4.2355 | 20088.0 | 4.2398 |
| 14:12:00 | 4.2404 | 4.2404 | 4.2355 | 4.2355 | 104010.0 | 4.2402 |
| 14:15:00 | 4.2358 | 4.2400 | 4.2184 | 4.2251 | 168334.7 | 4.2344 |
| 14:18:00 | 4.2250 | 4.2349 | 4.2181 | 4.2300 | 96135.7 | 4.2202 |
| 14:21:00 | 4.2303 | 4.2303 | 4.2100 | 4.2100 | 125149.3 | 4.2211 |
| 14:24:00 | 4.2108 | 4.2303 | 4.2108 | 4.2301 | 53931.3 | 4.2297 |
| 14:27:00 | 4.2303 | 4.2303 | 4.2300 | 4.2300 | 10000.0 | 4.2301 |
| 14:30:00 | 4.2203 | 4.2303 | 4.2203 | 4.2203 | 33155.8 | 4.2268 |
| 14:33:00 | 4.2204 | 4.2300 | 4.2204 | 4.2204 | 6500.0 | 4.2263 |
| 14:36:00 | 4.2204 | 4.2204 | 4.2200 | 4.2200 | 50932.7 | 4.2201 |
| 14:39:00 | 4.2151 | 4.2299 | 4.2151 | 4.2203 | 25070.3 | 4.2220 |
| 14:42:00 | 4.2153 | 4.2299 | 4.2153 | 4.2299 | 19620.3 | 4.2244 |
| 14:45:00 | 4.2300 | 4.2300 | 4.2250 | 4.2254 | 6439.0 | 4.2295 |
| 14:48:00 | 4.2299 | 4.2300 | 4.2258 | 4.2299 | 17466.0 | 4.2299 |
| 14:51:00 | 4.2263 | 4.2263 | 4.2108 | 4.2109 | 113783.9 | 4.2161 |
| 14:54:00 | 4.2200 | 4.2200 | 4.2108 | 4.2109 | 206805.0 | 4.2197 |
| 14:57:00 | 4.2108 | 4.2108 | 4.2108 | 4.2108 | 9000.5 | 4.2108 |
| 15:00:00 | 4.2108 | 4.2108 | 4.2108 | 4.2108 | 17339.0 | 4.2108 |
| 15:03:00 | 4.2108 | 4.2108 | 4.2108 | 4.2108 | 4645.0 | 4.2108 |
| 15:06:00 | 4.2108 | 4.2110 | 4.2108 | 4.2110 | 16000.0 | 4.2110 |
| 15:09:00 | 4.2109 | 4.2199 | 4.2109 | 4.2150 | 17092.0 | 4.2183 |
| 15:12:00 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 16700.0 | 4.2150 |
| 15:15:00 | 4.2150 | 4.2150 | 4.2108 | 4.2108 | 12387.3 | 4.2141 |
| 15:18:00 | - |
| 15:21:00 | 4.2108 | 4.2108 | 4.2100 | 4.2100 | 3000.0 | 4.2100 |
| 15:24:00 | 4.2101 | 4.2109 | 4.2100 | 4.2109 | 9480.9 | 4.2101 |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | 4.2090 | 4.2090 | 4.2060 | 4.2060 | 100.0 | 4.2076 |
| 15:39:00 | 4.2061 | 4.2061 | 4.2013 | 4.2014 | 1761.0 | 4.2024 |
| 15:42:00 | 4.2017 | 4.2017 | 4.2000 | 4.2001 | 45621.0 | 4.2006 |
| 15:45:00 | 4.2004 | 4.2004 | 4.2001 | 4.2001 | 283.0 | 4.2001 |
| 15:48:00 | 4.2001 | 4.2018 | 4.2001 | 4.2015 | 37604.1 | 4.2001 |
| 15:51:00 | 4.2016 | 4.2263 | 4.2016 | 4.2263 | 251531.4 | 4.2233 |
| 15:54:00 | 4.2264 | 4.2264 | 4.2061 | 4.2151 | 94137.0 | 4.2086 |
| 15:57:00 | 4.2151 | 4.2152 | 4.2151 | 4.2152 | 1177.0 | 4.2151 |
| 16:00:00 | 4.2152 | 4.2152 | 4.2151 | 4.2152 | 4399.0 | 4.2152 |
| 16:03:00 | 4.2151 | 4.2152 | 4.2151 | 4.2152 | 52703.0 | 4.2151 |
| 16:06:00 | 4.2152 | 4.2155 | 4.2150 | 4.2150 | 180306.2 | 4.2153 |
| 16:09:00 | 4.2150 | 4.2150 | 4.2101 | 4.2101 | 276646.8 | 4.2150 |
| 16:12:00 | 4.2102 | 4.2104 | 4.2017 | 4.2104 | 39744.0 | 4.2023 |
| 16:15:00 | 4.2150 | 4.2263 | 4.2104 | 4.2263 | 27906.0 | 4.2180 |
| 16:18:00 | 4.2151 | 4.2250 | 4.2151 | 4.2250 | 1700.0 | 4.2163 |
| 16:21:00 | 4.2250 | 4.2261 | 4.2152 | 4.2259 | 37713.0 | 4.2252 |
| 16:24:00 | 4.2152 | 4.2260 | 4.2152 | 4.2205 | 1577.0 | 4.2191 |
| 16:27:00 | 4.2205 | 4.2264 | 4.2205 | 4.2264 | 31886.0 | 4.2260 |
| 16:30:00 | 4.2270 | 4.2400 | 4.2270 | 4.2400 | 155279.6 | 4.2387 |
| 16:33:00 | 4.2309 | 4.2500 | 4.2309 | 4.2500 | 55998.9 | 4.2460 |
| 16:36:00 | 4.2463 | 4.2500 | 4.2401 | 4.2401 | 101740.1 | 4.2471 |
| 16:39:00 | 4.2405 | 4.2589 | 4.2405 | 4.2589 | 11135.6 | 4.2560 |
| 16:42:00 | 4.2590 | 4.2650 | 4.2409 | 4.2451 | 67238.0 | 4.2612 |
| 16:45:00 | 4.2501 | 4.2501 | 4.2400 | 4.2404 | 58708.0 | 4.2412 |
| 16:48:00 | 4.2403 | 4.2500 | 4.2403 | 4.2500 | 10350.2 | 4.2484 |
| 16:51:00 | 4.2500 | 4.2500 | 4.2416 | 4.2416 | 2176.8 | 4.2461 |
| 16:54:00 | 4.2420 | 4.2594 | 4.2400 | 4.2401 | 4803.1 | 4.2462 |
| 16:57:00 | 4.2401 | 4.2550 | 4.2401 | 4.2451 | 12309.0 | 4.2534 |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | 4.2450 | 4.2450 | 4.2401 | 4.2401 | 4748.0 | 4.2401 |
| 17:09:00 | 4.2400 | 4.2400 | 4.2280 | 4.2280 | 16200.5 | 4.2314 |
| 17:12:00 | 4.2000 | 4.2000 | 4.1850 | 4.1854 | 98056.5 | 4.1882 |
| 17:15:00 | 4.1860 | 4.2000 | 4.1860 | 4.2000 | 14109.2 | 4.1900 |
| 17:18:00 | 4.2000 | 4.2000 | 4.1924 | 4.1924 | 1242.7 | 4.1939 |
| 17:21:00 | 4.1924 | 4.1999 | 4.1907 | 4.1907 | 5799.0 | 4.1951 |
| 17:24:00 | 4.1908 | 4.2000 | 4.1901 | 4.1914 | 32300.0 | 4.1993 |
| 17:27:00 | 4.1913 | 4.2270 | 4.1911 | 4.2101 | 26036.9 | 4.2251 |
| 17:30:00 | - |
| 17:33:00 | 4.2100 | 4.2100 | 4.1951 | 4.1952 | 1570.0 | 4.1956 |
| 17:36:00 | 4.1951 | 4.1951 | 4.1951 | 4.1951 | 1500.0 | 4.1951 |
| 17:39:00 | 4.1951 | 4.2000 | 4.1900 | 4.2000 | 107121.2 | 4.1953 |
| 17:42:00 | 4.2000 | 4.2099 | 4.2000 | 4.2099 | 35520.0 | 4.2070 |
| 17:45:00 | 4.2100 | 4.2101 | 4.2099 | 4.2099 | 5000.1 | 4.2100 |
| 17:48:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1499.0 | 4.2100 |
| 17:51:00 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 149.0 | 4.2100 |
| 17:54:00 | - |
| 17:57:00 | - |
| 18:00:00 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 141098.8 | 4.2285 |
| 18:03:00 | 4.2201 | 4.2300 | 4.2201 | 4.2300 | 70481.0 | 4.2297 |
| 18:06:00 | 4.2300 | 4.2300 | 4.2255 | 4.2255 | 14205.1 | 4.2295 |
| 18:09:00 | 4.2201 | 4.2201 | 4.2201 | 4.2201 | 2999.0 | 4.2201 |
| 18:12:00 | 4.2201 | 4.2330 | 4.2201 | 4.2330 | 37716.7 | 4.2319 |
| 18:15:00 | - |
| 18:18:00 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 480.7 | 4.2330 |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | 4.2330 | 4.2360 | 4.2330 | 4.2330 | 15000.1 | 4.2349 |
| 18:30:00 | - |
| 18:33:00 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 2699.0 | 4.2330 |
| 18:36:00 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 2046.0 | 4.2330 |
| 18:39:00 | 4.2329 | 4.2329 | 4.2310 | 4.2310 | 1.0 | 4.2324 |
| 18:42:00 | 4.2250 | 4.2250 | 4.2100 | 4.2100 | 7863.2 | 4.2108 |
| 18:45:00 | 4.2099 | 4.2112 | 4.2060 | 4.2061 | 3448.8 | 4.2093 |
| 18:48:00 | 4.2060 | 4.2200 | 4.2060 | 4.2200 | 1500.4 | 4.2061 |
| 18:51:00 | 4.2200 | 4.2200 | 4.2076 | 4.2080 | 33341.0 | 4.2081 |
| 18:54:00 | 4.2080 | 4.2390 | 4.2065 | 4.2100 | 207716.3 | 4.2270 |
| 18:57:00 | 4.2151 | 4.2151 | 4.2100 | 4.2151 | 792.4 | 4.2135 |
| 19:00:00 | 4.2100 | 4.2100 | 4.2065 | 4.2065 | 300.0 | 4.2073 |
| 19:03:00 | 4.2065 | 4.2065 | 4.2010 | 4.2011 | 301.0 | 4.2043 |
| 19:06:00 | 4.2011 | 4.2014 | 4.2001 | 4.2001 | 32870.0 | 4.2007 |
| 19:09:00 | 4.2001 | 4.2234 | 4.2000 | 4.2097 | 155336.7 | 4.2020 |
| 19:12:00 | 4.2097 | 4.2200 | 4.2001 | 4.2195 | 114695.2 | 4.2017 |
| 19:15:00 | 4.2193 | 4.2193 | 4.2000 | 4.2150 | 68788.2 | 4.2008 |
| 19:18:00 | 4.2149 | 4.2149 | 4.2000 | 4.2000 | 69710.0 | 4.2000 |
| 19:21:00 | 4.1999 | 4.2000 | 4.1900 | 4.1996 | 77154.6 | 4.1911 |
| 19:24:00 | 4.1995 | 4.1996 | 4.1900 | 4.1996 | 21648.0 | 4.1919 |
| 19:27:00 | 4.1996 | 4.1996 | 4.1900 | 4.1986 | 116224.7 | 4.1918 |
| 19:30:00 | 4.1986 | 4.1994 | 4.1898 | 4.1898 | 14633.7 | 4.1916 |
| 19:33:00 | 4.1890 | 4.1890 | 4.1300 | 4.1400 | 675072.1 | 4.1442 |
| 19:36:00 | 4.1450 | 4.1500 | 4.1304 | 4.1500 | 16481.4 | 4.1486 |
| 19:39:00 | 4.1510 | 4.1600 | 4.1500 | 4.1600 | 31563.8 | 4.1531 |
| 19:42:00 | 4.1599 | 4.1599 | 4.1508 | 4.1508 | 10230.9 | 4.1516 |
| 19:45:00 | 4.1507 | 4.1700 | 4.1507 | 4.1700 | 71480.2 | 4.1603 |
| 19:48:00 | 4.1700 | 4.1750 | 4.1700 | 4.1750 | 23833.4 | 4.1701 |
| 19:51:00 | 4.1749 | 4.1749 | 4.1700 | 4.1700 | 31327.6 | 4.1700 |
| 19:54:00 | - |
| 19:57:00 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 20215.0 | 4.1700 |
| 20:00:00 | 4.1300 | 4.1500 | 4.1210 | 4.1500 | 5615.5 | 4.1271 |
| 20:03:00 | 4.1500 | 4.1670 | 4.1500 | 4.1670 | 15561.0 | 4.1504 |
| 20:06:00 | 4.1670 | 4.1700 | 4.1550 | 4.1550 | 1319.5 | 4.1698 |
| 20:09:00 | 4.1650 | 4.1697 | 4.1551 | 4.1551 | 510.3 | 4.1552 |
| 20:12:00 | 4.1550 | 4.1551 | 4.1450 | 4.1450 | 10559.7 | 4.1451 |
| 20:15:00 | 4.1550 | 4.1550 | 4.1300 | 4.1400 | 15029.3 | 4.1384 |
| 20:18:00 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 0.2 | 4.1400 |
| 20:21:00 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 1000.1 | 4.1301 |
| 20:24:00 | 4.1390 | 4.1390 | 4.1389 | 4.1389 | 2.4 | 4.1389 |
| 20:27:00 | 4.1388 | 4.1388 | 4.1300 | 4.1300 | 1040.5 | 4.1300 |
| 20:30:00 | 4.1380 | 4.1380 | 4.0790 | 4.0910 | 483313.0 | 4.0802 |
| 20:33:00 | 4.0910 | 4.1100 | 4.0900 | 4.1100 | 987.7 | 4.0917 |
| 20:36:00 | 4.1100 | 4.1140 | 4.1100 | 4.1140 | 21.2 | 4.1100 |
| 20:39:00 | 4.1139 | 4.1238 | 4.1101 | 4.1200 | 35438.2 | 4.1208 |
| 20:42:00 | 4.1200 | 4.1238 | 4.1200 | 4.1238 | 5202.8 | 4.1238 |
| 20:45:00 | 4.1240 | 4.1301 | 4.1238 | 4.1301 | 767.0 | 4.1274 |
| 20:48:00 | 4.1238 | 4.1301 | 4.1238 | 4.1300 | 77300.3 | 4.1300 |
| 20:51:00 | 4.1299 | 4.1300 | 4.1238 | 4.1300 | 23817.9 | 4.1265 |
| 20:54:00 | 4.1238 | 4.1299 | 4.1237 | 4.1237 | 57419.6 | 4.1239 |
| 20:57:00 | 4.1236 | 4.1237 | 4.1167 | 4.1237 | 10336.1 | 4.1167 |
| 21:00:00 | 4.1236 | 4.1236 | 4.1200 | 4.1200 | 2044.0 | 4.1200 |
| 21:03:00 | 4.1237 | 4.1237 | 4.1237 | 4.1237 | 0.1 | 4.1237 |
| 21:06:00 | 4.1236 | 4.1237 | 4.1200 | 4.1236 | 10000.2 | 4.1200 |
| 21:09:00 | 4.1235 | 4.1238 | 4.1200 | 4.1237 | 53040.0 | 4.1230 |
| 21:12:00 | 4.1237 | 4.1379 | 4.1237 | 4.1379 | 42654.9 | 4.1240 |
| 21:15:00 | 4.1250 | 4.1380 | 4.1250 | 4.1380 | 58610.6 | 4.1379 |
| 21:18:00 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 11838.7 | 4.1390 |
| 21:21:00 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 1881.1 | 4.1390 |
| 21:24:00 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 2746.0 | 4.1390 |
| 21:27:00 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 15347.6 | 4.1390 |
| 21:30:00 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 0.1 | 4.1390 |
| 21:33:00 | 4.1390 | 4.1395 | 4.1389 | 4.1395 | 100000.1 | 4.1391 |
| 21:36:00 | 4.1395 | 4.1395 | 4.1395 | 4.1395 | 100.0 | 4.1395 |
| 21:39:00 | - |
| 21:42:00 | - |
| 21:45:00 | 4.1389 | 4.1390 | 4.1389 | 4.1390 | 13545.6 | 4.1390 |
| 21:48:00 | 4.1390 | 4.1400 | 4.1389 | 4.1400 | 90110.1 | 4.1392 |
| 21:51:00 | - |
| 21:54:00 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 50.0 | 4.1400 |
| 21:57:00 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 14474.5 | 4.1400 |
| 22:00:00 | 4.1438 | 4.1550 | 4.1438 | 4.1550 | 1613.7 | 4.1546 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 1678.0 | 4.1550 |
| 22:12:00 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 15116.0 | 4.1550 |
| 22:15:00 | - |
| 22:18:00 | 4.1550 | 4.1550 | 4.1540 | 4.1540 | 5885.0 | 4.1548 |
| 22:21:00 | 4.1540 | 4.1540 | 4.1450 | 4.1450 | 935.0 | 4.1538 |
| 22:24:00 | 4.1437 | 4.1437 | 4.1300 | 4.1300 | 36856.7 | 4.1350 |
| 22:27:00 | - |
| 22:30:00 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 5248.0 | 4.1400 |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 4.1399 | 4.1399 | 4.1200 | 4.1200 | 145424.8 | 4.1235 |
| 22:45:00 | 4.1200 | 4.1200 | 4.1199 | 4.1199 | 30030.1 | 4.1200 |
| 22:48:00 | 4.1198 | 4.1198 | 4.1100 | 4.1100 | 17398.3 | 4.1113 |
| 22:51:00 | 4.1099 | 4.1100 | 4.1060 | 4.1100 | 56778.1 | 4.1061 |
| 22:54:00 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | 51202.0 | 4.1100 |
| 22:57:00 | 4.1199 | 4.1199 | 4.1197 | 4.1197 | 0.3 | 4.1198 |
| 23:00:00 | - |
| 23:03:00 | 4.1189 | 4.1189 | 4.1189 | 4.1189 | 43.0 | 4.1189 |
| 23:06:00 | 4.1099 | 4.1099 | 4.1000 | 4.1000 | 5000.0 | 4.1002 |
| 23:09:00 | - |
| 23:12:00 | 4.1000 | 4.1100 | 4.1000 | 4.1000 | 35106.5 | 4.1000 |
| 23:15:00 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 35359.8 | 4.0958 |
| 23:18:00 | 4.0900 | 4.0999 | 4.0900 | 4.0999 | 16646.0 | 4.0919 |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | 4.0810 | 4.0810 | 4.0720 | 4.0720 | 17565.6 | 4.0725 |
| 23:30:00 | - |
| 23:33:00 | 4.0721 | 4.0721 | 4.0718 | 4.0718 | 25004.6 | 4.0719 |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | 4.0750 | 4.0820 | 4.0750 | 4.0820 | 20012.1 | 4.0750 |
| 23:48:00 | 4.0740 | 4.0830 | 4.0738 | 4.0738 | 50456.1 | 4.0740 |
| 23:51:00 | 4.0840 | 4.0840 | 4.0738 | 4.0738 | 147058.8 | 4.0738 |
| 23:54:00 | 4.0738 | 4.1000 | 4.0738 | 4.1000 | 292087.3 | 4.0832 |
| 23:57:00 | 4.1070 | 4.1200 | 4.0991 | 4.0991 | 92557.5 | 4.1082 |