Kembali
Vale Indonesia Tbk.
| No. |
Tanggal |
Open |
High |
Low |
Close |
Volume |
| 1 |
31-10-2023 16:00 |
4.950 |
4.950 |
4.950 |
4.950 |
0 |
| 2 |
31-10-2023 15:30 |
5.050 |
5.050 |
4.920 |
5.000 |
4.166.100 |
| 3 |
31-10-2023 15:00 |
5.075 |
5.075 |
5.025 |
5.025 |
438.600 |
| 4 |
31-10-2023 14:30 |
5.050 |
5.100 |
5.000 |
5.050 |
1.192.900 |
| 5 |
31-10-2023 14:00 |
5.025 |
5.050 |
5.025 |
5.025 |
354.000 |
| 6 |
31-10-2023 13:30 |
5.075 |
5.075 |
5.025 |
5.050 |
748.200 |
| 7 |
31-10-2023 11:30 |
5.050 |
5.075 |
5.025 |
5.050 |
462.500 |
| 8 |
31-10-2023 11:00 |
5.050 |
5.075 |
5.025 |
5.075 |
495.100 |
| 9 |
31-10-2023 10:30 |
5.075 |
5.075 |
5.050 |
5.050 |
145.100 |
| 10 |
31-10-2023 10:00 |
5.075 |
5.100 |
5.000 |
5.050 |
1.168.600 |
| 11 |
31-10-2023 09:30 |
5.125 |
5.150 |
5.025 |
5.075 |
875.000 |
| 12 |
31-10-2023 09:00 |
5.250 |
5.275 |
5.100 |
5.150 |
1.202.800 |
| 13 |
31-01-2024 16:00 |
3.870 |
3.870 |
3.870 |
3.870 |
0 |
| 14 |
31-01-2024 15:30 |
3.890 |
3.890 |
3.880 |
3.880 |
354.600 |
| 15 |
31-01-2024 15:00 |
3.870 |
3.900 |
3.870 |
3.900 |
247.100 |
| 16 |
31-01-2024 14:30 |
3.900 |
3.910 |
3.870 |
3.890 |
869.600 |
| 17 |
31-01-2024 14:00 |
3.910 |
3.910 |
3.900 |
3.900 |
378.400 |
| 18 |
31-01-2024 13:30 |
3.920 |
3.930 |
3.910 |
3.910 |
363.900 |
| 19 |
31-01-2024 11:30 |
3.940 |
3.940 |
3.920 |
3.920 |
33.900 |
| 20 |
31-01-2024 11:00 |
3.930 |
3.940 |
3.930 |
3.930 |
106.100 |
| 21 |
31-01-2024 10:30 |
3.940 |
3.950 |
3.930 |
3.930 |
174.500 |
| 22 |
31-01-2024 10:00 |
3.950 |
3.960 |
3.940 |
3.950 |
76.100 |
| 23 |
31-01-2024 09:30 |
3.960 |
3.970 |
3.950 |
3.950 |
197.800 |
| 24 |
31-01-2024 09:00 |
3.900 |
4.000 |
3.900 |
3.970 |
1.103.900 |
| 25 |
30-11-2023 16:00 |
4.500 |
4.500 |
4.500 |
4.500 |
0 |
| 26 |
30-11-2023 15:30 |
4.540 |
4.640 |
4.520 |
4.580 |
6.546.100 |
| 27 |
30-11-2023 15:00 |
4.570 |
4.580 |
4.520 |
4.540 |
7.838.600 |
| 28 |
30-11-2023 14:30 |
4.600 |
4.600 |
4.560 |
4.570 |
1.748.000 |
| 29 |
30-11-2023 14:00 |
4.650 |
4.660 |
4.570 |
4.570 |
4.613.000 |
| 30 |
30-11-2023 13:30 |
4.700 |
4.720 |
4.660 |
4.660 |
2.810.600 |
| 31 |
30-11-2023 11:30 |
4.710 |
4.710 |
4.700 |
4.700 |
350.800 |
| 32 |
30-11-2023 11:00 |
4.700 |
4.710 |
4.700 |
4.700 |
462.900 |
| 33 |
30-11-2023 10:30 |
4.710 |
4.710 |
4.700 |
4.700 |
386.900 |
| 34 |
30-11-2023 10:00 |
4.680 |
4.710 |
4.680 |
4.710 |
624.700 |
| 35 |
30-11-2023 09:30 |
4.700 |
4.700 |
4.650 |
4.660 |
1.039.400 |
| 36 |
30-11-2023 09:00 |
4.720 |
4.740 |
4.660 |
4.700 |
2.583.400 |
| 37 |
30-10-2023 16:00 |
5.225 |
5.225 |
5.225 |
5.225 |
0 |
| 38 |
30-10-2023 15:30 |
5.225 |
5.250 |
5.225 |
5.225 |
1.492.300 |
| 39 |
30-10-2023 15:00 |
5.225 |
5.225 |
5.200 |
5.225 |
1.426.900 |
| 40 |
30-10-2023 14:30 |
5.150 |
5.200 |
5.125 |
5.200 |
1.091.800 |
| 41 |
30-10-2023 14:00 |
5.150 |
5.150 |
5.100 |
5.125 |
924.500 |
| 42 |
30-10-2023 13:30 |
5.150 |
5.150 |
5.125 |
5.125 |
261.800 |
| 43 |
30-10-2023 11:30 |
5.125 |
5.150 |
5.125 |
5.125 |
96.900 |
| 44 |
30-10-2023 11:00 |
5.125 |
5.150 |
5.100 |
5.150 |
190.400 |
| 45 |
30-10-2023 10:30 |
5.100 |
5.150 |
5.100 |
5.125 |
445.500 |
| 46 |
30-10-2023 10:00 |
5.100 |
5.125 |
5.100 |
5.125 |
299.700 |
| 47 |
30-10-2023 09:30 |
5.175 |
5.175 |
5.100 |
5.125 |
398.800 |
| 48 |
30-10-2023 09:00 |
5.175 |
5.200 |
5.125 |
5.175 |
809.600 |
| 49 |
30-04-2024 16:00 |
4.250 |
4.250 |
4.250 |
4.250 |
0 |
| 50 |
30-04-2024 15:30 |
4.220 |
4.230 |
4.210 |
4.220 |
549.500 |
| 51 |
30-04-2024 15:00 |
4.210 |
4.220 |
4.200 |
4.220 |
339.300 |
| 52 |
30-04-2024 14:30 |
4.200 |
4.200 |
4.190 |
4.190 |
211.100 |
| 53 |
30-04-2024 14:00 |
4.190 |
4.190 |
4.160 |
4.160 |
737.100 |
| 54 |
30-04-2024 13:30 |
4.190 |
4.200 |
4.180 |
4.180 |
303.300 |
| 55 |
30-04-2024 11:30 |
4.220 |
4.240 |
4.210 |
4.210 |
461.300 |
| 56 |
30-04-2024 11:00 |
4.240 |
4.240 |
4.220 |
4.230 |
197.200 |
| 57 |
30-04-2024 10:30 |
4.220 |
4.230 |
4.210 |
4.220 |
141.600 |
| 58 |
30-04-2024 10:00 |
4.240 |
4.250 |
4.200 |
4.210 |
692.700 |
| 59 |
30-04-2024 09:30 |
4.220 |
4.270 |
4.200 |
4.250 |
1.592.200 |
| 60 |
30-04-2024 09:00 |
4.210 |
4.240 |
4.190 |
4.220 |
868.300 |
| 61 |
30-01-2024 16:00 |
3.890 |
3.890 |
3.890 |
3.890 |
0 |
| 62 |
30-01-2024 15:30 |
3.910 |
3.910 |
3.890 |
3.900 |
738.700 |
| 63 |
30-01-2024 15:00 |
3.920 |
3.920 |
3.910 |
3.920 |
132.900 |
| 64 |
30-01-2024 14:30 |
3.920 |
3.930 |
3.900 |
3.910 |
305.100 |
| 65 |
30-01-2024 14:00 |
3.920 |
3.930 |
3.920 |
3.920 |
243.300 |
| 66 |
30-01-2024 13:30 |
3.930 |
3.940 |
3.910 |
3.910 |
150.800 |
| 67 |
30-01-2024 11:30 |
3.900 |
3.940 |
3.900 |
3.940 |
550.100 |
| 68 |
30-01-2024 11:00 |
3.890 |
3.920 |
3.890 |
3.910 |
716.900 |
| 69 |
30-01-2024 10:30 |
3.890 |
3.910 |
3.890 |
3.910 |
297.900 |
| 70 |
30-01-2024 10:00 |
3.830 |
3.890 |
3.830 |
3.890 |
710.100 |
| 71 |
30-01-2024 09:30 |
3.830 |
3.840 |
3.820 |
3.840 |
270.300 |
| 72 |
30-01-2024 09:00 |
3.880 |
3.890 |
3.810 |
3.830 |
1.045.500 |
| 73 |
29-12-2023 16:00 |
4.310 |
4.310 |
4.310 |
4.310 |
0 |
| 74 |
29-12-2023 15:30 |
4.340 |
4.350 |
4.330 |
4.340 |
199.000 |
| 75 |
29-12-2023 15:00 |
4.340 |
4.340 |
4.330 |
4.330 |
187.000 |
| 76 |
29-12-2023 14:30 |
4.330 |
4.340 |
4.320 |
4.330 |
184.700 |
| 77 |
29-12-2023 14:00 |
4.340 |
4.340 |
4.320 |
4.330 |
147.700 |
| 78 |
29-12-2023 11:00 |
4.330 |
4.340 |
4.320 |
4.340 |
102.100 |
| 79 |
29-12-2023 10:30 |
4.350 |
4.350 |
4.320 |
4.330 |
721.900 |
| 80 |
29-12-2023 10:00 |
4.350 |
4.360 |
4.340 |
4.340 |
100.600 |
| 81 |
29-12-2023 09:30 |
4.340 |
4.360 |
4.340 |
4.350 |
389.500 |
| 82 |
29-12-2023 09:00 |
4.350 |
4.350 |
4.310 |
4.330 |
509.400 |
| 83 |
29-11-2023 16:00 |
4.690 |
4.690 |
4.690 |
4.690 |
0 |
| 84 |
29-11-2023 15:30 |
4.690 |
4.700 |
4.660 |
4.660 |
2.407.700 |
| 85 |
29-11-2023 15:00 |
4.680 |
4.700 |
4.670 |
4.700 |
1.113.600 |
| 86 |
29-11-2023 14:30 |
4.650 |
4.670 |
4.640 |
4.670 |
555.200 |
| 87 |
29-11-2023 14:00 |
4.660 |
4.680 |
4.640 |
4.650 |
944.900 |
| 88 |
29-11-2023 13:30 |
4.620 |
4.650 |
4.620 |
4.650 |
1.426.300 |
| 89 |
29-11-2023 11:30 |
4.620 |
4.620 |
4.600 |
4.620 |
824.600 |
| 90 |
29-11-2023 11:00 |
4.670 |
4.670 |
4.630 |
4.650 |
1.397.500 |
| 91 |
29-11-2023 10:30 |
4.710 |
4.720 |
4.660 |
4.670 |
2.541.000 |
| 92 |
29-11-2023 10:00 |
4.660 |
4.710 |
4.650 |
4.710 |
1.893.400 |
| 93 |
29-11-2023 09:30 |
4.630 |
4.750 |
4.620 |
4.660 |
6.695.700 |
| 94 |
29-11-2023 09:00 |
4.440 |
4.630 |
4.430 |
4.630 |
6.217.200 |
| 95 |
29-09-2023 16:00 |
5.650 |
5.650 |
5.650 |
5.650 |
0 |
| 96 |
29-09-2023 15:30 |
5.625 |
5.700 |
5.625 |
5.675 |
1.698.800 |
| 97 |
29-09-2023 15:00 |
5.625 |
5.650 |
5.600 |
5.650 |
554.700 |
| 98 |
29-09-2023 14:30 |
5.625 |
5.650 |
5.625 |
5.625 |
379.800 |
| 99 |
29-09-2023 14:00 |
5.625 |
5.650 |
5.600 |
5.625 |
612.000 |
| 100 |
29-09-2023 11:00 |
5.625 |
5.650 |
5.600 |
5.600 |
337.400 |
| 101 |
29-09-2023 10:30 |
5.625 |
5.650 |
5.600 |
5.625 |
265.100 |
| 102 |
29-09-2023 10:00 |
5.625 |
5.625 |
5.600 |
5.600 |
56.900 |
| 103 |
29-09-2023 09:30 |
5.650 |
5.675 |
5.600 |
5.625 |
716.700 |
| 104 |
29-09-2023 09:00 |
5.700 |
5.700 |
5.650 |
5.675 |
161.800 |
| 105 |
29-05-2024 16:00 |
5.200 |
5.200 |
5.200 |
5.200 |
0 |
| 106 |
29-05-2024 15:30 |
5.175 |
5.200 |
5.150 |
5.175 |
717.200 |
| 107 |
29-05-2024 15:00 |
5.175 |
5.200 |
5.175 |
5.175 |
477.300 |
| 108 |
29-05-2024 14:30 |
5.225 |
5.225 |
5.175 |
5.175 |
925.300 |
| 109 |
29-05-2024 14:00 |
5.225 |
5.250 |
5.200 |
5.200 |
1.213.700 |
| 110 |
29-05-2024 13:30 |
5.100 |
5.175 |
5.100 |
5.150 |
1.194.700 |
| 111 |
29-05-2024 11:30 |
5.075 |
5.100 |
5.075 |
5.100 |
240.800 |
| 112 |
29-05-2024 11:00 |
5.075 |
5.100 |
5.075 |
5.100 |
262.800 |
| 113 |
29-05-2024 10:30 |
5.125 |
5.150 |
5.100 |
5.100 |
445.300 |
| 114 |
29-05-2024 10:00 |
5.175 |
5.200 |
5.050 |
5.125 |
1.932.000 |
| 115 |
29-05-2024 09:30 |
5.175 |
5.225 |
5.125 |
5.200 |
1.603.300 |
| 116 |
29-05-2024 09:00 |
5.125 |
5.300 |
5.050 |
5.225 |
5.472.000 |
| 117 |
29-04-2024 16:00 |
4.180 |
4.180 |
4.180 |
4.180 |
0 |
| 118 |
29-04-2024 15:30 |
4.180 |
4.190 |
4.160 |
4.190 |
611.300 |
| 119 |
29-04-2024 15:00 |
4.170 |
4.170 |
4.160 |
4.160 |
432.000 |
| 120 |
29-04-2024 14:30 |
4.140 |
4.160 |
4.140 |
4.160 |
526.700 |
| 121 |
29-04-2024 14:00 |
4.140 |
4.150 |
4.130 |
4.140 |
254.500 |
| 122 |
29-04-2024 13:30 |
4.140 |
4.150 |
4.130 |
4.140 |
229.300 |
| 123 |
29-04-2024 11:30 |
4.110 |
4.150 |
4.100 |
4.140 |
730.200 |
| 124 |
29-04-2024 11:00 |
4.100 |
4.110 |
4.090 |
4.100 |
166.400 |
| 125 |
29-04-2024 10:30 |
4.110 |
4.110 |
4.100 |
4.110 |
72.500 |
| 126 |
29-04-2024 10:00 |
4.140 |
4.140 |
4.100 |
4.100 |
226.700 |
| 127 |
29-04-2024 09:30 |
4.100 |
4.110 |
4.090 |
4.090 |
163.700 |
| 128 |
29-04-2024 09:00 |
4.090 |
4.130 |
4.080 |
4.100 |
512.700 |
| 129 |
29-02-2024 16:00 |
4.050 |
4.050 |
4.050 |
4.050 |
0 |
| 130 |
29-02-2024 15:30 |
4.050 |
4.070 |
4.050 |
4.060 |
898.400 |
| 131 |
29-02-2024 15:00 |
4.050 |
4.060 |
4.040 |
4.050 |
825.100 |
| 132 |
29-02-2024 14:30 |
4.050 |
4.060 |
4.040 |
4.050 |
327.200 |
| 133 |
29-02-2024 14:00 |
4.040 |
4.060 |
4.030 |
4.060 |
496.600 |
| 134 |
29-02-2024 13:30 |
4.060 |
4.070 |
4.050 |
4.050 |
440.100 |
| 135 |
29-02-2024 11:30 |
4.060 |
4.070 |
4.050 |
4.070 |
234.900 |
| 136 |
29-02-2024 11:00 |
4.080 |
4.080 |
4.050 |
4.050 |
331.900 |
| 137 |
29-02-2024 10:30 |
4.070 |
4.080 |
4.060 |
4.070 |
313.000 |
| 138 |
29-02-2024 10:00 |
4.080 |
4.080 |
4.060 |
4.080 |
354.000 |
| 139 |
29-02-2024 09:30 |
4.040 |
4.080 |
4.030 |
4.060 |
1.067.800 |
| 140 |
29-02-2024 09:00 |
4.100 |
4.120 |
4.060 |
4.060 |
1.330.300 |
| 141 |
29-01-2024 16:00 |
3.860 |
3.860 |
3.860 |
3.860 |
0 |
| 142 |
29-01-2024 15:30 |
3.870 |
3.880 |
3.830 |
3.880 |
2.059.800 |
| 143 |
29-01-2024 15:00 |
3.870 |
3.890 |
3.870 |
3.880 |
848.900 |
| 144 |
29-01-2024 14:30 |
3.910 |
3.910 |
3.900 |
3.910 |
222.200 |
| 145 |
29-01-2024 14:00 |
3.930 |
3.930 |
3.900 |
3.910 |
1.359.600 |
| 146 |
29-01-2024 13:30 |
3.940 |
3.940 |
3.910 |
3.930 |
1.089.900 |
| 147 |
29-01-2024 11:30 |
3.940 |
3.940 |
3.930 |
3.930 |
150.500 |
| 148 |
29-01-2024 11:00 |
3.940 |
3.950 |
3.930 |
3.940 |
702.800 |
| 149 |
29-01-2024 10:30 |
3.940 |
3.950 |
3.940 |
3.950 |
138.000 |
| 150 |
29-01-2024 10:00 |
3.940 |
3.960 |
3.940 |
3.940 |
567.600 |
| 151 |
29-01-2024 09:30 |
3.930 |
3.950 |
3.930 |
3.940 |
271.100 |
| 152 |
29-01-2024 09:00 |
3.980 |
4.000 |
3.950 |
3.950 |
509.700 |
| 153 |
28-12-2023 16:00 |
4.370 |
4.370 |
4.370 |
4.370 |
0 |
| 154 |
28-12-2023 15:30 |
4.380 |
4.390 |
4.370 |
4.380 |
383.100 |
| 155 |
28-12-2023 15:00 |
4.390 |
4.390 |
4.380 |
4.390 |
174.400 |
| 156 |
28-12-2023 14:30 |
4.380 |
4.380 |
4.370 |
4.380 |
114.100 |
| 157 |
28-12-2023 14:00 |
4.370 |
4.380 |
4.370 |
4.380 |
54.000 |
| 158 |
28-12-2023 13:30 |
4.400 |
4.410 |
4.380 |
4.390 |
814.900 |
| 159 |
28-12-2023 11:30 |
4.370 |
4.400 |
4.370 |
4.400 |
387.900 |
| 160 |
28-12-2023 11:00 |
4.380 |
4.390 |
4.370 |
4.380 |
312.800 |
| 161 |
28-12-2023 10:30 |
4.370 |
4.370 |
4.360 |
4.370 |
129.400 |
| 162 |
28-12-2023 10:00 |
4.400 |
4.410 |
4.380 |
4.390 |
546.100 |
| 163 |
28-12-2023 09:30 |
4.390 |
4.420 |
4.390 |
4.420 |
1.393.500 |
| 164 |
28-12-2023 09:00 |
4.380 |
4.420 |
4.360 |
4.380 |
1.109.400 |
| 165 |
28-11-2023 16:00 |
4.380 |
4.380 |
4.380 |
4.380 |
0 |
| 166 |
28-11-2023 15:30 |
4.410 |
4.420 |
4.400 |
4.410 |
1.743.700 |
| 167 |
28-11-2023 15:00 |
4.410 |
4.440 |
4.400 |
4.420 |
1.595.200 |
| 168 |
28-11-2023 14:30 |
4.420 |
4.420 |
4.400 |
4.410 |
1.317.300 |
| 169 |
28-11-2023 14:00 |
4.420 |
4.420 |
4.410 |
4.410 |
595.400 |
| 170 |
28-11-2023 13:30 |
4.430 |
4.430 |
4.410 |
4.410 |
1.204.000 |
| 171 |
28-11-2023 11:30 |
4.420 |
4.430 |
4.420 |
4.420 |
401.500 |
| 172 |
28-11-2023 11:00 |
4.430 |
4.440 |
4.410 |
4.430 |
1.079.800 |
| 173 |
28-11-2023 10:30 |
4.460 |
4.460 |
4.450 |
4.460 |
131.200 |
| 174 |
28-11-2023 10:00 |
4.440 |
4.490 |
4.430 |
4.460 |
1.155.200 |
| 175 |
28-11-2023 09:30 |
4.400 |
4.450 |
4.390 |
4.430 |
2.059.000 |
| 176 |
28-11-2023 09:00 |
4.530 |
4.540 |
4.360 |
4.400 |
4.201.200 |
| 177 |
28-05-2024 16:00 |
5.100 |
5.100 |
5.100 |
5.100 |
0 |
| 178 |
28-05-2024 15:30 |
5.100 |
5.150 |
5.075 |
5.125 |
4.182.000 |
| 179 |
28-05-2024 15:00 |
5.100 |
5.100 |
5.075 |
5.075 |
923.900 |
| 180 |
28-05-2024 14:30 |
5.100 |
5.100 |
5.000 |
5.050 |
2.266.500 |
| 181 |
28-05-2024 14:00 |
5.075 |
5.100 |
5.075 |
5.100 |
225.600 |
| 182 |
28-05-2024 13:30 |
5.100 |
5.100 |
5.050 |
5.075 |
1.151.700 |
| 183 |
28-05-2024 11:30 |
5.075 |
5.125 |
5.075 |
5.075 |
1.996.900 |
| 184 |
28-05-2024 11:00 |
5.000 |
5.100 |
5.000 |
5.075 |
1.154.400 |
| 185 |
28-05-2024 10:30 |
5.000 |
5.025 |
5.000 |
5.025 |
284.300 |
| 186 |
28-05-2024 10:00 |
5.050 |
5.050 |
5.000 |
5.025 |
484.700 |
| 187 |
28-05-2024 09:30 |
4.850 |
5.050 |
4.850 |
5.025 |
5.592.800 |
| 188 |
28-05-2024 09:00 |
4.810 |
4.890 |
4.810 |
4.860 |
1.361.200 |
| 189 |
28-03-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 190 |
28-03-2024 15:30 |
4.070 |
4.070 |
4.060 |
4.070 |
446.400 |
| 191 |
28-03-2024 15:00 |
4.060 |
4.070 |
4.060 |
4.070 |
423.000 |
| 192 |
28-03-2024 14:30 |
4.060 |
4.060 |
4.050 |
4.050 |
260.000 |
| 193 |
28-03-2024 14:00 |
4.070 |
4.070 |
4.050 |
4.060 |
278.100 |
| 194 |
28-03-2024 13:30 |
4.050 |
4.070 |
4.050 |
4.060 |
231.900 |
| 195 |
28-03-2024 11:30 |
4.060 |
4.070 |
4.050 |
4.060 |
167.900 |
| 196 |
28-03-2024 11:00 |
4.050 |
4.060 |
4.050 |
4.050 |
286.300 |
| 197 |
28-03-2024 10:30 |
4.060 |
4.070 |
4.050 |
4.060 |
200.600 |
| 198 |
28-03-2024 10:00 |
4.060 |
4.070 |
4.040 |
4.070 |
412.300 |
| 199 |
28-03-2024 09:30 |
4.040 |
4.060 |
4.030 |
4.060 |
549.700 |
| 200 |
28-03-2024 09:00 |
4.070 |
4.080 |
4.050 |
4.060 |
563.300 |
| 201 |
28-02-2024 16:00 |
4.060 |
4.060 |
4.060 |
4.060 |
0 |
| 202 |
28-02-2024 15:30 |
4.060 |
4.070 |
4.050 |
4.060 |
2.073.900 |
| 203 |
28-02-2024 15:00 |
4.070 |
4.070 |
4.050 |
4.050 |
1.090.000 |
| 204 |
28-02-2024 14:30 |
4.060 |
4.060 |
4.030 |
4.050 |
1.929.800 |
| 205 |
28-02-2024 14:00 |
4.060 |
4.070 |
4.060 |
4.060 |
878.900 |
| 206 |
28-02-2024 13:30 |
4.090 |
4.090 |
4.050 |
4.060 |
1.170.200 |
| 207 |
28-02-2024 11:30 |
4.100 |
4.110 |
4.090 |
4.100 |
433.000 |
| 208 |
28-02-2024 11:00 |
4.100 |
4.120 |
4.070 |
4.080 |
1.553.200 |
| 209 |
28-02-2024 10:30 |
4.090 |
4.120 |
4.080 |
4.110 |
1.595.500 |
| 210 |
28-02-2024 10:00 |
4.040 |
4.110 |
4.040 |
4.090 |
3.854.800 |
| 211 |
28-02-2024 09:30 |
3.970 |
4.030 |
3.970 |
4.020 |
1.778.000 |
| 212 |
28-02-2024 09:00 |
4.020 |
4.030 |
3.930 |
3.980 |
3.796.000 |
| 213 |
27-12-2023 16:00 |
4.340 |
4.340 |
4.340 |
4.340 |
0 |
| 214 |
27-12-2023 15:30 |
4.330 |
4.340 |
4.310 |
4.330 |
909.300 |
| 215 |
27-12-2023 15:00 |
4.350 |
4.390 |
4.350 |
4.380 |
1.818.900 |
| 216 |
27-12-2023 14:30 |
4.350 |
4.360 |
4.340 |
4.360 |
1.048.000 |
| 217 |
27-12-2023 14:00 |
4.320 |
4.340 |
4.310 |
4.330 |
414.300 |
| 218 |
27-12-2023 13:30 |
4.310 |
4.330 |
4.310 |
4.320 |
446.900 |
| 219 |
27-12-2023 11:30 |
4.320 |
4.330 |
4.310 |
4.330 |
84.900 |
| 220 |
27-12-2023 11:00 |
4.340 |
4.340 |
4.320 |
4.330 |
308.300 |
| 221 |
27-12-2023 10:30 |
4.340 |
4.350 |
4.330 |
4.340 |
329.400 |
| 222 |
27-12-2023 10:00 |
4.340 |
4.350 |
4.330 |
4.340 |
202.100 |
| 223 |
27-12-2023 09:30 |
4.330 |
4.360 |
4.320 |
4.330 |
578.500 |
| 224 |
27-12-2023 09:00 |
4.250 |
4.340 |
4.250 |
4.340 |
1.449.500 |
| 225 |
27-11-2023 16:00 |
4.520 |
4.520 |
4.520 |
4.520 |
0 |
| 226 |
27-11-2023 15:30 |
4.530 |
4.540 |
4.520 |
4.520 |
1.063.000 |
| 227 |
27-11-2023 15:00 |
4.540 |
4.550 |
4.530 |
4.530 |
459.300 |
| 228 |
27-11-2023 14:30 |
4.540 |
4.560 |
4.530 |
4.550 |
302.400 |
| 229 |
27-11-2023 14:00 |
4.540 |
4.550 |
4.530 |
4.530 |
305.700 |
| 230 |
27-11-2023 13:30 |
4.550 |
4.550 |
4.520 |
4.540 |
594.500 |
| 231 |
27-11-2023 11:30 |
4.540 |
4.550 |
4.530 |
4.550 |
426.200 |
| 232 |
27-11-2023 11:00 |
4.540 |
4.560 |
4.540 |
4.550 |
312.500 |
| 233 |
27-11-2023 10:30 |
4.560 |
4.560 |
4.540 |
4.540 |
521.700 |
| 234 |
27-11-2023 10:00 |
4.600 |
4.600 |
4.560 |
4.570 |
561.400 |
| 235 |
27-11-2023 09:30 |
4.620 |
4.630 |
4.590 |
4.600 |
557.400 |
| 236 |
27-11-2023 09:00 |
4.590 |
4.630 |
4.590 |
4.610 |
308.700 |
| 237 |
27-10-2023 16:00 |
5.125 |
5.125 |
5.125 |
5.125 |
0 |
| 238 |
27-10-2023 15:30 |
5.150 |
5.150 |
5.100 |
5.100 |
1.596.300 |
| 239 |
27-10-2023 15:00 |
5.125 |
5.175 |
5.100 |
5.150 |
2.032.400 |
| 240 |
27-10-2023 14:30 |
5.175 |
5.225 |
5.150 |
5.150 |
1.229.900 |
| 241 |
27-10-2023 14:00 |
5.325 |
5.325 |
5.200 |
5.200 |
2.563.400 |
| 242 |
27-10-2023 11:00 |
5.400 |
5.425 |
5.300 |
5.325 |
931.400 |
| 243 |
27-10-2023 10:30 |
5.375 |
5.400 |
5.375 |
5.400 |
76.200 |
| 244 |
27-10-2023 10:00 |
5.425 |
5.450 |
5.350 |
5.400 |
1.067.100 |
| 245 |
27-10-2023 09:30 |
5.450 |
5.475 |
5.425 |
5.475 |
204.700 |
| 246 |
27-10-2023 09:00 |
5.475 |
5.475 |
5.425 |
5.475 |
167.200 |
| 247 |
27-09-2023 16:00 |
5.625 |
5.625 |
5.625 |
5.625 |
0 |
| 248 |
27-09-2023 15:30 |
5.650 |
5.650 |
5.625 |
5.625 |
426.300 |
| 249 |
27-09-2023 15:00 |
5.650 |
5.675 |
5.625 |
5.650 |
229.600 |
| 250 |
27-09-2023 14:30 |
5.650 |
5.675 |
5.650 |
5.650 |
475.200 |
| 251 |
27-09-2023 14:00 |
5.625 |
5.675 |
5.625 |
5.650 |
679.000 |
| 252 |
27-09-2023 13:30 |
5.625 |
5.650 |
5.625 |
5.625 |
107.200 |
| 253 |
27-09-2023 11:30 |
5.625 |
5.650 |
5.625 |
5.625 |
135.400 |
| 254 |
27-09-2023 11:00 |
5.650 |
5.675 |
5.650 |
5.650 |
234.100 |
| 255 |
27-09-2023 10:30 |
5.675 |
5.675 |
5.625 |
5.675 |
732.500 |
| 256 |
27-09-2023 10:00 |
5.675 |
5.700 |
5.675 |
5.675 |
309.100 |
| 257 |
27-09-2023 09:30 |
5.650 |
5.700 |
5.625 |
5.700 |
617.200 |
| 258 |
27-09-2023 09:00 |
5.575 |
5.675 |
5.550 |
5.650 |
443.800 |
| 259 |
27-05-2024 16:00 |
4.810 |
4.810 |
4.810 |
4.810 |
0 |
| 260 |
27-05-2024 15:30 |
4.840 |
4.870 |
4.790 |
4.790 |
4.005.500 |
| 261 |
27-05-2024 15:00 |
4.830 |
4.890 |
4.810 |
4.830 |
3.149.300 |
| 262 |
27-05-2024 14:30 |
4.870 |
4.900 |
4.850 |
4.870 |
2.065.000 |
| 263 |
27-05-2024 14:00 |
4.760 |
4.850 |
4.760 |
4.840 |
2.448.800 |
| 264 |
27-05-2024 13:30 |
4.740 |
4.790 |
4.740 |
4.790 |
1.446.100 |
| 265 |
27-05-2024 11:30 |
4.750 |
4.790 |
4.740 |
4.770 |
1.674.300 |
| 266 |
27-05-2024 11:00 |
4.760 |
4.760 |
4.720 |
4.730 |
1.580.800 |
| 267 |
27-05-2024 10:30 |
4.760 |
4.780 |
4.750 |
4.750 |
801.900 |
| 268 |
27-05-2024 10:00 |
4.770 |
4.800 |
4.760 |
4.760 |
744.500 |
| 269 |
27-05-2024 09:30 |
4.820 |
4.820 |
4.770 |
4.780 |
1.781.000 |
| 270 |
27-05-2024 09:00 |
4.870 |
4.900 |
4.830 |
4.840 |
1.529.600 |
| 271 |
27-03-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 272 |
27-03-2024 15:30 |
4.060 |
4.070 |
4.050 |
4.060 |
352.900 |
| 273 |
27-03-2024 15:00 |
4.050 |
4.070 |
4.050 |
4.060 |
1.492.600 |
| 274 |
27-03-2024 14:30 |
4.050 |
4.060 |
4.050 |
4.050 |
209.500 |
| 275 |
27-03-2024 14:00 |
4.070 |
4.070 |
4.060 |
4.060 |
443.800 |
| 276 |
27-03-2024 13:30 |
4.070 |
4.070 |
4.060 |
4.070 |
125.300 |
| 277 |
27-03-2024 11:30 |
4.070 |
4.070 |
4.060 |
4.060 |
331.600 |
| 278 |
27-03-2024 11:00 |
4.080 |
4.080 |
4.070 |
4.080 |
97.500 |
| 279 |
27-03-2024 10:30 |
4.060 |
4.090 |
4.060 |
4.090 |
857.700 |
| 280 |
27-03-2024 10:00 |
4.070 |
4.070 |
4.050 |
4.050 |
381.600 |
| 281 |
27-03-2024 09:30 |
4.040 |
4.070 |
4.030 |
4.070 |
420.900 |
| 282 |
27-03-2024 09:00 |
4.060 |
4.060 |
4.020 |
4.030 |
1.540.700 |
| 283 |
27-02-2024 16:00 |
3.980 |
3.980 |
3.980 |
3.980 |
0 |
| 284 |
27-02-2024 15:30 |
3.980 |
3.990 |
3.960 |
3.990 |
1.425.000 |
| 285 |
27-02-2024 15:00 |
3.950 |
3.990 |
3.950 |
3.980 |
1.480.200 |
| 286 |
27-02-2024 14:30 |
3.990 |
4.000 |
3.970 |
3.980 |
894.600 |
| 287 |
27-02-2024 14:00 |
3.970 |
4.020 |
3.970 |
4.010 |
3.082.000 |
| 288 |
27-02-2024 13:30 |
3.920 |
3.960 |
3.910 |
3.940 |
2.262.700 |
| 289 |
27-02-2024 11:30 |
3.890 |
3.920 |
3.890 |
3.910 |
859.600 |
| 290 |
27-02-2024 11:00 |
3.890 |
3.910 |
3.890 |
3.900 |
664.900 |
| 291 |
27-02-2024 10:30 |
3.880 |
3.900 |
3.860 |
3.890 |
726.700 |
| 292 |
27-02-2024 10:00 |
3.890 |
3.900 |
3.870 |
3.890 |
752.300 |
| 293 |
27-02-2024 09:30 |
3.900 |
3.910 |
3.870 |
3.900 |
1.425.400 |
| 294 |
27-02-2024 09:00 |
3.780 |
3.870 |
3.730 |
3.860 |
3.463.700 |
| 295 |
26-10-2023 16:00 |
5.400 |
5.400 |
5.400 |
5.400 |
0 |
| 296 |
26-10-2023 15:30 |
5.450 |
5.450 |
5.400 |
5.450 |
168.300 |
| 297 |
26-10-2023 15:00 |
5.450 |
5.450 |
5.400 |
5.450 |
189.100 |
| 298 |
26-10-2023 14:30 |
5.425 |
5.450 |
5.425 |
5.450 |
88.000 |
| 299 |
26-10-2023 14:00 |
5.450 |
5.450 |
5.425 |
5.450 |
94.900 |
| 300 |
26-10-2023 13:30 |
5.450 |
5.450 |
5.425 |
5.450 |
47.200 |
| 301 |
26-10-2023 11:30 |
5.450 |
5.450 |
5.425 |
5.425 |
135.900 |
| 302 |
26-10-2023 11:00 |
5.400 |
5.450 |
5.400 |
5.425 |
240.300 |
| 303 |
26-10-2023 10:30 |
5.425 |
5.450 |
5.400 |
5.425 |
606.000 |
| 304 |
26-10-2023 10:00 |
5.450 |
5.475 |
5.425 |
5.450 |
949.200 |
| 305 |
26-10-2023 09:30 |
5.475 |
5.500 |
5.450 |
5.450 |
258.900 |
| 306 |
26-10-2023 09:00 |
5.525 |
5.525 |
5.450 |
5.500 |
256.200 |
| 307 |
26-09-2023 16:00 |
5.575 |
5.575 |
5.575 |
5.575 |
0 |
| 308 |
26-09-2023 15:30 |
5.575 |
5.600 |
5.525 |
5.600 |
2.494.900 |
| 309 |
26-09-2023 15:00 |
5.650 |
5.650 |
5.550 |
5.575 |
2.190.900 |
| 310 |
26-09-2023 14:30 |
5.650 |
5.675 |
5.625 |
5.650 |
861.900 |
| 311 |
26-09-2023 14:00 |
5.675 |
5.725 |
5.675 |
5.675 |
194.800 |
| 312 |
26-09-2023 13:30 |
5.725 |
5.725 |
5.675 |
5.675 |
158.700 |
| 313 |
26-09-2023 11:30 |
5.725 |
5.725 |
5.700 |
5.725 |
57.200 |
| 314 |
26-09-2023 11:00 |
5.700 |
5.725 |
5.675 |
5.700 |
99.900 |
| 315 |
26-09-2023 10:30 |
5.725 |
5.725 |
5.675 |
5.700 |
68.500 |
| 316 |
26-09-2023 10:00 |
5.675 |
5.700 |
5.675 |
5.675 |
57.000 |
| 317 |
26-09-2023 09:30 |
5.700 |
5.700 |
5.675 |
5.675 |
46.600 |
| 318 |
26-09-2023 09:00 |
5.675 |
5.700 |
5.675 |
5.700 |
35.600 |
| 319 |
26-04-2024 16:00 |
4.090 |
4.090 |
4.090 |
4.090 |
0 |
| 320 |
26-04-2024 15:30 |
4.110 |
4.120 |
4.090 |
4.100 |
1.518.600 |
| 321 |
26-04-2024 15:00 |
4.120 |
4.130 |
4.070 |
4.110 |
1.311.100 |
| 322 |
26-04-2024 14:30 |
4.110 |
4.120 |
4.100 |
4.100 |
671.900 |
| 323 |
26-04-2024 14:00 |
4.070 |
4.120 |
4.060 |
4.110 |
1.235.700 |
| 324 |
26-04-2024 11:00 |
4.040 |
4.060 |
4.040 |
4.050 |
276.200 |
| 325 |
26-04-2024 10:30 |
4.020 |
4.050 |
4.020 |
4.030 |
253.500 |
| 326 |
26-04-2024 10:00 |
4.040 |
4.050 |
4.030 |
4.040 |
289.800 |
| 327 |
26-04-2024 09:30 |
4.110 |
4.110 |
4.020 |
4.020 |
1.128.200 |
| 328 |
26-04-2024 09:00 |
4.130 |
4.130 |
4.090 |
4.110 |
499.100 |
| 329 |
26-03-2024 16:00 |
4.060 |
4.060 |
4.060 |
4.060 |
0 |
| 330 |
26-03-2024 15:30 |
4.050 |
4.060 |
4.050 |
4.050 |
977.100 |
| 331 |
26-03-2024 15:00 |
4.060 |
4.060 |
4.050 |
4.050 |
1.091.400 |
| 332 |
26-03-2024 14:30 |
4.060 |
4.060 |
4.050 |
4.060 |
493.600 |
| 333 |
26-03-2024 14:00 |
4.050 |
4.060 |
4.050 |
4.050 |
596.600 |
| 334 |
26-03-2024 13:30 |
4.060 |
4.060 |
4.050 |
4.050 |
261.100 |
| 335 |
26-03-2024 11:30 |
4.070 |
4.070 |
4.050 |
4.060 |
311.500 |
| 336 |
26-03-2024 11:00 |
4.050 |
4.070 |
4.050 |
4.070 |
555.100 |
| 337 |
26-03-2024 10:30 |
4.070 |
4.070 |
4.050 |
4.050 |
890.900 |
| 338 |
26-03-2024 10:00 |
4.060 |
4.080 |
4.060 |
4.070 |
554.900 |
| 339 |
26-03-2024 09:30 |
4.070 |
4.090 |
4.060 |
4.090 |
608.600 |
| 340 |
26-03-2024 09:00 |
4.100 |
4.100 |
4.070 |
4.090 |
486.800 |
| 341 |
26-02-2024 16:00 |
3.830 |
3.830 |
3.830 |
3.830 |
0 |
| 342 |
26-02-2024 15:30 |
3.840 |
3.850 |
3.820 |
3.840 |
1.178.600 |
| 343 |
26-02-2024 15:00 |
3.880 |
3.880 |
3.830 |
3.850 |
2.662.300 |
| 344 |
26-02-2024 14:30 |
3.860 |
3.880 |
3.860 |
3.880 |
804.100 |
| 345 |
26-02-2024 14:00 |
3.860 |
3.880 |
3.860 |
3.860 |
598.600 |
| 346 |
26-02-2024 13:30 |
3.880 |
3.890 |
3.870 |
3.880 |
924.200 |
| 347 |
26-02-2024 11:30 |
3.880 |
3.880 |
3.860 |
3.870 |
207.700 |
| 348 |
26-02-2024 11:00 |
3.900 |
3.900 |
3.860 |
3.880 |
1.613.500 |
| 349 |
26-02-2024 10:30 |
3.920 |
3.930 |
3.900 |
3.900 |
349.600 |
| 350 |
26-02-2024 10:00 |
3.900 |
3.920 |
3.890 |
3.920 |
304.600 |
| 351 |
26-02-2024 09:30 |
3.900 |
3.910 |
3.880 |
3.900 |
513.600 |
| 352 |
26-02-2024 09:00 |
3.990 |
3.990 |
3.890 |
3.900 |
1.816.100 |
| 353 |
26-01-2024 16:00 |
3.980 |
3.980 |
3.980 |
3.980 |
0 |
| 354 |
26-01-2024 15:30 |
3.990 |
4.000 |
3.980 |
4.000 |
749.000 |
| 355 |
26-01-2024 15:00 |
4.030 |
4.030 |
4.000 |
4.010 |
577.800 |
| 356 |
26-01-2024 14:30 |
4.030 |
4.030 |
4.010 |
4.030 |
128.300 |
| 357 |
26-01-2024 14:00 |
4.020 |
4.030 |
4.000 |
4.020 |
992.700 |
| 358 |
26-01-2024 11:00 |
4.040 |
4.050 |
4.020 |
4.040 |
330.400 |
| 359 |
26-01-2024 10:30 |
4.070 |
4.080 |
4.060 |
4.070 |
131.000 |
| 360 |
26-01-2024 10:00 |
4.060 |
4.080 |
4.050 |
4.070 |
318.800 |
| 361 |
26-01-2024 09:30 |
4.090 |
4.100 |
4.090 |
4.090 |
72.900 |
| 362 |
26-01-2024 09:00 |
4.110 |
4.120 |
4.070 |
4.090 |
501.200 |
| 363 |
25-10-2023 16:00 |
5.525 |
5.525 |
5.525 |
5.525 |
0 |
| 364 |
25-10-2023 15:30 |
5.525 |
5.575 |
5.525 |
5.575 |
638.500 |
| 365 |
25-10-2023 15:00 |
5.525 |
5.550 |
5.525 |
5.525 |
310.600 |
| 366 |
25-10-2023 14:30 |
5.550 |
5.575 |
5.525 |
5.525 |
502.200 |
| 367 |
25-10-2023 14:00 |
5.550 |
5.575 |
5.550 |
5.550 |
248.500 |
| 368 |
25-10-2023 13:30 |
5.575 |
5.575 |
5.550 |
5.575 |
193.700 |
| 369 |
25-10-2023 11:30 |
5.550 |
5.575 |
5.550 |
5.550 |
116.800 |
| 370 |
25-10-2023 11:00 |
5.600 |
5.625 |
5.525 |
5.525 |
1.179.100 |
| 371 |
25-10-2023 10:30 |
5.625 |
5.650 |
5.600 |
5.600 |
191.900 |
| 372 |
25-10-2023 10:00 |
5.675 |
5.675 |
5.625 |
5.625 |
196.000 |
| 373 |
25-10-2023 09:30 |
5.700 |
5.700 |
5.650 |
5.650 |
228.900 |
| 374 |
25-10-2023 09:00 |
5.700 |
5.750 |
5.675 |
5.700 |
156.400 |
| 375 |
25-09-2023 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 376 |
25-09-2023 15:30 |
5.675 |
5.700 |
5.650 |
5.650 |
1.163.600 |
| 377 |
25-09-2023 15:00 |
5.700 |
5.700 |
5.675 |
5.700 |
446.100 |
| 378 |
25-09-2023 14:30 |
5.675 |
5.725 |
5.675 |
5.700 |
837.200 |
| 379 |
25-09-2023 14:00 |
5.675 |
5.700 |
5.650 |
5.675 |
239.700 |
| 380 |
25-09-2023 13:30 |
5.675 |
5.700 |
5.650 |
5.675 |
464.500 |
| 381 |
25-09-2023 11:30 |
5.700 |
5.700 |
5.675 |
5.675 |
62.400 |
| 382 |
25-09-2023 11:00 |
5.700 |
5.700 |
5.675 |
5.675 |
51.400 |
| 383 |
25-09-2023 10:30 |
5.675 |
5.700 |
5.675 |
5.700 |
216.100 |
| 384 |
25-09-2023 10:00 |
5.675 |
5.700 |
5.650 |
5.700 |
456.600 |
| 385 |
25-09-2023 09:30 |
5.725 |
5.725 |
5.725 |
5.725 |
28.100 |
| 386 |
25-09-2023 09:00 |
5.725 |
5.750 |
5.675 |
5.725 |
400.200 |
| 387 |
25-04-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 388 |
25-04-2024 15:30 |
4.100 |
4.110 |
4.080 |
4.100 |
977.700 |
| 389 |
25-04-2024 15:00 |
4.070 |
4.120 |
4.070 |
4.120 |
1.216.400 |
| 390 |
25-04-2024 14:30 |
4.070 |
4.080 |
4.050 |
4.060 |
1.429.000 |
| 391 |
25-04-2024 14:00 |
4.090 |
4.100 |
4.070 |
4.070 |
1.039.900 |
| 392 |
25-04-2024 13:30 |
4.060 |
4.070 |
4.060 |
4.060 |
892.000 |
| 393 |
25-04-2024 11:30 |
4.110 |
4.110 |
4.070 |
4.070 |
2.094.400 |
| 394 |
25-04-2024 11:00 |
4.120 |
4.120 |
4.100 |
4.110 |
770.600 |
| 395 |
25-04-2024 10:30 |
4.140 |
4.140 |
4.100 |
4.100 |
1.028.000 |
| 396 |
25-04-2024 10:00 |
4.160 |
4.160 |
4.120 |
4.130 |
1.490.200 |
| 397 |
25-04-2024 09:30 |
4.200 |
4.200 |
4.150 |
4.160 |
1.281.000 |
| 398 |
25-04-2024 09:00 |
4.200 |
4.240 |
4.170 |
4.190 |
1.173.400 |
| 399 |
25-03-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 400 |
25-03-2024 15:30 |
4.080 |
4.090 |
4.080 |
4.080 |
681.900 |
| 401 |
25-03-2024 15:00 |
4.070 |
4.100 |
4.070 |
4.090 |
490.300 |
| 402 |
25-03-2024 14:30 |
4.070 |
4.070 |
4.060 |
4.070 |
370.200 |
| 403 |
25-03-2024 14:00 |
4.080 |
4.080 |
4.070 |
4.080 |
757.000 |
| 404 |
25-03-2024 13:30 |
4.080 |
4.090 |
4.080 |
4.080 |
240.900 |
| 405 |
25-03-2024 11:30 |
4.080 |
4.080 |
4.070 |
4.080 |
232.700 |
| 406 |
25-03-2024 11:00 |
4.050 |
4.080 |
4.030 |
4.080 |
1.911.500 |
| 407 |
25-03-2024 10:30 |
4.110 |
4.110 |
4.060 |
4.070 |
2.505.900 |
| 408 |
25-03-2024 10:00 |
4.130 |
4.130 |
4.110 |
4.120 |
641.100 |
| 409 |
25-03-2024 09:30 |
4.160 |
4.160 |
4.130 |
4.150 |
806.900 |
| 410 |
25-03-2024 09:00 |
4.170 |
4.180 |
4.160 |
4.180 |
613.500 |
| 411 |
25-01-2024 16:00 |
4.110 |
4.110 |
4.110 |
4.110 |
0 |
| 412 |
25-01-2024 15:30 |
4.100 |
4.130 |
4.100 |
4.120 |
843.300 |
| 413 |
25-01-2024 15:00 |
4.130 |
4.130 |
4.090 |
4.100 |
1.023.100 |
| 414 |
25-01-2024 14:30 |
4.120 |
4.140 |
4.110 |
4.130 |
818.800 |
| 415 |
25-01-2024 14:00 |
4.110 |
4.120 |
4.110 |
4.120 |
385.400 |
| 416 |
25-01-2024 13:30 |
4.140 |
4.170 |
4.120 |
4.120 |
1.442.300 |
| 417 |
25-01-2024 11:30 |
4.120 |
4.130 |
4.110 |
4.130 |
263.900 |
| 418 |
25-01-2024 11:00 |
4.100 |
4.130 |
4.100 |
4.120 |
903.200 |
| 419 |
25-01-2024 10:30 |
4.090 |
4.120 |
4.090 |
4.110 |
394.400 |
| 420 |
25-01-2024 10:00 |
4.080 |
4.100 |
4.080 |
4.080 |
280.200 |
| 421 |
25-01-2024 09:30 |
4.100 |
4.110 |
4.080 |
4.080 |
524.700 |
| 422 |
25-01-2024 09:00 |
4.080 |
4.130 |
4.030 |
4.100 |
3.202.000 |
| 423 |
24-11-2023 16:00 |
4.590 |
4.590 |
4.590 |
4.590 |
0 |
| 424 |
24-11-2023 15:30 |
4.580 |
4.600 |
4.580 |
4.600 |
356.000 |
| 425 |
24-11-2023 15:00 |
4.600 |
4.610 |
4.580 |
4.580 |
429.300 |
| 426 |
24-11-2023 14:30 |
4.630 |
4.630 |
4.600 |
4.600 |
91.700 |
| 427 |
24-11-2023 14:00 |
4.590 |
4.630 |
4.590 |
4.620 |
700.800 |
| 428 |
24-11-2023 11:00 |
4.600 |
4.610 |
4.590 |
4.600 |
744.200 |
| 429 |
24-11-2023 10:30 |
4.600 |
4.610 |
4.600 |
4.600 |
222.800 |
| 430 |
24-11-2023 10:00 |
4.610 |
4.610 |
4.600 |
4.610 |
105.000 |
| 431 |
24-11-2023 09:30 |
4.600 |
4.630 |
4.600 |
4.610 |
641.000 |
| 432 |
24-11-2023 09:00 |
4.600 |
4.620 |
4.590 |
4.600 |
185.700 |
| 433 |
24-10-2023 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 434 |
24-10-2023 15:30 |
5.650 |
5.675 |
5.625 |
5.675 |
282.800 |
| 435 |
24-10-2023 15:00 |
5.650 |
5.675 |
5.650 |
5.650 |
153.700 |
| 436 |
24-10-2023 14:30 |
5.650 |
5.675 |
5.625 |
5.650 |
98.900 |
| 437 |
24-10-2023 14:00 |
5.650 |
5.650 |
5.625 |
5.650 |
37.100 |
| 438 |
24-10-2023 13:30 |
5.650 |
5.650 |
5.625 |
5.650 |
17.200 |
| 439 |
24-10-2023 11:30 |
5.650 |
5.650 |
5.625 |
5.650 |
51.300 |
| 440 |
24-10-2023 11:00 |
5.625 |
5.650 |
5.625 |
5.650 |
59.700 |
| 441 |
24-10-2023 10:30 |
5.650 |
5.675 |
5.625 |
5.625 |
48.800 |
| 442 |
24-10-2023 10:00 |
5.650 |
5.650 |
5.625 |
5.625 |
65.900 |
| 443 |
24-10-2023 09:30 |
5.650 |
5.675 |
5.625 |
5.650 |
93.500 |
| 444 |
24-10-2023 09:00 |
5.600 |
5.650 |
5.575 |
5.625 |
54.300 |
| 445 |
24-04-2024 16:00 |
4.210 |
4.210 |
4.210 |
4.210 |
0 |
| 446 |
24-04-2024 15:30 |
4.240 |
4.240 |
4.210 |
4.230 |
1.706.900 |
| 447 |
24-04-2024 15:00 |
4.270 |
4.270 |
4.240 |
4.250 |
782.900 |
| 448 |
24-04-2024 14:30 |
4.260 |
4.280 |
4.260 |
4.280 |
422.800 |
| 449 |
24-04-2024 14:00 |
4.260 |
4.260 |
4.240 |
4.260 |
436.300 |
| 450 |
24-04-2024 13:30 |
4.250 |
4.260 |
4.240 |
4.260 |
444.800 |
| 451 |
24-04-2024 11:30 |
4.240 |
4.260 |
4.220 |
4.250 |
788.200 |
| 452 |
24-04-2024 11:00 |
4.270 |
4.280 |
4.250 |
4.250 |
1.018.000 |
| 453 |
24-04-2024 10:30 |
4.300 |
4.300 |
4.270 |
4.270 |
413.200 |
| 454 |
24-04-2024 10:00 |
4.280 |
4.290 |
4.270 |
4.290 |
323.800 |
| 455 |
24-04-2024 09:30 |
4.290 |
4.300 |
4.260 |
4.270 |
949.000 |
| 456 |
24-04-2024 09:00 |
4.350 |
4.350 |
4.280 |
4.310 |
1.902.400 |
| 457 |
24-01-2024 16:00 |
4.050 |
4.050 |
4.050 |
4.050 |
0 |
| 458 |
24-01-2024 15:30 |
4.010 |
4.070 |
4.010 |
4.050 |
3.013.300 |
| 459 |
24-01-2024 15:00 |
3.960 |
3.990 |
3.950 |
3.980 |
1.847.800 |
| 460 |
24-01-2024 14:30 |
3.960 |
3.970 |
3.950 |
3.960 |
320.300 |
| 461 |
24-01-2024 14:00 |
3.940 |
3.970 |
3.940 |
3.950 |
748.700 |
| 462 |
24-01-2024 13:30 |
3.940 |
3.950 |
3.930 |
3.940 |
328.400 |
| 463 |
24-01-2024 11:30 |
3.930 |
3.940 |
3.930 |
3.940 |
353.600 |
| 464 |
24-01-2024 11:00 |
3.950 |
3.950 |
3.930 |
3.940 |
191.400 |
| 465 |
24-01-2024 10:30 |
3.940 |
3.950 |
3.920 |
3.930 |
512.600 |
| 466 |
24-01-2024 10:00 |
3.930 |
3.950 |
3.930 |
3.930 |
239.900 |
| 467 |
24-01-2024 09:30 |
3.950 |
3.950 |
3.940 |
3.940 |
160.700 |
| 468 |
24-01-2024 09:00 |
3.960 |
3.990 |
3.940 |
3.950 |
519.600 |
| 469 |
23-11-2023 16:00 |
4.590 |
4.590 |
4.590 |
4.590 |
0 |
| 470 |
23-11-2023 15:30 |
4.590 |
4.600 |
4.590 |
4.590 |
422.300 |
| 471 |
23-11-2023 15:00 |
4.580 |
4.610 |
4.580 |
4.590 |
2.584.500 |
| 472 |
23-11-2023 14:30 |
4.550 |
4.560 |
4.530 |
4.540 |
534.300 |
| 473 |
23-11-2023 14:00 |
4.560 |
4.560 |
4.540 |
4.550 |
224.600 |
| 474 |
23-11-2023 13:30 |
4.540 |
4.560 |
4.540 |
4.550 |
85.000 |
| 475 |
23-11-2023 11:30 |
4.550 |
4.550 |
4.540 |
4.540 |
44.000 |
| 476 |
23-11-2023 11:00 |
4.520 |
4.540 |
4.520 |
4.540 |
186.200 |
| 477 |
23-11-2023 10:30 |
4.530 |
4.540 |
4.520 |
4.530 |
288.300 |
| 478 |
23-11-2023 10:00 |
4.520 |
4.530 |
4.510 |
4.520 |
136.500 |
| 479 |
23-11-2023 09:30 |
4.560 |
4.570 |
4.510 |
4.520 |
990.300 |
| 480 |
23-11-2023 09:00 |
4.560 |
4.580 |
4.550 |
4.560 |
438.100 |
| 481 |
23-10-2023 16:00 |
5.575 |
5.575 |
5.575 |
5.575 |
0 |
| 482 |
23-10-2023 15:30 |
5.600 |
5.625 |
5.575 |
5.600 |
139.600 |
| 483 |
23-10-2023 15:00 |
5.575 |
5.600 |
5.550 |
5.575 |
206.700 |
| 484 |
23-10-2023 14:30 |
5.575 |
5.625 |
5.550 |
5.575 |
210.100 |
| 485 |
23-10-2023 14:00 |
5.600 |
5.625 |
5.550 |
5.575 |
354.400 |
| 486 |
23-10-2023 13:30 |
5.625 |
5.625 |
5.600 |
5.600 |
76.300 |
| 487 |
23-10-2023 11:30 |
5.600 |
5.625 |
5.575 |
5.600 |
186.500 |
| 488 |
23-10-2023 11:00 |
5.600 |
5.625 |
5.600 |
5.600 |
60.400 |
| 489 |
23-10-2023 10:30 |
5.575 |
5.625 |
5.575 |
5.625 |
145.900 |
| 490 |
23-10-2023 10:00 |
5.625 |
5.625 |
5.575 |
5.600 |
113.600 |
| 491 |
23-10-2023 09:30 |
5.675 |
5.700 |
5.600 |
5.625 |
274.200 |
| 492 |
23-10-2023 09:00 |
5.750 |
5.775 |
5.700 |
5.750 |
92.000 |
| 493 |
23-04-2024 16:00 |
4.350 |
4.350 |
4.350 |
4.350 |
0 |
| 494 |
23-04-2024 15:30 |
4.370 |
4.370 |
4.340 |
4.340 |
1.273.700 |
| 495 |
23-04-2024 15:00 |
4.360 |
4.370 |
4.350 |
4.370 |
733.400 |
| 496 |
23-04-2024 14:30 |
4.360 |
4.390 |
4.350 |
4.390 |
1.076.800 |
| 497 |
23-04-2024 14:00 |
4.390 |
4.400 |
4.360 |
4.370 |
1.012.700 |
| 498 |
23-04-2024 13:30 |
4.380 |
4.420 |
4.380 |
4.410 |
1.141.000 |
| 499 |
23-04-2024 11:30 |
4.370 |
4.380 |
4.340 |
4.380 |
1.646.500 |
| 500 |
23-04-2024 11:00 |
4.380 |
4.390 |
4.360 |
4.380 |
1.194.700 |
| 501 |
23-04-2024 10:30 |
4.400 |
4.410 |
4.370 |
4.370 |
911.800 |
| 502 |
23-04-2024 10:00 |
4.400 |
4.410 |
4.390 |
4.400 |
596.500 |
| 503 |
23-04-2024 09:30 |
4.410 |
4.420 |
4.370 |
4.410 |
1.604.800 |
| 504 |
23-04-2024 09:00 |
4.450 |
4.460 |
4.410 |
4.440 |
1.470.400 |
| 505 |
23-02-2024 16:00 |
3.950 |
3.950 |
3.950 |
3.950 |
0 |
| 506 |
23-02-2024 15:30 |
3.960 |
3.970 |
3.940 |
3.940 |
1.947.400 |
| 507 |
23-02-2024 15:00 |
3.970 |
3.970 |
3.960 |
3.960 |
897.900 |
| 508 |
23-02-2024 14:30 |
3.970 |
3.990 |
3.960 |
3.970 |
1.264.500 |
| 509 |
23-02-2024 14:00 |
4.000 |
4.000 |
3.980 |
3.980 |
1.309.900 |
| 510 |
23-02-2024 11:00 |
3.990 |
4.000 |
3.980 |
4.000 |
678.500 |
| 511 |
23-02-2024 10:30 |
3.990 |
4.010 |
3.990 |
4.000 |
1.010.500 |
| 512 |
23-02-2024 10:00 |
3.980 |
4.010 |
3.980 |
4.000 |
1.767.400 |
| 513 |
23-02-2024 09:30 |
3.950 |
3.990 |
3.950 |
3.980 |
1.602.800 |
| 514 |
23-02-2024 09:00 |
3.980 |
4.030 |
3.950 |
3.950 |
3.996.800 |
| 515 |
23-01-2024 16:00 |
3.940 |
3.940 |
3.940 |
3.940 |
0 |
| 516 |
23-01-2024 15:30 |
3.920 |
3.930 |
3.910 |
3.920 |
1.103.400 |
| 517 |
23-01-2024 15:00 |
3.930 |
3.930 |
3.920 |
3.930 |
637.600 |
| 518 |
23-01-2024 14:30 |
3.950 |
3.950 |
3.920 |
3.930 |
720.000 |
| 519 |
23-01-2024 14:00 |
3.950 |
4.010 |
3.940 |
3.950 |
3.172.500 |
| 520 |
23-01-2024 13:30 |
3.920 |
3.950 |
3.910 |
3.940 |
1.229.300 |
| 521 |
23-01-2024 11:30 |
3.930 |
3.940 |
3.920 |
3.920 |
553.100 |
| 522 |
23-01-2024 11:00 |
3.930 |
3.940 |
3.920 |
3.930 |
1.116.800 |
| 523 |
23-01-2024 10:30 |
4.010 |
4.010 |
3.930 |
3.950 |
3.562.100 |
| 524 |
23-01-2024 10:00 |
4.000 |
4.010 |
4.000 |
4.010 |
635.700 |
| 525 |
23-01-2024 09:30 |
4.020 |
4.020 |
4.000 |
4.010 |
1.986.700 |
| 526 |
23-01-2024 09:00 |
4.040 |
4.090 |
4.010 |
4.020 |
1.522.600 |
| 527 |
22-12-2023 16:00 |
4.270 |
4.270 |
4.270 |
4.270 |
0 |
| 528 |
22-12-2023 15:30 |
4.280 |
4.280 |
4.260 |
4.270 |
1.210.400 |
| 529 |
22-12-2023 15:00 |
4.300 |
4.310 |
4.290 |
4.290 |
348.800 |
| 530 |
22-12-2023 14:30 |
4.300 |
4.300 |
4.290 |
4.300 |
157.200 |
| 531 |
22-12-2023 14:00 |
4.310 |
4.310 |
4.270 |
4.290 |
622.300 |
| 532 |
22-12-2023 11:00 |
4.300 |
4.320 |
4.300 |
4.310 |
105.300 |
| 533 |
22-12-2023 10:30 |
4.310 |
4.310 |
4.300 |
4.310 |
252.800 |
| 534 |
22-12-2023 10:00 |
4.310 |
4.320 |
4.300 |
4.310 |
247.600 |
| 535 |
22-12-2023 09:30 |
4.310 |
4.330 |
4.300 |
4.320 |
506.300 |
| 536 |
22-12-2023 09:00 |
4.270 |
4.330 |
4.260 |
4.320 |
1.165.700 |
| 537 |
22-11-2023 16:00 |
4.550 |
4.550 |
4.550 |
4.550 |
0 |
| 538 |
22-11-2023 15:30 |
4.580 |
4.580 |
4.560 |
4.570 |
403.500 |
| 539 |
22-11-2023 15:00 |
4.540 |
4.570 |
4.530 |
4.570 |
326.200 |
| 540 |
22-11-2023 14:30 |
4.560 |
4.560 |
4.540 |
4.550 |
421.500 |
| 541 |
22-11-2023 14:00 |
4.580 |
4.580 |
4.540 |
4.550 |
851.600 |
| 542 |
22-11-2023 13:30 |
4.580 |
4.580 |
4.570 |
4.580 |
147.000 |
| 543 |
22-11-2023 11:30 |
4.570 |
4.580 |
4.570 |
4.580 |
130.100 |
| 544 |
22-11-2023 11:00 |
4.600 |
4.600 |
4.590 |
4.600 |
128.000 |
| 545 |
22-11-2023 10:30 |
4.610 |
4.610 |
4.600 |
4.600 |
258.600 |
| 546 |
22-11-2023 10:00 |
4.640 |
4.640 |
4.610 |
4.620 |
157.000 |
| 547 |
22-11-2023 09:30 |
4.630 |
4.660 |
4.620 |
4.630 |
357.200 |
| 548 |
22-11-2023 09:00 |
4.660 |
4.660 |
4.630 |
4.630 |
115.100 |
| 549 |
22-09-2023 16:00 |
5.700 |
5.700 |
5.700 |
5.700 |
0 |
| 550 |
22-09-2023 15:30 |
5.700 |
5.750 |
5.700 |
5.725 |
617.400 |
| 551 |
22-09-2023 15:00 |
5.725 |
5.750 |
5.700 |
5.700 |
255.100 |
| 552 |
22-09-2023 14:30 |
5.675 |
5.700 |
5.675 |
5.675 |
320.300 |
| 553 |
22-09-2023 14:00 |
5.675 |
5.725 |
5.675 |
5.700 |
525.000 |
| 554 |
22-09-2023 11:00 |
5.675 |
5.700 |
5.675 |
5.675 |
309.600 |
| 555 |
22-09-2023 10:30 |
5.700 |
5.725 |
5.675 |
5.700 |
161.500 |
| 556 |
22-09-2023 10:00 |
5.675 |
5.700 |
5.650 |
5.675 |
474.000 |
| 557 |
22-09-2023 09:30 |
5.700 |
5.700 |
5.650 |
5.675 |
418.400 |
| 558 |
22-09-2023 09:00 |
5.675 |
5.725 |
5.650 |
5.675 |
403.700 |
| 559 |
22-05-2024 16:00 |
4.900 |
4.900 |
4.900 |
4.900 |
0 |
| 560 |
22-05-2024 15:30 |
4.860 |
4.870 |
4.850 |
4.860 |
1.023.800 |
| 561 |
22-05-2024 15:00 |
4.870 |
4.880 |
4.850 |
4.860 |
2.484.100 |
| 562 |
22-05-2024 14:30 |
4.890 |
4.910 |
4.860 |
4.860 |
2.049.800 |
| 563 |
22-05-2024 14:00 |
4.910 |
4.920 |
4.890 |
4.890 |
2.335.300 |
| 564 |
22-05-2024 13:30 |
4.920 |
4.950 |
4.910 |
4.940 |
767.900 |
| 565 |
22-05-2024 11:30 |
4.930 |
4.940 |
4.910 |
4.910 |
771.800 |
| 566 |
22-05-2024 11:00 |
4.940 |
4.940 |
4.920 |
4.930 |
1.104.000 |
| 567 |
22-05-2024 10:30 |
4.960 |
4.960 |
4.930 |
4.950 |
727.300 |
| 568 |
22-05-2024 10:00 |
4.960 |
4.960 |
4.940 |
4.960 |
656.500 |
| 569 |
22-05-2024 09:30 |
4.950 |
4.980 |
4.940 |
4.950 |
625.700 |
| 570 |
22-05-2024 09:00 |
5.050 |
5.050 |
4.940 |
4.940 |
2.136.200 |
| 571 |
22-04-2024 16:00 |
4.410 |
4.410 |
4.410 |
4.410 |
0 |
| 572 |
22-04-2024 15:30 |
4.440 |
4.450 |
4.400 |
4.410 |
1.879.200 |
| 573 |
22-04-2024 15:00 |
4.430 |
4.440 |
4.410 |
4.440 |
1.434.800 |
| 574 |
22-04-2024 14:30 |
4.420 |
4.430 |
4.400 |
4.430 |
2.339.700 |
| 575 |
22-04-2024 14:00 |
4.450 |
4.460 |
4.420 |
4.440 |
1.459.000 |
| 576 |
22-04-2024 13:30 |
4.490 |
4.500 |
4.480 |
4.490 |
1.087.700 |
| 577 |
22-04-2024 11:30 |
4.480 |
4.490 |
4.470 |
4.490 |
478.000 |
| 578 |
22-04-2024 11:00 |
4.470 |
4.500 |
4.470 |
4.490 |
2.666.900 |
| 579 |
22-04-2024 10:30 |
4.480 |
4.480 |
4.460 |
4.470 |
1.177.400 |
| 580 |
22-04-2024 10:00 |
4.450 |
4.480 |
4.440 |
4.470 |
1.717.600 |
| 581 |
22-04-2024 09:30 |
4.460 |
4.470 |
4.410 |
4.420 |
4.223.900 |
| 582 |
22-04-2024 09:00 |
4.460 |
4.530 |
4.460 |
4.480 |
4.714.500 |
| 583 |
22-03-2024 16:00 |
4.150 |
4.150 |
4.150 |
4.150 |
0 |
| 584 |
22-03-2024 15:30 |
4.130 |
4.140 |
4.120 |
4.130 |
1.510.200 |
| 585 |
22-03-2024 15:00 |
4.170 |
4.170 |
4.140 |
4.140 |
1.851.800 |
| 586 |
22-03-2024 14:30 |
4.190 |
4.190 |
4.170 |
4.170 |
661.300 |
| 587 |
22-03-2024 14:00 |
4.180 |
4.190 |
4.180 |
4.190 |
364.200 |
| 588 |
22-03-2024 11:00 |
4.180 |
4.190 |
4.170 |
4.190 |
106.000 |
| 589 |
22-03-2024 10:30 |
4.190 |
4.190 |
4.180 |
4.180 |
182.800 |
| 590 |
22-03-2024 10:00 |
4.200 |
4.210 |
4.180 |
4.190 |
394.900 |
| 591 |
22-03-2024 09:30 |
4.190 |
4.210 |
4.170 |
4.170 |
927.100 |
| 592 |
22-03-2024 09:00 |
4.270 |
4.270 |
4.190 |
4.210 |
1.875.900 |
| 593 |
22-02-2024 16:00 |
3.890 |
3.890 |
3.890 |
3.890 |
0 |
| 594 |
22-02-2024 15:30 |
3.890 |
3.900 |
3.870 |
3.890 |
2.334.400 |
| 595 |
22-02-2024 15:00 |
3.880 |
3.880 |
3.860 |
3.870 |
1.585.300 |
| 596 |
22-02-2024 14:30 |
3.860 |
3.870 |
3.850 |
3.860 |
439.900 |
| 597 |
22-02-2024 14:00 |
3.870 |
3.870 |
3.840 |
3.850 |
672.700 |
| 598 |
22-02-2024 13:30 |
3.870 |
3.880 |
3.870 |
3.870 |
768.400 |
| 599 |
22-02-2024 11:30 |
3.860 |
3.870 |
3.860 |
3.870 |
247.900 |
| 600 |
22-02-2024 11:00 |
3.840 |
3.850 |
3.840 |
3.840 |
210.000 |
| 601 |
22-02-2024 10:30 |
3.850 |
3.860 |
3.820 |
3.840 |
944.300 |
| 602 |
22-02-2024 10:00 |
3.870 |
3.870 |
3.830 |
3.850 |
1.244.100 |
| 603 |
22-02-2024 09:30 |
3.870 |
3.910 |
3.860 |
3.860 |
3.375.700 |
| 604 |
22-02-2024 09:00 |
3.760 |
3.920 |
3.760 |
3.870 |
6.681.400 |
| 605 |
22-01-2024 16:00 |
4.040 |
4.040 |
4.040 |
4.040 |
0 |
| 606 |
22-01-2024 15:30 |
4.040 |
4.050 |
4.040 |
4.040 |
255.700 |
| 607 |
22-01-2024 15:00 |
4.050 |
4.050 |
4.040 |
4.050 |
217.700 |
| 608 |
22-01-2024 14:30 |
4.040 |
4.060 |
4.030 |
4.050 |
1.280.000 |
| 609 |
22-01-2024 14:00 |
4.040 |
4.060 |
4.040 |
4.040 |
913.300 |
| 610 |
22-01-2024 13:30 |
4.060 |
4.070 |
4.040 |
4.040 |
828.400 |
| 611 |
22-01-2024 11:30 |
4.060 |
4.060 |
4.050 |
4.050 |
66.400 |
| 612 |
22-01-2024 11:00 |
4.050 |
4.060 |
4.040 |
4.050 |
381.200 |
| 613 |
22-01-2024 10:30 |
4.050 |
4.050 |
4.040 |
4.050 |
322.200 |
| 614 |
22-01-2024 10:00 |
4.060 |
4.060 |
4.040 |
4.050 |
825.500 |
| 615 |
22-01-2024 09:30 |
4.060 |
4.060 |
4.040 |
4.060 |
613.100 |
| 616 |
22-01-2024 09:00 |
4.100 |
4.100 |
4.050 |
4.050 |
937.800 |
| 617 |
21-12-2023 16:00 |
4.250 |
4.250 |
4.250 |
4.250 |
0 |
| 618 |
21-12-2023 15:30 |
4.250 |
4.270 |
4.250 |
4.260 |
1.086.100 |
| 619 |
21-12-2023 15:00 |
4.270 |
4.270 |
4.260 |
4.260 |
143.100 |
| 620 |
21-12-2023 14:30 |
4.270 |
4.270 |
4.260 |
4.260 |
213.600 |
| 621 |
21-12-2023 14:00 |
4.250 |
4.260 |
4.250 |
4.250 |
146.800 |
| 622 |
21-12-2023 13:30 |
4.270 |
4.270 |
4.250 |
4.250 |
408.400 |
| 623 |
21-12-2023 11:30 |
4.260 |
4.270 |
4.250 |
4.260 |
305.500 |
| 624 |
21-12-2023 11:00 |
4.260 |
4.270 |
4.250 |
4.260 |
71.000 |
| 625 |
21-12-2023 10:30 |
4.270 |
4.270 |
4.260 |
4.270 |
121.900 |
| 626 |
21-12-2023 10:00 |
4.270 |
4.280 |
4.250 |
4.270 |
476.900 |
| 627 |
21-12-2023 09:30 |
4.270 |
4.280 |
4.260 |
4.270 |
326.900 |
| 628 |
21-12-2023 09:00 |
4.230 |
4.280 |
4.220 |
4.260 |
1.213.200 |
| 629 |
21-11-2023 16:00 |
4.650 |
4.650 |
4.650 |
4.650 |
0 |
| 630 |
21-11-2023 15:30 |
4.630 |
4.640 |
4.620 |
4.630 |
144.600 |
| 631 |
21-11-2023 15:00 |
4.630 |
4.630 |
4.620 |
4.620 |
82.000 |
| 632 |
21-11-2023 14:30 |
4.620 |
4.640 |
4.620 |
4.640 |
82.100 |
| 633 |
21-11-2023 14:00 |
4.640 |
4.640 |
4.630 |
4.630 |
174.800 |
| 634 |
21-11-2023 13:30 |
4.640 |
4.650 |
4.630 |
4.640 |
77.800 |
| 635 |
21-11-2023 11:30 |
4.630 |
4.640 |
4.630 |
4.640 |
48.200 |
| 636 |
21-11-2023 11:00 |
4.630 |
4.640 |
4.620 |
4.640 |
76.200 |
| 637 |
21-11-2023 10:30 |
4.660 |
4.660 |
4.640 |
4.650 |
180.300 |
| 638 |
21-11-2023 10:00 |
4.650 |
4.670 |
4.650 |
4.660 |
137.100 |
| 639 |
21-11-2023 09:30 |
4.650 |
4.660 |
4.640 |
4.650 |
201.500 |
| 640 |
21-11-2023 09:00 |
4.670 |
4.680 |
4.650 |
4.660 |
587.500 |
| 641 |
21-09-2023 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 642 |
21-09-2023 15:30 |
5.675 |
5.700 |
5.650 |
5.650 |
1.494.800 |
| 643 |
21-09-2023 15:00 |
5.725 |
5.725 |
5.675 |
5.675 |
955.300 |
| 644 |
21-09-2023 14:30 |
5.700 |
5.725 |
5.700 |
5.700 |
104.800 |
| 645 |
21-09-2023 14:00 |
5.700 |
5.725 |
5.700 |
5.725 |
327.800 |
| 646 |
21-09-2023 13:30 |
5.725 |
5.725 |
5.700 |
5.725 |
172.900 |
| 647 |
21-09-2023 11:30 |
5.700 |
5.725 |
5.700 |
5.700 |
118.400 |
| 648 |
21-09-2023 11:00 |
5.725 |
5.725 |
5.700 |
5.700 |
251.700 |
| 649 |
21-09-2023 10:30 |
5.725 |
5.725 |
5.700 |
5.725 |
331.000 |
| 650 |
21-09-2023 10:00 |
5.700 |
5.725 |
5.700 |
5.725 |
253.400 |
| 651 |
21-09-2023 09:30 |
5.700 |
5.725 |
5.675 |
5.725 |
685.300 |
| 652 |
21-09-2023 09:00 |
5.750 |
5.775 |
5.700 |
5.700 |
720.700 |
| 653 |
21-05-2024 16:00 |
5.050 |
5.050 |
5.050 |
5.050 |
0 |
| 654 |
21-05-2024 15:30 |
5.050 |
5.050 |
5.025 |
5.050 |
4.748.000 |
| 655 |
21-05-2024 15:00 |
5.025 |
5.050 |
5.025 |
5.025 |
1.684.700 |
| 656 |
21-05-2024 14:30 |
5.025 |
5.075 |
5.025 |
5.050 |
2.580.500 |
| 657 |
21-05-2024 14:00 |
5.125 |
5.125 |
5.025 |
5.050 |
2.540.500 |
| 658 |
21-05-2024 13:30 |
5.100 |
5.100 |
5.025 |
5.100 |
2.831.200 |
| 659 |
21-05-2024 11:30 |
5.050 |
5.100 |
5.050 |
5.100 |
1.363.100 |
| 660 |
21-05-2024 11:00 |
5.050 |
5.050 |
5.025 |
5.050 |
260.500 |
| 661 |
21-05-2024 10:30 |
5.025 |
5.050 |
5.025 |
5.025 |
330.800 |
| 662 |
21-05-2024 10:00 |
5.050 |
5.075 |
5.000 |
5.000 |
996.000 |
| 663 |
21-05-2024 09:30 |
5.025 |
5.125 |
5.025 |
5.050 |
2.222.700 |
| 664 |
21-05-2024 09:00 |
5.175 |
5.175 |
5.000 |
5.050 |
4.002.600 |
| 665 |
21-03-2024 16:00 |
4.260 |
4.260 |
4.260 |
4.260 |
0 |
| 666 |
21-03-2024 15:30 |
4.280 |
4.300 |
4.270 |
4.290 |
2.887.600 |
| 667 |
21-03-2024 15:00 |
4.240 |
4.270 |
4.240 |
4.260 |
1.576.600 |
| 668 |
21-03-2024 14:30 |
4.240 |
4.250 |
4.230 |
4.240 |
499.700 |
| 669 |
21-03-2024 14:00 |
4.240 |
4.250 |
4.230 |
4.250 |
485.400 |
| 670 |
21-03-2024 13:30 |
4.250 |
4.270 |
4.250 |
4.250 |
647.000 |
| 671 |
21-03-2024 11:30 |
4.240 |
4.270 |
4.230 |
4.240 |
1.484.700 |
| 672 |
21-03-2024 11:00 |
4.230 |
4.250 |
4.220 |
4.250 |
600.300 |
| 673 |
21-03-2024 10:30 |
4.230 |
4.240 |
4.210 |
4.220 |
786.200 |
| 674 |
21-03-2024 10:00 |
4.200 |
4.240 |
4.180 |
4.230 |
1.358.100 |
| 675 |
21-03-2024 09:30 |
4.140 |
4.180 |
4.140 |
4.180 |
555.000 |
| 676 |
21-03-2024 09:00 |
4.140 |
4.180 |
4.130 |
4.150 |
654.800 |
| 677 |
21-02-2024 16:00 |
3.700 |
3.700 |
3.700 |
3.700 |
0 |
| 678 |
21-02-2024 15:30 |
3.710 |
3.720 |
3.680 |
3.680 |
3.520.700 |
| 679 |
21-02-2024 15:00 |
3.700 |
3.720 |
3.700 |
3.720 |
12.546.100 |
| 680 |
21-02-2024 14:30 |
3.720 |
3.720 |
3.710 |
3.720 |
333.000 |
| 681 |
21-02-2024 14:00 |
3.710 |
3.720 |
3.710 |
3.720 |
923.000 |
| 682 |
21-02-2024 13:30 |
3.740 |
3.740 |
3.720 |
3.720 |
338.300 |
| 683 |
21-02-2024 11:30 |
3.730 |
3.740 |
3.730 |
3.730 |
463.300 |
| 684 |
21-02-2024 11:00 |
3.740 |
3.750 |
3.730 |
3.730 |
516.400 |
| 685 |
21-02-2024 10:30 |
3.720 |
3.730 |
3.720 |
3.720 |
218.000 |
| 686 |
21-02-2024 10:00 |
3.710 |
3.720 |
3.700 |
3.720 |
291.900 |
| 687 |
21-02-2024 09:30 |
3.730 |
3.730 |
3.700 |
3.710 |
1.941.700 |
| 688 |
21-02-2024 09:00 |
3.780 |
3.780 |
3.720 |
3.730 |
1.611.200 |
| 689 |
20-12-2023 16:00 |
4.240 |
4.240 |
4.240 |
4.240 |
0 |
| 690 |
20-12-2023 15:30 |
4.260 |
4.270 |
4.240 |
4.250 |
2.368.900 |
| 691 |
20-12-2023 15:00 |
4.260 |
4.270 |
4.260 |
4.270 |
349.400 |
| 692 |
20-12-2023 14:30 |
4.250 |
4.260 |
4.230 |
4.240 |
1.824.500 |
| 693 |
20-12-2023 14:00 |
4.250 |
4.260 |
4.240 |
4.250 |
1.038.100 |
| 694 |
20-12-2023 13:30 |
4.280 |
4.280 |
4.230 |
4.250 |
1.799.200 |
| 695 |
20-12-2023 11:30 |
4.280 |
4.290 |
4.260 |
4.270 |
389.000 |
| 696 |
20-12-2023 11:00 |
4.300 |
4.310 |
4.260 |
4.260 |
1.074.100 |
| 697 |
20-12-2023 10:30 |
4.300 |
4.320 |
4.290 |
4.300 |
647.200 |
| 698 |
20-12-2023 10:00 |
4.270 |
4.330 |
4.260 |
4.320 |
2.231.100 |
| 699 |
20-12-2023 09:30 |
4.280 |
4.290 |
4.260 |
4.280 |
1.289.900 |
| 700 |
20-12-2023 09:00 |
4.200 |
4.260 |
4.190 |
4.250 |
1.866.200 |
| 701 |
20-11-2023 16:00 |
4.650 |
4.650 |
4.650 |
4.650 |
0 |
| 702 |
20-11-2023 15:30 |
4.650 |
4.660 |
4.650 |
4.650 |
2.615.300 |
| 703 |
20-11-2023 15:00 |
4.650 |
4.670 |
4.650 |
4.650 |
993.900 |
| 704 |
20-11-2023 14:30 |
4.630 |
4.660 |
4.630 |
4.650 |
1.133.700 |
| 705 |
20-11-2023 14:00 |
4.650 |
4.660 |
4.650 |
4.660 |
468.100 |
| 706 |
20-11-2023 13:30 |
4.610 |
4.680 |
4.600 |
4.670 |
3.341.200 |
| 707 |
20-11-2023 11:30 |
4.600 |
4.620 |
4.600 |
4.620 |
402.200 |
| 708 |
20-11-2023 11:00 |
4.600 |
4.610 |
4.590 |
4.600 |
137.500 |
| 709 |
20-11-2023 10:30 |
4.590 |
4.620 |
4.590 |
4.610 |
150.800 |
| 710 |
20-11-2023 10:00 |
4.650 |
4.650 |
4.590 |
4.600 |
899.300 |
| 711 |
20-11-2023 09:30 |
4.650 |
4.670 |
4.640 |
4.640 |
440.600 |
| 712 |
20-11-2023 09:00 |
4.620 |
4.660 |
4.620 |
4.640 |
769.600 |
| 713 |
20-10-2023 16:00 |
5.750 |
5.750 |
5.750 |
5.750 |
0 |
| 714 |
20-10-2023 15:30 |
5.725 |
5.750 |
5.725 |
5.750 |
228.100 |
| 715 |
20-10-2023 15:00 |
5.750 |
5.750 |
5.725 |
5.750 |
170.100 |
| 716 |
20-10-2023 14:30 |
5.725 |
5.750 |
5.700 |
5.750 |
155.400 |
| 717 |
20-10-2023 14:00 |
5.750 |
5.775 |
5.700 |
5.725 |
491.000 |
| 718 |
20-10-2023 11:00 |
5.775 |
5.800 |
5.750 |
5.750 |
206.000 |
| 719 |
20-10-2023 10:30 |
5.750 |
5.775 |
5.750 |
5.750 |
183.200 |
| 720 |
20-10-2023 10:00 |
5.775 |
5.775 |
5.750 |
5.750 |
171.500 |
| 721 |
20-10-2023 09:30 |
5.775 |
5.800 |
5.750 |
5.775 |
299.900 |
| 722 |
20-10-2023 09:00 |
5.800 |
5.825 |
5.750 |
5.800 |
622.600 |
| 723 |
20-09-2023 16:00 |
5.725 |
5.725 |
5.725 |
5.725 |
0 |
| 724 |
20-09-2023 15:30 |
5.800 |
5.800 |
5.750 |
5.775 |
1.538.400 |
| 725 |
20-09-2023 15:00 |
5.775 |
5.775 |
5.775 |
5.775 |
900 |
| 726 |
20-09-2023 14:30 |
5.800 |
5.800 |
5.775 |
5.800 |
251.100 |
| 727 |
20-09-2023 14:00 |
5.775 |
5.800 |
5.750 |
5.775 |
1.107.000 |
| 728 |
20-09-2023 13:30 |
5.800 |
5.825 |
5.775 |
5.775 |
479.200 |
| 729 |
20-09-2023 11:30 |
5.825 |
5.825 |
5.800 |
5.825 |
240.500 |
| 730 |
20-09-2023 11:00 |
5.800 |
5.825 |
5.800 |
5.825 |
29.800 |
| 731 |
20-09-2023 10:30 |
5.850 |
5.850 |
5.800 |
5.825 |
780.100 |
| 732 |
20-09-2023 10:00 |
5.825 |
5.850 |
5.825 |
5.850 |
28.600 |
| 733 |
20-09-2023 09:30 |
5.825 |
5.850 |
5.800 |
5.825 |
610.700 |
| 734 |
20-09-2023 09:00 |
5.725 |
5.825 |
5.725 |
5.800 |
617.100 |
| 735 |
20-05-2024 16:00 |
5.150 |
5.150 |
5.150 |
5.150 |
0 |
| 736 |
20-05-2024 15:30 |
5.150 |
5.150 |
5.100 |
5.125 |
6.311.600 |
| 737 |
20-05-2024 15:00 |
5.150 |
5.150 |
5.100 |
5.125 |
3.916.000 |
| 738 |
20-05-2024 14:30 |
5.150 |
5.175 |
5.075 |
5.125 |
5.980.600 |
| 739 |
20-05-2024 14:00 |
5.175 |
5.175 |
5.150 |
5.150 |
929.200 |
| 740 |
20-05-2024 13:30 |
5.150 |
5.200 |
5.125 |
5.175 |
4.720.500 |
| 741 |
20-05-2024 11:30 |
5.125 |
5.150 |
5.100 |
5.125 |
4.019.500 |
| 742 |
20-05-2024 11:00 |
5.050 |
5.050 |
5.025 |
5.050 |
1.136.500 |
| 743 |
20-05-2024 10:30 |
5.025 |
5.050 |
4.990 |
5.050 |
8.180.600 |
| 744 |
20-05-2024 10:00 |
5.050 |
5.050 |
5.000 |
5.000 |
2.738.100 |
| 745 |
20-05-2024 09:30 |
5.025 |
5.100 |
5.000 |
5.050 |
10.846.200 |
| 746 |
20-05-2024 09:00 |
4.890 |
5.100 |
4.890 |
4.990 |
18.466.900 |
| 747 |
20-03-2024 16:00 |
4.110 |
4.110 |
4.110 |
4.110 |
0 |
| 748 |
20-03-2024 15:30 |
4.110 |
4.110 |
4.090 |
4.100 |
1.079.700 |
| 749 |
20-03-2024 15:00 |
4.120 |
4.120 |
4.090 |
4.120 |
2.047.000 |
| 750 |
20-03-2024 14:30 |
4.120 |
4.120 |
4.100 |
4.110 |
635.300 |
| 751 |
20-03-2024 14:00 |
4.140 |
4.140 |
4.110 |
4.120 |
603.300 |
| 752 |
20-03-2024 13:30 |
4.130 |
4.150 |
4.120 |
4.130 |
356.700 |
| 753 |
20-03-2024 11:30 |
4.120 |
4.130 |
4.110 |
4.110 |
240.600 |
| 754 |
20-03-2024 11:00 |
4.110 |
4.120 |
4.100 |
4.120 |
809.500 |
| 755 |
20-03-2024 10:30 |
4.130 |
4.150 |
4.130 |
4.130 |
386.300 |
| 756 |
20-03-2024 10:00 |
4.190 |
4.190 |
4.140 |
4.140 |
974.900 |
| 757 |
20-03-2024 09:30 |
4.180 |
4.190 |
4.170 |
4.180 |
262.800 |
| 758 |
20-03-2024 09:00 |
4.180 |
4.200 |
4.160 |
4.200 |
309.800 |
| 759 |
20-02-2024 16:00 |
3.780 |
3.780 |
3.780 |
3.780 |
0 |
| 760 |
20-02-2024 15:30 |
3.790 |
3.800 |
3.760 |
3.770 |
3.490.000 |
| 761 |
20-02-2024 15:00 |
3.770 |
3.800 |
3.760 |
3.800 |
1.478.400 |
| 762 |
20-02-2024 14:30 |
3.760 |
3.770 |
3.760 |
3.770 |
1.239.400 |
| 763 |
20-02-2024 14:00 |
3.800 |
3.800 |
3.780 |
3.780 |
673.400 |
| 764 |
20-02-2024 13:30 |
3.800 |
3.800 |
3.780 |
3.790 |
812.600 |
| 765 |
20-02-2024 11:30 |
3.790 |
3.810 |
3.790 |
3.800 |
535.600 |
| 766 |
20-02-2024 11:00 |
3.810 |
3.810 |
3.780 |
3.790 |
827.900 |
| 767 |
20-02-2024 10:30 |
3.810 |
3.830 |
3.780 |
3.800 |
1.800.800 |
| 768 |
20-02-2024 10:00 |
3.850 |
3.850 |
3.810 |
3.820 |
884.000 |
| 769 |
20-02-2024 09:30 |
3.850 |
3.870 |
3.830 |
3.830 |
714.500 |
| 770 |
20-02-2024 09:00 |
3.870 |
3.920 |
3.870 |
3.870 |
2.345.500 |
| 771 |
19-12-2023 16:00 |
4.170 |
4.170 |
4.170 |
4.170 |
0 |
| 772 |
19-12-2023 15:30 |
4.180 |
4.180 |
4.160 |
4.160 |
1.972.500 |
| 773 |
19-12-2023 15:00 |
4.170 |
4.180 |
4.170 |
4.170 |
459.100 |
| 774 |
19-12-2023 14:30 |
4.180 |
4.180 |
4.160 |
4.180 |
1.613.400 |
| 775 |
19-12-2023 14:00 |
4.180 |
4.180 |
4.170 |
4.180 |
193.300 |
| 776 |
19-12-2023 13:30 |
4.190 |
4.200 |
4.150 |
4.150 |
1.577.000 |
| 777 |
19-12-2023 11:30 |
4.200 |
4.210 |
4.190 |
4.190 |
596.300 |
| 778 |
19-12-2023 11:00 |
4.200 |
4.210 |
4.190 |
4.210 |
701.100 |
| 779 |
19-12-2023 10:30 |
4.210 |
4.220 |
4.190 |
4.200 |
614.800 |
| 780 |
19-12-2023 10:00 |
4.220 |
4.230 |
4.190 |
4.210 |
700.300 |
| 781 |
19-12-2023 09:30 |
4.180 |
4.200 |
4.170 |
4.170 |
415.500 |
| 782 |
19-12-2023 09:00 |
4.140 |
4.200 |
4.120 |
4.190 |
1.440.800 |
| 783 |
19-09-2023 16:00 |
5.750 |
5.750 |
5.750 |
5.750 |
0 |
| 784 |
19-09-2023 15:30 |
5.775 |
5.775 |
5.750 |
5.750 |
954.400 |
| 785 |
19-09-2023 15:00 |
5.800 |
5.800 |
5.775 |
5.775 |
351.900 |
| 786 |
19-09-2023 14:30 |
5.825 |
5.825 |
5.775 |
5.800 |
723.100 |
| 787 |
19-09-2023 14:00 |
5.825 |
5.825 |
5.800 |
5.800 |
232.400 |
| 788 |
19-09-2023 13:30 |
5.825 |
5.850 |
5.800 |
5.825 |
141.600 |
| 789 |
19-09-2023 11:30 |
5.825 |
5.850 |
5.825 |
5.825 |
163.100 |
| 790 |
19-09-2023 11:00 |
5.800 |
5.825 |
5.800 |
5.825 |
138.800 |
| 791 |
19-09-2023 10:30 |
5.825 |
5.825 |
5.775 |
5.825 |
290.400 |
| 792 |
19-09-2023 10:00 |
5.850 |
5.850 |
5.775 |
5.825 |
686.000 |
| 793 |
19-09-2023 09:30 |
5.900 |
5.900 |
5.825 |
5.875 |
662.900 |
| 794 |
19-09-2023 09:00 |
5.925 |
5.925 |
5.875 |
5.900 |
144.800 |
| 795 |
19-04-2024 16:00 |
4.400 |
4.400 |
4.400 |
4.400 |
0 |
| 796 |
19-04-2024 15:30 |
4.400 |
4.410 |
4.380 |
4.410 |
4.708.600 |
| 797 |
19-04-2024 15:00 |
4.310 |
4.380 |
4.310 |
4.360 |
7.286.800 |
| 798 |
19-04-2024 14:30 |
4.210 |
4.220 |
4.210 |
4.210 |
331.900 |
| 799 |
19-04-2024 14:00 |
4.210 |
4.250 |
4.210 |
4.240 |
794.900 |
| 800 |
19-04-2024 11:00 |
4.190 |
4.230 |
4.180 |
4.220 |
807.400 |
| 801 |
19-04-2024 10:30 |
4.220 |
4.230 |
4.200 |
4.210 |
694.300 |
| 802 |
19-04-2024 10:00 |
4.240 |
4.250 |
4.230 |
4.240 |
836.400 |
| 803 |
19-04-2024 09:30 |
4.330 |
4.330 |
4.280 |
4.290 |
1.559.800 |
| 804 |
19-04-2024 09:00 |
4.350 |
4.380 |
4.320 |
4.320 |
1.596.100 |
| 805 |
19-03-2024 16:00 |
4.180 |
4.180 |
4.180 |
4.180 |
0 |
| 806 |
19-03-2024 15:30 |
4.190 |
4.210 |
4.180 |
4.210 |
1.424.500 |
| 807 |
19-03-2024 15:00 |
4.200 |
4.200 |
4.190 |
4.190 |
334.400 |
| 808 |
19-03-2024 14:30 |
4.180 |
4.190 |
4.180 |
4.190 |
299.400 |
| 809 |
19-03-2024 14:00 |
4.190 |
4.190 |
4.180 |
4.190 |
218.800 |
| 810 |
19-03-2024 13:30 |
4.190 |
4.220 |
4.190 |
4.190 |
684.400 |
| 811 |
19-03-2024 11:30 |
4.180 |
4.190 |
4.170 |
4.180 |
258.400 |
| 812 |
19-03-2024 11:00 |
4.160 |
4.190 |
4.160 |
4.190 |
260.000 |
| 813 |
19-03-2024 10:30 |
4.150 |
4.160 |
4.140 |
4.160 |
809.200 |
| 814 |
19-03-2024 10:00 |
4.160 |
4.170 |
4.150 |
4.160 |
1.114.900 |
| 815 |
19-03-2024 09:30 |
4.190 |
4.200 |
4.180 |
4.190 |
344.900 |
| 816 |
19-03-2024 09:00 |
4.230 |
4.250 |
4.180 |
4.200 |
1.196.700 |
| 817 |
19-02-2024 16:00 |
3.850 |
3.850 |
3.850 |
3.850 |
0 |
| 818 |
19-02-2024 15:30 |
3.870 |
3.870 |
3.840 |
3.840 |
1.237.300 |
| 819 |
19-02-2024 15:00 |
3.860 |
3.870 |
3.840 |
3.860 |
1.794.200 |
| 820 |
19-02-2024 14:30 |
3.870 |
3.880 |
3.850 |
3.850 |
1.477.700 |
| 821 |
19-02-2024 14:00 |
3.870 |
3.870 |
3.840 |
3.860 |
1.104.100 |
| 822 |
19-02-2024 13:30 |
3.830 |
3.890 |
3.820 |
3.880 |
4.274.600 |
| 823 |
19-02-2024 11:30 |
3.830 |
3.840 |
3.820 |
3.820 |
470.900 |
| 824 |
19-02-2024 11:00 |
3.830 |
3.850 |
3.800 |
3.800 |
2.350.200 |
| 825 |
19-02-2024 10:30 |
3.820 |
3.860 |
3.810 |
3.830 |
3.704.800 |
| 826 |
19-02-2024 10:00 |
3.760 |
3.760 |
3.750 |
3.760 |
314.600 |
| 827 |
19-02-2024 09:30 |
3.750 |
3.760 |
3.720 |
3.760 |
2.509.700 |
| 828 |
19-02-2024 09:00 |
3.630 |
3.760 |
3.610 |
3.760 |
4.076.500 |
| 829 |
19-01-2024 16:00 |
4.080 |
4.080 |
4.080 |
4.080 |
0 |
| 830 |
19-01-2024 15:30 |
4.090 |
4.100 |
4.080 |
4.100 |
1.009.800 |
| 831 |
19-01-2024 15:00 |
4.090 |
4.100 |
4.080 |
4.090 |
1.559.600 |
| 832 |
19-01-2024 14:30 |
4.120 |
4.120 |
4.110 |
4.120 |
222.800 |
| 833 |
19-01-2024 14:00 |
4.140 |
4.150 |
4.120 |
4.120 |
859.300 |
| 834 |
19-01-2024 11:00 |
4.130 |
4.140 |
4.130 |
4.130 |
114.700 |
| 835 |
19-01-2024 10:30 |
4.140 |
4.140 |
4.130 |
4.130 |
217.800 |
| 836 |
19-01-2024 10:00 |
4.140 |
4.140 |
4.120 |
4.140 |
526.000 |
| 837 |
19-01-2024 09:30 |
4.190 |
4.190 |
4.140 |
4.140 |
826.900 |
| 838 |
19-01-2024 09:00 |
4.150 |
4.190 |
4.130 |
4.170 |
1.692.000 |
| 839 |
18-12-2023 16:00 |
4.210 |
4.210 |
4.210 |
4.210 |
0 |
| 840 |
18-12-2023 15:30 |
4.180 |
4.190 |
4.170 |
4.190 |
521.500 |
| 841 |
18-12-2023 15:00 |
4.190 |
4.190 |
4.170 |
4.180 |
887.400 |
| 842 |
18-12-2023 14:30 |
4.180 |
4.190 |
4.180 |
4.190 |
306.100 |
| 843 |
18-12-2023 14:00 |
4.190 |
4.190 |
4.170 |
4.190 |
404.200 |
| 844 |
18-12-2023 13:30 |
4.180 |
4.200 |
4.180 |
4.190 |
197.100 |
| 845 |
18-12-2023 11:30 |
4.190 |
4.200 |
4.180 |
4.200 |
196.900 |
| 846 |
18-12-2023 11:00 |
4.190 |
4.190 |
4.180 |
4.180 |
138.900 |
| 847 |
18-12-2023 10:30 |
4.210 |
4.210 |
4.200 |
4.200 |
80.300 |
| 848 |
18-12-2023 10:00 |
4.210 |
4.220 |
4.200 |
4.200 |
124.300 |
| 849 |
18-12-2023 09:30 |
4.210 |
4.220 |
4.200 |
4.210 |
277.500 |
| 850 |
18-12-2023 09:00 |
4.210 |
4.210 |
4.180 |
4.190 |
358.300 |
| 851 |
18-09-2023 16:00 |
5.900 |
5.900 |
5.900 |
5.900 |
0 |
| 852 |
18-09-2023 15:30 |
5.900 |
5.925 |
5.875 |
5.925 |
595.900 |
| 853 |
18-09-2023 15:00 |
5.900 |
5.900 |
5.850 |
5.900 |
290.400 |
| 854 |
18-09-2023 14:30 |
5.900 |
5.900 |
5.850 |
5.875 |
363.500 |
| 855 |
18-09-2023 14:00 |
5.875 |
5.900 |
5.875 |
5.875 |
76.700 |
| 856 |
18-09-2023 13:30 |
5.900 |
5.925 |
5.875 |
5.925 |
200.500 |
| 857 |
18-09-2023 11:30 |
5.875 |
5.900 |
5.875 |
5.900 |
41.600 |
| 858 |
18-09-2023 11:00 |
5.875 |
5.900 |
5.850 |
5.900 |
241.200 |
| 859 |
18-09-2023 10:30 |
5.875 |
5.875 |
5.850 |
5.875 |
62.300 |
| 860 |
18-09-2023 10:00 |
5.875 |
5.875 |
5.875 |
5.875 |
0 |
| 861 |
18-09-2023 09:30 |
5.900 |
5.925 |
5.875 |
5.875 |
441.400 |
| 862 |
18-09-2023 09:00 |
5.900 |
5.925 |
5.850 |
5.925 |
240.400 |
| 863 |
18-04-2024 16:00 |
4.310 |
4.310 |
4.310 |
4.310 |
0 |
| 864 |
18-04-2024 15:30 |
4.330 |
4.330 |
4.300 |
4.310 |
1.350.800 |
| 865 |
18-04-2024 15:00 |
4.350 |
4.350 |
4.330 |
4.340 |
597.100 |
| 866 |
18-04-2024 14:30 |
4.340 |
4.350 |
4.330 |
4.340 |
1.449.400 |
| 867 |
18-04-2024 14:00 |
4.350 |
4.360 |
4.320 |
4.320 |
1.189.900 |
| 868 |
18-04-2024 13:30 |
4.310 |
4.350 |
4.310 |
4.350 |
922.100 |
| 869 |
18-04-2024 11:30 |
4.320 |
4.330 |
4.310 |
4.330 |
558.900 |
| 870 |
18-04-2024 11:00 |
4.280 |
4.310 |
4.280 |
4.310 |
759.800 |
| 871 |
18-04-2024 10:30 |
4.280 |
4.280 |
4.260 |
4.280 |
582.600 |
| 872 |
18-04-2024 10:00 |
4.280 |
4.310 |
4.270 |
4.280 |
1.060.300 |
| 873 |
18-04-2024 09:30 |
4.320 |
4.320 |
4.230 |
4.260 |
3.734.800 |
| 874 |
18-04-2024 09:00 |
4.310 |
4.390 |
4.310 |
4.360 |
2.636.300 |
| 875 |
18-03-2024 16:00 |
4.220 |
4.220 |
4.220 |
4.220 |
0 |
| 876 |
18-03-2024 15:30 |
4.230 |
4.240 |
4.200 |
4.220 |
1.133.300 |
| 877 |
18-03-2024 15:00 |
4.230 |
4.230 |
4.220 |
4.230 |
225.700 |
| 878 |
18-03-2024 14:30 |
4.240 |
4.240 |
4.220 |
4.240 |
505.800 |
| 879 |
18-03-2024 14:00 |
4.250 |
4.260 |
4.230 |
4.240 |
433.300 |
| 880 |
18-03-2024 13:30 |
4.250 |
4.260 |
4.230 |
4.240 |
594.500 |
| 881 |
18-03-2024 11:30 |
4.260 |
4.260 |
4.250 |
4.260 |
293.700 |
| 882 |
18-03-2024 11:00 |
4.260 |
4.290 |
4.250 |
4.260 |
668.500 |
| 883 |
18-03-2024 10:30 |
4.200 |
4.260 |
4.190 |
4.250 |
982.400 |
| 884 |
18-03-2024 10:00 |
4.200 |
4.210 |
4.180 |
4.200 |
227.000 |
| 885 |
18-03-2024 09:30 |
4.160 |
4.180 |
4.140 |
4.180 |
986.100 |
| 886 |
18-03-2024 09:00 |
4.200 |
4.210 |
4.130 |
4.170 |
1.344.600 |
| 887 |
18-01-2024 16:00 |
4.130 |
4.130 |
4.130 |
4.130 |
0 |
| 888 |
18-01-2024 15:30 |
4.120 |
4.130 |
4.110 |
4.130 |
429.600 |
| 889 |
18-01-2024 15:00 |
4.120 |
4.130 |
4.120 |
4.120 |
438.000 |
| 890 |
18-01-2024 14:30 |
4.130 |
4.130 |
4.120 |
4.130 |
59.400 |
| 891 |
18-01-2024 14:00 |
4.120 |
4.130 |
4.120 |
4.120 |
125.900 |
| 892 |
18-01-2024 13:30 |
4.120 |
4.130 |
4.120 |
4.120 |
67.000 |
| 893 |
18-01-2024 11:30 |
4.140 |
4.140 |
4.130 |
4.130 |
266.700 |
| 894 |
18-01-2024 11:00 |
4.140 |
4.150 |
4.140 |
4.140 |
68.000 |
| 895 |
18-01-2024 10:30 |
4.140 |
4.150 |
4.130 |
4.140 |
246.900 |
| 896 |
18-01-2024 10:00 |
4.150 |
4.150 |
4.130 |
4.130 |
228.200 |
| 897 |
18-01-2024 09:30 |
4.130 |
4.140 |
4.110 |
4.140 |
720.700 |
| 898 |
18-01-2024 09:00 |
4.120 |
4.140 |
4.110 |
4.120 |
363.300 |
| 899 |
17-11-2023 16:00 |
4.590 |
4.590 |
4.590 |
4.590 |
0 |
| 900 |
17-11-2023 15:30 |
4.610 |
4.640 |
4.600 |
4.620 |
1.236.400 |
| 901 |
17-11-2023 15:00 |
4.610 |
4.650 |
4.610 |
4.620 |
796.200 |
| 902 |
17-11-2023 14:30 |
4.620 |
4.630 |
4.620 |
4.620 |
423.000 |
| 903 |
17-11-2023 14:00 |
4.670 |
4.670 |
4.630 |
4.630 |
552.000 |
| 904 |
17-11-2023 11:00 |
4.650 |
4.660 |
4.640 |
4.650 |
358.800 |
| 905 |
17-11-2023 10:30 |
4.630 |
4.650 |
4.620 |
4.650 |
365.500 |
| 906 |
17-11-2023 10:00 |
4.640 |
4.640 |
4.620 |
4.620 |
478.300 |
| 907 |
17-11-2023 09:30 |
4.630 |
4.660 |
4.630 |
4.630 |
722.700 |
| 908 |
17-11-2023 09:00 |
4.710 |
4.710 |
4.620 |
4.630 |
1.455.900 |
| 909 |
17-10-2023 16:00 |
5.650 |
5.650 |
5.650 |
5.650 |
0 |
| 910 |
17-10-2023 15:30 |
5.625 |
5.625 |
5.575 |
5.625 |
385.000 |
| 911 |
17-10-2023 15:00 |
5.625 |
5.625 |
5.575 |
5.600 |
116.300 |
| 912 |
17-10-2023 14:30 |
5.600 |
5.650 |
5.600 |
5.600 |
241.200 |
| 913 |
17-10-2023 14:00 |
5.600 |
5.625 |
5.600 |
5.600 |
76.000 |
| 914 |
17-10-2023 13:30 |
5.625 |
5.650 |
5.600 |
5.625 |
173.900 |
| 915 |
17-10-2023 11:30 |
5.625 |
5.625 |
5.600 |
5.625 |
39.000 |
| 916 |
17-10-2023 11:00 |
5.600 |
5.625 |
5.575 |
5.625 |
90.000 |
| 917 |
17-10-2023 10:30 |
5.625 |
5.625 |
5.600 |
5.600 |
58.100 |
| 918 |
17-10-2023 10:00 |
5.625 |
5.625 |
5.575 |
5.575 |
102.600 |
| 919 |
17-10-2023 09:30 |
5.575 |
5.650 |
5.575 |
5.600 |
750.200 |
| 920 |
17-10-2023 09:00 |
5.550 |
5.575 |
5.550 |
5.575 |
121.900 |
| 921 |
17-05-2024 16:00 |
4.790 |
4.790 |
4.790 |
4.790 |
0 |
| 922 |
17-05-2024 15:30 |
4.870 |
4.950 |
4.800 |
4.810 |
11.865.200 |
| 923 |
17-05-2024 15:00 |
4.800 |
4.880 |
4.780 |
4.870 |
7.013.100 |
| 924 |
17-05-2024 14:30 |
4.690 |
4.720 |
4.670 |
4.710 |
5.110.800 |
| 925 |
17-05-2024 14:00 |
4.640 |
4.680 |
4.630 |
4.680 |
2.961.100 |
| 926 |
17-05-2024 11:00 |
4.630 |
4.650 |
4.630 |
4.640 |
2.533.300 |
| 927 |
17-05-2024 10:30 |
4.610 |
4.620 |
4.600 |
4.610 |
791.600 |
| 928 |
17-05-2024 10:00 |
4.600 |
4.620 |
4.590 |
4.610 |
447.500 |
| 929 |
17-05-2024 09:30 |
4.560 |
4.620 |
4.560 |
4.610 |
1.834.900 |
| 930 |
17-05-2024 09:00 |
4.570 |
4.630 |
4.540 |
4.580 |
5.968.000 |
| 931 |
17-04-2024 16:00 |
4.270 |
4.270 |
4.270 |
4.270 |
0 |
| 932 |
17-04-2024 15:30 |
4.290 |
4.300 |
4.250 |
4.250 |
2.185.300 |
| 933 |
17-04-2024 15:00 |
4.310 |
4.330 |
4.270 |
4.290 |
7.577.900 |
| 934 |
17-04-2024 14:30 |
4.320 |
4.320 |
4.310 |
4.310 |
495.400 |
| 935 |
17-04-2024 14:00 |
4.330 |
4.340 |
4.300 |
4.330 |
1.945.700 |
| 936 |
17-04-2024 13:30 |
4.390 |
4.390 |
4.360 |
4.360 |
1.054.500 |
| 937 |
17-04-2024 11:30 |
4.380 |
4.390 |
4.370 |
4.380 |
627.900 |
| 938 |
17-04-2024 11:00 |
4.390 |
4.390 |
4.370 |
4.370 |
734.100 |
| 939 |
17-04-2024 10:30 |
4.390 |
4.400 |
4.370 |
4.370 |
1.036.200 |
| 940 |
17-04-2024 10:00 |
4.390 |
4.400 |
4.390 |
4.400 |
230.800 |
| 941 |
17-04-2024 09:30 |
4.410 |
4.420 |
4.400 |
4.400 |
1.577.500 |
| 942 |
17-04-2024 09:00 |
4.430 |
4.450 |
4.370 |
4.410 |
3.935.000 |
| 943 |
17-01-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 944 |
17-01-2024 15:30 |
4.120 |
4.130 |
4.100 |
4.120 |
738.800 |
| 945 |
17-01-2024 15:00 |
4.110 |
4.120 |
4.100 |
4.110 |
364.200 |
| 946 |
17-01-2024 14:30 |
4.110 |
4.120 |
4.100 |
4.110 |
333.700 |
| 947 |
17-01-2024 14:00 |
4.120 |
4.120 |
4.090 |
4.110 |
1.855.000 |
| 948 |
17-01-2024 13:30 |
4.130 |
4.150 |
4.120 |
4.120 |
480.900 |
| 949 |
17-01-2024 11:30 |
4.130 |
4.140 |
4.120 |
4.130 |
212.100 |
| 950 |
17-01-2024 11:00 |
4.130 |
4.140 |
4.120 |
4.130 |
253.200 |
| 951 |
17-01-2024 10:30 |
4.130 |
4.140 |
4.130 |
4.130 |
238.200 |
| 952 |
17-01-2024 10:00 |
4.150 |
4.150 |
4.120 |
4.130 |
1.225.200 |
| 953 |
17-01-2024 09:30 |
4.160 |
4.170 |
4.140 |
4.140 |
485.300 |
| 954 |
17-01-2024 09:00 |
4.160 |
4.180 |
4.150 |
4.170 |
606.000 |
| 955 |
16-11-2023 16:00 |
4.700 |
4.700 |
4.700 |
4.700 |
0 |
| 956 |
16-11-2023 15:30 |
4.690 |
4.700 |
4.680 |
4.690 |
1.269.200 |
| 957 |
16-11-2023 15:00 |
4.670 |
4.700 |
4.670 |
4.680 |
610.900 |
| 958 |
16-11-2023 14:30 |
4.680 |
4.700 |
4.670 |
4.680 |
746.900 |
| 959 |
16-11-2023 14:00 |
4.630 |
4.660 |
4.630 |
4.650 |
387.600 |
| 960 |
16-11-2023 13:30 |
4.630 |
4.650 |
4.620 |
4.630 |
323.400 |
| 961 |
16-11-2023 11:30 |
4.630 |
4.640 |
4.620 |
4.620 |
238.700 |
| 962 |
16-11-2023 11:00 |
4.610 |
4.630 |
4.600 |
4.630 |
480.900 |
| 963 |
16-11-2023 10:30 |
4.610 |
4.620 |
4.600 |
4.600 |
228.700 |
| 964 |
16-11-2023 10:00 |
4.600 |
4.600 |
4.570 |
4.590 |
275.200 |
| 965 |
16-11-2023 09:30 |
4.580 |
4.600 |
4.580 |
4.590 |
362.800 |
| 966 |
16-11-2023 09:00 |
4.570 |
4.630 |
4.570 |
4.600 |
1.276.100 |
| 967 |
16-10-2023 16:00 |
5.525 |
5.525 |
5.525 |
5.525 |
0 |
| 968 |
16-10-2023 15:30 |
5.525 |
5.550 |
5.525 |
5.525 |
139.800 |
| 969 |
16-10-2023 15:00 |
5.550 |
5.575 |
5.550 |
5.550 |
88.100 |
| 970 |
16-10-2023 14:30 |
5.550 |
5.575 |
5.525 |
5.550 |
127.600 |
| 971 |
16-10-2023 14:00 |
5.575 |
5.575 |
5.550 |
5.550 |
317.200 |
| 972 |
16-10-2023 13:30 |
5.575 |
5.575 |
5.525 |
5.525 |
125.300 |
| 973 |
16-10-2023 11:30 |
5.500 |
5.525 |
5.500 |
5.525 |
20.000 |
| 974 |
16-10-2023 11:00 |
5.500 |
5.525 |
5.500 |
5.500 |
235.400 |
| 975 |
16-10-2023 10:30 |
5.500 |
5.525 |
5.500 |
5.500 |
78.700 |
| 976 |
16-10-2023 10:00 |
5.550 |
5.550 |
5.500 |
5.500 |
154.300 |
| 977 |
16-10-2023 09:30 |
5.525 |
5.575 |
5.500 |
5.575 |
431.700 |
| 978 |
16-10-2023 09:00 |
5.450 |
5.550 |
5.425 |
5.525 |
463.800 |
| 979 |
16-05-2024 16:00 |
4.480 |
4.480 |
4.480 |
4.480 |
0 |
| 980 |
16-05-2024 15:30 |
4.500 |
4.510 |
4.470 |
4.490 |
1.157.500 |
| 981 |
16-05-2024 15:00 |
4.470 |
4.520 |
4.470 |
4.520 |
1.434.200 |
| 982 |
16-05-2024 14:30 |
4.480 |
4.490 |
4.480 |
4.480 |
420.600 |
| 983 |
16-05-2024 14:00 |
4.500 |
4.510 |
4.480 |
4.490 |
1.221.600 |
| 984 |
16-05-2024 13:30 |
4.520 |
4.530 |
4.510 |
4.510 |
463.900 |
| 985 |
16-05-2024 11:30 |
4.520 |
4.520 |
4.510 |
4.520 |
262.800 |
| 986 |
16-05-2024 11:00 |
4.510 |
4.530 |
4.510 |
4.520 |
246.600 |
| 987 |
16-05-2024 10:30 |
4.530 |
4.540 |
4.510 |
4.510 |
1.060.700 |
| 988 |
16-05-2024 10:00 |
4.530 |
4.540 |
4.530 |
4.530 |
239.400 |
| 989 |
16-05-2024 09:30 |
4.530 |
4.530 |
4.510 |
4.520 |
825.100 |
| 990 |
16-05-2024 09:00 |
4.560 |
4.610 |
4.540 |
4.550 |
1.963.800 |
| 991 |
16-04-2024 16:00 |
4.400 |
4.400 |
4.400 |
4.400 |
0 |
| 992 |
16-04-2024 15:30 |
4.390 |
4.410 |
4.360 |
4.410 |
3.123.900 |
| 993 |
16-04-2024 15:00 |
4.390 |
4.410 |
4.390 |
4.390 |
1.646.100 |
| 994 |
16-04-2024 14:30 |
4.390 |
4.400 |
4.390 |
4.400 |
744.800 |
| 995 |
16-04-2024 14:00 |
4.430 |
4.430 |
4.380 |
4.390 |
1.477.100 |
| 996 |
16-04-2024 13:30 |
4.390 |
4.410 |
4.380 |
4.410 |
1.221.400 |
| 997 |
16-04-2024 11:30 |
4.410 |
4.420 |
4.380 |
4.380 |
826.700 |
| 998 |
16-04-2024 11:00 |
4.420 |
4.430 |
4.400 |
4.400 |
1.492.700 |
| 999 |
16-04-2024 10:30 |
4.360 |
4.450 |
4.360 |
4.410 |
6.205.200 |
| 1000 |
16-04-2024 10:00 |
4.310 |
4.370 |
4.310 |
4.370 |
4.123.600 |
| 1001 |
16-04-2024 09:30 |
4.270 |
4.350 |
4.270 |
4.310 |
9.357.700 |
| 1002 |
16-04-2024 09:00 |
4.120 |
4.220 |
4.120 |
4.200 |
5.238.800 |
| 1003 |
16-02-2024 16:00 |
3.690 |
3.690 |
3.690 |
3.690 |
0 |
| 1004 |
16-02-2024 15:30 |
3.730 |
3.740 |
3.650 |
3.680 |
9.715.400 |
| 1005 |
16-02-2024 15:00 |
3.720 |
3.750 |
3.680 |
3.710 |
5.476.600 |
| 1006 |
16-02-2024 14:30 |
3.860 |
3.870 |
3.750 |
3.770 |
8.387.600 |
| 1007 |
16-02-2024 14:00 |
3.960 |
3.960 |
3.880 |
3.890 |
4.430.800 |
| 1008 |
16-02-2024 11:00 |
3.960 |
3.970 |
3.950 |
3.950 |
221.600 |
| 1009 |
16-02-2024 10:30 |
3.940 |
3.980 |
3.940 |
3.970 |
344.300 |
| 1010 |
16-02-2024 10:00 |
3.950 |
3.960 |
3.940 |
3.950 |
586.700 |
| 1011 |
16-02-2024 09:30 |
3.900 |
3.910 |
3.880 |
3.900 |
1.342.100 |
| 1012 |
16-02-2024 09:00 |
3.950 |
4.000 |
3.920 |
3.940 |
3.223.300 |
| 1013 |
16-01-2024 16:00 |
4.150 |
4.150 |
4.150 |
4.150 |
0 |
| 1014 |
16-01-2024 15:30 |
4.170 |
4.170 |
4.160 |
4.160 |
275.300 |
| 1015 |
16-01-2024 15:00 |
4.170 |
4.180 |
4.160 |
4.170 |
378.100 |
| 1016 |
16-01-2024 14:30 |
4.160 |
4.160 |
4.140 |
4.150 |
805.000 |
| 1017 |
16-01-2024 14:00 |
4.160 |
4.160 |
4.150 |
4.150 |
372.500 |
| 1018 |
16-01-2024 13:30 |
4.150 |
4.160 |
4.140 |
4.160 |
158.500 |
| 1019 |
16-01-2024 11:30 |
4.150 |
4.160 |
4.150 |
4.160 |
265.400 |
| 1020 |
16-01-2024 11:00 |
4.140 |
4.160 |
4.140 |
4.150 |
500.300 |
| 1021 |
16-01-2024 10:30 |
4.170 |
4.170 |
4.150 |
4.160 |
1.557.000 |
| 1022 |
16-01-2024 10:00 |
4.170 |
4.180 |
4.150 |
4.150 |
389.200 |
| 1023 |
16-01-2024 09:30 |
4.170 |
4.170 |
4.160 |
4.170 |
206.800 |
| 1024 |
16-01-2024 09:00 |
4.150 |
4.180 |
4.150 |
4.170 |
506.400 |
| 1025 |
15-12-2023 16:00 |
4.220 |
4.220 |
4.220 |
4.220 |
0 |
| 1026 |
15-12-2023 15:30 |
4.200 |
4.200 |
4.170 |
4.190 |
1.618.400 |
| 1027 |
15-12-2023 15:00 |
4.180 |
4.200 |
4.160 |
4.200 |
1.002.200 |
| 1028 |
15-12-2023 14:30 |
4.190 |
4.200 |
4.170 |
4.170 |
1.051.400 |
| 1029 |
15-12-2023 14:00 |
4.180 |
4.220 |
4.180 |
4.200 |
1.523.200 |
| 1030 |
15-12-2023 11:00 |
4.200 |
4.200 |
4.180 |
4.200 |
741.700 |
| 1031 |
15-12-2023 10:30 |
4.210 |
4.210 |
4.190 |
4.190 |
419.200 |
| 1032 |
15-12-2023 10:00 |
4.210 |
4.230 |
4.210 |
4.220 |
551.800 |
| 1033 |
15-12-2023 09:30 |
4.220 |
4.230 |
4.190 |
4.210 |
744.400 |
| 1034 |
15-12-2023 09:00 |
4.210 |
4.240 |
4.150 |
4.230 |
1.354.000 |
| 1035 |
15-11-2023 16:00 |
4.550 |
4.550 |
4.550 |
4.550 |
0 |
| 1036 |
15-11-2023 15:30 |
4.590 |
4.600 |
4.550 |
4.560 |
5.197.300 |
| 1037 |
15-11-2023 15:00 |
4.620 |
4.630 |
4.600 |
4.610 |
1.689.300 |
| 1038 |
15-11-2023 14:30 |
4.650 |
4.650 |
4.620 |
4.620 |
1.983.500 |
| 1039 |
15-11-2023 14:00 |
4.660 |
4.670 |
4.640 |
4.650 |
920.100 |
| 1040 |
15-11-2023 13:30 |
4.670 |
4.680 |
4.650 |
4.670 |
1.616.400 |
| 1041 |
15-11-2023 11:30 |
4.660 |
4.700 |
4.660 |
4.680 |
1.064.500 |
| 1042 |
15-11-2023 11:00 |
4.670 |
4.680 |
4.660 |
4.670 |
899.400 |
| 1043 |
15-11-2023 10:30 |
4.670 |
4.680 |
4.670 |
4.670 |
238.300 |
| 1044 |
15-11-2023 10:00 |
4.710 |
4.720 |
4.690 |
4.690 |
491.800 |
| 1045 |
15-11-2023 09:30 |
4.670 |
4.730 |
4.660 |
4.710 |
1.588.700 |
| 1046 |
15-11-2023 09:00 |
4.700 |
4.700 |
4.630 |
4.650 |
4.070.200 |
| 1047 |
15-09-2023 16:00 |
5.900 |
5.900 |
5.900 |
5.900 |
0 |
| 1048 |
15-09-2023 15:30 |
5.900 |
5.925 |
5.900 |
5.925 |
1.414.700 |
| 1049 |
15-09-2023 15:00 |
5.900 |
5.925 |
5.875 |
5.875 |
4.283.600 |
| 1050 |
15-09-2023 14:30 |
5.900 |
5.925 |
5.875 |
5.900 |
1.674.300 |
| 1051 |
15-09-2023 14:00 |
5.875 |
5.925 |
5.875 |
5.925 |
1.987.900 |
| 1052 |
15-09-2023 11:00 |
5.900 |
5.925 |
5.875 |
5.875 |
3.349.900 |
| 1053 |
15-09-2023 10:30 |
5.900 |
5.950 |
5.875 |
5.925 |
797.500 |
| 1054 |
15-09-2023 10:00 |
5.875 |
5.925 |
5.875 |
5.900 |
405.500 |
| 1055 |
15-09-2023 09:30 |
5.900 |
5.925 |
5.875 |
5.875 |
182.700 |
| 1056 |
15-09-2023 09:00 |
5.900 |
5.925 |
5.850 |
5.875 |
1.038.900 |
| 1057 |
15-05-2024 16:00 |
4.490 |
4.490 |
4.490 |
4.490 |
0 |
| 1058 |
15-05-2024 15:30 |
4.490 |
4.500 |
4.490 |
4.490 |
935.000 |
| 1059 |
15-05-2024 15:00 |
4.510 |
4.510 |
4.500 |
4.510 |
476.000 |
| 1060 |
15-05-2024 14:30 |
4.530 |
4.540 |
4.500 |
4.510 |
1.641.300 |
| 1061 |
15-05-2024 14:00 |
4.480 |
4.500 |
4.470 |
4.500 |
358.000 |
| 1062 |
15-05-2024 13:30 |
4.480 |
4.490 |
4.470 |
4.490 |
618.100 |
| 1063 |
15-05-2024 11:30 |
4.460 |
4.480 |
4.450 |
4.480 |
309.000 |
| 1064 |
15-05-2024 11:00 |
4.440 |
4.460 |
4.440 |
4.460 |
172.300 |
| 1065 |
15-05-2024 10:30 |
4.420 |
4.460 |
4.420 |
4.450 |
635.900 |
| 1066 |
15-05-2024 10:00 |
4.470 |
4.470 |
4.440 |
4.440 |
769.800 |
| 1067 |
15-05-2024 09:30 |
4.460 |
4.470 |
4.430 |
4.460 |
886.200 |
| 1068 |
15-05-2024 09:00 |
4.490 |
4.510 |
4.470 |
4.480 |
620.100 |
| 1069 |
15-03-2024 16:00 |
4.210 |
4.210 |
4.210 |
4.210 |
0 |
| 1070 |
15-03-2024 15:30 |
4.250 |
4.250 |
4.230 |
4.240 |
1.411.900 |
| 1071 |
15-03-2024 15:00 |
4.240 |
4.260 |
4.240 |
4.240 |
1.221.500 |
| 1072 |
15-03-2024 14:30 |
4.250 |
4.260 |
4.240 |
4.250 |
1.004.000 |
| 1073 |
15-03-2024 14:00 |
4.240 |
4.270 |
4.240 |
4.250 |
768.200 |
| 1074 |
15-03-2024 11:00 |
4.250 |
4.260 |
4.250 |
4.250 |
290.000 |
| 1075 |
15-03-2024 10:30 |
4.240 |
4.250 |
4.230 |
4.240 |
273.100 |
| 1076 |
15-03-2024 10:00 |
4.290 |
4.290 |
4.230 |
4.230 |
1.266.200 |
| 1077 |
15-03-2024 09:30 |
4.240 |
4.240 |
4.230 |
4.230 |
651.200 |
| 1078 |
15-03-2024 09:00 |
4.250 |
4.250 |
4.190 |
4.220 |
1.455.700 |
| 1079 |
15-02-2024 16:00 |
4.000 |
4.000 |
4.000 |
4.000 |
0 |
| 1080 |
15-02-2024 15:30 |
4.040 |
4.050 |
3.990 |
4.010 |
4.720.200 |
| 1081 |
15-02-2024 15:00 |
4.060 |
4.070 |
4.040 |
4.050 |
2.069.700 |
| 1082 |
15-02-2024 14:30 |
4.080 |
4.080 |
4.060 |
4.070 |
1.212.200 |
| 1083 |
15-02-2024 14:00 |
4.090 |
4.090 |
4.070 |
4.080 |
551.900 |
| 1084 |
15-02-2024 13:30 |
4.110 |
4.120 |
4.070 |
4.080 |
2.162.900 |
| 1085 |
15-02-2024 11:30 |
4.110 |
4.130 |
4.110 |
4.120 |
465.200 |
| 1086 |
15-02-2024 11:00 |
4.120 |
4.130 |
4.110 |
4.110 |
642.900 |
| 1087 |
15-02-2024 10:30 |
4.130 |
4.140 |
4.120 |
4.130 |
362.800 |
| 1088 |
15-02-2024 10:00 |
4.120 |
4.140 |
4.110 |
4.130 |
876.300 |
| 1089 |
15-02-2024 09:30 |
4.140 |
4.160 |
4.090 |
4.110 |
2.154.200 |
| 1090 |
15-02-2024 09:00 |
4.130 |
4.230 |
4.120 |
4.130 |
7.618.700 |
| 1091 |
15-01-2024 16:00 |
4.150 |
4.150 |
4.150 |
4.150 |
0 |
| 1092 |
15-01-2024 15:30 |
4.150 |
4.160 |
4.140 |
4.160 |
365.000 |
| 1093 |
15-01-2024 15:00 |
4.160 |
4.160 |
4.140 |
4.160 |
441.400 |
| 1094 |
15-01-2024 14:30 |
4.160 |
4.170 |
4.150 |
4.160 |
166.000 |
| 1095 |
15-01-2024 14:00 |
4.150 |
4.170 |
4.140 |
4.160 |
376.400 |
| 1096 |
15-01-2024 13:30 |
4.180 |
4.190 |
4.140 |
4.140 |
1.403.900 |
| 1097 |
15-01-2024 11:30 |
4.180 |
4.190 |
4.170 |
4.180 |
228.500 |
| 1098 |
15-01-2024 11:00 |
4.180 |
4.190 |
4.170 |
4.180 |
288.700 |
| 1099 |
15-01-2024 10:30 |
4.180 |
4.190 |
4.170 |
4.190 |
286.900 |
| 1100 |
15-01-2024 10:00 |
4.190 |
4.190 |
4.170 |
4.180 |
794.300 |
| 1101 |
15-01-2024 09:30 |
4.200 |
4.210 |
4.180 |
4.180 |
898.600 |
| 1102 |
15-01-2024 09:00 |
4.180 |
4.210 |
4.180 |
4.200 |
762.800 |
| 1103 |
14-12-2023 16:00 |
4.170 |
4.170 |
4.170 |
4.170 |
0 |
| 1104 |
14-12-2023 15:30 |
4.170 |
4.180 |
4.160 |
4.180 |
619.800 |
| 1105 |
14-12-2023 15:00 |
4.180 |
4.190 |
4.160 |
4.180 |
1.230.900 |
| 1106 |
14-12-2023 14:30 |
4.210 |
4.220 |
4.180 |
4.180 |
1.597.400 |
| 1107 |
14-12-2023 14:00 |
4.170 |
4.180 |
4.170 |
4.170 |
305.900 |
| 1108 |
14-12-2023 13:30 |
4.170 |
4.190 |
4.170 |
4.180 |
1.244.700 |
| 1109 |
14-12-2023 11:30 |
4.180 |
4.190 |
4.150 |
4.170 |
2.300.200 |
| 1110 |
14-12-2023 11:00 |
4.120 |
4.160 |
4.120 |
4.140 |
2.563.400 |
| 1111 |
14-12-2023 10:30 |
4.130 |
4.140 |
4.120 |
4.120 |
628.000 |
| 1112 |
14-12-2023 10:00 |
4.100 |
4.140 |
4.090 |
4.130 |
1.954.100 |
| 1113 |
14-12-2023 09:30 |
4.060 |
4.100 |
4.060 |
4.090 |
851.200 |
| 1114 |
14-12-2023 09:00 |
4.040 |
4.110 |
4.040 |
4.080 |
2.040.000 |
| 1115 |
14-11-2023 16:00 |
4.780 |
4.780 |
4.780 |
4.780 |
0 |
| 1116 |
14-11-2023 15:30 |
4.800 |
4.810 |
4.770 |
4.780 |
1.422.600 |
| 1117 |
14-11-2023 15:00 |
4.800 |
4.810 |
4.800 |
4.800 |
579.400 |
| 1118 |
14-11-2023 14:30 |
4.820 |
4.830 |
4.790 |
4.800 |
694.100 |
| 1119 |
14-11-2023 14:00 |
4.810 |
4.830 |
4.800 |
4.820 |
888.500 |
| 1120 |
14-11-2023 13:30 |
4.790 |
4.820 |
4.780 |
4.810 |
617.900 |
| 1121 |
14-11-2023 11:30 |
4.810 |
4.820 |
4.760 |
4.800 |
1.027.400 |
| 1122 |
14-11-2023 11:00 |
4.820 |
4.830 |
4.790 |
4.810 |
709.400 |
| 1123 |
14-11-2023 10:30 |
4.760 |
4.790 |
4.740 |
4.780 |
895.300 |
| 1124 |
14-11-2023 10:00 |
4.760 |
4.790 |
4.760 |
4.790 |
1.001.300 |
| 1125 |
14-11-2023 09:30 |
4.710 |
4.770 |
4.690 |
4.740 |
1.685.400 |
| 1126 |
14-11-2023 09:00 |
4.650 |
4.680 |
4.610 |
4.670 |
437.100 |
| 1127 |
14-09-2023 16:00 |
5.850 |
5.850 |
5.850 |
5.850 |
0 |
| 1128 |
14-09-2023 15:30 |
5.900 |
5.900 |
5.825 |
5.825 |
2.322.800 |
| 1129 |
14-09-2023 15:00 |
5.900 |
5.900 |
5.875 |
5.900 |
314.200 |
| 1130 |
14-09-2023 14:30 |
5.900 |
5.900 |
5.875 |
5.875 |
149.200 |
| 1131 |
14-09-2023 14:00 |
5.900 |
5.900 |
5.875 |
5.900 |
261.700 |
| 1132 |
14-09-2023 13:30 |
5.875 |
5.900 |
5.850 |
5.900 |
312.100 |
| 1133 |
14-09-2023 11:30 |
5.875 |
5.900 |
5.850 |
5.875 |
247.100 |
| 1134 |
14-09-2023 11:00 |
5.850 |
5.875 |
5.825 |
5.875 |
253.100 |
| 1135 |
14-09-2023 10:30 |
5.850 |
5.875 |
5.825 |
5.825 |
247.300 |
| 1136 |
14-09-2023 10:00 |
5.800 |
5.850 |
5.800 |
5.825 |
230.100 |
| 1137 |
14-09-2023 09:30 |
5.825 |
5.850 |
5.800 |
5.825 |
860.300 |
| 1138 |
14-09-2023 09:00 |
5.825 |
5.850 |
5.800 |
5.850 |
361.100 |
| 1139 |
14-05-2024 16:00 |
4.490 |
4.490 |
4.490 |
4.490 |
0 |
| 1140 |
14-05-2024 15:30 |
4.520 |
4.550 |
4.510 |
4.530 |
2.127.400 |
| 1141 |
14-05-2024 15:00 |
4.460 |
4.470 |
4.460 |
4.470 |
306.200 |
| 1142 |
14-05-2024 14:30 |
4.460 |
4.470 |
4.460 |
4.470 |
272.800 |
| 1143 |
14-05-2024 14:00 |
4.470 |
4.480 |
4.460 |
4.460 |
625.900 |
| 1144 |
14-05-2024 13:30 |
4.470 |
4.470 |
4.460 |
4.460 |
167.200 |
| 1145 |
14-05-2024 11:30 |
4.440 |
4.460 |
4.440 |
4.450 |
455.400 |
| 1146 |
14-05-2024 11:00 |
4.450 |
4.450 |
4.430 |
4.430 |
472.600 |
| 1147 |
14-05-2024 10:30 |
4.440 |
4.460 |
4.430 |
4.440 |
511.200 |
| 1148 |
14-05-2024 10:00 |
4.470 |
4.480 |
4.450 |
4.450 |
541.100 |
| 1149 |
14-05-2024 09:30 |
4.460 |
4.500 |
4.460 |
4.480 |
695.400 |
| 1150 |
14-05-2024 09:00 |
4.520 |
4.520 |
4.480 |
4.490 |
428.600 |
| 1151 |
14-03-2024 16:00 |
4.250 |
4.250 |
4.250 |
4.250 |
0 |
| 1152 |
14-03-2024 15:30 |
4.250 |
4.280 |
4.250 |
4.260 |
680.600 |
| 1153 |
14-03-2024 15:00 |
4.220 |
4.240 |
4.210 |
4.230 |
665.000 |
| 1154 |
14-03-2024 14:30 |
4.240 |
4.240 |
4.220 |
4.230 |
741.600 |
| 1155 |
14-03-2024 14:00 |
4.260 |
4.260 |
4.230 |
4.240 |
1.374.700 |
| 1156 |
14-03-2024 13:30 |
4.280 |
4.290 |
4.250 |
4.260 |
1.019.400 |
| 1157 |
14-03-2024 11:30 |
4.250 |
4.280 |
4.250 |
4.280 |
584.800 |
| 1158 |
14-03-2024 11:00 |
4.290 |
4.300 |
4.240 |
4.260 |
2.403.600 |
| 1159 |
14-03-2024 10:30 |
4.280 |
4.320 |
4.280 |
4.290 |
787.600 |
| 1160 |
14-03-2024 10:00 |
4.290 |
4.290 |
4.280 |
4.280 |
421.000 |
| 1161 |
14-03-2024 09:30 |
4.290 |
4.300 |
4.270 |
4.290 |
916.800 |
| 1162 |
14-03-2024 09:00 |
4.310 |
4.350 |
4.270 |
4.300 |
2.750.300 |
| 1163 |
13-12-2023 16:00 |
4.020 |
4.020 |
4.020 |
4.020 |
0 |
| 1164 |
13-12-2023 15:30 |
4.020 |
4.030 |
4.010 |
4.020 |
2.469.000 |
| 1165 |
13-12-2023 15:00 |
4.020 |
4.030 |
4.010 |
4.010 |
2.490.900 |
| 1166 |
13-12-2023 14:30 |
4.050 |
4.050 |
4.010 |
4.030 |
2.059.000 |
| 1167 |
13-12-2023 14:00 |
4.020 |
4.060 |
4.020 |
4.050 |
1.755.600 |
| 1168 |
13-12-2023 13:30 |
4.080 |
4.080 |
4.020 |
4.020 |
2.596.200 |
| 1169 |
13-12-2023 11:30 |
4.080 |
4.090 |
4.070 |
4.080 |
303.400 |
| 1170 |
13-12-2023 11:00 |
4.070 |
4.090 |
4.060 |
4.080 |
1.275.800 |
| 1171 |
13-12-2023 10:30 |
4.080 |
4.090 |
4.070 |
4.070 |
842.100 |
| 1172 |
13-12-2023 10:00 |
4.080 |
4.100 |
4.070 |
4.100 |
742.900 |
| 1173 |
13-12-2023 09:30 |
4.130 |
4.150 |
4.060 |
4.090 |
3.141.100 |
| 1174 |
13-12-2023 09:00 |
4.230 |
4.230 |
4.120 |
4.160 |
1.793.500 |
| 1175 |
13-11-2023 16:00 |
4.640 |
4.640 |
4.640 |
4.640 |
0 |
| 1176 |
13-11-2023 15:30 |
4.640 |
4.640 |
4.610 |
4.630 |
2.400.500 |
| 1177 |
13-11-2023 15:00 |
4.700 |
4.720 |
4.660 |
4.660 |
1.313.300 |
| 1178 |
13-11-2023 14:30 |
4.610 |
4.690 |
4.610 |
4.670 |
2.595.300 |
| 1179 |
13-11-2023 14:00 |
4.500 |
4.580 |
4.500 |
4.570 |
2.016.900 |
| 1180 |
13-11-2023 13:30 |
4.530 |
4.540 |
4.500 |
4.510 |
1.589.300 |
| 1181 |
13-11-2023 11:30 |
4.520 |
4.530 |
4.510 |
4.520 |
621.300 |
| 1182 |
13-11-2023 11:00 |
4.550 |
4.560 |
4.530 |
4.540 |
802.500 |
| 1183 |
13-11-2023 10:30 |
4.580 |
4.580 |
4.540 |
4.560 |
846.600 |
| 1184 |
13-11-2023 10:00 |
4.580 |
4.590 |
4.570 |
4.590 |
695.000 |
| 1185 |
13-11-2023 09:30 |
4.590 |
4.590 |
4.560 |
4.590 |
1.019.600 |
| 1186 |
13-11-2023 09:00 |
4.640 |
4.640 |
4.560 |
4.580 |
977.500 |
| 1187 |
13-10-2023 16:00 |
5.425 |
5.425 |
5.425 |
5.425 |
0 |
| 1188 |
13-10-2023 15:30 |
5.500 |
5.500 |
5.425 |
5.475 |
688.200 |
| 1189 |
13-10-2023 15:00 |
5.500 |
5.525 |
5.475 |
5.475 |
217.900 |
| 1190 |
13-10-2023 14:30 |
5.525 |
5.525 |
5.475 |
5.500 |
251.700 |
| 1191 |
13-10-2023 14:00 |
5.500 |
5.525 |
5.500 |
5.500 |
347.300 |
| 1192 |
13-10-2023 11:00 |
5.500 |
5.525 |
5.500 |
5.525 |
112.500 |
| 1193 |
13-10-2023 10:30 |
5.525 |
5.550 |
5.500 |
5.500 |
129.100 |
| 1194 |
13-10-2023 10:00 |
5.525 |
5.550 |
5.525 |
5.550 |
59.200 |
| 1195 |
13-10-2023 09:30 |
5.500 |
5.575 |
5.500 |
5.525 |
327.400 |
| 1196 |
13-10-2023 09:00 |
5.500 |
5.525 |
5.450 |
5.475 |
404.500 |
| 1197 |
13-09-2023 16:00 |
5.800 |
5.800 |
5.800 |
5.800 |
0 |
| 1198 |
13-09-2023 15:30 |
5.775 |
5.825 |
5.750 |
5.825 |
3.090.900 |
| 1199 |
13-09-2023 15:00 |
5.700 |
5.775 |
5.675 |
5.750 |
2.546.200 |
| 1200 |
13-09-2023 14:30 |
5.675 |
5.700 |
5.675 |
5.700 |
801.400 |
| 1201 |
13-09-2023 14:00 |
5.700 |
5.725 |
5.700 |
5.700 |
371.000 |
| 1202 |
13-09-2023 13:30 |
5.850 |
5.875 |
5.725 |
5.725 |
2.559.700 |
| 1203 |
13-09-2023 11:30 |
5.875 |
5.875 |
5.850 |
5.875 |
67.500 |
| 1204 |
13-09-2023 11:00 |
5.850 |
5.875 |
5.850 |
5.850 |
136.800 |
| 1205 |
13-09-2023 10:30 |
5.875 |
5.875 |
5.850 |
5.875 |
16.700 |
| 1206 |
13-09-2023 10:00 |
5.900 |
5.900 |
5.850 |
5.875 |
134.500 |
| 1207 |
13-09-2023 09:30 |
5.875 |
5.900 |
5.875 |
5.900 |
156.500 |
| 1208 |
13-09-2023 09:00 |
5.900 |
5.925 |
5.875 |
5.900 |
308.500 |
| 1209 |
13-05-2024 16:00 |
4.510 |
4.510 |
4.510 |
4.510 |
0 |
| 1210 |
13-05-2024 15:30 |
4.520 |
4.540 |
4.510 |
4.540 |
699.300 |
| 1211 |
13-05-2024 15:00 |
4.520 |
4.530 |
4.510 |
4.510 |
390.300 |
| 1212 |
13-05-2024 14:30 |
4.540 |
4.540 |
4.530 |
4.530 |
169.300 |
| 1213 |
13-05-2024 14:00 |
4.530 |
4.540 |
4.510 |
4.540 |
181.300 |
| 1214 |
13-05-2024 13:30 |
4.530 |
4.530 |
4.510 |
4.510 |
245.800 |
| 1215 |
13-05-2024 11:30 |
4.530 |
4.530 |
4.520 |
4.520 |
110.700 |
| 1216 |
13-05-2024 11:00 |
4.520 |
4.530 |
4.510 |
4.520 |
222.400 |
| 1217 |
13-05-2024 10:30 |
4.530 |
4.540 |
4.510 |
4.510 |
444.600 |
| 1218 |
13-05-2024 10:00 |
4.540 |
4.560 |
4.530 |
4.560 |
304.400 |
| 1219 |
13-05-2024 09:30 |
4.490 |
4.500 |
4.480 |
4.490 |
331.000 |
| 1220 |
13-05-2024 09:00 |
4.580 |
4.580 |
4.430 |
4.480 |
3.478.900 |
| 1221 |
13-03-2024 16:00 |
4.300 |
4.300 |
4.300 |
4.300 |
0 |
| 1222 |
13-03-2024 15:30 |
4.290 |
4.320 |
4.290 |
4.300 |
2.928.800 |
| 1223 |
13-03-2024 15:00 |
4.260 |
4.290 |
4.230 |
4.290 |
4.255.500 |
| 1224 |
13-03-2024 14:30 |
4.260 |
4.270 |
4.260 |
4.270 |
1.073.500 |
| 1225 |
13-03-2024 14:00 |
4.230 |
4.280 |
4.220 |
4.280 |
4.964.900 |
| 1226 |
13-03-2024 13:30 |
4.100 |
4.220 |
4.090 |
4.210 |
5.997.100 |
| 1227 |
13-03-2024 11:30 |
4.090 |
4.100 |
4.080 |
4.100 |
449.900 |
| 1228 |
13-03-2024 11:00 |
4.100 |
4.110 |
4.090 |
4.090 |
692.800 |
| 1229 |
13-03-2024 10:30 |
4.110 |
4.110 |
4.090 |
4.110 |
607.300 |
| 1230 |
13-03-2024 10:00 |
4.110 |
4.120 |
4.100 |
4.100 |
340.400 |
| 1231 |
13-03-2024 09:30 |
4.110 |
4.120 |
4.100 |
4.110 |
634.100 |
| 1232 |
13-03-2024 09:00 |
4.040 |
4.120 |
4.040 |
4.090 |
2.305.400 |
| 1233 |
13-02-2024 16:00 |
4.050 |
4.050 |
4.050 |
4.050 |
0 |
| 1234 |
13-02-2024 15:30 |
4.070 |
4.080 |
4.040 |
4.070 |
2.825.700 |
| 1235 |
13-02-2024 15:00 |
4.080 |
4.080 |
4.060 |
4.070 |
1.325.700 |
| 1236 |
13-02-2024 14:30 |
4.100 |
4.120 |
4.080 |
4.080 |
1.587.800 |
| 1237 |
13-02-2024 14:00 |
4.100 |
4.110 |
4.090 |
4.090 |
609.000 |
| 1238 |
13-02-2024 13:30 |
4.120 |
4.120 |
4.080 |
4.090 |
2.379.900 |
| 1239 |
13-02-2024 11:30 |
4.140 |
4.140 |
4.120 |
4.120 |
293.800 |
| 1240 |
13-02-2024 11:00 |
4.160 |
4.160 |
4.130 |
4.140 |
1.062.900 |
| 1241 |
13-02-2024 10:30 |
4.160 |
4.180 |
4.160 |
4.170 |
1.065.700 |
| 1242 |
13-02-2024 10:00 |
4.130 |
4.170 |
4.130 |
4.150 |
1.918.900 |
| 1243 |
13-02-2024 09:30 |
4.120 |
4.150 |
4.100 |
4.140 |
1.384.700 |
| 1244 |
13-02-2024 09:00 |
4.110 |
4.170 |
4.080 |
4.110 |
7.684.900 |
| 1245 |
12-12-2023 16:00 |
4.220 |
4.220 |
4.220 |
4.220 |
0 |
| 1246 |
12-12-2023 15:30 |
4.200 |
4.220 |
4.200 |
4.220 |
813.300 |
| 1247 |
12-12-2023 15:00 |
4.200 |
4.220 |
4.190 |
4.210 |
1.162.900 |
| 1248 |
12-12-2023 14:30 |
4.200 |
4.230 |
4.190 |
4.190 |
1.314.000 |
| 1249 |
12-12-2023 14:00 |
4.200 |
4.200 |
4.190 |
4.200 |
365.000 |
| 1250 |
12-12-2023 13:30 |
4.190 |
4.200 |
4.190 |
4.200 |
395.400 |
| 1251 |
12-12-2023 11:30 |
4.220 |
4.220 |
4.190 |
4.200 |
538.900 |
| 1252 |
12-12-2023 11:00 |
4.210 |
4.230 |
4.210 |
4.210 |
258.600 |
| 1253 |
12-12-2023 10:30 |
4.200 |
4.210 |
4.190 |
4.210 |
270.500 |
| 1254 |
12-12-2023 10:00 |
4.210 |
4.220 |
4.200 |
4.200 |
373.600 |
| 1255 |
12-12-2023 09:30 |
4.220 |
4.230 |
4.190 |
4.220 |
823.500 |
| 1256 |
12-12-2023 09:00 |
4.210 |
4.250 |
4.210 |
4.220 |
721.500 |
| 1257 |
12-10-2023 16:00 |
5.475 |
5.475 |
5.475 |
5.475 |
0 |
| 1258 |
12-10-2023 15:30 |
5.525 |
5.550 |
5.500 |
5.525 |
620.300 |
| 1259 |
12-10-2023 15:00 |
5.525 |
5.550 |
5.525 |
5.550 |
213.200 |
| 1260 |
12-10-2023 14:30 |
5.500 |
5.525 |
5.500 |
5.525 |
147.500 |
| 1261 |
12-10-2023 14:00 |
5.525 |
5.550 |
5.500 |
5.500 |
401.700 |
| 1262 |
12-10-2023 13:30 |
5.575 |
5.575 |
5.525 |
5.550 |
300.200 |
| 1263 |
12-10-2023 11:30 |
5.550 |
5.575 |
5.525 |
5.550 |
169.400 |
| 1264 |
12-10-2023 11:00 |
5.575 |
5.600 |
5.550 |
5.575 |
138.400 |
| 1265 |
12-10-2023 10:30 |
5.575 |
5.600 |
5.575 |
5.575 |
91.700 |
| 1266 |
12-10-2023 10:00 |
5.575 |
5.600 |
5.550 |
5.600 |
48.600 |
| 1267 |
12-10-2023 09:30 |
5.600 |
5.600 |
5.575 |
5.600 |
44.700 |
| 1268 |
12-10-2023 09:00 |
5.600 |
5.600 |
5.575 |
5.600 |
101.900 |
| 1269 |
12-09-2023 16:00 |
5.875 |
5.875 |
5.875 |
5.875 |
0 |
| 1270 |
12-09-2023 15:30 |
5.875 |
5.925 |
5.850 |
5.900 |
853.300 |
| 1271 |
12-09-2023 15:00 |
5.900 |
5.900 |
5.850 |
5.850 |
918.700 |
| 1272 |
12-09-2023 14:30 |
5.900 |
5.925 |
5.875 |
5.875 |
482.100 |
| 1273 |
12-09-2023 14:00 |
5.925 |
5.925 |
5.900 |
5.925 |
99.100 |
| 1274 |
12-09-2023 13:30 |
5.900 |
5.950 |
5.900 |
5.925 |
228.700 |
| 1275 |
12-09-2023 11:30 |
5.900 |
5.925 |
5.900 |
5.925 |
156.400 |
| 1276 |
12-09-2023 11:00 |
5.925 |
5.950 |
5.925 |
5.925 |
282.100 |
| 1277 |
12-09-2023 10:30 |
5.950 |
5.950 |
5.925 |
5.950 |
143.500 |
| 1278 |
12-09-2023 10:00 |
5.950 |
5.950 |
5.925 |
5.950 |
766.200 |
| 1279 |
12-09-2023 09:30 |
5.925 |
5.975 |
5.900 |
5.975 |
328.600 |
| 1280 |
12-09-2023 09:00 |
5.900 |
5.925 |
5.875 |
5.900 |
217.400 |
| 1281 |
12-02-2024 16:00 |
4.060 |
4.060 |
4.060 |
4.060 |
0 |
| 1282 |
12-02-2024 15:30 |
4.030 |
4.080 |
4.030 |
4.050 |
1.688.700 |
| 1283 |
12-02-2024 15:00 |
4.100 |
4.100 |
4.060 |
4.060 |
2.458.200 |
| 1284 |
12-02-2024 14:30 |
4.100 |
4.150 |
4.080 |
4.100 |
3.603.700 |
| 1285 |
12-02-2024 14:00 |
4.010 |
4.130 |
4.010 |
4.130 |
9.318.400 |
| 1286 |
12-02-2024 13:30 |
3.990 |
4.010 |
3.980 |
4.000 |
2.249.100 |
| 1287 |
12-02-2024 11:30 |
4.010 |
4.010 |
3.960 |
3.990 |
1.514.700 |
| 1288 |
12-02-2024 11:00 |
3.980 |
4.020 |
3.980 |
4.010 |
2.466.700 |
| 1289 |
12-02-2024 10:30 |
3.930 |
3.960 |
3.920 |
3.950 |
974.500 |
| 1290 |
12-02-2024 10:00 |
3.960 |
3.970 |
3.950 |
3.960 |
1.470.700 |
| 1291 |
12-02-2024 09:30 |
3.990 |
4.010 |
3.970 |
3.980 |
2.254.400 |
| 1292 |
12-02-2024 09:00 |
3.730 |
4.020 |
3.730 |
3.960 |
13.832.100 |
| 1293 |
12-01-2024 16:00 |
4.180 |
4.180 |
4.180 |
4.180 |
0 |
| 1294 |
12-01-2024 15:30 |
4.170 |
4.190 |
4.170 |
4.180 |
657.800 |
| 1295 |
12-01-2024 15:00 |
4.160 |
4.190 |
4.160 |
4.180 |
688.300 |
| 1296 |
12-01-2024 14:30 |
4.160 |
4.160 |
4.150 |
4.160 |
228.700 |
| 1297 |
12-01-2024 14:00 |
4.140 |
4.160 |
4.140 |
4.160 |
257.900 |
| 1298 |
12-01-2024 11:00 |
4.130 |
4.140 |
4.130 |
4.130 |
182.500 |
| 1299 |
12-01-2024 10:30 |
4.130 |
4.140 |
4.120 |
4.130 |
136.800 |
| 1300 |
12-01-2024 10:00 |
4.130 |
4.140 |
4.120 |
4.130 |
100.600 |
| 1301 |
12-01-2024 09:30 |
4.130 |
4.140 |
4.120 |
4.130 |
128.900 |
| 1302 |
12-01-2024 09:00 |
4.120 |
4.140 |
4.110 |
4.130 |
324.800 |
| 1303 |
11-12-2023 16:00 |
4.190 |
4.190 |
4.190 |
4.190 |
0 |
| 1304 |
11-12-2023 15:30 |
4.210 |
4.220 |
4.200 |
4.210 |
1.578.700 |
| 1305 |
11-12-2023 15:00 |
4.210 |
4.220 |
4.200 |
4.220 |
1.045.900 |
| 1306 |
11-12-2023 14:30 |
4.210 |
4.220 |
4.200 |
4.220 |
2.071.500 |
| 1307 |
11-12-2023 14:00 |
4.220 |
4.230 |
4.220 |
4.220 |
636.100 |
| 1308 |
11-12-2023 13:30 |
4.220 |
4.250 |
4.220 |
4.230 |
963.100 |
| 1309 |
11-12-2023 11:30 |
4.230 |
4.240 |
4.210 |
4.230 |
1.679.400 |
| 1310 |
11-12-2023 11:00 |
4.240 |
4.260 |
4.220 |
4.230 |
1.833.700 |
| 1311 |
11-12-2023 10:30 |
4.270 |
4.280 |
4.230 |
4.240 |
3.081.800 |
| 1312 |
11-12-2023 10:00 |
4.300 |
4.300 |
4.260 |
4.280 |
2.070.800 |
| 1313 |
11-12-2023 09:30 |
4.320 |
4.320 |
4.300 |
4.310 |
438.100 |
| 1314 |
11-12-2023 09:00 |
4.360 |
4.370 |
4.320 |
4.330 |
696.300 |
| 1315 |
11-10-2023 16:00 |
5.550 |
5.550 |
5.550 |
5.550 |
0 |
| 1316 |
11-10-2023 15:30 |
5.575 |
5.600 |
5.550 |
5.550 |
788.400 |
| 1317 |
11-10-2023 15:00 |
5.575 |
5.600 |
5.550 |
5.575 |
568.000 |
| 1318 |
11-10-2023 14:30 |
5.575 |
5.600 |
5.575 |
5.600 |
391.500 |
| 1319 |
11-10-2023 14:00 |
5.600 |
5.600 |
5.575 |
5.575 |
382.700 |
| 1320 |
11-10-2023 13:30 |
5.600 |
5.650 |
5.600 |
5.600 |
102.000 |
| 1321 |
11-10-2023 11:30 |
5.625 |
5.650 |
5.600 |
5.600 |
289.100 |
| 1322 |
11-10-2023 11:00 |
5.675 |
5.675 |
5.625 |
5.650 |
357.400 |
| 1323 |
11-10-2023 10:30 |
5.700 |
5.700 |
5.650 |
5.675 |
245.300 |
| 1324 |
11-10-2023 10:00 |
5.675 |
5.700 |
5.650 |
5.675 |
275.500 |
| 1325 |
11-10-2023 09:30 |
5.675 |
5.675 |
5.650 |
5.675 |
16.600 |
| 1326 |
11-10-2023 09:00 |
5.650 |
5.675 |
5.650 |
5.675 |
186.400 |
| 1327 |
11-09-2023 16:00 |
5.875 |
5.875 |
5.875 |
5.875 |
0 |
| 1328 |
11-09-2023 15:30 |
5.875 |
5.925 |
5.875 |
5.875 |
346.000 |
| 1329 |
11-09-2023 15:00 |
5.900 |
5.925 |
5.875 |
5.875 |
442.900 |
| 1330 |
11-09-2023 14:30 |
5.875 |
5.900 |
5.875 |
5.900 |
358.100 |
| 1331 |
11-09-2023 14:00 |
5.900 |
5.900 |
5.875 |
5.900 |
144.700 |
| 1332 |
11-09-2023 13:30 |
5.900 |
5.900 |
5.875 |
5.875 |
390.700 |
| 1333 |
11-09-2023 11:30 |
5.900 |
5.925 |
5.875 |
5.875 |
241.800 |
| 1334 |
11-09-2023 11:00 |
5.875 |
5.925 |
5.875 |
5.925 |
280.000 |
| 1335 |
11-09-2023 10:30 |
5.875 |
5.900 |
5.850 |
5.900 |
411.400 |
| 1336 |
11-09-2023 10:00 |
5.850 |
5.900 |
5.825 |
5.875 |
384.400 |
| 1337 |
11-09-2023 09:30 |
5.875 |
5.875 |
5.825 |
5.850 |
257.600 |
| 1338 |
11-09-2023 09:00 |
5.900 |
5.900 |
5.800 |
5.850 |
649.500 |
| 1339 |
11-01-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 1340 |
11-01-2024 15:30 |
4.110 |
4.120 |
4.100 |
4.100 |
2.099.900 |
| 1341 |
11-01-2024 15:00 |
4.120 |
4.130 |
4.110 |
4.120 |
1.076.800 |
| 1342 |
11-01-2024 14:30 |
4.140 |
4.140 |
4.120 |
4.120 |
839.600 |
| 1343 |
11-01-2024 14:00 |
4.130 |
4.140 |
4.130 |
4.140 |
146.500 |
| 1344 |
11-01-2024 13:30 |
4.140 |
4.140 |
4.130 |
4.140 |
293.500 |
| 1345 |
11-01-2024 11:30 |
4.130 |
4.140 |
4.120 |
4.140 |
909.000 |
| 1346 |
11-01-2024 11:00 |
4.130 |
4.140 |
4.120 |
4.120 |
517.200 |
| 1347 |
11-01-2024 10:30 |
4.130 |
4.140 |
4.120 |
4.130 |
572.000 |
| 1348 |
11-01-2024 10:00 |
4.130 |
4.140 |
4.130 |
4.140 |
407.700 |
| 1349 |
11-01-2024 09:30 |
4.140 |
4.150 |
4.130 |
4.130 |
859.200 |
| 1350 |
11-01-2024 09:00 |
4.170 |
4.180 |
4.120 |
4.140 |
3.020.600 |
| 1351 |
10-11-2023 16:00 |
4.640 |
4.640 |
4.640 |
4.640 |
0 |
| 1352 |
10-11-2023 15:30 |
4.650 |
4.670 |
4.640 |
4.640 |
959.900 |
| 1353 |
10-11-2023 15:00 |
4.660 |
4.680 |
4.660 |
4.670 |
426.900 |
| 1354 |
10-11-2023 14:30 |
4.660 |
4.680 |
4.660 |
4.660 |
494.000 |
| 1355 |
10-11-2023 14:00 |
4.680 |
4.740 |
4.670 |
4.670 |
1.588.500 |
| 1356 |
10-11-2023 11:00 |
4.680 |
4.700 |
4.680 |
4.680 |
185.400 |
| 1357 |
10-11-2023 10:30 |
4.700 |
4.700 |
4.680 |
4.690 |
253.700 |
| 1358 |
10-11-2023 10:00 |
4.690 |
4.710 |
4.680 |
4.710 |
698.700 |
| 1359 |
10-11-2023 09:30 |
4.650 |
4.670 |
4.640 |
4.670 |
478.700 |
| 1360 |
10-11-2023 09:00 |
4.710 |
4.710 |
4.650 |
4.660 |
850.800 |
| 1361 |
10-10-2023 16:00 |
5.625 |
5.625 |
5.625 |
5.625 |
0 |
| 1362 |
10-10-2023 15:30 |
5.625 |
5.650 |
5.600 |
5.625 |
481.800 |
| 1363 |
10-10-2023 15:00 |
5.625 |
5.650 |
5.600 |
5.625 |
144.900 |
| 1364 |
10-10-2023 14:30 |
5.625 |
5.650 |
5.625 |
5.625 |
86.200 |
| 1365 |
10-10-2023 14:00 |
5.625 |
5.650 |
5.625 |
5.650 |
71.400 |
| 1366 |
10-10-2023 13:30 |
5.625 |
5.650 |
5.625 |
5.650 |
209.000 |
| 1367 |
10-10-2023 11:30 |
5.650 |
5.675 |
5.625 |
5.625 |
91.200 |
| 1368 |
10-10-2023 11:00 |
5.650 |
5.650 |
5.600 |
5.650 |
579.500 |
| 1369 |
10-10-2023 10:30 |
5.650 |
5.650 |
5.625 |
5.650 |
267.600 |
| 1370 |
10-10-2023 10:00 |
5.650 |
5.650 |
5.625 |
5.650 |
51.800 |
| 1371 |
10-10-2023 09:30 |
5.700 |
5.700 |
5.625 |
5.625 |
369.700 |
| 1372 |
10-10-2023 09:00 |
5.725 |
5.725 |
5.675 |
5.725 |
350.500 |
| 1373 |
10-01-2024 16:00 |
4.160 |
4.160 |
4.160 |
4.160 |
0 |
| 1374 |
10-01-2024 15:30 |
4.170 |
4.190 |
4.160 |
4.170 |
657.300 |
| 1375 |
10-01-2024 15:00 |
4.180 |
4.190 |
4.180 |
4.180 |
346.400 |
| 1376 |
10-01-2024 14:30 |
4.190 |
4.200 |
4.180 |
4.180 |
308.500 |
| 1377 |
10-01-2024 14:00 |
4.180 |
4.200 |
4.180 |
4.180 |
215.500 |
| 1378 |
10-01-2024 13:30 |
4.200 |
4.200 |
4.190 |
4.190 |
287.000 |
| 1379 |
10-01-2024 11:30 |
4.200 |
4.200 |
4.190 |
4.200 |
92.300 |
| 1380 |
10-01-2024 11:00 |
4.200 |
4.200 |
4.190 |
4.190 |
201.900 |
| 1381 |
10-01-2024 10:30 |
4.200 |
4.200 |
4.190 |
4.190 |
89.600 |
| 1382 |
10-01-2024 10:00 |
4.200 |
4.220 |
4.190 |
4.200 |
420.000 |
| 1383 |
10-01-2024 09:30 |
4.210 |
4.210 |
4.190 |
4.200 |
406.000 |
| 1384 |
10-01-2024 09:00 |
4.150 |
4.230 |
4.150 |
4.200 |
1.282.100 |
| 1385 |
09-11-2023 16:00 |
4.700 |
4.700 |
4.700 |
4.700 |
0 |
| 1386 |
09-11-2023 15:30 |
4.730 |
4.740 |
4.700 |
4.710 |
1.399.600 |
| 1387 |
09-11-2023 15:00 |
4.750 |
4.760 |
4.730 |
4.730 |
689.000 |
| 1388 |
09-11-2023 14:30 |
4.740 |
4.760 |
4.720 |
4.760 |
545.700 |
| 1389 |
09-11-2023 14:00 |
4.760 |
4.770 |
4.750 |
4.750 |
737.900 |
| 1390 |
09-11-2023 13:30 |
4.770 |
4.770 |
4.760 |
4.760 |
361.500 |
| 1391 |
09-11-2023 11:30 |
4.770 |
4.780 |
4.770 |
4.770 |
145.300 |
| 1392 |
09-11-2023 11:00 |
4.780 |
4.790 |
4.770 |
4.770 |
294.700 |
| 1393 |
09-11-2023 10:30 |
4.790 |
4.790 |
4.780 |
4.780 |
117.500 |
| 1394 |
09-11-2023 10:00 |
4.780 |
4.790 |
4.770 |
4.790 |
429.900 |
| 1395 |
09-11-2023 09:30 |
4.770 |
4.800 |
4.770 |
4.790 |
405.800 |
| 1396 |
09-11-2023 09:00 |
4.830 |
4.850 |
4.770 |
4.780 |
657.100 |
| 1397 |
09-10-2023 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 1398 |
09-10-2023 15:30 |
5.625 |
5.675 |
5.600 |
5.675 |
752.300 |
| 1399 |
09-10-2023 15:00 |
5.675 |
5.700 |
5.625 |
5.625 |
1.517.200 |
| 1400 |
09-10-2023 14:30 |
5.700 |
5.700 |
5.675 |
5.700 |
225.400 |
| 1401 |
09-10-2023 14:00 |
5.675 |
5.700 |
5.675 |
5.700 |
229.200 |
| 1402 |
09-10-2023 13:30 |
5.700 |
5.725 |
5.675 |
5.675 |
161.400 |
| 1403 |
09-10-2023 11:30 |
5.675 |
5.700 |
5.675 |
5.700 |
230.500 |
| 1404 |
09-10-2023 11:00 |
5.675 |
5.725 |
5.650 |
5.700 |
572.400 |
| 1405 |
09-10-2023 10:30 |
5.700 |
5.725 |
5.675 |
5.700 |
584.600 |
| 1406 |
09-10-2023 10:00 |
5.650 |
5.700 |
5.650 |
5.700 |
445.000 |
| 1407 |
09-10-2023 09:30 |
5.650 |
5.650 |
5.625 |
5.625 |
484.300 |
| 1408 |
09-10-2023 09:00 |
5.575 |
5.650 |
5.550 |
5.650 |
412.000 |
| 1409 |
09-01-2024 16:00 |
4.150 |
4.150 |
4.150 |
4.150 |
0 |
| 1410 |
09-01-2024 15:30 |
4.170 |
4.170 |
4.150 |
4.170 |
2.835.900 |
| 1411 |
09-01-2024 15:00 |
4.180 |
4.190 |
4.170 |
4.180 |
555.300 |
| 1412 |
09-01-2024 14:30 |
4.190 |
4.200 |
4.170 |
4.180 |
1.569.600 |
| 1413 |
09-01-2024 14:00 |
4.190 |
4.210 |
4.190 |
4.190 |
217.000 |
| 1414 |
09-01-2024 13:30 |
4.220 |
4.220 |
4.200 |
4.210 |
1.181.400 |
| 1415 |
09-01-2024 11:30 |
4.200 |
4.220 |
4.200 |
4.210 |
209.300 |
| 1416 |
09-01-2024 11:00 |
4.200 |
4.210 |
4.190 |
4.200 |
360.200 |
| 1417 |
09-01-2024 10:30 |
4.200 |
4.210 |
4.190 |
4.190 |
198.100 |
| 1418 |
09-01-2024 10:00 |
4.200 |
4.210 |
4.190 |
4.200 |
421.900 |
| 1419 |
09-01-2024 09:30 |
4.190 |
4.210 |
4.180 |
4.200 |
1.134.500 |
| 1420 |
09-01-2024 09:00 |
4.290 |
4.290 |
4.140 |
4.210 |
6.666.000 |
| 1421 |
08-12-2023 16:00 |
4.360 |
4.360 |
4.360 |
4.360 |
0 |
| 1422 |
08-12-2023 15:30 |
4.350 |
4.360 |
4.340 |
4.350 |
695.900 |
| 1423 |
08-12-2023 15:00 |
4.350 |
4.360 |
4.340 |
4.350 |
583.100 |
| 1424 |
08-12-2023 14:30 |
4.340 |
4.360 |
4.340 |
4.340 |
536.200 |
| 1425 |
08-12-2023 14:00 |
4.400 |
4.410 |
4.340 |
4.350 |
1.821.400 |
| 1426 |
08-12-2023 11:00 |
4.400 |
4.410 |
4.390 |
4.400 |
529.600 |
| 1427 |
08-12-2023 10:30 |
4.410 |
4.410 |
4.390 |
4.390 |
427.500 |
| 1428 |
08-12-2023 10:00 |
4.390 |
4.430 |
4.390 |
4.420 |
4.426.000 |
| 1429 |
08-12-2023 09:30 |
4.350 |
4.400 |
4.340 |
4.380 |
3.365.800 |
| 1430 |
08-12-2023 09:00 |
4.320 |
4.380 |
4.310 |
4.350 |
4.105.900 |
| 1431 |
08-11-2023 16:00 |
4.820 |
4.820 |
4.820 |
4.820 |
0 |
| 1432 |
08-11-2023 15:30 |
4.830 |
4.840 |
4.820 |
4.830 |
385.000 |
| 1433 |
08-11-2023 15:00 |
4.840 |
4.850 |
4.830 |
4.830 |
338.000 |
| 1434 |
08-11-2023 14:30 |
4.850 |
4.850 |
4.840 |
4.840 |
137.900 |
| 1435 |
08-11-2023 14:00 |
4.840 |
4.860 |
4.840 |
4.850 |
140.400 |
| 1436 |
08-11-2023 13:30 |
4.860 |
4.860 |
4.850 |
4.850 |
116.100 |
| 1437 |
08-11-2023 11:30 |
4.840 |
4.850 |
4.830 |
4.840 |
126.400 |
| 1438 |
08-11-2023 11:00 |
4.840 |
4.850 |
4.830 |
4.840 |
76.300 |
| 1439 |
08-11-2023 10:30 |
4.830 |
4.850 |
4.820 |
4.850 |
134.600 |
| 1440 |
08-11-2023 10:00 |
4.830 |
4.840 |
4.820 |
4.830 |
133.200 |
| 1441 |
08-11-2023 09:30 |
4.820 |
4.840 |
4.820 |
4.840 |
277.000 |
| 1442 |
08-11-2023 09:00 |
4.920 |
4.920 |
4.820 |
4.830 |
1.131.200 |
| 1443 |
08-09-2023 16:00 |
5.875 |
5.875 |
5.875 |
5.875 |
0 |
| 1444 |
08-09-2023 15:30 |
5.925 |
5.925 |
5.875 |
5.875 |
452.300 |
| 1445 |
08-09-2023 15:00 |
5.925 |
5.925 |
5.875 |
5.900 |
728.700 |
| 1446 |
08-09-2023 14:30 |
5.950 |
5.950 |
5.900 |
5.900 |
870.600 |
| 1447 |
08-09-2023 14:00 |
5.975 |
5.975 |
5.925 |
5.925 |
608.600 |
| 1448 |
08-09-2023 11:00 |
5.975 |
5.975 |
5.950 |
5.950 |
234.400 |
| 1449 |
08-09-2023 10:30 |
5.975 |
5.975 |
5.950 |
5.975 |
208.000 |
| 1450 |
08-09-2023 10:00 |
5.975 |
5.975 |
5.950 |
5.950 |
164.900 |
| 1451 |
08-09-2023 09:30 |
5.975 |
5.975 |
5.950 |
5.975 |
141.700 |
| 1452 |
08-09-2023 09:00 |
5.975 |
6.000 |
5.950 |
5.975 |
873.200 |
| 1453 |
08-05-2024 16:00 |
4.580 |
4.580 |
4.580 |
4.580 |
0 |
| 1454 |
08-05-2024 15:30 |
4.570 |
4.590 |
4.560 |
4.580 |
905.300 |
| 1455 |
08-05-2024 15:00 |
4.530 |
4.570 |
4.530 |
4.570 |
930.000 |
| 1456 |
08-05-2024 14:30 |
4.550 |
4.550 |
4.530 |
4.540 |
436.100 |
| 1457 |
08-05-2024 14:00 |
4.580 |
4.590 |
4.530 |
4.530 |
1.288.000 |
| 1458 |
08-05-2024 13:30 |
4.590 |
4.600 |
4.570 |
4.590 |
865.200 |
| 1459 |
08-05-2024 11:30 |
4.590 |
4.590 |
4.570 |
4.580 |
482.200 |
| 1460 |
08-05-2024 11:00 |
4.550 |
4.560 |
4.540 |
4.560 |
471.900 |
| 1461 |
08-05-2024 10:30 |
4.570 |
4.580 |
4.520 |
4.530 |
1.619.000 |
| 1462 |
08-05-2024 10:00 |
4.560 |
4.580 |
4.560 |
4.580 |
322.200 |
| 1463 |
08-05-2024 09:30 |
4.580 |
4.590 |
4.560 |
4.570 |
1.223.000 |
| 1464 |
08-05-2024 09:00 |
4.660 |
4.670 |
4.570 |
4.580 |
1.612.700 |
| 1465 |
08-03-2024 16:00 |
3.990 |
3.990 |
3.990 |
3.990 |
0 |
| 1466 |
08-03-2024 15:30 |
3.990 |
4.040 |
3.990 |
4.000 |
3.246.200 |
| 1467 |
08-03-2024 15:00 |
3.990 |
3.990 |
3.970 |
3.980 |
1.645.900 |
| 1468 |
08-03-2024 14:30 |
3.980 |
4.000 |
3.970 |
3.970 |
949.500 |
| 1469 |
08-03-2024 14:00 |
3.980 |
3.980 |
3.940 |
3.950 |
2.781.300 |
| 1470 |
08-03-2024 11:00 |
4.000 |
4.000 |
3.960 |
3.980 |
1.238.500 |
| 1471 |
08-03-2024 10:30 |
4.030 |
4.030 |
4.020 |
4.020 |
299.600 |
| 1472 |
08-03-2024 10:00 |
4.050 |
4.050 |
4.040 |
4.040 |
181.900 |
| 1473 |
08-03-2024 09:30 |
4.040 |
4.050 |
4.020 |
4.050 |
664.900 |
| 1474 |
08-03-2024 09:00 |
4.110 |
4.130 |
4.070 |
4.070 |
1.283.600 |
| 1475 |
08-01-2024 16:00 |
4.280 |
4.280 |
4.280 |
4.280 |
0 |
| 1476 |
08-01-2024 15:30 |
4.300 |
4.300 |
4.290 |
4.300 |
166.900 |
| 1477 |
08-01-2024 15:00 |
4.300 |
4.300 |
4.290 |
4.300 |
125.400 |
| 1478 |
08-01-2024 14:30 |
4.290 |
4.300 |
4.290 |
4.300 |
163.900 |
| 1479 |
08-01-2024 14:00 |
4.300 |
4.300 |
4.290 |
4.300 |
134.800 |
| 1480 |
08-01-2024 13:30 |
4.300 |
4.310 |
4.290 |
4.290 |
207.700 |
| 1481 |
08-01-2024 11:30 |
4.290 |
4.300 |
4.290 |
4.290 |
68.100 |
| 1482 |
08-01-2024 11:00 |
4.290 |
4.300 |
4.290 |
4.290 |
85.400 |
| 1483 |
08-01-2024 10:30 |
4.300 |
4.300 |
4.290 |
4.290 |
113.900 |
| 1484 |
08-01-2024 10:00 |
4.300 |
4.300 |
4.290 |
4.300 |
408.700 |
| 1485 |
08-01-2024 09:30 |
4.300 |
4.310 |
4.280 |
4.290 |
1.082.600 |
| 1486 |
08-01-2024 09:00 |
4.320 |
4.350 |
4.290 |
4.320 |
1.101.100 |
| 1487 |
07-12-2023 16:00 |
4.310 |
4.310 |
4.310 |
4.310 |
0 |
| 1488 |
07-12-2023 15:30 |
4.330 |
4.350 |
4.270 |
4.310 |
7.829.900 |
| 1489 |
07-12-2023 15:00 |
4.360 |
4.370 |
4.330 |
4.330 |
3.319.400 |
| 1490 |
07-12-2023 14:30 |
4.360 |
4.380 |
4.350 |
4.370 |
1.882.000 |
| 1491 |
07-12-2023 14:00 |
4.370 |
4.370 |
4.350 |
4.370 |
742.900 |
| 1492 |
07-12-2023 13:30 |
4.370 |
4.370 |
4.340 |
4.340 |
1.184.400 |
| 1493 |
07-12-2023 12:00 |
4.370 |
4.370 |
4.370 |
4.370 |
156.600 |
| 1494 |
07-12-2023 11:30 |
4.360 |
4.380 |
4.360 |
4.360 |
601.900 |
| 1495 |
07-12-2023 11:00 |
4.350 |
4.360 |
4.340 |
4.360 |
1.058.500 |
| 1496 |
07-12-2023 10:30 |
4.350 |
4.360 |
4.340 |
4.350 |
1.530.200 |
| 1497 |
07-12-2023 10:00 |
4.360 |
4.370 |
4.340 |
4.350 |
1.603.500 |
| 1498 |
07-12-2023 09:30 |
4.380 |
4.380 |
4.340 |
4.370 |
3.449.900 |
| 1499 |
07-12-2023 09:00 |
4.450 |
4.460 |
4.360 |
4.380 |
4.636.300 |
| 1500 |
07-11-2023 16:00 |
4.940 |
4.940 |
4.940 |
4.940 |
0 |
| 1501 |
07-11-2023 15:30 |
4.920 |
4.940 |
4.920 |
4.930 |
395.000 |
| 1502 |
07-11-2023 15:00 |
4.930 |
4.930 |
4.920 |
4.930 |
373.600 |
| 1503 |
07-11-2023 14:30 |
4.900 |
4.930 |
4.900 |
4.930 |
664.600 |
| 1504 |
07-11-2023 14:00 |
4.900 |
4.910 |
4.900 |
4.900 |
177.000 |
| 1505 |
07-11-2023 13:30 |
4.910 |
4.920 |
4.890 |
4.920 |
2.845.200 |
| 1506 |
07-11-2023 11:30 |
4.880 |
4.880 |
4.870 |
4.880 |
104.600 |
| 1507 |
07-11-2023 11:00 |
4.880 |
4.880 |
4.870 |
4.870 |
79.300 |
| 1508 |
07-11-2023 10:30 |
4.860 |
4.880 |
4.860 |
4.870 |
152.500 |
| 1509 |
07-11-2023 10:00 |
4.870 |
4.890 |
4.870 |
4.870 |
246.200 |
| 1510 |
07-11-2023 09:30 |
4.920 |
4.920 |
4.880 |
4.890 |
594.100 |
| 1511 |
07-11-2023 09:00 |
4.930 |
4.950 |
4.900 |
4.920 |
398.400 |
| 1512 |
07-09-2023 16:00 |
6.000 |
6.000 |
6.000 |
6.000 |
0 |
| 1513 |
07-09-2023 15:30 |
5.975 |
6.000 |
5.975 |
5.975 |
129.300 |
| 1514 |
07-09-2023 15:00 |
5.950 |
6.000 |
5.950 |
5.975 |
2.066.700 |
| 1515 |
07-09-2023 14:30 |
5.950 |
5.975 |
5.950 |
5.950 |
370.800 |
| 1516 |
07-09-2023 14:00 |
5.975 |
5.975 |
5.950 |
5.950 |
662.500 |
| 1517 |
07-09-2023 13:30 |
5.950 |
5.975 |
5.950 |
5.975 |
471.200 |
| 1518 |
07-09-2023 11:30 |
5.975 |
6.000 |
5.950 |
5.950 |
465.600 |
| 1519 |
07-09-2023 11:00 |
5.950 |
5.975 |
5.950 |
5.975 |
339.700 |
| 1520 |
07-09-2023 10:30 |
5.975 |
5.975 |
5.950 |
5.975 |
282.200 |
| 1521 |
07-09-2023 10:00 |
5.950 |
6.000 |
5.950 |
5.975 |
285.900 |
| 1522 |
07-09-2023 09:30 |
5.950 |
5.975 |
5.925 |
5.975 |
327.000 |
| 1523 |
07-09-2023 09:00 |
6.000 |
6.000 |
5.925 |
5.950 |
773.500 |
| 1524 |
07-05-2024 16:00 |
4.650 |
4.650 |
4.650 |
4.650 |
0 |
| 1525 |
07-05-2024 15:30 |
4.630 |
4.660 |
4.620 |
4.660 |
6.613.800 |
| 1526 |
07-05-2024 15:00 |
4.630 |
4.640 |
4.620 |
4.640 |
741.700 |
| 1527 |
07-05-2024 14:30 |
4.640 |
4.650 |
4.630 |
4.630 |
1.118.600 |
| 1528 |
07-05-2024 14:00 |
4.630 |
4.640 |
4.610 |
4.640 |
1.065.600 |
| 1529 |
07-05-2024 13:30 |
4.600 |
4.630 |
4.580 |
4.620 |
1.777.000 |
| 1530 |
07-05-2024 11:30 |
4.590 |
4.610 |
4.590 |
4.600 |
978.100 |
| 1531 |
07-05-2024 11:00 |
4.620 |
4.620 |
4.600 |
4.610 |
751.100 |
| 1532 |
07-05-2024 10:30 |
4.610 |
4.640 |
4.600 |
4.620 |
1.951.900 |
| 1533 |
07-05-2024 10:00 |
4.500 |
4.690 |
4.500 |
4.650 |
8.278.900 |
| 1534 |
07-05-2024 09:30 |
4.420 |
4.500 |
4.410 |
4.490 |
5.159.600 |
| 1535 |
07-05-2024 09:00 |
4.310 |
4.440 |
4.300 |
4.410 |
4.236.900 |
| 1536 |
07-03-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 1537 |
07-03-2024 15:30 |
4.080 |
4.090 |
4.070 |
4.080 |
345.100 |
| 1538 |
07-03-2024 15:00 |
4.080 |
4.090 |
4.070 |
4.080 |
361.000 |
| 1539 |
07-03-2024 14:30 |
4.070 |
4.090 |
4.070 |
4.090 |
278.300 |
| 1540 |
07-03-2024 14:00 |
4.080 |
4.090 |
4.080 |
4.090 |
95.900 |
| 1541 |
07-03-2024 13:30 |
4.090 |
4.090 |
4.080 |
4.090 |
74.700 |
| 1542 |
07-03-2024 11:30 |
4.080 |
4.080 |
4.070 |
4.070 |
46.100 |
| 1543 |
07-03-2024 11:00 |
4.070 |
4.080 |
4.060 |
4.070 |
196.600 |
| 1544 |
07-03-2024 10:30 |
4.080 |
4.090 |
4.070 |
4.070 |
204.800 |
| 1545 |
07-03-2024 10:00 |
4.080 |
4.090 |
4.080 |
4.080 |
200.100 |
| 1546 |
07-03-2024 09:30 |
4.090 |
4.110 |
4.080 |
4.080 |
632.400 |
| 1547 |
07-03-2024 09:00 |
4.060 |
4.090 |
4.050 |
4.060 |
1.037.900 |
| 1548 |
07-02-2024 16:00 |
3.660 |
3.660 |
3.660 |
3.660 |
0 |
| 1549 |
07-02-2024 15:30 |
3.670 |
3.690 |
3.660 |
3.680 |
3.012.700 |
| 1550 |
07-02-2024 15:00 |
3.680 |
3.690 |
3.670 |
3.680 |
1.911.900 |
| 1551 |
07-02-2024 14:30 |
3.680 |
3.690 |
3.680 |
3.680 |
471.800 |
| 1552 |
07-02-2024 14:00 |
3.670 |
3.690 |
3.670 |
3.680 |
1.492.100 |
| 1553 |
07-02-2024 13:30 |
3.680 |
3.690 |
3.680 |
3.680 |
483.600 |
| 1554 |
07-02-2024 11:30 |
3.700 |
3.710 |
3.680 |
3.680 |
509.300 |
| 1555 |
07-02-2024 11:00 |
3.660 |
3.700 |
3.660 |
3.700 |
1.638.100 |
| 1556 |
07-02-2024 10:30 |
3.660 |
3.680 |
3.660 |
3.680 |
573.300 |
| 1557 |
07-02-2024 10:00 |
3.680 |
3.690 |
3.620 |
3.660 |
1.606.100 |
| 1558 |
07-02-2024 09:30 |
3.700 |
3.710 |
3.680 |
3.690 |
1.102.700 |
| 1559 |
07-02-2024 09:00 |
3.700 |
3.730 |
3.690 |
3.710 |
2.377.100 |
| 1560 |
06-12-2023 16:00 |
4.450 |
4.450 |
4.450 |
4.450 |
0 |
| 1561 |
06-12-2023 15:30 |
4.460 |
4.470 |
4.450 |
4.450 |
1.122.200 |
| 1562 |
06-12-2023 15:00 |
4.460 |
4.480 |
4.450 |
4.470 |
1.466.800 |
| 1563 |
06-12-2023 14:30 |
4.460 |
4.470 |
4.440 |
4.450 |
1.362.600 |
| 1564 |
06-12-2023 14:00 |
4.450 |
4.490 |
4.440 |
4.490 |
4.879.300 |
| 1565 |
06-12-2023 13:30 |
4.400 |
4.470 |
4.390 |
4.460 |
6.846.000 |
| 1566 |
06-12-2023 11:30 |
4.400 |
4.410 |
4.390 |
4.410 |
1.046.300 |
| 1567 |
06-12-2023 11:00 |
4.420 |
4.420 |
4.390 |
4.400 |
1.127.400 |
| 1568 |
06-12-2023 10:30 |
4.410 |
4.430 |
4.400 |
4.410 |
1.672.700 |
| 1569 |
06-12-2023 10:00 |
4.400 |
4.410 |
4.390 |
4.400 |
1.366.600 |
| 1570 |
06-12-2023 09:30 |
4.380 |
4.440 |
4.370 |
4.390 |
7.241.000 |
| 1571 |
06-12-2023 09:00 |
4.330 |
4.370 |
4.300 |
4.350 |
2.158.400 |
| 1572 |
06-11-2023 16:00 |
4.920 |
4.920 |
4.920 |
4.920 |
0 |
| 1573 |
06-11-2023 15:30 |
4.930 |
4.960 |
4.920 |
4.940 |
663.000 |
| 1574 |
06-11-2023 15:00 |
4.920 |
4.940 |
4.920 |
4.930 |
286.000 |
| 1575 |
06-11-2023 14:30 |
4.940 |
4.950 |
4.910 |
4.930 |
388.800 |
| 1576 |
06-11-2023 14:00 |
4.950 |
4.950 |
4.930 |
4.930 |
223.700 |
| 1577 |
06-11-2023 13:30 |
4.950 |
4.960 |
4.940 |
4.960 |
174.000 |
| 1578 |
06-11-2023 11:30 |
4.950 |
4.960 |
4.940 |
4.950 |
114.000 |
| 1579 |
06-11-2023 11:00 |
4.940 |
4.970 |
4.930 |
4.940 |
298.600 |
| 1580 |
06-11-2023 10:30 |
4.980 |
4.980 |
4.950 |
4.960 |
174.100 |
| 1581 |
06-11-2023 10:00 |
4.950 |
4.970 |
4.940 |
4.970 |
284.900 |
| 1582 |
06-11-2023 09:30 |
4.970 |
4.980 |
4.950 |
4.960 |
516.500 |
| 1583 |
06-11-2023 09:00 |
4.960 |
5.000 |
4.960 |
4.980 |
706.400 |
| 1584 |
06-10-2023 16:00 |
5.525 |
5.525 |
5.525 |
5.525 |
0 |
| 1585 |
06-10-2023 15:30 |
5.500 |
5.550 |
5.500 |
5.550 |
664.000 |
| 1586 |
06-10-2023 15:00 |
5.525 |
5.525 |
5.500 |
5.525 |
95.400 |
| 1587 |
06-10-2023 14:30 |
5.500 |
5.525 |
5.500 |
5.500 |
130.900 |
| 1588 |
06-10-2023 14:00 |
5.525 |
5.525 |
5.500 |
5.525 |
176.000 |
| 1589 |
06-10-2023 11:00 |
5.500 |
5.525 |
5.500 |
5.525 |
32.300 |
| 1590 |
06-10-2023 10:30 |
5.500 |
5.525 |
5.475 |
5.525 |
83.600 |
| 1591 |
06-10-2023 10:00 |
5.450 |
5.525 |
5.425 |
5.500 |
637.000 |
| 1592 |
06-10-2023 09:30 |
5.375 |
5.400 |
5.375 |
5.400 |
3.800 |
| 1593 |
06-10-2023 09:00 |
5.375 |
5.400 |
5.375 |
5.400 |
63.200 |
| 1594 |
06-05-2024 16:00 |
4.290 |
4.290 |
4.290 |
4.290 |
0 |
| 1595 |
06-05-2024 15:30 |
4.260 |
4.320 |
4.260 |
4.300 |
2.836.900 |
| 1596 |
06-05-2024 15:00 |
4.240 |
4.260 |
4.230 |
4.250 |
1.455.000 |
| 1597 |
06-05-2024 14:30 |
4.200 |
4.230 |
4.200 |
4.230 |
700.400 |
| 1598 |
06-05-2024 14:00 |
4.190 |
4.210 |
4.190 |
4.210 |
694.400 |
| 1599 |
06-05-2024 13:30 |
4.170 |
4.190 |
4.170 |
4.190 |
95.000 |
| 1600 |
06-05-2024 11:30 |
4.180 |
4.190 |
4.170 |
4.190 |
111.000 |
| 1601 |
06-05-2024 11:00 |
4.190 |
4.190 |
4.170 |
4.170 |
166.700 |
| 1602 |
06-05-2024 10:30 |
4.180 |
4.180 |
4.170 |
4.180 |
86.900 |
| 1603 |
06-05-2024 10:00 |
4.200 |
4.200 |
4.180 |
4.190 |
277.000 |
| 1604 |
06-05-2024 09:30 |
4.180 |
4.190 |
4.160 |
4.190 |
453.900 |
| 1605 |
06-05-2024 09:00 |
4.130 |
4.210 |
4.120 |
4.210 |
1.997.800 |
| 1606 |
06-03-2024 15:30 |
4.060 |
4.070 |
4.060 |
4.060 |
1.323.400 |
| 1607 |
06-03-2024 15:00 |
4.070 |
4.080 |
4.050 |
4.060 |
1.171.300 |
| 1608 |
06-03-2024 14:30 |
4.060 |
4.070 |
4.050 |
4.060 |
1.388.800 |
| 1609 |
06-03-2024 14:00 |
4.060 |
4.080 |
4.050 |
4.070 |
2.088.100 |
| 1610 |
06-03-2024 13:30 |
4.080 |
4.090 |
4.060 |
4.070 |
1.075.300 |
| 1611 |
06-03-2024 11:30 |
4.060 |
4.080 |
4.050 |
4.070 |
826.100 |
| 1612 |
06-03-2024 11:00 |
4.070 |
4.080 |
4.050 |
4.060 |
852.000 |
| 1613 |
06-03-2024 10:30 |
4.090 |
4.090 |
4.070 |
4.070 |
604.000 |
| 1614 |
06-03-2024 10:00 |
4.090 |
4.090 |
4.060 |
4.090 |
1.420.800 |
| 1615 |
06-03-2024 09:30 |
4.090 |
4.100 |
4.060 |
4.080 |
1.925.200 |
| 1616 |
06-03-2024 09:00 |
4.160 |
4.160 |
4.080 |
4.090 |
1.963.700 |
| 1617 |
06-02-2024 16:00 |
3.670 |
3.670 |
3.670 |
3.670 |
0 |
| 1618 |
06-02-2024 15:30 |
3.680 |
3.690 |
3.670 |
3.680 |
3.964.800 |
| 1619 |
06-02-2024 15:00 |
3.700 |
3.720 |
3.690 |
3.700 |
2.050.600 |
| 1620 |
06-02-2024 14:30 |
3.720 |
3.720 |
3.700 |
3.710 |
2.001.700 |
| 1621 |
06-02-2024 14:00 |
3.710 |
3.720 |
3.710 |
3.720 |
881.400 |
| 1622 |
06-02-2024 13:30 |
3.710 |
3.720 |
3.700 |
3.720 |
699.500 |
| 1623 |
06-02-2024 11:30 |
3.690 |
3.700 |
3.690 |
3.690 |
1.099.500 |
| 1624 |
06-02-2024 11:00 |
3.720 |
3.720 |
3.690 |
3.690 |
1.212.000 |
| 1625 |
06-02-2024 10:30 |
3.700 |
3.720 |
3.690 |
3.720 |
1.553.600 |
| 1626 |
06-02-2024 10:00 |
3.730 |
3.750 |
3.680 |
3.690 |
6.540.200 |
| 1627 |
06-02-2024 09:30 |
3.790 |
3.800 |
3.750 |
3.770 |
3.963.400 |
| 1628 |
06-02-2024 09:00 |
3.820 |
3.840 |
3.800 |
3.810 |
2.210.300 |
| 1629 |
05-12-2023 16:00 |
4.320 |
4.320 |
4.320 |
4.320 |
0 |
| 1630 |
05-12-2023 15:30 |
4.340 |
4.350 |
4.330 |
4.340 |
996.700 |
| 1631 |
05-12-2023 15:00 |
4.340 |
4.350 |
4.340 |
4.350 |
551.900 |
| 1632 |
05-12-2023 14:30 |
4.350 |
4.360 |
4.340 |
4.340 |
967.200 |
| 1633 |
05-12-2023 14:00 |
4.340 |
4.360 |
4.340 |
4.360 |
557.000 |
| 1634 |
05-12-2023 13:30 |
4.350 |
4.360 |
4.330 |
4.350 |
1.343.600 |
| 1635 |
05-12-2023 11:30 |
4.340 |
4.370 |
4.340 |
4.350 |
1.452.000 |
| 1636 |
05-12-2023 11:00 |
4.340 |
4.360 |
4.320 |
4.350 |
2.916.200 |
| 1637 |
05-12-2023 10:30 |
4.360 |
4.370 |
4.330 |
4.350 |
4.481.000 |
| 1638 |
05-12-2023 10:00 |
4.370 |
4.380 |
4.350 |
4.370 |
2.234.000 |
| 1639 |
05-12-2023 09:30 |
4.370 |
4.420 |
4.360 |
4.410 |
3.176.000 |
| 1640 |
05-12-2023 09:00 |
4.400 |
4.420 |
4.370 |
4.380 |
4.495.400 |
| 1641 |
05-10-2023 16:00 |
5.350 |
5.350 |
5.350 |
5.350 |
0 |
| 1642 |
05-10-2023 15:30 |
5.400 |
5.400 |
5.350 |
5.350 |
1.002.100 |
| 1643 |
05-10-2023 15:00 |
5.375 |
5.400 |
5.375 |
5.400 |
265.500 |
| 1644 |
05-10-2023 14:30 |
5.400 |
5.425 |
5.400 |
5.425 |
357.400 |
| 1645 |
05-10-2023 14:00 |
5.400 |
5.425 |
5.400 |
5.425 |
214.200 |
| 1646 |
05-10-2023 13:30 |
5.425 |
5.425 |
5.400 |
5.400 |
188.000 |
| 1647 |
05-10-2023 11:30 |
5.400 |
5.425 |
5.400 |
5.400 |
173.700 |
| 1648 |
05-10-2023 11:00 |
5.400 |
5.425 |
5.400 |
5.425 |
160.700 |
| 1649 |
05-10-2023 10:30 |
5.400 |
5.425 |
5.400 |
5.400 |
117.800 |
| 1650 |
05-10-2023 10:00 |
5.425 |
5.450 |
5.400 |
5.400 |
385.700 |
| 1651 |
05-10-2023 09:30 |
5.475 |
5.475 |
5.450 |
5.450 |
192.100 |
| 1652 |
05-10-2023 09:00 |
5.400 |
5.475 |
5.400 |
5.475 |
287.800 |
| 1653 |
05-04-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 1654 |
05-04-2024 15:30 |
4.120 |
4.120 |
4.110 |
4.120 |
455.200 |
| 1655 |
05-04-2024 15:00 |
4.110 |
4.120 |
4.110 |
4.110 |
252.700 |
| 1656 |
05-04-2024 14:30 |
4.130 |
4.140 |
4.120 |
4.120 |
532.000 |
| 1657 |
05-04-2024 14:00 |
4.110 |
4.130 |
4.100 |
4.120 |
774.300 |
| 1658 |
05-04-2024 11:00 |
4.100 |
4.110 |
4.100 |
4.100 |
40.200 |
| 1659 |
05-04-2024 10:30 |
4.100 |
4.100 |
4.090 |
4.090 |
86.300 |
| 1660 |
05-04-2024 10:00 |
4.110 |
4.110 |
4.090 |
4.100 |
119.700 |
| 1661 |
05-04-2024 09:30 |
4.090 |
4.120 |
4.090 |
4.110 |
971.500 |
| 1662 |
05-04-2024 09:00 |
4.130 |
4.130 |
4.080 |
4.090 |
302.500 |
| 1663 |
05-03-2024 16:00 |
4.170 |
4.170 |
4.170 |
4.170 |
0 |
| 1664 |
05-03-2024 15:30 |
4.170 |
4.190 |
4.160 |
4.180 |
1.707.100 |
| 1665 |
05-03-2024 15:00 |
4.170 |
4.170 |
4.130 |
4.140 |
1.499.500 |
| 1666 |
05-03-2024 14:30 |
4.160 |
4.170 |
4.160 |
4.170 |
623.100 |
| 1667 |
05-03-2024 14:00 |
4.180 |
4.180 |
4.160 |
4.180 |
392.700 |
| 1668 |
05-03-2024 13:30 |
4.190 |
4.190 |
4.170 |
4.180 |
450.500 |
| 1669 |
05-03-2024 11:30 |
4.180 |
4.190 |
4.180 |
4.180 |
310.600 |
| 1670 |
05-03-2024 11:00 |
4.190 |
4.190 |
4.170 |
4.170 |
287.900 |
| 1671 |
05-03-2024 10:30 |
4.200 |
4.210 |
4.190 |
4.200 |
595.100 |
| 1672 |
05-03-2024 10:00 |
4.200 |
4.210 |
4.190 |
4.200 |
903.300 |
| 1673 |
05-03-2024 09:30 |
4.180 |
4.220 |
4.180 |
4.200 |
3.372.200 |
| 1674 |
05-03-2024 09:00 |
4.120 |
4.140 |
4.100 |
4.140 |
1.561.200 |
| 1675 |
05-02-2024 16:00 |
3.830 |
3.830 |
3.830 |
3.830 |
0 |
| 1676 |
05-02-2024 15:30 |
3.830 |
3.840 |
3.830 |
3.830 |
311.500 |
| 1677 |
05-02-2024 15:00 |
3.840 |
3.840 |
3.830 |
3.830 |
315.800 |
| 1678 |
05-02-2024 14:30 |
3.840 |
3.850 |
3.830 |
3.840 |
219.100 |
| 1679 |
05-02-2024 14:00 |
3.850 |
3.850 |
3.840 |
3.850 |
166.100 |
| 1680 |
05-02-2024 13:30 |
3.860 |
3.860 |
3.840 |
3.840 |
136.200 |
| 1681 |
05-02-2024 11:30 |
3.840 |
3.860 |
3.840 |
3.850 |
122.000 |
| 1682 |
05-02-2024 11:00 |
3.830 |
3.850 |
3.830 |
3.850 |
332.500 |
| 1683 |
05-02-2024 10:30 |
3.840 |
3.840 |
3.830 |
3.830 |
537.600 |
| 1684 |
05-02-2024 10:00 |
3.850 |
3.850 |
3.840 |
3.850 |
189.900 |
| 1685 |
05-02-2024 09:30 |
3.870 |
3.880 |
3.840 |
3.860 |
1.254.200 |
| 1686 |
05-02-2024 09:00 |
3.890 |
3.920 |
3.890 |
3.900 |
260.400 |
| 1687 |
05-01-2024 16:00 |
4.310 |
4.310 |
4.310 |
4.310 |
0 |
| 1688 |
05-01-2024 15:30 |
4.350 |
4.360 |
4.320 |
4.350 |
721.200 |
| 1689 |
05-01-2024 15:00 |
4.340 |
4.360 |
4.340 |
4.360 |
249.000 |
| 1690 |
05-01-2024 14:30 |
4.350 |
4.350 |
4.330 |
4.350 |
155.200 |
| 1691 |
05-01-2024 14:00 |
4.340 |
4.360 |
4.320 |
4.350 |
589.000 |
| 1692 |
05-01-2024 11:00 |
4.350 |
4.350 |
4.330 |
4.350 |
237.300 |
| 1693 |
05-01-2024 10:30 |
4.330 |
4.350 |
4.320 |
4.340 |
249.500 |
| 1694 |
05-01-2024 10:00 |
4.340 |
4.350 |
4.290 |
4.330 |
1.851.200 |
| 1695 |
05-01-2024 09:30 |
4.390 |
4.400 |
4.380 |
4.390 |
540.400 |
| 1696 |
05-01-2024 09:00 |
4.390 |
4.390 |
4.370 |
4.390 |
417.800 |
| 1697 |
04-12-2023 16:00 |
4.410 |
4.410 |
4.410 |
4.410 |
0 |
| 1698 |
04-12-2023 15:30 |
4.410 |
4.440 |
4.410 |
4.430 |
2.383.000 |
| 1699 |
04-12-2023 15:00 |
4.430 |
4.440 |
4.410 |
4.420 |
2.687.200 |
| 1700 |
04-12-2023 14:30 |
4.480 |
4.480 |
4.430 |
4.440 |
5.657.000 |
| 1701 |
04-12-2023 14:00 |
4.470 |
4.500 |
4.460 |
4.490 |
1.244.300 |
| 1702 |
04-12-2023 13:30 |
4.500 |
4.500 |
4.450 |
4.460 |
1.575.600 |
| 1703 |
04-12-2023 11:30 |
4.500 |
4.510 |
4.480 |
4.480 |
3.342.700 |
| 1704 |
04-12-2023 11:00 |
4.470 |
4.480 |
4.460 |
4.470 |
971.600 |
| 1705 |
04-12-2023 10:30 |
4.470 |
4.490 |
4.450 |
4.470 |
2.768.400 |
| 1706 |
04-12-2023 10:00 |
4.410 |
4.480 |
4.400 |
4.480 |
4.293.300 |
| 1707 |
04-12-2023 09:30 |
4.380 |
4.400 |
4.350 |
4.400 |
1.703.800 |
| 1708 |
04-12-2023 09:00 |
4.420 |
4.440 |
4.370 |
4.390 |
4.285.100 |
| 1709 |
04-10-2023 16:00 |
5.425 |
5.425 |
5.425 |
5.425 |
0 |
| 1710 |
04-10-2023 15:30 |
5.400 |
5.450 |
5.375 |
5.400 |
1.922.200 |
| 1711 |
04-10-2023 15:00 |
5.425 |
5.450 |
5.400 |
5.400 |
1.831.000 |
| 1712 |
04-10-2023 14:30 |
5.425 |
5.450 |
5.425 |
5.450 |
389.200 |
| 1713 |
04-10-2023 14:00 |
5.450 |
5.475 |
5.425 |
5.425 |
581.100 |
| 1714 |
04-10-2023 13:30 |
5.475 |
5.475 |
5.450 |
5.475 |
162.700 |
| 1715 |
04-10-2023 11:30 |
5.475 |
5.475 |
5.450 |
5.475 |
216.000 |
| 1716 |
04-10-2023 11:00 |
5.475 |
5.500 |
5.475 |
5.475 |
149.200 |
| 1717 |
04-10-2023 10:30 |
5.475 |
5.500 |
5.450 |
5.475 |
550.100 |
| 1718 |
04-10-2023 10:00 |
5.500 |
5.525 |
5.475 |
5.500 |
431.000 |
| 1719 |
04-10-2023 09:30 |
5.500 |
5.525 |
5.500 |
5.525 |
214.600 |
| 1720 |
04-10-2023 09:00 |
5.575 |
5.600 |
5.500 |
5.525 |
365.700 |
| 1721 |
04-04-2024 16:00 |
4.110 |
4.110 |
4.110 |
4.110 |
0 |
| 1722 |
04-04-2024 15:30 |
4.100 |
4.100 |
4.090 |
4.100 |
360.400 |
| 1723 |
04-04-2024 15:00 |
4.110 |
4.110 |
4.070 |
4.090 |
653.000 |
| 1724 |
04-04-2024 14:30 |
4.120 |
4.120 |
4.100 |
4.110 |
148.000 |
| 1725 |
04-04-2024 14:00 |
4.120 |
4.120 |
4.110 |
4.110 |
54.400 |
| 1726 |
04-04-2024 13:30 |
4.110 |
4.120 |
4.100 |
4.110 |
383.200 |
| 1727 |
04-04-2024 11:30 |
4.110 |
4.110 |
4.100 |
4.100 |
62.600 |
| 1728 |
04-04-2024 11:00 |
4.120 |
4.130 |
4.090 |
4.110 |
877.200 |
| 1729 |
04-04-2024 10:30 |
4.140 |
4.140 |
4.130 |
4.130 |
50.000 |
| 1730 |
04-04-2024 10:00 |
4.140 |
4.150 |
4.120 |
4.130 |
594.100 |
| 1731 |
04-04-2024 09:30 |
4.140 |
4.160 |
4.140 |
4.140 |
612.400 |
| 1732 |
04-04-2024 09:00 |
4.100 |
4.140 |
4.090 |
4.140 |
1.227.100 |
| 1733 |
04-03-2024 16:00 |
4.090 |
4.090 |
4.090 |
4.090 |
0 |
| 1734 |
04-03-2024 15:30 |
4.100 |
4.100 |
4.080 |
4.090 |
514.100 |
| 1735 |
04-03-2024 15:00 |
4.080 |
4.100 |
4.070 |
4.100 |
366.500 |
| 1736 |
04-03-2024 14:30 |
4.110 |
4.110 |
4.090 |
4.090 |
481.900 |
| 1737 |
04-03-2024 14:00 |
4.110 |
4.110 |
4.100 |
4.100 |
227.100 |
| 1738 |
04-03-2024 13:30 |
4.120 |
4.130 |
4.120 |
4.120 |
215.600 |
| 1739 |
04-03-2024 11:30 |
4.140 |
4.140 |
4.130 |
4.130 |
123.600 |
| 1740 |
04-03-2024 11:00 |
4.120 |
4.130 |
4.120 |
4.130 |
284.000 |
| 1741 |
04-03-2024 10:30 |
4.140 |
4.140 |
4.130 |
4.130 |
469.500 |
| 1742 |
04-03-2024 10:00 |
4.120 |
4.130 |
4.120 |
4.130 |
93.200 |
| 1743 |
04-03-2024 09:30 |
4.100 |
4.130 |
4.100 |
4.120 |
634.300 |
| 1744 |
04-03-2024 09:00 |
4.110 |
4.140 |
4.100 |
4.120 |
988.300 |
| 1745 |
04-01-2024 16:00 |
4.390 |
4.390 |
4.390 |
4.390 |
0 |
| 1746 |
04-01-2024 15:30 |
4.390 |
4.400 |
4.380 |
4.400 |
651.300 |
| 1747 |
04-01-2024 15:00 |
4.440 |
4.440 |
4.400 |
4.410 |
898.900 |
| 1748 |
04-01-2024 14:30 |
4.430 |
4.440 |
4.420 |
4.430 |
872.500 |
| 1749 |
04-01-2024 14:00 |
4.430 |
4.430 |
4.420 |
4.430 |
175.700 |
| 1750 |
04-01-2024 13:30 |
4.420 |
4.430 |
4.420 |
4.420 |
207.700 |
| 1751 |
04-01-2024 11:30 |
4.430 |
4.430 |
4.420 |
4.420 |
177.400 |
| 1752 |
04-01-2024 11:00 |
4.410 |
4.430 |
4.410 |
4.430 |
193.600 |
| 1753 |
04-01-2024 10:30 |
4.430 |
4.430 |
4.410 |
4.420 |
326.900 |
| 1754 |
04-01-2024 10:00 |
4.400 |
4.420 |
4.390 |
4.420 |
193.900 |
| 1755 |
04-01-2024 09:30 |
4.430 |
4.430 |
4.420 |
4.420 |
343.900 |
| 1756 |
04-01-2024 09:00 |
4.420 |
4.450 |
4.400 |
4.430 |
665.900 |
| 1757 |
03-11-2023 16:00 |
4.930 |
4.930 |
4.930 |
4.930 |
0 |
| 1758 |
03-11-2023 15:30 |
4.960 |
4.960 |
4.900 |
4.920 |
1.407.200 |
| 1759 |
03-11-2023 15:00 |
4.970 |
4.970 |
4.960 |
4.960 |
318.700 |
| 1760 |
03-11-2023 14:30 |
4.960 |
4.970 |
4.950 |
4.970 |
223.200 |
| 1761 |
03-11-2023 14:00 |
4.940 |
4.980 |
4.940 |
4.970 |
703.500 |
| 1762 |
03-11-2023 11:00 |
4.940 |
4.950 |
4.940 |
4.950 |
50.800 |
| 1763 |
03-11-2023 10:30 |
4.940 |
4.970 |
4.930 |
4.950 |
950.200 |
| 1764 |
03-11-2023 10:00 |
4.940 |
4.950 |
4.930 |
4.940 |
142.900 |
| 1765 |
03-11-2023 09:30 |
4.920 |
4.970 |
4.920 |
4.970 |
444.400 |
| 1766 |
03-11-2023 09:00 |
4.860 |
4.910 |
4.850 |
4.910 |
328.300 |
| 1767 |
03-10-2023 16:00 |
5.575 |
5.575 |
5.575 |
5.575 |
0 |
| 1768 |
03-10-2023 15:30 |
5.550 |
5.600 |
5.550 |
5.575 |
949.400 |
| 1769 |
03-10-2023 15:00 |
5.525 |
5.575 |
5.525 |
5.550 |
1.097.100 |
| 1770 |
03-10-2023 14:30 |
5.550 |
5.575 |
5.525 |
5.525 |
1.097.900 |
| 1771 |
03-10-2023 14:00 |
5.550 |
5.575 |
5.550 |
5.575 |
649.500 |
| 1772 |
03-10-2023 13:30 |
5.475 |
5.550 |
5.450 |
5.550 |
1.298.200 |
| 1773 |
03-10-2023 11:30 |
5.500 |
5.525 |
5.500 |
5.500 |
207.600 |
| 1774 |
03-10-2023 11:00 |
5.500 |
5.550 |
5.500 |
5.500 |
1.476.200 |
| 1775 |
03-10-2023 10:30 |
5.525 |
5.525 |
5.525 |
5.525 |
900 |
| 1776 |
03-10-2023 10:00 |
5.525 |
5.550 |
5.525 |
5.525 |
84.600 |
| 1777 |
03-10-2023 09:30 |
5.550 |
5.550 |
5.500 |
5.525 |
851.400 |
| 1778 |
03-10-2023 09:00 |
5.600 |
5.625 |
5.525 |
5.550 |
581.700 |
| 1779 |
03-05-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 1780 |
03-05-2024 15:30 |
4.070 |
4.080 |
4.060 |
4.070 |
568.200 |
| 1781 |
03-05-2024 15:00 |
4.080 |
4.090 |
4.070 |
4.080 |
373.900 |
| 1782 |
03-05-2024 14:30 |
4.110 |
4.110 |
4.060 |
4.080 |
782.800 |
| 1783 |
03-05-2024 14:00 |
4.090 |
4.100 |
4.070 |
4.090 |
531.800 |
| 1784 |
03-05-2024 11:00 |
4.100 |
4.110 |
4.080 |
4.080 |
185.900 |
| 1785 |
03-05-2024 10:30 |
4.100 |
4.100 |
4.090 |
4.100 |
37.300 |
| 1786 |
03-05-2024 10:00 |
4.070 |
4.110 |
4.070 |
4.090 |
100.600 |
| 1787 |
03-05-2024 09:30 |
4.070 |
4.090 |
4.040 |
4.080 |
451.000 |
| 1788 |
03-05-2024 09:00 |
4.130 |
4.150 |
4.110 |
4.110 |
486.400 |
| 1789 |
03-04-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 1790 |
03-04-2024 15:30 |
4.070 |
4.090 |
4.070 |
4.090 |
836.100 |
| 1791 |
03-04-2024 15:00 |
4.080 |
4.080 |
4.070 |
4.070 |
309.800 |
| 1792 |
03-04-2024 14:30 |
4.070 |
4.070 |
4.060 |
4.060 |
410.900 |
| 1793 |
03-04-2024 14:00 |
4.070 |
4.080 |
4.070 |
4.070 |
176.500 |
| 1794 |
03-04-2024 13:30 |
4.080 |
4.080 |
4.060 |
4.080 |
410.400 |
| 1795 |
03-04-2024 11:30 |
4.080 |
4.080 |
4.070 |
4.080 |
41.800 |
| 1796 |
03-04-2024 11:00 |
4.100 |
4.110 |
4.060 |
4.070 |
979.900 |
| 1797 |
03-04-2024 10:30 |
4.120 |
4.120 |
4.110 |
4.110 |
85.900 |
| 1798 |
03-04-2024 10:00 |
4.100 |
4.120 |
4.100 |
4.120 |
377.700 |
| 1799 |
03-04-2024 09:30 |
4.090 |
4.110 |
4.090 |
4.100 |
330.200 |
| 1800 |
03-04-2024 09:00 |
4.140 |
4.160 |
4.090 |
4.100 |
1.166.200 |
| 1801 |
03-01-2024 16:00 |
4.420 |
4.420 |
4.420 |
4.420 |
0 |
| 1802 |
03-01-2024 15:30 |
4.410 |
4.420 |
4.390 |
4.420 |
508.300 |
| 1803 |
03-01-2024 15:00 |
4.440 |
4.440 |
4.390 |
4.400 |
819.400 |
| 1804 |
03-01-2024 14:30 |
4.440 |
4.460 |
4.430 |
4.440 |
993.400 |
| 1805 |
03-01-2024 14:00 |
4.430 |
4.440 |
4.420 |
4.440 |
298.200 |
| 1806 |
03-01-2024 13:30 |
4.430 |
4.440 |
4.410 |
4.420 |
538.000 |
| 1807 |
03-01-2024 11:30 |
4.420 |
4.430 |
4.400 |
4.420 |
580.700 |
| 1808 |
03-01-2024 11:00 |
4.410 |
4.440 |
4.400 |
4.420 |
369.300 |
| 1809 |
03-01-2024 10:30 |
4.390 |
4.410 |
4.390 |
4.400 |
168.300 |
| 1810 |
03-01-2024 10:00 |
4.380 |
4.390 |
4.370 |
4.390 |
375.900 |
| 1811 |
03-01-2024 09:30 |
4.400 |
4.410 |
4.390 |
4.390 |
519.600 |
| 1812 |
03-01-2024 09:00 |
4.400 |
4.410 |
4.370 |
4.410 |
196.600 |
| 1813 |
02-11-2023 16:00 |
4.850 |
4.850 |
4.850 |
4.850 |
0 |
| 1814 |
02-11-2023 15:30 |
4.850 |
4.860 |
4.850 |
4.860 |
1.579.600 |
| 1815 |
02-11-2023 15:00 |
4.850 |
4.860 |
4.840 |
4.850 |
1.147.100 |
| 1816 |
02-11-2023 14:30 |
4.830 |
4.850 |
4.830 |
4.840 |
1.470.600 |
| 1817 |
02-11-2023 14:00 |
4.820 |
4.840 |
4.810 |
4.830 |
509.000 |
| 1818 |
02-11-2023 13:30 |
4.830 |
4.860 |
4.810 |
4.850 |
1.086.600 |
| 1819 |
02-11-2023 11:30 |
4.850 |
4.850 |
4.830 |
4.830 |
291.000 |
| 1820 |
02-11-2023 11:00 |
4.880 |
4.890 |
4.860 |
4.860 |
365.500 |
| 1821 |
02-11-2023 10:30 |
4.890 |
4.890 |
4.880 |
4.880 |
144.600 |
| 1822 |
02-11-2023 10:00 |
4.890 |
4.900 |
4.880 |
4.900 |
292.700 |
| 1823 |
02-11-2023 09:30 |
4.880 |
4.890 |
4.870 |
4.890 |
177.000 |
| 1824 |
02-11-2023 09:00 |
4.870 |
4.900 |
4.870 |
4.880 |
630.800 |
| 1825 |
02-10-2023 16:00 |
5.575 |
5.575 |
5.575 |
5.575 |
0 |
| 1826 |
02-10-2023 15:30 |
5.550 |
5.575 |
5.550 |
5.575 |
370.600 |
| 1827 |
02-10-2023 15:00 |
5.575 |
5.600 |
5.550 |
5.550 |
648.500 |
| 1828 |
02-10-2023 14:30 |
5.575 |
5.600 |
5.550 |
5.575 |
693.000 |
| 1829 |
02-10-2023 14:00 |
5.575 |
5.575 |
5.575 |
5.575 |
5.100 |
| 1830 |
02-10-2023 13:30 |
5.575 |
5.600 |
5.550 |
5.575 |
304.700 |
| 1831 |
02-10-2023 11:30 |
5.575 |
5.575 |
5.550 |
5.575 |
26.500 |
| 1832 |
02-10-2023 11:00 |
5.575 |
5.600 |
5.550 |
5.575 |
575.300 |
| 1833 |
02-10-2023 10:30 |
5.625 |
5.625 |
5.575 |
5.600 |
1.098.800 |
| 1834 |
02-10-2023 10:00 |
5.650 |
5.650 |
5.600 |
5.625 |
278.500 |
| 1835 |
02-10-2023 09:30 |
5.650 |
5.650 |
5.625 |
5.625 |
172.700 |
| 1836 |
02-10-2023 09:00 |
5.725 |
5.725 |
5.625 |
5.650 |
154.400 |
| 1837 |
02-05-2024 16:00 |
4.120 |
4.120 |
4.120 |
4.120 |
0 |
| 1838 |
02-05-2024 15:30 |
4.110 |
4.110 |
4.080 |
4.100 |
1.049.700 |
| 1839 |
02-05-2024 15:00 |
4.110 |
4.120 |
4.100 |
4.110 |
299.900 |
| 1840 |
02-05-2024 14:30 |
4.110 |
4.110 |
4.100 |
4.110 |
218.200 |
| 1841 |
02-05-2024 14:00 |
4.100 |
4.110 |
4.100 |
4.110 |
418.500 |
| 1842 |
02-05-2024 13:30 |
4.110 |
4.120 |
4.100 |
4.110 |
353.400 |
| 1843 |
02-05-2024 11:30 |
4.140 |
4.140 |
4.100 |
4.110 |
584.100 |
| 1844 |
02-05-2024 11:00 |
4.130 |
4.140 |
4.120 |
4.140 |
166.200 |
| 1845 |
02-05-2024 10:30 |
4.160 |
4.170 |
4.110 |
4.130 |
3.748.300 |
| 1846 |
02-05-2024 10:00 |
4.160 |
4.170 |
4.150 |
4.170 |
332.600 |
| 1847 |
02-05-2024 09:30 |
4.180 |
4.200 |
4.170 |
4.180 |
340.200 |
| 1848 |
02-05-2024 09:00 |
4.250 |
4.250 |
4.170 |
4.190 |
802.000 |
| 1849 |
02-04-2024 16:00 |
4.130 |
4.130 |
4.130 |
4.130 |
0 |
| 1850 |
02-04-2024 15:30 |
4.110 |
4.120 |
4.080 |
4.100 |
799.400 |
| 1851 |
02-04-2024 15:00 |
4.110 |
4.120 |
4.080 |
4.080 |
1.143.500 |
| 1852 |
02-04-2024 14:30 |
4.050 |
4.140 |
4.050 |
4.130 |
3.040.000 |
| 1853 |
02-04-2024 14:00 |
4.020 |
4.020 |
4.010 |
4.020 |
261.600 |
| 1854 |
02-04-2024 13:30 |
4.010 |
4.020 |
4.000 |
4.020 |
380.900 |
| 1855 |
02-04-2024 11:30 |
4.010 |
4.030 |
4.010 |
4.020 |
277.200 |
| 1856 |
02-04-2024 11:00 |
4.010 |
4.020 |
4.000 |
4.010 |
373.800 |
| 1857 |
02-04-2024 10:30 |
4.010 |
4.030 |
4.010 |
4.020 |
351.900 |
| 1858 |
02-04-2024 10:00 |
4.030 |
4.040 |
4.010 |
4.030 |
553.800 |
| 1859 |
02-04-2024 09:30 |
4.030 |
4.040 |
4.030 |
4.030 |
117.800 |
| 1860 |
02-04-2024 09:00 |
4.060 |
4.060 |
4.030 |
4.060 |
262.600 |
| 1861 |
02-02-2024 16:00 |
3.890 |
3.890 |
3.890 |
3.890 |
0 |
| 1862 |
02-02-2024 15:30 |
3.890 |
3.890 |
3.870 |
3.870 |
939.400 |
| 1863 |
02-02-2024 15:00 |
3.890 |
3.890 |
3.870 |
3.870 |
1.086.000 |
| 1864 |
02-02-2024 14:30 |
3.890 |
3.900 |
3.880 |
3.880 |
232.700 |
| 1865 |
02-02-2024 14:00 |
3.900 |
3.920 |
3.890 |
3.890 |
945.100 |
| 1866 |
02-02-2024 11:00 |
3.880 |
3.910 |
3.880 |
3.910 |
338.300 |
| 1867 |
02-02-2024 10:30 |
3.880 |
3.890 |
3.870 |
3.890 |
311.100 |
| 1868 |
02-02-2024 10:00 |
3.870 |
3.880 |
3.860 |
3.880 |
305.300 |
| 1869 |
02-02-2024 09:30 |
3.900 |
3.900 |
3.840 |
3.870 |
1.750.300 |
| 1870 |
02-02-2024 09:00 |
3.930 |
3.940 |
3.900 |
3.900 |
374.800 |
| 1871 |
02-01-2024 16:00 |
4.420 |
4.420 |
4.420 |
4.420 |
0 |
| 1872 |
02-01-2024 15:30 |
4.420 |
4.430 |
4.410 |
4.420 |
526.900 |
| 1873 |
02-01-2024 15:00 |
4.430 |
4.440 |
4.410 |
4.420 |
768.500 |
| 1874 |
02-01-2024 14:30 |
4.430 |
4.440 |
4.420 |
4.430 |
406.200 |
| 1875 |
02-01-2024 14:00 |
4.430 |
4.440 |
4.420 |
4.430 |
283.500 |
| 1876 |
02-01-2024 13:30 |
4.380 |
4.450 |
4.380 |
4.420 |
2.549.600 |
| 1877 |
02-01-2024 11:30 |
4.380 |
4.390 |
4.370 |
4.380 |
263.100 |
| 1878 |
02-01-2024 11:00 |
4.380 |
4.380 |
4.370 |
4.380 |
102.900 |
| 1879 |
02-01-2024 10:30 |
4.370 |
4.380 |
4.370 |
4.370 |
168.200 |
| 1880 |
02-01-2024 10:00 |
4.360 |
4.370 |
4.360 |
4.370 |
437.400 |
| 1881 |
02-01-2024 09:30 |
4.360 |
4.370 |
4.340 |
4.360 |
457.600 |
| 1882 |
02-01-2024 09:00 |
4.310 |
4.360 |
4.310 |
4.360 |
513.600 |
| 1883 |
01-12-2023 16:00 |
4.400 |
4.400 |
4.400 |
4.400 |
0 |
| 1884 |
01-12-2023 15:30 |
4.430 |
4.440 |
4.370 |
4.390 |
6.471.000 |
| 1885 |
01-12-2023 15:00 |
4.420 |
4.430 |
4.390 |
4.410 |
6.793.700 |
| 1886 |
01-12-2023 14:30 |
4.430 |
4.440 |
4.410 |
4.420 |
4.778.100 |
| 1887 |
01-12-2023 14:00 |
4.470 |
4.480 |
4.430 |
4.430 |
2.571.000 |
| 1888 |
01-12-2023 11:00 |
4.450 |
4.460 |
4.440 |
4.440 |
820.800 |
| 1889 |
01-12-2023 10:30 |
4.460 |
4.490 |
4.440 |
4.450 |
3.064.100 |
| 1890 |
01-12-2023 10:00 |
4.500 |
4.500 |
4.470 |
4.470 |
1.454.900 |
| 1891 |
01-12-2023 09:30 |
4.490 |
4.520 |
4.460 |
4.500 |
5.069.600 |
| 1892 |
01-12-2023 09:00 |
4.520 |
4.540 |
4.420 |
4.450 |
12.083.300 |
| 1893 |
01-11-2023 16:00 |
4.840 |
4.840 |
4.840 |
4.840 |
0 |
| 1894 |
01-11-2023 15:30 |
4.840 |
4.840 |
4.810 |
4.840 |
1.325.100 |
| 1895 |
01-11-2023 15:00 |
4.830 |
4.850 |
4.830 |
4.840 |
473.900 |
| 1896 |
01-11-2023 14:30 |
4.840 |
4.850 |
4.840 |
4.840 |
271.000 |
| 1897 |
01-11-2023 14:00 |
4.840 |
4.850 |
4.830 |
4.840 |
401.700 |
| 1898 |
01-11-2023 13:30 |
4.860 |
4.890 |
4.850 |
4.870 |
596.000 |
| 1899 |
01-11-2023 11:30 |
4.880 |
4.880 |
4.860 |
4.860 |
375.200 |
| 1900 |
01-11-2023 11:00 |
4.860 |
4.920 |
4.860 |
4.880 |
701.000 |
| 1901 |
01-11-2023 10:30 |
4.860 |
4.880 |
4.850 |
4.870 |
405.800 |
| 1902 |
01-11-2023 10:00 |
4.840 |
4.860 |
4.830 |
4.860 |
822.100 |
| 1903 |
01-11-2023 09:30 |
4.890 |
4.900 |
4.850 |
4.850 |
1.280.500 |
| 1904 |
01-11-2023 09:00 |
4.900 |
4.950 |
4.860 |
4.910 |
915.500 |
| 1905 |
01-04-2024 16:00 |
4.070 |
4.070 |
4.070 |
4.070 |
0 |
| 1906 |
01-04-2024 15:30 |
4.030 |
4.050 |
4.010 |
4.020 |
419.100 |
| 1907 |
01-04-2024 15:00 |
4.020 |
4.040 |
4.000 |
4.030 |
482.800 |
| 1908 |
01-04-2024 14:30 |
4.000 |
4.000 |
3.990 |
3.990 |
380.500 |
| 1909 |
01-04-2024 14:00 |
4.000 |
4.010 |
3.980 |
4.000 |
1.453.200 |
| 1910 |
01-04-2024 13:30 |
4.030 |
4.040 |
4.000 |
4.000 |
862.100 |
| 1911 |
01-04-2024 11:30 |
4.040 |
4.040 |
4.030 |
4.030 |
218.100 |
| 1912 |
01-04-2024 11:00 |
4.040 |
4.050 |
4.030 |
4.030 |
324.500 |
| 1913 |
01-04-2024 10:30 |
4.060 |
4.060 |
4.030 |
4.050 |
1.316.700 |
| 1914 |
01-04-2024 10:00 |
4.060 |
4.070 |
4.050 |
4.060 |
122.300 |
| 1915 |
01-04-2024 09:30 |
4.080 |
4.080 |
4.060 |
4.060 |
517.800 |
| 1916 |
01-04-2024 09:00 |
4.090 |
4.110 |
4.080 |
4.090 |
839.400 |
| 1917 |
01-03-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 1918 |
01-03-2024 15:30 |
4.080 |
4.080 |
4.040 |
4.060 |
2.386.000 |
| 1919 |
01-03-2024 15:00 |
4.050 |
4.080 |
4.040 |
4.080 |
1.592.000 |
| 1920 |
01-03-2024 14:30 |
4.110 |
4.110 |
4.060 |
4.070 |
1.837.300 |
| 1921 |
01-03-2024 14:00 |
4.140 |
4.140 |
4.130 |
4.140 |
479.500 |
| 1922 |
01-03-2024 11:00 |
4.130 |
4.140 |
4.130 |
4.130 |
98.200 |
| 1923 |
01-03-2024 10:30 |
4.130 |
4.140 |
4.120 |
4.130 |
447.500 |
| 1924 |
01-03-2024 10:00 |
4.140 |
4.160 |
4.130 |
4.140 |
2.100.200 |
| 1925 |
01-03-2024 09:30 |
4.140 |
4.140 |
4.110 |
4.140 |
1.280.500 |
| 1926 |
01-03-2024 09:00 |
4.090 |
4.150 |
4.080 |
4.140 |
3.519.900 |
| 1927 |
01-02-2024 16:00 |
3.930 |
3.930 |
3.930 |
3.930 |
0 |
| 1928 |
01-02-2024 15:30 |
3.930 |
3.940 |
3.920 |
3.930 |
517.600 |
| 1929 |
01-02-2024 15:00 |
3.930 |
3.950 |
3.920 |
3.930 |
810.800 |
| 1930 |
01-02-2024 14:30 |
3.930 |
3.940 |
3.920 |
3.940 |
156.300 |
| 1931 |
01-02-2024 14:00 |
3.950 |
3.960 |
3.940 |
3.940 |
343.500 |
| 1932 |
01-02-2024 13:30 |
3.940 |
3.940 |
3.930 |
3.930 |
132.600 |
| 1933 |
01-02-2024 11:30 |
3.930 |
3.930 |
3.920 |
3.920 |
232.600 |
| 1934 |
01-02-2024 11:00 |
3.930 |
3.940 |
3.930 |
3.930 |
363.900 |
| 1935 |
01-02-2024 10:30 |
3.940 |
3.940 |
3.920 |
3.920 |
204.600 |
| 1936 |
01-02-2024 10:00 |
3.920 |
3.950 |
3.910 |
3.940 |
579.200 |
| 1937 |
01-02-2024 09:30 |
3.900 |
3.920 |
3.890 |
3.920 |
409.100 |
| 1938 |
01-02-2024 09:00 |
3.870 |
3.890 |
3.870 |
3.870 |
437.800 |