Kembali
Chandra Asri Petrochemical Tbk.
| No. |
Tanggal |
Open |
High |
Low |
Close |
Volume |
| 1 |
31-10-2023 16:00 |
2.980 |
2.980 |
2.980 |
2.980 |
0 |
| 2 |
31-10-2023 15:30 |
2.930 |
2.980 |
2.920 |
2.940 |
5.505.900 |
| 3 |
31-10-2023 15:00 |
2.850 |
2.900 |
2.840 |
2.890 |
3.850.200 |
| 4 |
31-10-2023 14:30 |
2.820 |
2.850 |
2.810 |
2.840 |
779.000 |
| 5 |
31-10-2023 14:00 |
2.810 |
2.820 |
2.810 |
2.810 |
2.165.300 |
| 6 |
31-10-2023 13:30 |
2.820 |
2.820 |
2.810 |
2.820 |
1.143.100 |
| 7 |
31-10-2023 11:30 |
2.820 |
2.830 |
2.820 |
2.820 |
182.800 |
| 8 |
31-10-2023 11:00 |
2.810 |
2.820 |
2.810 |
2.820 |
57.500 |
| 9 |
31-10-2023 10:30 |
2.820 |
2.820 |
2.810 |
2.820 |
338.800 |
| 10 |
31-10-2023 10:00 |
2.820 |
2.830 |
2.820 |
2.830 |
1.328.100 |
| 11 |
31-10-2023 09:30 |
2.830 |
2.840 |
2.820 |
2.820 |
1.744.900 |
| 12 |
31-10-2023 09:00 |
2.830 |
2.850 |
2.820 |
2.820 |
2.916.900 |
| 13 |
31-01-2024 16:00 |
5.400 |
5.400 |
5.400 |
5.400 |
0 |
| 14 |
31-01-2024 15:30 |
5.350 |
5.400 |
5.350 |
5.350 |
1.499.000 |
| 15 |
31-01-2024 15:00 |
5.300 |
5.400 |
5.300 |
5.375 |
1.668.800 |
| 16 |
31-01-2024 14:30 |
5.300 |
5.325 |
5.300 |
5.325 |
1.567.900 |
| 17 |
31-01-2024 14:00 |
5.300 |
5.350 |
5.275 |
5.350 |
2.042.800 |
| 18 |
31-01-2024 13:30 |
5.300 |
5.325 |
5.275 |
5.275 |
854.500 |
| 19 |
31-01-2024 11:30 |
5.350 |
5.350 |
5.275 |
5.300 |
5.243.700 |
| 20 |
31-01-2024 11:00 |
5.375 |
5.375 |
5.325 |
5.325 |
2.518.800 |
| 21 |
31-01-2024 10:30 |
5.375 |
5.425 |
5.375 |
5.375 |
1.775.800 |
| 22 |
31-01-2024 10:00 |
5.400 |
5.450 |
5.375 |
5.400 |
2.631.200 |
| 23 |
31-01-2024 09:30 |
5.350 |
5.400 |
5.275 |
5.375 |
3.972.400 |
| 24 |
31-01-2024 09:00 |
5.450 |
5.550 |
5.225 |
5.250 |
9.191.200 |
| 25 |
30-11-2023 16:00 |
2.950 |
2.950 |
2.950 |
2.950 |
0 |
| 26 |
30-11-2023 15:30 |
2.930 |
2.950 |
2.910 |
2.950 |
848.600 |
| 27 |
30-11-2023 15:00 |
2.910 |
2.930 |
2.900 |
2.930 |
616.300 |
| 28 |
30-11-2023 14:30 |
2.910 |
2.920 |
2.900 |
2.920 |
929.400 |
| 29 |
30-11-2023 14:00 |
2.940 |
2.940 |
2.900 |
2.900 |
1.993.600 |
| 30 |
30-11-2023 13:30 |
2.950 |
2.950 |
2.920 |
2.940 |
2.938.200 |
| 31 |
30-11-2023 11:30 |
2.960 |
2.970 |
2.950 |
2.960 |
292.000 |
| 32 |
30-11-2023 11:00 |
2.900 |
2.970 |
2.900 |
2.960 |
4.996.400 |
| 33 |
30-11-2023 10:30 |
2.900 |
2.910 |
2.900 |
2.910 |
55.400 |
| 34 |
30-11-2023 10:00 |
2.910 |
2.910 |
2.900 |
2.910 |
251.300 |
| 35 |
30-11-2023 09:30 |
2.920 |
2.930 |
2.900 |
2.910 |
568.800 |
| 36 |
30-11-2023 09:00 |
2.930 |
2.930 |
2.920 |
2.920 |
1.867.700 |
| 37 |
30-10-2023 16:00 |
2.820 |
2.820 |
2.820 |
2.820 |
0 |
| 38 |
30-10-2023 15:30 |
2.800 |
2.820 |
2.800 |
2.810 |
286.800 |
| 39 |
30-10-2023 15:00 |
2.820 |
2.820 |
2.800 |
2.800 |
643.800 |
| 40 |
30-10-2023 14:30 |
2.810 |
2.820 |
2.810 |
2.820 |
259.000 |
| 41 |
30-10-2023 14:00 |
2.820 |
2.820 |
2.810 |
2.820 |
70.200 |
| 42 |
30-10-2023 13:30 |
2.800 |
2.820 |
2.800 |
2.810 |
1.450.100 |
| 43 |
30-10-2023 11:30 |
2.810 |
2.810 |
2.790 |
2.800 |
222.400 |
| 44 |
30-10-2023 11:00 |
2.800 |
2.810 |
2.800 |
2.810 |
257.800 |
| 45 |
30-10-2023 10:30 |
2.800 |
2.810 |
2.800 |
2.800 |
134.200 |
| 46 |
30-10-2023 10:00 |
2.830 |
2.830 |
2.790 |
2.800 |
2.718.000 |
| 47 |
30-10-2023 09:30 |
2.810 |
2.860 |
2.800 |
2.840 |
4.793.700 |
| 48 |
30-10-2023 09:00 |
2.830 |
2.840 |
2.780 |
2.790 |
4.236.300 |
| 49 |
30-04-2024 16:00 |
7.575 |
7.575 |
7.575 |
7.575 |
0 |
| 50 |
30-04-2024 15:30 |
7.525 |
7.575 |
7.500 |
7.575 |
1.601.900 |
| 51 |
30-04-2024 15:00 |
7.500 |
7.500 |
7.475 |
7.500 |
457.900 |
| 52 |
30-04-2024 14:30 |
7.500 |
7.525 |
7.475 |
7.500 |
413.500 |
| 53 |
30-04-2024 14:00 |
7.525 |
7.525 |
7.475 |
7.475 |
709.900 |
| 54 |
30-04-2024 13:30 |
7.500 |
7.525 |
7.500 |
7.525 |
249.000 |
| 55 |
30-04-2024 11:30 |
7.525 |
7.525 |
7.475 |
7.500 |
1.176.100 |
| 56 |
30-04-2024 11:00 |
7.550 |
7.575 |
7.550 |
7.550 |
1.114.700 |
| 57 |
30-04-2024 10:30 |
7.525 |
7.575 |
7.525 |
7.550 |
2.242.500 |
| 58 |
30-04-2024 10:00 |
7.525 |
7.575 |
7.525 |
7.525 |
1.806.700 |
| 59 |
30-04-2024 09:30 |
7.550 |
7.550 |
7.525 |
7.550 |
723.400 |
| 60 |
30-04-2024 09:00 |
7.525 |
7.600 |
7.500 |
7.525 |
2.454.100 |
| 61 |
30-01-2024 16:00 |
5.450 |
5.450 |
5.450 |
5.450 |
0 |
| 62 |
30-01-2024 15:30 |
5.500 |
5.525 |
5.450 |
5.475 |
2.618.800 |
| 63 |
30-01-2024 15:00 |
5.500 |
5.575 |
5.500 |
5.550 |
1.804.300 |
| 64 |
30-01-2024 14:30 |
5.500 |
5.525 |
5.475 |
5.500 |
560.400 |
| 65 |
30-01-2024 14:00 |
5.500 |
5.500 |
5.450 |
5.500 |
1.610.000 |
| 66 |
30-01-2024 13:30 |
5.550 |
5.575 |
5.475 |
5.475 |
648.800 |
| 67 |
30-01-2024 11:30 |
5.550 |
5.550 |
5.500 |
5.500 |
743.500 |
| 68 |
30-01-2024 11:00 |
5.500 |
5.550 |
5.500 |
5.550 |
292.700 |
| 69 |
30-01-2024 10:30 |
5.550 |
5.575 |
5.525 |
5.550 |
874.100 |
| 70 |
30-01-2024 10:00 |
5.625 |
5.725 |
5.550 |
5.600 |
7.219.300 |
| 71 |
30-01-2024 09:30 |
5.675 |
5.700 |
5.600 |
5.650 |
3.314.600 |
| 72 |
30-01-2024 09:00 |
5.600 |
5.600 |
5.475 |
5.550 |
2.920.400 |
| 73 |
29-12-2023 16:00 |
5.250 |
5.250 |
5.250 |
5.250 |
0 |
| 74 |
29-12-2023 15:30 |
5.450 |
5.450 |
5.350 |
5.400 |
4.541.000 |
| 75 |
29-12-2023 15:00 |
5.450 |
5.475 |
5.400 |
5.450 |
2.116.500 |
| 76 |
29-12-2023 14:30 |
5.550 |
5.550 |
5.375 |
5.475 |
8.725.500 |
| 77 |
29-12-2023 14:00 |
5.675 |
5.725 |
5.525 |
5.550 |
3.467.300 |
| 78 |
29-12-2023 11:00 |
5.725 |
5.725 |
5.650 |
5.650 |
1.660.900 |
| 79 |
29-12-2023 10:30 |
5.775 |
5.800 |
5.700 |
5.725 |
1.924.400 |
| 80 |
29-12-2023 10:00 |
5.650 |
5.825 |
5.650 |
5.700 |
4.458.000 |
| 81 |
29-12-2023 09:30 |
5.600 |
5.625 |
5.400 |
5.625 |
8.517.500 |
| 82 |
29-12-2023 09:00 |
6.025 |
6.025 |
5.600 |
5.650 |
14.821.700 |
| 83 |
29-11-2023 16:00 |
2.920 |
2.920 |
2.920 |
2.920 |
0 |
| 84 |
29-11-2023 15:30 |
2.900 |
2.920 |
2.900 |
2.920 |
642.100 |
| 85 |
29-11-2023 15:00 |
2.850 |
2.880 |
2.850 |
2.880 |
339.900 |
| 86 |
29-11-2023 14:30 |
2.850 |
2.860 |
2.840 |
2.850 |
2.576.000 |
| 87 |
29-11-2023 14:00 |
2.860 |
2.860 |
2.850 |
2.850 |
2.316.400 |
| 88 |
29-11-2023 13:30 |
2.870 |
2.880 |
2.870 |
2.870 |
1.787.100 |
| 89 |
29-11-2023 11:30 |
2.880 |
2.880 |
2.870 |
2.880 |
7.000 |
| 90 |
29-11-2023 11:00 |
2.880 |
2.880 |
2.870 |
2.880 |
31.900 |
| 91 |
29-11-2023 10:30 |
2.870 |
2.880 |
2.870 |
2.880 |
65.700 |
| 92 |
29-11-2023 10:00 |
2.900 |
2.900 |
2.870 |
2.880 |
1.625.800 |
| 93 |
29-11-2023 09:30 |
2.910 |
2.920 |
2.890 |
2.890 |
2.939.400 |
| 94 |
29-11-2023 09:00 |
2.900 |
2.920 |
2.900 |
2.910 |
3.963.300 |
| 95 |
29-09-2023 16:00 |
2.530 |
2.530 |
2.530 |
2.530 |
0 |
| 96 |
29-09-2023 15:30 |
2.550 |
2.550 |
2.510 |
2.540 |
965.900 |
| 97 |
29-09-2023 15:00 |
2.570 |
2.580 |
2.550 |
2.550 |
1.274.700 |
| 98 |
29-09-2023 14:30 |
2.520 |
2.580 |
2.510 |
2.560 |
4.177.100 |
| 99 |
29-09-2023 14:00 |
2.540 |
2.550 |
2.520 |
2.520 |
1.469.400 |
| 100 |
29-09-2023 11:00 |
2.560 |
2.570 |
2.550 |
2.550 |
1.817.500 |
| 101 |
29-09-2023 10:30 |
2.570 |
2.570 |
2.560 |
2.560 |
8.888.600 |
| 102 |
29-09-2023 10:00 |
2.580 |
2.590 |
2.560 |
2.580 |
2.340.000 |
| 103 |
29-09-2023 09:30 |
2.560 |
2.580 |
2.550 |
2.570 |
1.956.900 |
| 104 |
29-09-2023 09:00 |
2.560 |
2.580 |
2.550 |
2.560 |
1.724.400 |
| 105 |
29-05-2024 16:00 |
9.150 |
9.150 |
9.150 |
9.150 |
0 |
| 106 |
29-05-2024 15:30 |
9.200 |
9.200 |
9.175 |
9.175 |
4.415.000 |
| 107 |
29-05-2024 15:00 |
9.175 |
9.250 |
9.150 |
9.225 |
4.855.000 |
| 108 |
29-05-2024 14:30 |
9.175 |
9.200 |
9.150 |
9.150 |
2.601.200 |
| 109 |
29-05-2024 14:00 |
9.200 |
9.200 |
9.175 |
9.175 |
2.155.700 |
| 110 |
29-05-2024 13:30 |
9.100 |
9.225 |
9.075 |
9.200 |
4.163.700 |
| 111 |
29-05-2024 11:30 |
9.250 |
9.250 |
9.125 |
9.125 |
2.916.700 |
| 112 |
29-05-2024 11:00 |
9.325 |
9.350 |
9.275 |
9.275 |
3.294.900 |
| 113 |
29-05-2024 10:30 |
9.300 |
9.325 |
9.275 |
9.300 |
3.622.000 |
| 114 |
29-05-2024 10:00 |
9.250 |
9.300 |
9.225 |
9.250 |
4.824.200 |
| 115 |
29-05-2024 09:30 |
9.250 |
9.375 |
9.225 |
9.250 |
12.581.800 |
| 116 |
29-05-2024 09:00 |
9.000 |
9.250 |
9.000 |
9.250 |
6.771.600 |
| 117 |
29-04-2024 16:00 |
7.500 |
7.500 |
7.500 |
7.500 |
0 |
| 118 |
29-04-2024 15:30 |
7.450 |
7.475 |
7.425 |
7.475 |
784.800 |
| 119 |
29-04-2024 15:00 |
7.425 |
7.475 |
7.425 |
7.450 |
472.600 |
| 120 |
29-04-2024 14:30 |
7.450 |
7.475 |
7.425 |
7.425 |
588.000 |
| 121 |
29-04-2024 14:00 |
7.450 |
7.475 |
7.425 |
7.450 |
1.097.700 |
| 122 |
29-04-2024 13:30 |
7.425 |
7.450 |
7.400 |
7.400 |
635.300 |
| 123 |
29-04-2024 11:30 |
7.425 |
7.450 |
7.400 |
7.425 |
374.400 |
| 124 |
29-04-2024 11:00 |
7.425 |
7.450 |
7.400 |
7.400 |
655.600 |
| 125 |
29-04-2024 10:30 |
7.425 |
7.425 |
7.400 |
7.425 |
1.446.500 |
| 126 |
29-04-2024 10:00 |
7.450 |
7.450 |
7.400 |
7.400 |
1.608.800 |
| 127 |
29-04-2024 09:30 |
7.450 |
7.450 |
7.425 |
7.450 |
1.761.600 |
| 128 |
29-04-2024 09:00 |
7.350 |
7.475 |
7.350 |
7.425 |
1.807.000 |
| 129 |
29-02-2024 16:00 |
4.580 |
4.580 |
4.580 |
4.580 |
0 |
| 130 |
29-02-2024 15:30 |
4.640 |
4.660 |
4.600 |
4.600 |
1.187.200 |
| 131 |
29-02-2024 15:00 |
4.590 |
4.620 |
4.590 |
4.600 |
355.300 |
| 132 |
29-02-2024 14:30 |
4.590 |
4.600 |
4.590 |
4.590 |
199.500 |
| 133 |
29-02-2024 14:00 |
4.600 |
4.610 |
4.590 |
4.590 |
799.800 |
| 134 |
29-02-2024 13:30 |
4.640 |
4.640 |
4.620 |
4.620 |
1.490.200 |
| 135 |
29-02-2024 11:30 |
4.610 |
4.630 |
4.610 |
4.610 |
427.900 |
| 136 |
29-02-2024 11:00 |
4.660 |
4.660 |
4.630 |
4.630 |
885.600 |
| 137 |
29-02-2024 10:30 |
4.650 |
4.720 |
4.630 |
4.690 |
3.193.100 |
| 138 |
29-02-2024 10:00 |
4.500 |
4.600 |
4.490 |
4.590 |
2.325.900 |
| 139 |
29-02-2024 09:30 |
4.500 |
4.510 |
4.490 |
4.490 |
789.100 |
| 140 |
29-02-2024 09:00 |
4.510 |
4.540 |
4.490 |
4.510 |
1.377.100 |
| 141 |
29-01-2024 16:00 |
5.500 |
5.500 |
5.500 |
5.500 |
0 |
| 142 |
29-01-2024 15:30 |
5.400 |
5.475 |
5.350 |
5.450 |
3.926.300 |
| 143 |
29-01-2024 15:00 |
5.450 |
5.450 |
5.400 |
5.425 |
2.785.000 |
| 144 |
29-01-2024 14:30 |
5.450 |
5.500 |
5.450 |
5.450 |
1.511.000 |
| 145 |
29-01-2024 14:00 |
5.500 |
5.525 |
5.475 |
5.475 |
1.648.600 |
| 146 |
29-01-2024 13:30 |
5.550 |
5.550 |
5.475 |
5.500 |
1.783.700 |
| 147 |
29-01-2024 11:30 |
5.550 |
5.600 |
5.550 |
5.550 |
769.300 |
| 148 |
29-01-2024 11:00 |
5.575 |
5.650 |
5.550 |
5.600 |
2.960.700 |
| 149 |
29-01-2024 10:30 |
5.500 |
5.550 |
5.475 |
5.550 |
3.049.600 |
| 150 |
29-01-2024 10:00 |
5.450 |
5.525 |
5.425 |
5.525 |
2.351.600 |
| 151 |
29-01-2024 09:30 |
5.500 |
5.525 |
5.400 |
5.450 |
1.890.700 |
| 152 |
29-01-2024 09:00 |
5.400 |
5.700 |
5.375 |
5.500 |
9.179.000 |
| 153 |
28-12-2023 16:00 |
6.000 |
6.000 |
6.000 |
6.000 |
0 |
| 154 |
28-12-2023 15:30 |
6.100 |
6.125 |
6.075 |
6.100 |
2.460.800 |
| 155 |
28-12-2023 15:00 |
6.100 |
6.125 |
6.050 |
6.100 |
3.100.100 |
| 156 |
28-12-2023 14:30 |
6.100 |
6.125 |
6.075 |
6.075 |
1.702.500 |
| 157 |
28-12-2023 14:00 |
6.100 |
6.125 |
6.075 |
6.100 |
2.227.000 |
| 158 |
28-12-2023 13:30 |
6.025 |
6.100 |
6.025 |
6.075 |
4.436.000 |
| 159 |
28-12-2023 11:30 |
6.025 |
6.050 |
6.025 |
6.050 |
310.900 |
| 160 |
28-12-2023 11:00 |
6.050 |
6.050 |
6.025 |
6.050 |
390.500 |
| 161 |
28-12-2023 10:30 |
6.050 |
6.075 |
6.025 |
6.025 |
756.900 |
| 162 |
28-12-2023 10:00 |
6.000 |
6.075 |
6.000 |
6.050 |
3.369.400 |
| 163 |
28-12-2023 09:30 |
5.975 |
6.025 |
5.975 |
6.000 |
1.710.200 |
| 164 |
28-12-2023 09:00 |
6.025 |
6.050 |
6.000 |
6.025 |
1.494.100 |
| 165 |
28-11-2023 16:00 |
2.890 |
2.890 |
2.890 |
2.890 |
0 |
| 166 |
28-11-2023 15:30 |
2.900 |
2.900 |
2.890 |
2.890 |
121.900 |
| 167 |
28-11-2023 15:00 |
2.890 |
2.910 |
2.890 |
2.900 |
69.900 |
| 168 |
28-11-2023 14:30 |
2.910 |
2.920 |
2.890 |
2.890 |
1.380.400 |
| 169 |
28-11-2023 14:00 |
2.920 |
2.930 |
2.910 |
2.910 |
2.239.800 |
| 170 |
28-11-2023 13:30 |
2.890 |
2.920 |
2.880 |
2.920 |
2.551.700 |
| 171 |
28-11-2023 11:30 |
2.880 |
2.890 |
2.860 |
2.890 |
160.100 |
| 172 |
28-11-2023 11:00 |
2.880 |
2.890 |
2.870 |
2.880 |
263.700 |
| 173 |
28-11-2023 10:30 |
2.880 |
2.880 |
2.870 |
2.870 |
1.475.400 |
| 174 |
28-11-2023 10:00 |
2.860 |
2.880 |
2.850 |
2.880 |
1.528.600 |
| 175 |
28-11-2023 09:30 |
2.850 |
2.860 |
2.840 |
2.860 |
1.807.400 |
| 176 |
28-11-2023 09:00 |
2.840 |
2.850 |
2.840 |
2.850 |
1.888.000 |
| 177 |
28-05-2024 16:00 |
9.075 |
9.075 |
9.075 |
9.075 |
0 |
| 178 |
28-05-2024 15:30 |
9.025 |
9.100 |
8.950 |
9.025 |
4.970.600 |
| 179 |
28-05-2024 15:00 |
9.050 |
9.075 |
9.025 |
9.050 |
2.048.100 |
| 180 |
28-05-2024 14:30 |
8.975 |
8.975 |
8.925 |
8.950 |
1.415.600 |
| 181 |
28-05-2024 14:00 |
9.000 |
9.000 |
8.950 |
8.950 |
2.062.100 |
| 182 |
28-05-2024 13:30 |
9.000 |
9.000 |
8.950 |
8.950 |
1.694.200 |
| 183 |
28-05-2024 11:30 |
8.950 |
9.025 |
8.950 |
9.000 |
2.421.100 |
| 184 |
28-05-2024 11:00 |
9.000 |
9.025 |
8.975 |
8.975 |
2.469.400 |
| 185 |
28-05-2024 10:30 |
9.050 |
9.075 |
9.025 |
9.050 |
1.394.100 |
| 186 |
28-05-2024 10:00 |
9.025 |
9.075 |
9.000 |
9.050 |
3.187.600 |
| 187 |
28-05-2024 09:30 |
8.975 |
9.025 |
8.950 |
8.975 |
4.150.800 |
| 188 |
28-05-2024 09:00 |
8.925 |
9.000 |
8.875 |
8.975 |
5.489.600 |
| 189 |
28-03-2024 16:00 |
5.825 |
5.825 |
5.825 |
5.825 |
0 |
| 190 |
28-03-2024 15:30 |
5.625 |
5.625 |
5.525 |
5.600 |
3.093.700 |
| 191 |
28-03-2024 15:00 |
5.700 |
5.750 |
5.600 |
5.650 |
2.484.700 |
| 192 |
28-03-2024 14:30 |
5.725 |
5.775 |
5.700 |
5.750 |
439.100 |
| 193 |
28-03-2024 14:00 |
5.850 |
5.850 |
5.750 |
5.775 |
674.300 |
| 194 |
28-03-2024 13:30 |
5.800 |
5.875 |
5.775 |
5.850 |
803.000 |
| 195 |
28-03-2024 11:30 |
5.900 |
5.925 |
5.825 |
5.825 |
697.900 |
| 196 |
28-03-2024 11:00 |
5.875 |
5.925 |
5.850 |
5.900 |
1.236.800 |
| 197 |
28-03-2024 10:30 |
5.850 |
5.850 |
5.800 |
5.850 |
897.300 |
| 198 |
28-03-2024 10:00 |
5.750 |
5.850 |
5.725 |
5.850 |
2.199.900 |
| 199 |
28-03-2024 09:30 |
5.675 |
5.750 |
5.550 |
5.750 |
4.007.100 |
| 200 |
28-03-2024 09:00 |
5.750 |
5.800 |
5.725 |
5.725 |
1.769.900 |
| 201 |
28-02-2024 16:00 |
4.510 |
4.510 |
4.510 |
4.510 |
0 |
| 202 |
28-02-2024 15:30 |
4.500 |
4.540 |
4.500 |
4.520 |
1.662.900 |
| 203 |
28-02-2024 15:00 |
4.520 |
4.530 |
4.500 |
4.500 |
475.100 |
| 204 |
28-02-2024 14:30 |
4.520 |
4.540 |
4.510 |
4.540 |
801.200 |
| 205 |
28-02-2024 14:00 |
4.520 |
4.550 |
4.510 |
4.510 |
1.208.600 |
| 206 |
28-02-2024 13:30 |
4.530 |
4.540 |
4.510 |
4.530 |
1.208.000 |
| 207 |
28-02-2024 11:30 |
4.530 |
4.560 |
4.520 |
4.520 |
686.900 |
| 208 |
28-02-2024 11:00 |
4.500 |
4.540 |
4.500 |
4.540 |
1.814.100 |
| 209 |
28-02-2024 10:30 |
4.500 |
4.570 |
4.480 |
4.480 |
4.398.600 |
| 210 |
28-02-2024 10:00 |
4.450 |
4.520 |
4.440 |
4.500 |
2.121.200 |
| 211 |
28-02-2024 09:30 |
4.450 |
4.450 |
4.400 |
4.410 |
1.013.500 |
| 212 |
28-02-2024 09:00 |
4.470 |
4.500 |
4.440 |
4.460 |
1.097.300 |
| 213 |
27-12-2023 16:00 |
6.000 |
6.000 |
6.000 |
6.000 |
0 |
| 214 |
27-12-2023 15:30 |
5.900 |
5.950 |
5.875 |
5.950 |
2.109.200 |
| 215 |
27-12-2023 15:00 |
5.875 |
5.925 |
5.850 |
5.900 |
903.100 |
| 216 |
27-12-2023 14:30 |
5.900 |
5.925 |
5.850 |
5.875 |
934.600 |
| 217 |
27-12-2023 14:00 |
5.850 |
5.875 |
5.800 |
5.875 |
1.602.900 |
| 218 |
27-12-2023 13:30 |
5.925 |
5.925 |
5.875 |
5.900 |
1.193.100 |
| 219 |
27-12-2023 11:30 |
5.950 |
5.950 |
5.875 |
5.900 |
692.500 |
| 220 |
27-12-2023 11:00 |
5.950 |
5.975 |
5.900 |
5.950 |
648.300 |
| 221 |
27-12-2023 10:30 |
5.925 |
5.950 |
5.900 |
5.925 |
1.243.500 |
| 222 |
27-12-2023 10:00 |
6.000 |
6.025 |
5.900 |
5.925 |
1.611.500 |
| 223 |
27-12-2023 09:30 |
6.025 |
6.075 |
5.950 |
6.000 |
4.698.400 |
| 224 |
27-12-2023 09:00 |
5.900 |
6.050 |
5.800 |
6.050 |
6.360.000 |
| 225 |
27-11-2023 16:00 |
2.840 |
2.840 |
2.840 |
2.840 |
0 |
| 226 |
27-11-2023 15:30 |
2.840 |
2.850 |
2.840 |
2.840 |
204.800 |
| 227 |
27-11-2023 15:00 |
2.850 |
2.860 |
2.840 |
2.840 |
317.100 |
| 228 |
27-11-2023 14:30 |
2.860 |
2.860 |
2.850 |
2.850 |
58.900 |
| 229 |
27-11-2023 14:00 |
2.870 |
2.870 |
2.850 |
2.860 |
1.188.100 |
| 230 |
27-11-2023 13:30 |
2.840 |
2.880 |
2.840 |
2.860 |
3.048.200 |
| 231 |
27-11-2023 11:30 |
2.850 |
2.890 |
2.850 |
2.850 |
686.800 |
| 232 |
27-11-2023 11:00 |
2.850 |
2.860 |
2.840 |
2.850 |
1.458.300 |
| 233 |
27-11-2023 10:30 |
2.850 |
2.860 |
2.850 |
2.860 |
467.600 |
| 234 |
27-11-2023 10:00 |
2.860 |
2.870 |
2.850 |
2.860 |
1.533.600 |
| 235 |
27-11-2023 09:30 |
2.880 |
2.880 |
2.860 |
2.870 |
1.280.500 |
| 236 |
27-11-2023 09:00 |
2.870 |
2.900 |
2.870 |
2.880 |
3.323.400 |
| 237 |
27-10-2023 16:00 |
2.820 |
2.820 |
2.820 |
2.820 |
0 |
| 238 |
27-10-2023 15:30 |
2.800 |
2.820 |
2.800 |
2.820 |
775.100 |
| 239 |
27-10-2023 15:00 |
2.810 |
2.810 |
2.790 |
2.800 |
638.300 |
| 240 |
27-10-2023 14:30 |
2.810 |
2.810 |
2.760 |
2.790 |
4.200.100 |
| 241 |
27-10-2023 14:00 |
2.740 |
2.800 |
2.730 |
2.790 |
5.123.800 |
| 242 |
27-10-2023 11:00 |
2.730 |
2.730 |
2.720 |
2.730 |
38.400 |
| 243 |
27-10-2023 10:30 |
2.720 |
2.740 |
2.710 |
2.730 |
1.396.000 |
| 244 |
27-10-2023 10:00 |
2.710 |
2.730 |
2.700 |
2.720 |
1.349.300 |
| 245 |
27-10-2023 09:30 |
2.710 |
2.710 |
2.700 |
2.710 |
1.217.000 |
| 246 |
27-10-2023 09:00 |
2.730 |
2.750 |
2.710 |
2.710 |
2.637.400 |
| 247 |
27-09-2023 16:00 |
2.560 |
2.560 |
2.560 |
2.560 |
0 |
| 248 |
27-09-2023 15:30 |
2.570 |
2.580 |
2.560 |
2.580 |
764.500 |
| 249 |
27-09-2023 15:00 |
2.570 |
2.570 |
2.560 |
2.560 |
407.800 |
| 250 |
27-09-2023 14:30 |
2.570 |
2.580 |
2.560 |
2.560 |
360.400 |
| 251 |
27-09-2023 14:00 |
2.560 |
2.580 |
2.560 |
2.570 |
144.400 |
| 252 |
27-09-2023 13:30 |
2.570 |
2.580 |
2.570 |
2.580 |
80.700 |
| 253 |
27-09-2023 11:30 |
2.570 |
2.580 |
2.560 |
2.570 |
90.900 |
| 254 |
27-09-2023 11:00 |
2.580 |
2.580 |
2.560 |
2.570 |
1.537.700 |
| 255 |
27-09-2023 10:30 |
2.610 |
2.610 |
2.580 |
2.580 |
1.463.500 |
| 256 |
27-09-2023 10:00 |
2.630 |
2.630 |
2.620 |
2.630 |
1.829.800 |
| 257 |
27-09-2023 09:30 |
2.580 |
2.610 |
2.570 |
2.610 |
2.085.800 |
| 258 |
27-09-2023 09:00 |
2.600 |
2.600 |
2.570 |
2.580 |
810.200 |
| 259 |
27-05-2024 16:00 |
8.850 |
8.850 |
8.850 |
8.850 |
0 |
| 260 |
27-05-2024 15:30 |
8.900 |
9.000 |
8.850 |
8.900 |
5.988.600 |
| 261 |
27-05-2024 15:00 |
9.100 |
9.125 |
8.950 |
8.950 |
7.857.500 |
| 262 |
27-05-2024 14:30 |
9.100 |
9.125 |
9.100 |
9.100 |
2.416.800 |
| 263 |
27-05-2024 14:00 |
9.100 |
9.150 |
9.100 |
9.150 |
2.942.300 |
| 264 |
27-05-2024 13:30 |
9.375 |
9.375 |
9.100 |
9.150 |
8.551.000 |
| 265 |
27-05-2024 11:30 |
9.450 |
9.475 |
9.350 |
9.350 |
4.065.300 |
| 266 |
27-05-2024 11:00 |
9.425 |
9.475 |
9.375 |
9.425 |
4.602.100 |
| 267 |
27-05-2024 10:30 |
9.325 |
9.475 |
9.300 |
9.450 |
9.197.100 |
| 268 |
27-05-2024 10:00 |
9.300 |
9.325 |
9.250 |
9.300 |
6.336.200 |
| 269 |
27-05-2024 09:30 |
9.225 |
9.325 |
9.225 |
9.275 |
8.701.800 |
| 270 |
27-05-2024 09:00 |
9.100 |
9.225 |
9.100 |
9.225 |
6.780.700 |
| 271 |
27-03-2024 16:00 |
5.725 |
5.725 |
5.725 |
5.725 |
0 |
| 272 |
27-03-2024 15:30 |
5.875 |
5.925 |
5.700 |
5.750 |
2.384.500 |
| 273 |
27-03-2024 15:00 |
5.950 |
5.975 |
5.875 |
5.900 |
1.424.500 |
| 274 |
27-03-2024 14:30 |
6.000 |
6.050 |
6.000 |
6.025 |
696.500 |
| 275 |
27-03-2024 14:00 |
6.300 |
6.300 |
6.100 |
6.100 |
4.471.400 |
| 276 |
27-03-2024 13:30 |
6.300 |
6.300 |
6.275 |
6.300 |
714.300 |
| 277 |
27-03-2024 11:30 |
6.350 |
6.350 |
6.300 |
6.300 |
619.500 |
| 278 |
27-03-2024 11:00 |
6.325 |
6.325 |
6.300 |
6.325 |
500.600 |
| 279 |
27-03-2024 10:30 |
6.300 |
6.325 |
6.275 |
6.300 |
2.464.100 |
| 280 |
27-03-2024 10:00 |
6.225 |
6.300 |
6.200 |
6.275 |
3.675.200 |
| 281 |
27-03-2024 09:30 |
6.150 |
6.200 |
6.125 |
6.175 |
1.472.500 |
| 282 |
27-03-2024 09:00 |
6.150 |
6.200 |
6.100 |
6.175 |
1.928.000 |
| 283 |
27-02-2024 16:00 |
4.450 |
4.450 |
4.450 |
4.450 |
0 |
| 284 |
27-02-2024 15:30 |
4.390 |
4.460 |
4.390 |
4.450 |
1.335.800 |
| 285 |
27-02-2024 15:00 |
4.390 |
4.390 |
4.370 |
4.370 |
349.700 |
| 286 |
27-02-2024 14:30 |
4.390 |
4.390 |
4.370 |
4.380 |
733.400 |
| 287 |
27-02-2024 14:00 |
4.370 |
4.400 |
4.360 |
4.360 |
1.198.100 |
| 288 |
27-02-2024 13:30 |
4.470 |
4.490 |
4.360 |
4.360 |
3.563.700 |
| 289 |
27-02-2024 11:30 |
4.480 |
4.490 |
4.480 |
4.490 |
99.900 |
| 290 |
27-02-2024 11:00 |
4.470 |
4.490 |
4.470 |
4.480 |
152.800 |
| 291 |
27-02-2024 10:30 |
4.500 |
4.500 |
4.480 |
4.480 |
947.100 |
| 292 |
27-02-2024 10:00 |
4.520 |
4.520 |
4.490 |
4.500 |
735.600 |
| 293 |
27-02-2024 09:30 |
4.520 |
4.540 |
4.500 |
4.510 |
842.400 |
| 294 |
27-02-2024 09:00 |
4.530 |
4.590 |
4.520 |
4.520 |
1.242.000 |
| 295 |
26-10-2023 16:00 |
2.730 |
2.730 |
2.730 |
2.730 |
0 |
| 296 |
26-10-2023 15:30 |
2.710 |
2.720 |
2.710 |
2.710 |
606.700 |
| 297 |
26-10-2023 15:00 |
2.720 |
2.730 |
2.710 |
2.720 |
1.457.300 |
| 298 |
26-10-2023 14:30 |
2.730 |
2.730 |
2.720 |
2.720 |
2.061.500 |
| 299 |
26-10-2023 14:00 |
2.720 |
2.750 |
2.720 |
2.720 |
5.060.800 |
| 300 |
26-10-2023 13:30 |
2.710 |
2.730 |
2.710 |
2.720 |
307.200 |
| 301 |
26-10-2023 11:30 |
2.690 |
2.700 |
2.690 |
2.700 |
294.100 |
| 302 |
26-10-2023 11:00 |
2.690 |
2.700 |
2.690 |
2.690 |
297.100 |
| 303 |
26-10-2023 10:30 |
2.690 |
2.700 |
2.690 |
2.690 |
1.200.100 |
| 304 |
26-10-2023 10:00 |
2.700 |
2.700 |
2.690 |
2.690 |
448.200 |
| 305 |
26-10-2023 09:30 |
2.680 |
2.740 |
2.680 |
2.700 |
6.015.200 |
| 306 |
26-10-2023 09:00 |
2.670 |
2.700 |
2.650 |
2.660 |
2.814.600 |
| 307 |
26-09-2023 16:00 |
2.580 |
2.580 |
2.580 |
2.580 |
0 |
| 308 |
26-09-2023 15:30 |
2.600 |
2.600 |
2.580 |
2.600 |
1.397.100 |
| 309 |
26-09-2023 15:00 |
2.600 |
2.610 |
2.600 |
2.610 |
155.700 |
| 310 |
26-09-2023 14:30 |
2.610 |
2.620 |
2.600 |
2.600 |
646.300 |
| 311 |
26-09-2023 14:00 |
2.610 |
2.610 |
2.600 |
2.600 |
1.032.100 |
| 312 |
26-09-2023 13:30 |
2.620 |
2.620 |
2.600 |
2.600 |
306.400 |
| 313 |
26-09-2023 11:30 |
2.610 |
2.650 |
2.610 |
2.620 |
1.040.000 |
| 314 |
26-09-2023 11:00 |
2.610 |
2.640 |
2.600 |
2.610 |
2.479.500 |
| 315 |
26-09-2023 10:30 |
2.620 |
2.630 |
2.620 |
2.630 |
62.600 |
| 316 |
26-09-2023 10:00 |
2.630 |
2.640 |
2.620 |
2.630 |
9.400 |
| 317 |
26-09-2023 09:30 |
2.630 |
2.650 |
2.620 |
2.620 |
1.731.600 |
| 318 |
26-09-2023 09:00 |
2.630 |
2.650 |
2.630 |
2.650 |
1.802.200 |
| 319 |
26-04-2024 16:00 |
7.325 |
7.325 |
7.325 |
7.325 |
0 |
| 320 |
26-04-2024 15:30 |
7.450 |
7.475 |
7.400 |
7.450 |
1.221.300 |
| 321 |
26-04-2024 15:00 |
7.450 |
7.475 |
7.450 |
7.475 |
670.900 |
| 322 |
26-04-2024 14:30 |
7.500 |
7.525 |
7.475 |
7.475 |
1.359.700 |
| 323 |
26-04-2024 14:00 |
7.425 |
7.500 |
7.400 |
7.475 |
1.811.600 |
| 324 |
26-04-2024 11:00 |
7.425 |
7.475 |
7.425 |
7.425 |
1.337.500 |
| 325 |
26-04-2024 10:30 |
7.475 |
7.475 |
7.425 |
7.425 |
1.752.600 |
| 326 |
26-04-2024 10:00 |
7.525 |
7.550 |
7.475 |
7.475 |
2.459.700 |
| 327 |
26-04-2024 09:30 |
7.450 |
7.500 |
7.425 |
7.500 |
825.700 |
| 328 |
26-04-2024 09:00 |
7.400 |
7.450 |
7.400 |
7.425 |
378.400 |
| 329 |
26-03-2024 16:00 |
6.100 |
6.100 |
6.100 |
6.100 |
0 |
| 330 |
26-03-2024 15:30 |
6.050 |
6.075 |
6.050 |
6.075 |
656.800 |
| 331 |
26-03-2024 15:00 |
6.075 |
6.100 |
6.050 |
6.050 |
893.400 |
| 332 |
26-03-2024 14:30 |
6.075 |
6.100 |
6.025 |
6.050 |
2.136.900 |
| 333 |
26-03-2024 14:00 |
6.025 |
6.075 |
6.025 |
6.075 |
621.000 |
| 334 |
26-03-2024 13:30 |
6.075 |
6.100 |
6.050 |
6.075 |
402.800 |
| 335 |
26-03-2024 11:30 |
6.100 |
6.100 |
6.050 |
6.050 |
480.300 |
| 336 |
26-03-2024 11:00 |
6.050 |
6.100 |
6.050 |
6.100 |
584.300 |
| 337 |
26-03-2024 10:30 |
6.050 |
6.075 |
6.025 |
6.075 |
630.700 |
| 338 |
26-03-2024 10:00 |
6.025 |
6.050 |
6.000 |
6.025 |
2.119.200 |
| 339 |
26-03-2024 09:30 |
6.000 |
6.025 |
5.975 |
6.000 |
2.449.100 |
| 340 |
26-03-2024 09:00 |
6.000 |
6.075 |
5.950 |
6.000 |
3.524.200 |
| 341 |
26-02-2024 16:00 |
4.520 |
4.520 |
4.520 |
4.520 |
0 |
| 342 |
26-02-2024 15:30 |
4.540 |
4.540 |
4.520 |
4.520 |
210.900 |
| 343 |
26-02-2024 15:00 |
4.550 |
4.550 |
4.520 |
4.530 |
519.400 |
| 344 |
26-02-2024 14:30 |
4.560 |
4.570 |
4.550 |
4.550 |
209.000 |
| 345 |
26-02-2024 14:00 |
4.570 |
4.600 |
4.560 |
4.580 |
274.100 |
| 346 |
26-02-2024 13:30 |
4.610 |
4.610 |
4.550 |
4.560 |
8.125.500 |
| 347 |
26-02-2024 11:30 |
4.590 |
4.630 |
4.580 |
4.600 |
615.700 |
| 348 |
26-02-2024 11:00 |
4.530 |
4.540 |
4.530 |
4.530 |
197.600 |
| 349 |
26-02-2024 10:30 |
4.510 |
4.570 |
4.500 |
4.530 |
1.372.000 |
| 350 |
26-02-2024 10:00 |
4.460 |
4.470 |
4.450 |
4.460 |
766.400 |
| 351 |
26-02-2024 09:30 |
4.460 |
4.470 |
4.460 |
4.460 |
890.900 |
| 352 |
26-02-2024 09:00 |
4.490 |
4.540 |
4.470 |
4.480 |
791.100 |
| 353 |
26-01-2024 16:00 |
5.400 |
5.400 |
5.400 |
5.400 |
0 |
| 354 |
26-01-2024 15:30 |
5.275 |
5.425 |
5.200 |
5.425 |
8.342.000 |
| 355 |
26-01-2024 15:00 |
5.250 |
5.300 |
5.200 |
5.275 |
7.511.400 |
| 356 |
26-01-2024 14:30 |
5.200 |
5.275 |
5.100 |
5.250 |
8.604.100 |
| 357 |
26-01-2024 14:00 |
5.200 |
5.200 |
5.125 |
5.175 |
3.299.800 |
| 358 |
26-01-2024 11:00 |
5.150 |
5.250 |
5.125 |
5.200 |
2.121.000 |
| 359 |
26-01-2024 10:30 |
5.200 |
5.200 |
5.100 |
5.150 |
2.561.600 |
| 360 |
26-01-2024 10:00 |
5.150 |
5.300 |
5.150 |
5.175 |
4.988.400 |
| 361 |
26-01-2024 09:30 |
5.025 |
5.175 |
4.980 |
5.150 |
10.620.400 |
| 362 |
26-01-2024 09:00 |
5.350 |
5.375 |
4.420 |
4.790 |
25.564.200 |
| 363 |
25-10-2023 16:00 |
2.670 |
2.670 |
2.670 |
2.670 |
0 |
| 364 |
25-10-2023 15:30 |
2.640 |
2.640 |
2.630 |
2.640 |
464.200 |
| 365 |
25-10-2023 15:00 |
2.640 |
2.650 |
2.630 |
2.640 |
145.200 |
| 366 |
25-10-2023 14:30 |
2.650 |
2.650 |
2.620 |
2.640 |
1.691.300 |
| 367 |
25-10-2023 14:00 |
2.660 |
2.660 |
2.650 |
2.660 |
2.142.700 |
| 368 |
25-10-2023 13:30 |
2.660 |
2.670 |
2.660 |
2.660 |
133.400 |
| 369 |
25-10-2023 11:30 |
2.670 |
2.670 |
2.660 |
2.660 |
2.100 |
| 370 |
25-10-2023 11:00 |
2.650 |
2.670 |
2.650 |
2.670 |
3.098.100 |
| 371 |
25-10-2023 10:30 |
2.640 |
2.650 |
2.640 |
2.650 |
19.200 |
| 372 |
25-10-2023 10:00 |
2.640 |
2.650 |
2.630 |
2.650 |
183.000 |
| 373 |
25-10-2023 09:30 |
2.640 |
2.640 |
2.630 |
2.630 |
1.096.500 |
| 374 |
25-10-2023 09:00 |
2.630 |
2.640 |
2.630 |
2.640 |
2.065.700 |
| 375 |
25-09-2023 16:00 |
2.620 |
2.620 |
2.620 |
2.620 |
0 |
| 376 |
25-09-2023 15:30 |
2.620 |
2.640 |
2.620 |
2.640 |
163.900 |
| 377 |
25-09-2023 15:00 |
2.630 |
2.640 |
2.620 |
2.620 |
294.400 |
| 378 |
25-09-2023 14:30 |
2.640 |
2.650 |
2.630 |
2.630 |
1.900.400 |
| 379 |
25-09-2023 14:00 |
2.650 |
2.660 |
2.640 |
2.640 |
883.300 |
| 380 |
25-09-2023 13:30 |
2.660 |
2.660 |
2.650 |
2.650 |
90.000 |
| 381 |
25-09-2023 11:30 |
2.650 |
2.660 |
2.650 |
2.650 |
40.600 |
| 382 |
25-09-2023 11:00 |
2.640 |
2.660 |
2.640 |
2.650 |
863.300 |
| 383 |
25-09-2023 10:30 |
2.650 |
2.660 |
2.640 |
2.640 |
463.400 |
| 384 |
25-09-2023 10:00 |
2.610 |
2.640 |
2.600 |
2.640 |
1.332.500 |
| 385 |
25-09-2023 09:30 |
2.600 |
2.610 |
2.580 |
2.610 |
3.027.700 |
| 386 |
25-09-2023 09:00 |
2.630 |
2.660 |
2.600 |
2.600 |
4.634.200 |
| 387 |
25-04-2024 16:00 |
7.400 |
7.400 |
7.400 |
7.400 |
0 |
| 388 |
25-04-2024 15:30 |
7.400 |
7.425 |
7.375 |
7.425 |
772.700 |
| 389 |
25-04-2024 15:00 |
7.375 |
7.400 |
7.350 |
7.400 |
652.500 |
| 390 |
25-04-2024 14:30 |
7.350 |
7.375 |
7.350 |
7.350 |
800.100 |
| 391 |
25-04-2024 14:00 |
7.375 |
7.375 |
7.350 |
7.375 |
569.400 |
| 392 |
25-04-2024 13:30 |
7.375 |
7.400 |
7.350 |
7.375 |
593.800 |
| 393 |
25-04-2024 11:30 |
7.400 |
7.425 |
7.375 |
7.375 |
360.600 |
| 394 |
25-04-2024 11:00 |
7.425 |
7.425 |
7.400 |
7.425 |
386.000 |
| 395 |
25-04-2024 10:30 |
7.425 |
7.450 |
7.375 |
7.400 |
1.467.800 |
| 396 |
25-04-2024 10:00 |
7.400 |
7.425 |
7.375 |
7.400 |
708.100 |
| 397 |
25-04-2024 09:30 |
7.450 |
7.450 |
7.425 |
7.425 |
787.700 |
| 398 |
25-04-2024 09:00 |
7.425 |
7.500 |
7.400 |
7.450 |
2.218.500 |
| 399 |
25-03-2024 16:00 |
5.950 |
5.950 |
5.950 |
5.950 |
0 |
| 400 |
25-03-2024 15:30 |
5.800 |
5.900 |
5.775 |
5.850 |
2.743.500 |
| 401 |
25-03-2024 15:00 |
5.775 |
5.800 |
5.725 |
5.775 |
502.800 |
| 402 |
25-03-2024 14:30 |
5.725 |
5.825 |
5.725 |
5.800 |
2.689.700 |
| 403 |
25-03-2024 14:00 |
5.650 |
5.725 |
5.625 |
5.675 |
984.700 |
| 404 |
25-03-2024 13:30 |
5.650 |
5.675 |
5.625 |
5.625 |
646.300 |
| 405 |
25-03-2024 11:30 |
5.675 |
5.700 |
5.675 |
5.700 |
189.700 |
| 406 |
25-03-2024 11:00 |
5.725 |
5.725 |
5.650 |
5.675 |
536.500 |
| 407 |
25-03-2024 10:30 |
5.700 |
5.725 |
5.675 |
5.700 |
110.000 |
| 408 |
25-03-2024 10:00 |
5.675 |
5.700 |
5.650 |
5.700 |
1.248.000 |
| 409 |
25-03-2024 09:30 |
5.750 |
5.750 |
5.675 |
5.675 |
273.300 |
| 410 |
25-03-2024 09:00 |
5.675 |
5.750 |
5.675 |
5.725 |
1.212.900 |
| 411 |
25-01-2024 16:00 |
5.525 |
5.525 |
5.525 |
5.525 |
0 |
| 412 |
25-01-2024 15:30 |
5.525 |
5.575 |
5.500 |
5.525 |
3.469.300 |
| 413 |
25-01-2024 15:00 |
5.525 |
5.550 |
5.525 |
5.525 |
337.900 |
| 414 |
25-01-2024 14:30 |
5.525 |
5.550 |
5.525 |
5.525 |
2.197.500 |
| 415 |
25-01-2024 14:00 |
5.525 |
5.550 |
5.525 |
5.550 |
477.400 |
| 416 |
25-01-2024 13:30 |
5.600 |
5.600 |
5.550 |
5.550 |
2.196.000 |
| 417 |
25-01-2024 11:30 |
5.600 |
5.600 |
5.575 |
5.575 |
653.700 |
| 418 |
25-01-2024 11:00 |
5.600 |
5.625 |
5.575 |
5.575 |
1.056.100 |
| 419 |
25-01-2024 10:30 |
5.600 |
5.625 |
5.575 |
5.600 |
1.061.800 |
| 420 |
25-01-2024 10:00 |
5.600 |
5.625 |
5.600 |
5.600 |
1.248.400 |
| 421 |
25-01-2024 09:30 |
5.625 |
5.650 |
5.575 |
5.600 |
3.402.200 |
| 422 |
25-01-2024 09:00 |
5.575 |
5.725 |
5.525 |
5.675 |
13.517.200 |
| 423 |
24-11-2023 16:00 |
2.870 |
2.870 |
2.870 |
2.870 |
0 |
| 424 |
24-11-2023 15:30 |
2.860 |
2.890 |
2.860 |
2.880 |
1.222.300 |
| 425 |
24-11-2023 15:00 |
2.880 |
2.890 |
2.870 |
2.880 |
172.800 |
| 426 |
24-11-2023 14:30 |
2.870 |
2.870 |
2.860 |
2.870 |
1.160.400 |
| 427 |
24-11-2023 14:00 |
2.880 |
2.880 |
2.860 |
2.870 |
2.225.600 |
| 428 |
24-11-2023 11:00 |
2.880 |
2.890 |
2.870 |
2.880 |
1.177.700 |
| 429 |
24-11-2023 10:30 |
2.900 |
2.900 |
2.880 |
2.890 |
2.603.800 |
| 430 |
24-11-2023 10:00 |
2.890 |
2.900 |
2.890 |
2.890 |
196.900 |
| 431 |
24-11-2023 09:30 |
2.910 |
2.910 |
2.890 |
2.900 |
1.849.200 |
| 432 |
24-11-2023 09:00 |
2.920 |
2.920 |
2.900 |
2.910 |
2.273.200 |
| 433 |
24-10-2023 16:00 |
2.610 |
2.610 |
2.610 |
2.610 |
0 |
| 434 |
24-10-2023 15:30 |
2.590 |
2.620 |
2.580 |
2.620 |
710.300 |
| 435 |
24-10-2023 15:00 |
2.590 |
2.600 |
2.580 |
2.580 |
1.258.400 |
| 436 |
24-10-2023 14:30 |
2.590 |
2.600 |
2.580 |
2.590 |
766.300 |
| 437 |
24-10-2023 14:00 |
2.590 |
2.600 |
2.590 |
2.590 |
905.600 |
| 438 |
24-10-2023 13:30 |
2.600 |
2.610 |
2.590 |
2.590 |
1.289.400 |
| 439 |
24-10-2023 11:30 |
2.610 |
2.610 |
2.590 |
2.600 |
1.378.400 |
| 440 |
24-10-2023 11:00 |
2.600 |
2.610 |
2.600 |
2.600 |
33.600 |
| 441 |
24-10-2023 10:30 |
2.610 |
2.620 |
2.600 |
2.600 |
701.100 |
| 442 |
24-10-2023 10:00 |
2.610 |
2.620 |
2.600 |
2.620 |
300.700 |
| 443 |
24-10-2023 09:30 |
2.610 |
2.620 |
2.610 |
2.610 |
1.443.800 |
| 444 |
24-10-2023 09:00 |
2.620 |
2.630 |
2.620 |
2.630 |
3.311.800 |
| 445 |
24-04-2024 16:00 |
7.450 |
7.450 |
7.450 |
7.450 |
0 |
| 446 |
24-04-2024 15:30 |
7.375 |
7.425 |
7.350 |
7.425 |
1.254.400 |
| 447 |
24-04-2024 15:00 |
7.400 |
7.425 |
7.375 |
7.425 |
874.700 |
| 448 |
24-04-2024 14:30 |
7.375 |
7.400 |
7.325 |
7.375 |
820.300 |
| 449 |
24-04-2024 14:00 |
7.375 |
7.400 |
7.350 |
7.350 |
1.406.600 |
| 450 |
24-04-2024 13:30 |
7.375 |
7.400 |
7.375 |
7.375 |
588.200 |
| 451 |
24-04-2024 11:30 |
7.400 |
7.400 |
7.375 |
7.375 |
511.300 |
| 452 |
24-04-2024 11:00 |
7.350 |
7.375 |
7.350 |
7.375 |
383.500 |
| 453 |
24-04-2024 10:30 |
7.375 |
7.375 |
7.325 |
7.350 |
731.200 |
| 454 |
24-04-2024 10:00 |
7.350 |
7.375 |
7.325 |
7.375 |
1.550.300 |
| 455 |
24-04-2024 09:30 |
7.300 |
7.350 |
7.250 |
7.350 |
4.286.800 |
| 456 |
24-04-2024 09:00 |
7.300 |
7.400 |
7.250 |
7.325 |
2.863.400 |
| 457 |
24-01-2024 16:00 |
5.475 |
5.475 |
5.475 |
5.475 |
0 |
| 458 |
24-01-2024 15:30 |
5.550 |
5.575 |
5.425 |
5.500 |
10.977.000 |
| 459 |
24-01-2024 15:00 |
5.575 |
5.625 |
5.550 |
5.600 |
3.904.000 |
| 460 |
24-01-2024 14:30 |
5.525 |
5.600 |
5.500 |
5.550 |
4.223.400 |
| 461 |
24-01-2024 14:00 |
5.625 |
5.650 |
5.500 |
5.575 |
8.821.200 |
| 462 |
24-01-2024 13:30 |
5.725 |
5.750 |
5.675 |
5.675 |
1.460.900 |
| 463 |
24-01-2024 11:30 |
5.725 |
5.750 |
5.675 |
5.700 |
1.017.700 |
| 464 |
24-01-2024 11:00 |
5.675 |
5.725 |
5.650 |
5.725 |
1.681.500 |
| 465 |
24-01-2024 10:30 |
5.625 |
5.650 |
5.600 |
5.650 |
1.706.400 |
| 466 |
24-01-2024 10:00 |
5.675 |
5.700 |
5.625 |
5.625 |
1.974.400 |
| 467 |
24-01-2024 09:30 |
5.525 |
5.750 |
5.500 |
5.750 |
5.028.000 |
| 468 |
24-01-2024 09:00 |
5.575 |
5.975 |
5.575 |
5.850 |
22.224.300 |
| 469 |
23-11-2023 16:00 |
2.900 |
2.900 |
2.900 |
2.900 |
0 |
| 470 |
23-11-2023 15:30 |
2.900 |
2.910 |
2.900 |
2.910 |
309.400 |
| 471 |
23-11-2023 15:00 |
2.910 |
2.910 |
2.900 |
2.900 |
1.177.900 |
| 472 |
23-11-2023 14:30 |
2.900 |
2.910 |
2.900 |
2.900 |
98.200 |
| 473 |
23-11-2023 14:00 |
2.910 |
2.910 |
2.900 |
2.900 |
276.500 |
| 474 |
23-11-2023 13:30 |
2.920 |
2.920 |
2.910 |
2.910 |
994.900 |
| 475 |
23-11-2023 11:30 |
2.880 |
2.900 |
2.880 |
2.900 |
65.800 |
| 476 |
23-11-2023 11:00 |
2.900 |
2.910 |
2.880 |
2.880 |
620.200 |
| 477 |
23-11-2023 10:30 |
2.910 |
2.910 |
2.900 |
2.910 |
925.900 |
| 478 |
23-11-2023 10:00 |
2.910 |
2.920 |
2.900 |
2.910 |
1.981.100 |
| 479 |
23-11-2023 09:30 |
2.930 |
2.930 |
2.920 |
2.920 |
1.939.200 |
| 480 |
23-11-2023 09:00 |
2.890 |
2.940 |
2.890 |
2.930 |
2.518.400 |
| 481 |
23-10-2023 16:00 |
2.630 |
2.630 |
2.630 |
2.630 |
0 |
| 482 |
23-10-2023 15:30 |
2.610 |
2.630 |
2.600 |
2.630 |
166.300 |
| 483 |
23-10-2023 15:00 |
2.590 |
2.610 |
2.590 |
2.610 |
132.600 |
| 484 |
23-10-2023 14:30 |
2.580 |
2.600 |
2.580 |
2.580 |
1.081.300 |
| 485 |
23-10-2023 14:00 |
2.590 |
2.600 |
2.580 |
2.580 |
1.280.800 |
| 486 |
23-10-2023 13:30 |
2.580 |
2.590 |
2.580 |
2.590 |
906.500 |
| 487 |
23-10-2023 11:30 |
2.590 |
2.590 |
2.590 |
2.590 |
19.300 |
| 488 |
23-10-2023 11:00 |
2.590 |
2.600 |
2.590 |
2.590 |
143.900 |
| 489 |
23-10-2023 10:30 |
2.600 |
2.600 |
2.580 |
2.590 |
2.180.700 |
| 490 |
23-10-2023 10:00 |
2.610 |
2.610 |
2.590 |
2.600 |
788.200 |
| 491 |
23-10-2023 09:30 |
2.620 |
2.630 |
2.610 |
2.610 |
2.082.100 |
| 492 |
23-10-2023 09:00 |
2.600 |
2.620 |
2.590 |
2.620 |
1.897.900 |
| 493 |
23-04-2024 16:00 |
7.300 |
7.300 |
7.300 |
7.300 |
0 |
| 494 |
23-04-2024 15:30 |
7.250 |
7.425 |
7.225 |
7.275 |
4.490.900 |
| 495 |
23-04-2024 15:00 |
7.175 |
7.225 |
7.175 |
7.200 |
1.121.600 |
| 496 |
23-04-2024 14:30 |
7.225 |
7.225 |
7.200 |
7.225 |
1.679.100 |
| 497 |
23-04-2024 14:00 |
7.200 |
7.225 |
7.175 |
7.200 |
2.105.300 |
| 498 |
23-04-2024 13:30 |
7.200 |
7.200 |
7.175 |
7.175 |
1.047.700 |
| 499 |
23-04-2024 11:30 |
7.175 |
7.200 |
7.150 |
7.175 |
1.115.500 |
| 500 |
23-04-2024 11:00 |
7.125 |
7.175 |
7.125 |
7.150 |
884.900 |
| 501 |
23-04-2024 10:30 |
7.150 |
7.175 |
7.125 |
7.150 |
1.040.900 |
| 502 |
23-04-2024 10:00 |
7.150 |
7.150 |
7.100 |
7.125 |
2.379.900 |
| 503 |
23-04-2024 09:30 |
7.150 |
7.175 |
7.125 |
7.125 |
4.406.900 |
| 504 |
23-04-2024 09:00 |
7.000 |
7.100 |
6.975 |
7.050 |
2.015.800 |
| 505 |
23-02-2024 16:00 |
4.490 |
4.490 |
4.490 |
4.490 |
0 |
| 506 |
23-02-2024 15:30 |
4.460 |
4.470 |
4.420 |
4.460 |
1.031.400 |
| 507 |
23-02-2024 15:00 |
4.470 |
4.470 |
4.450 |
4.470 |
201.500 |
| 508 |
23-02-2024 14:30 |
4.470 |
4.470 |
4.460 |
4.460 |
1.385.200 |
| 509 |
23-02-2024 14:00 |
4.470 |
4.520 |
4.460 |
4.500 |
2.069.000 |
| 510 |
23-02-2024 11:00 |
4.460 |
4.480 |
4.450 |
4.460 |
357.800 |
| 511 |
23-02-2024 10:30 |
4.510 |
4.510 |
4.460 |
4.480 |
645.100 |
| 512 |
23-02-2024 10:00 |
4.500 |
4.500 |
4.450 |
4.500 |
2.711.200 |
| 513 |
23-02-2024 09:30 |
4.370 |
4.450 |
4.310 |
4.440 |
3.641.100 |
| 514 |
23-02-2024 09:00 |
4.650 |
4.660 |
4.370 |
4.390 |
6.796.600 |
| 515 |
23-01-2024 16:00 |
5.500 |
5.500 |
5.500 |
5.500 |
0 |
| 516 |
23-01-2024 15:30 |
5.475 |
5.550 |
5.425 |
5.525 |
2.665.800 |
| 517 |
23-01-2024 15:00 |
5.550 |
5.550 |
5.450 |
5.475 |
3.793.000 |
| 518 |
23-01-2024 14:30 |
5.475 |
5.500 |
5.425 |
5.500 |
1.462.300 |
| 519 |
23-01-2024 14:00 |
5.450 |
5.500 |
5.450 |
5.475 |
2.108.100 |
| 520 |
23-01-2024 13:30 |
5.525 |
5.575 |
5.425 |
5.475 |
4.718.700 |
| 521 |
23-01-2024 11:30 |
5.475 |
5.650 |
5.425 |
5.500 |
6.884.100 |
| 522 |
23-01-2024 11:00 |
5.225 |
5.550 |
5.200 |
5.500 |
7.764.100 |
| 523 |
23-01-2024 10:30 |
5.175 |
5.225 |
5.100 |
5.175 |
3.142.400 |
| 524 |
23-01-2024 10:00 |
5.125 |
5.250 |
5.100 |
5.250 |
4.790.500 |
| 525 |
23-01-2024 09:30 |
5.075 |
5.100 |
5.000 |
5.050 |
4.749.700 |
| 526 |
23-01-2024 09:00 |
4.830 |
5.075 |
4.830 |
5.000 |
13.500.100 |
| 527 |
22-11-2023 16:00 |
2.890 |
2.890 |
2.890 |
2.890 |
0 |
| 528 |
22-11-2023 15:30 |
2.860 |
2.900 |
2.850 |
2.890 |
969.200 |
| 529 |
22-11-2023 15:00 |
2.860 |
2.860 |
2.850 |
2.850 |
492.600 |
| 530 |
22-11-2023 14:30 |
2.860 |
2.870 |
2.850 |
2.850 |
449.000 |
| 531 |
22-11-2023 14:00 |
2.850 |
2.860 |
2.850 |
2.860 |
370.400 |
| 532 |
22-11-2023 13:30 |
2.860 |
2.860 |
2.850 |
2.860 |
2.953.400 |
| 533 |
22-11-2023 11:30 |
2.870 |
2.870 |
2.850 |
2.850 |
1.292.400 |
| 534 |
22-11-2023 11:00 |
2.870 |
2.870 |
2.860 |
2.870 |
444.300 |
| 535 |
22-11-2023 10:30 |
2.850 |
2.880 |
2.850 |
2.870 |
1.466.400 |
| 536 |
22-11-2023 10:00 |
2.870 |
2.870 |
2.850 |
2.850 |
1.424.500 |
| 537 |
22-11-2023 09:30 |
2.880 |
2.890 |
2.870 |
2.870 |
2.916.700 |
| 538 |
22-11-2023 09:00 |
2.900 |
2.910 |
2.880 |
2.890 |
3.218.600 |
| 539 |
22-09-2023 16:00 |
2.620 |
2.620 |
2.620 |
2.620 |
0 |
| 540 |
22-09-2023 15:30 |
2.630 |
2.640 |
2.620 |
2.640 |
503.400 |
| 541 |
22-09-2023 15:00 |
2.630 |
2.640 |
2.620 |
2.620 |
754.700 |
| 542 |
22-09-2023 14:30 |
2.640 |
2.640 |
2.630 |
2.630 |
857.200 |
| 543 |
22-09-2023 14:00 |
2.670 |
2.680 |
2.620 |
2.630 |
1.796.000 |
| 544 |
22-09-2023 11:00 |
2.680 |
2.690 |
2.680 |
2.680 |
837.700 |
| 545 |
22-09-2023 10:30 |
2.690 |
2.700 |
2.680 |
2.690 |
175.600 |
| 546 |
22-09-2023 10:00 |
2.670 |
2.700 |
2.660 |
2.690 |
2.218.100 |
| 547 |
22-09-2023 09:30 |
2.690 |
2.700 |
2.650 |
2.650 |
2.288.600 |
| 548 |
22-09-2023 09:00 |
2.740 |
2.750 |
2.710 |
2.710 |
2.443.900 |
| 549 |
22-05-2024 16:00 |
9.075 |
9.075 |
9.075 |
9.075 |
0 |
| 550 |
22-05-2024 15:30 |
9.100 |
9.125 |
9.075 |
9.100 |
2.225.900 |
| 551 |
22-05-2024 15:00 |
9.100 |
9.125 |
9.100 |
9.125 |
802.600 |
| 552 |
22-05-2024 14:30 |
9.100 |
9.125 |
9.100 |
9.125 |
1.101.600 |
| 553 |
22-05-2024 14:00 |
9.100 |
9.125 |
9.100 |
9.125 |
998.700 |
| 554 |
22-05-2024 13:30 |
9.100 |
9.125 |
9.100 |
9.100 |
1.283.700 |
| 555 |
22-05-2024 11:30 |
9.150 |
9.150 |
9.125 |
9.150 |
472.500 |
| 556 |
22-05-2024 11:00 |
9.150 |
9.200 |
9.100 |
9.150 |
1.644.700 |
| 557 |
22-05-2024 10:30 |
9.200 |
9.200 |
9.150 |
9.175 |
2.339.300 |
| 558 |
22-05-2024 10:00 |
9.150 |
9.200 |
9.125 |
9.175 |
4.703.300 |
| 559 |
22-05-2024 09:30 |
9.175 |
9.200 |
9.150 |
9.150 |
5.541.900 |
| 560 |
22-05-2024 09:00 |
9.075 |
9.200 |
9.000 |
9.150 |
5.759.000 |
| 561 |
22-04-2024 16:00 |
7.000 |
7.000 |
7.000 |
7.000 |
0 |
| 562 |
22-04-2024 15:30 |
6.975 |
6.975 |
6.950 |
6.950 |
949.900 |
| 563 |
22-04-2024 15:00 |
6.950 |
6.975 |
6.925 |
6.950 |
823.800 |
| 564 |
22-04-2024 14:30 |
6.950 |
6.950 |
6.925 |
6.950 |
698.400 |
| 565 |
22-04-2024 14:00 |
6.950 |
6.975 |
6.925 |
6.950 |
753.100 |
| 566 |
22-04-2024 13:30 |
6.975 |
6.975 |
6.950 |
6.950 |
674.700 |
| 567 |
22-04-2024 11:30 |
6.975 |
6.975 |
6.950 |
6.975 |
433.600 |
| 568 |
22-04-2024 11:00 |
6.950 |
6.975 |
6.950 |
6.950 |
405.300 |
| 569 |
22-04-2024 10:30 |
6.900 |
6.975 |
6.900 |
6.950 |
782.200 |
| 570 |
22-04-2024 10:00 |
6.925 |
6.975 |
6.900 |
6.925 |
1.682.800 |
| 571 |
22-04-2024 09:30 |
6.950 |
6.975 |
6.875 |
6.900 |
4.299.000 |
| 572 |
22-04-2024 09:00 |
6.900 |
7.000 |
6.875 |
6.950 |
1.119.300 |
| 573 |
22-03-2024 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 574 |
22-03-2024 15:30 |
5.725 |
5.750 |
5.700 |
5.725 |
450.000 |
| 575 |
22-03-2024 15:00 |
5.725 |
5.750 |
5.675 |
5.725 |
439.200 |
| 576 |
22-03-2024 14:30 |
5.750 |
5.775 |
5.675 |
5.700 |
544.400 |
| 577 |
22-03-2024 14:00 |
5.750 |
5.775 |
5.725 |
5.750 |
395.400 |
| 578 |
22-03-2024 11:00 |
5.775 |
5.775 |
5.725 |
5.750 |
833.400 |
| 579 |
22-03-2024 10:30 |
5.775 |
5.775 |
5.750 |
5.750 |
381.200 |
| 580 |
22-03-2024 10:00 |
5.725 |
5.775 |
5.700 |
5.725 |
802.200 |
| 581 |
22-03-2024 09:30 |
5.725 |
5.725 |
5.675 |
5.725 |
2.290.800 |
| 582 |
22-03-2024 09:00 |
5.650 |
5.750 |
5.650 |
5.725 |
1.398.200 |
| 583 |
22-02-2024 16:00 |
4.630 |
4.630 |
4.630 |
4.630 |
0 |
| 584 |
22-02-2024 15:30 |
4.650 |
4.660 |
4.630 |
4.640 |
423.500 |
| 585 |
22-02-2024 15:00 |
4.660 |
4.660 |
4.650 |
4.660 |
219.100 |
| 586 |
22-02-2024 14:30 |
4.650 |
4.660 |
4.640 |
4.640 |
94.200 |
| 587 |
22-02-2024 14:00 |
4.660 |
4.660 |
4.640 |
4.660 |
197.300 |
| 588 |
22-02-2024 13:30 |
4.700 |
4.720 |
4.660 |
4.670 |
589.400 |
| 589 |
22-02-2024 11:30 |
4.710 |
4.730 |
4.700 |
4.710 |
700.000 |
| 590 |
22-02-2024 11:00 |
4.660 |
4.710 |
4.650 |
4.700 |
3.476.500 |
| 591 |
22-02-2024 10:30 |
4.660 |
4.670 |
4.650 |
4.660 |
703.100 |
| 592 |
22-02-2024 10:00 |
4.660 |
4.670 |
4.650 |
4.650 |
1.801.900 |
| 593 |
22-02-2024 09:30 |
4.640 |
4.670 |
4.640 |
4.650 |
1.924.900 |
| 594 |
22-02-2024 09:00 |
4.670 |
4.700 |
4.640 |
4.670 |
1.477.700 |
| 595 |
22-01-2024 16:00 |
4.790 |
4.790 |
4.790 |
4.790 |
0 |
| 596 |
22-01-2024 15:30 |
4.870 |
4.870 |
4.750 |
4.810 |
3.361.100 |
| 597 |
22-01-2024 15:00 |
4.790 |
4.860 |
4.780 |
4.820 |
3.394.900 |
| 598 |
22-01-2024 14:30 |
4.790 |
4.950 |
4.720 |
4.760 |
10.076.100 |
| 599 |
22-01-2024 14:00 |
4.570 |
4.740 |
4.570 |
4.740 |
9.001.600 |
| 600 |
22-01-2024 13:30 |
4.500 |
4.580 |
4.480 |
4.550 |
4.452.100 |
| 601 |
22-01-2024 11:30 |
4.540 |
4.550 |
4.510 |
4.530 |
366.400 |
| 602 |
22-01-2024 11:00 |
4.470 |
4.560 |
4.460 |
4.540 |
1.712.600 |
| 603 |
22-01-2024 10:30 |
4.460 |
4.530 |
4.460 |
4.490 |
3.076.300 |
| 604 |
22-01-2024 10:00 |
4.460 |
4.460 |
4.430 |
4.430 |
1.438.400 |
| 605 |
22-01-2024 09:30 |
4.420 |
4.490 |
4.410 |
4.470 |
3.261.100 |
| 606 |
22-01-2024 09:00 |
4.370 |
4.470 |
4.360 |
4.410 |
6.106.100 |
| 607 |
21-12-2023 16:00 |
5.875 |
5.875 |
5.875 |
5.875 |
0 |
| 608 |
21-12-2023 15:30 |
5.825 |
5.875 |
5.775 |
5.850 |
3.013.100 |
| 609 |
21-12-2023 15:00 |
5.750 |
5.875 |
5.725 |
5.825 |
1.861.400 |
| 610 |
21-12-2023 14:30 |
5.925 |
5.925 |
5.800 |
5.825 |
2.962.400 |
| 611 |
21-12-2023 14:00 |
5.850 |
5.900 |
5.850 |
5.900 |
1.119.600 |
| 612 |
21-12-2023 13:30 |
5.825 |
5.900 |
5.800 |
5.900 |
4.803.200 |
| 613 |
21-12-2023 11:30 |
5.800 |
5.850 |
5.800 |
5.825 |
1.753.700 |
| 614 |
21-12-2023 11:00 |
5.775 |
5.850 |
5.775 |
5.825 |
1.436.800 |
| 615 |
21-12-2023 10:30 |
5.700 |
5.825 |
5.675 |
5.775 |
2.851.300 |
| 616 |
21-12-2023 10:00 |
5.750 |
5.750 |
5.675 |
5.675 |
1.530.500 |
| 617 |
21-12-2023 09:30 |
5.775 |
5.825 |
5.675 |
5.725 |
4.031.800 |
| 618 |
21-12-2023 09:00 |
5.700 |
5.925 |
5.700 |
5.750 |
12.207.900 |
| 619 |
21-11-2023 16:00 |
2.890 |
2.890 |
2.890 |
2.890 |
0 |
| 620 |
21-11-2023 15:30 |
2.890 |
2.900 |
2.890 |
2.890 |
74.100 |
| 621 |
21-11-2023 15:00 |
2.880 |
2.900 |
2.880 |
2.890 |
1.661.300 |
| 622 |
21-11-2023 14:30 |
2.880 |
2.880 |
2.870 |
2.880 |
16.493.800 |
| 623 |
21-11-2023 14:00 |
2.880 |
2.880 |
2.870 |
2.880 |
2.243.900 |
| 624 |
21-11-2023 13:30 |
2.880 |
2.890 |
2.880 |
2.880 |
437.200 |
| 625 |
21-11-2023 11:30 |
2.880 |
2.880 |
2.880 |
2.880 |
36.900 |
| 626 |
21-11-2023 11:00 |
2.880 |
2.890 |
2.870 |
2.880 |
133.600 |
| 627 |
21-11-2023 10:30 |
2.880 |
2.890 |
2.880 |
2.880 |
549.000 |
| 628 |
21-11-2023 10:00 |
2.900 |
2.900 |
2.860 |
2.900 |
2.758.400 |
| 629 |
21-11-2023 09:30 |
2.890 |
2.910 |
2.890 |
2.900 |
1.715.800 |
| 630 |
21-11-2023 09:00 |
2.900 |
2.910 |
2.850 |
2.880 |
4.412.300 |
| 631 |
21-09-2023 16:00 |
2.750 |
2.750 |
2.750 |
2.750 |
0 |
| 632 |
21-09-2023 15:30 |
2.740 |
2.750 |
2.730 |
2.750 |
2.135.500 |
| 633 |
21-09-2023 15:00 |
2.750 |
2.750 |
2.730 |
2.740 |
1.529.300 |
| 634 |
21-09-2023 14:30 |
2.760 |
2.760 |
2.730 |
2.740 |
3.007.700 |
| 635 |
21-09-2023 14:00 |
2.760 |
2.760 |
2.750 |
2.750 |
444.300 |
| 636 |
21-09-2023 13:30 |
2.750 |
2.760 |
2.750 |
2.750 |
195.100 |
| 637 |
21-09-2023 11:30 |
2.750 |
2.750 |
2.740 |
2.740 |
89.000 |
| 638 |
21-09-2023 11:00 |
2.750 |
2.760 |
2.740 |
2.750 |
2.765.500 |
| 639 |
21-09-2023 10:30 |
2.740 |
2.750 |
2.740 |
2.740 |
136.500 |
| 640 |
21-09-2023 10:00 |
2.740 |
2.750 |
2.740 |
2.740 |
238.500 |
| 641 |
21-09-2023 09:30 |
2.730 |
2.760 |
2.720 |
2.740 |
4.873.800 |
| 642 |
21-09-2023 09:00 |
2.730 |
2.730 |
2.700 |
2.700 |
4.189.600 |
| 643 |
21-05-2024 16:00 |
9.075 |
9.075 |
9.075 |
9.075 |
0 |
| 644 |
21-05-2024 15:30 |
9.125 |
9.150 |
9.100 |
9.125 |
2.130.500 |
| 645 |
21-05-2024 15:00 |
9.175 |
9.200 |
9.125 |
9.150 |
1.138.300 |
| 646 |
21-05-2024 14:30 |
9.150 |
9.200 |
9.125 |
9.200 |
1.222.100 |
| 647 |
21-05-2024 14:00 |
9.125 |
9.150 |
9.100 |
9.125 |
1.348.100 |
| 648 |
21-05-2024 13:30 |
9.150 |
9.175 |
9.100 |
9.125 |
1.200.700 |
| 649 |
21-05-2024 11:30 |
9.200 |
9.200 |
9.150 |
9.150 |
1.093.900 |
| 650 |
21-05-2024 11:00 |
9.175 |
9.200 |
9.150 |
9.200 |
1.591.400 |
| 651 |
21-05-2024 10:30 |
9.200 |
9.225 |
9.175 |
9.175 |
2.738.400 |
| 652 |
21-05-2024 10:00 |
9.200 |
9.225 |
9.175 |
9.200 |
3.702.900 |
| 653 |
21-05-2024 09:30 |
9.175 |
9.225 |
9.150 |
9.175 |
4.896.800 |
| 654 |
21-05-2024 09:00 |
9.100 |
9.250 |
9.100 |
9.200 |
4.530.700 |
| 655 |
21-03-2024 16:00 |
5.625 |
5.625 |
5.625 |
5.625 |
0 |
| 656 |
21-03-2024 15:30 |
5.675 |
5.700 |
5.650 |
5.675 |
442.000 |
| 657 |
21-03-2024 15:00 |
5.700 |
5.700 |
5.650 |
5.650 |
1.135.900 |
| 658 |
21-03-2024 14:30 |
5.800 |
5.800 |
5.725 |
5.750 |
711.300 |
| 659 |
21-03-2024 14:00 |
5.750 |
5.825 |
5.750 |
5.800 |
878.600 |
| 660 |
21-03-2024 13:30 |
5.825 |
5.850 |
5.725 |
5.750 |
1.176.700 |
| 661 |
21-03-2024 11:30 |
5.900 |
5.900 |
5.775 |
5.825 |
1.345.600 |
| 662 |
21-03-2024 11:00 |
5.875 |
5.900 |
5.850 |
5.875 |
1.062.200 |
| 663 |
21-03-2024 10:30 |
5.850 |
5.875 |
5.825 |
5.875 |
1.400.100 |
| 664 |
21-03-2024 10:00 |
5.825 |
5.850 |
5.775 |
5.825 |
799.700 |
| 665 |
21-03-2024 09:30 |
5.750 |
5.850 |
5.750 |
5.800 |
2.475.800 |
| 666 |
21-03-2024 09:00 |
5.800 |
5.800 |
5.700 |
5.775 |
2.059.600 |
| 667 |
21-02-2024 16:00 |
4.670 |
4.670 |
4.670 |
4.670 |
0 |
| 668 |
21-02-2024 15:30 |
4.630 |
4.670 |
4.630 |
4.650 |
840.200 |
| 669 |
21-02-2024 15:00 |
4.620 |
4.640 |
4.620 |
4.630 |
1.478.000 |
| 670 |
21-02-2024 14:30 |
4.630 |
4.640 |
4.620 |
4.620 |
499.000 |
| 671 |
21-02-2024 14:00 |
4.620 |
4.640 |
4.620 |
4.630 |
844.900 |
| 672 |
21-02-2024 13:30 |
4.620 |
4.630 |
4.620 |
4.630 |
247.800 |
| 673 |
21-02-2024 11:30 |
4.630 |
4.630 |
4.620 |
4.620 |
616.500 |
| 674 |
21-02-2024 11:00 |
4.630 |
4.650 |
4.620 |
4.620 |
1.379.700 |
| 675 |
21-02-2024 10:30 |
4.620 |
4.640 |
4.620 |
4.620 |
637.400 |
| 676 |
21-02-2024 10:00 |
4.640 |
4.640 |
4.620 |
4.620 |
1.495.000 |
| 677 |
21-02-2024 09:30 |
4.640 |
4.640 |
4.620 |
4.630 |
1.155.300 |
| 678 |
21-02-2024 09:00 |
4.630 |
4.700 |
4.620 |
4.640 |
2.992.000 |
| 679 |
20-12-2023 16:00 |
5.675 |
5.675 |
5.675 |
5.675 |
0 |
| 680 |
20-12-2023 15:30 |
5.575 |
5.675 |
5.500 |
5.650 |
3.836.800 |
| 681 |
20-12-2023 15:00 |
5.450 |
5.550 |
5.425 |
5.550 |
3.053.000 |
| 682 |
20-12-2023 14:30 |
5.350 |
5.475 |
5.325 |
5.425 |
3.198.500 |
| 683 |
20-12-2023 14:00 |
5.450 |
5.450 |
5.325 |
5.350 |
3.119.000 |
| 684 |
20-12-2023 13:30 |
5.475 |
5.500 |
5.450 |
5.475 |
1.142.700 |
| 685 |
20-12-2023 11:30 |
5.525 |
5.525 |
5.450 |
5.475 |
891.200 |
| 686 |
20-12-2023 11:00 |
5.500 |
5.550 |
5.475 |
5.500 |
2.632.600 |
| 687 |
20-12-2023 10:30 |
5.475 |
5.475 |
5.425 |
5.450 |
1.238.400 |
| 688 |
20-12-2023 10:00 |
5.375 |
5.500 |
5.375 |
5.450 |
2.301.500 |
| 689 |
20-12-2023 09:30 |
5.400 |
5.425 |
5.350 |
5.400 |
2.524.100 |
| 690 |
20-12-2023 09:00 |
5.400 |
5.500 |
5.375 |
5.450 |
5.442.300 |
| 691 |
20-11-2023 16:00 |
2.890 |
2.890 |
2.890 |
2.890 |
0 |
| 692 |
20-11-2023 15:30 |
2.890 |
2.900 |
2.890 |
2.890 |
163.500 |
| 693 |
20-11-2023 15:00 |
2.900 |
2.910 |
2.890 |
2.900 |
2.192.100 |
| 694 |
20-11-2023 14:30 |
2.900 |
2.910 |
2.900 |
2.900 |
1.986.100 |
| 695 |
20-11-2023 14:00 |
2.910 |
2.910 |
2.900 |
2.910 |
2.634.100 |
| 696 |
20-11-2023 13:30 |
2.920 |
2.920 |
2.910 |
2.910 |
154.000 |
| 697 |
20-11-2023 11:30 |
2.920 |
2.920 |
2.910 |
2.910 |
59.700 |
| 698 |
20-11-2023 11:00 |
2.920 |
2.920 |
2.910 |
2.910 |
31.200 |
| 699 |
20-11-2023 10:30 |
2.920 |
2.940 |
2.910 |
2.910 |
2.572.600 |
| 700 |
20-11-2023 10:00 |
2.930 |
2.930 |
2.920 |
2.930 |
224.700 |
| 701 |
20-11-2023 09:30 |
2.940 |
2.950 |
2.920 |
2.920 |
1.949.100 |
| 702 |
20-11-2023 09:00 |
2.960 |
2.970 |
2.940 |
2.940 |
1.966.100 |
| 703 |
20-10-2023 16:00 |
2.600 |
2.600 |
2.600 |
2.600 |
0 |
| 704 |
20-10-2023 15:30 |
2.610 |
2.620 |
2.610 |
2.610 |
401.800 |
| 705 |
20-10-2023 15:00 |
2.610 |
2.630 |
2.610 |
2.610 |
1.673.500 |
| 706 |
20-10-2023 14:30 |
2.610 |
2.630 |
2.600 |
2.610 |
2.561.500 |
| 707 |
20-10-2023 14:00 |
2.610 |
2.620 |
2.600 |
2.610 |
2.011.800 |
| 708 |
20-10-2023 11:00 |
2.610 |
2.610 |
2.600 |
2.600 |
184.000 |
| 709 |
20-10-2023 10:30 |
2.620 |
2.620 |
2.610 |
2.610 |
300.400 |
| 710 |
20-10-2023 10:00 |
2.620 |
2.630 |
2.610 |
2.620 |
1.201.000 |
| 711 |
20-10-2023 09:30 |
2.610 |
2.630 |
2.610 |
2.610 |
1.627.200 |
| 712 |
20-10-2023 09:00 |
2.630 |
2.640 |
2.610 |
2.610 |
2.159.800 |
| 713 |
20-09-2023 16:00 |
2.730 |
2.730 |
2.730 |
2.730 |
0 |
| 714 |
20-09-2023 15:30 |
2.730 |
2.730 |
2.720 |
2.720 |
713.700 |
| 715 |
20-09-2023 15:00 |
2.730 |
2.730 |
2.710 |
2.720 |
550.500 |
| 716 |
20-09-2023 14:30 |
2.710 |
2.730 |
2.710 |
2.720 |
1.075.400 |
| 717 |
20-09-2023 14:00 |
2.700 |
2.720 |
2.690 |
2.710 |
1.728.400 |
| 718 |
20-09-2023 13:30 |
2.690 |
2.690 |
2.680 |
2.690 |
410.000 |
| 719 |
20-09-2023 11:30 |
2.690 |
2.690 |
2.690 |
2.690 |
13.800 |
| 720 |
20-09-2023 11:00 |
2.670 |
2.690 |
2.670 |
2.690 |
1.290.100 |
| 721 |
20-09-2023 10:30 |
2.670 |
2.670 |
2.670 |
2.670 |
0 |
| 722 |
20-09-2023 10:00 |
2.670 |
2.670 |
2.660 |
2.660 |
1.248.900 |
| 723 |
20-09-2023 09:30 |
2.680 |
2.680 |
2.670 |
2.670 |
929.300 |
| 724 |
20-09-2023 09:00 |
2.700 |
2.700 |
2.670 |
2.670 |
3.157.700 |
| 725 |
20-05-2024 16:00 |
9.075 |
9.075 |
9.075 |
9.075 |
0 |
| 726 |
20-05-2024 15:30 |
8.875 |
9.125 |
8.850 |
9.075 |
3.302.400 |
| 727 |
20-05-2024 15:00 |
9.150 |
9.150 |
9.000 |
9.025 |
4.537.200 |
| 728 |
20-05-2024 14:30 |
9.200 |
9.200 |
9.125 |
9.125 |
1.547.400 |
| 729 |
20-05-2024 14:00 |
9.150 |
9.200 |
9.125 |
9.175 |
1.371.000 |
| 730 |
20-05-2024 13:30 |
9.175 |
9.175 |
9.125 |
9.125 |
1.191.200 |
| 731 |
20-05-2024 11:30 |
9.200 |
9.225 |
9.150 |
9.200 |
1.070.300 |
| 732 |
20-05-2024 11:00 |
9.175 |
9.225 |
9.175 |
9.225 |
1.373.700 |
| 733 |
20-05-2024 10:30 |
9.200 |
9.225 |
9.150 |
9.175 |
2.180.800 |
| 734 |
20-05-2024 10:00 |
9.200 |
9.225 |
9.175 |
9.200 |
2.831.300 |
| 735 |
20-05-2024 09:30 |
9.200 |
9.250 |
9.150 |
9.200 |
7.607.500 |
| 736 |
20-05-2024 09:00 |
9.150 |
9.250 |
9.150 |
9.225 |
4.069.600 |
| 737 |
20-03-2024 16:00 |
5.700 |
5.700 |
5.700 |
5.700 |
0 |
| 738 |
20-03-2024 15:30 |
5.600 |
5.675 |
5.600 |
5.675 |
1.038.200 |
| 739 |
20-03-2024 15:00 |
5.675 |
5.750 |
5.650 |
5.700 |
1.983.400 |
| 740 |
20-03-2024 14:30 |
5.575 |
5.675 |
5.575 |
5.650 |
760.400 |
| 741 |
20-03-2024 14:00 |
5.625 |
5.675 |
5.575 |
5.600 |
1.411.000 |
| 742 |
20-03-2024 13:30 |
5.650 |
5.775 |
5.625 |
5.700 |
3.033.800 |
| 743 |
20-03-2024 11:30 |
5.475 |
5.600 |
5.475 |
5.600 |
1.534.400 |
| 744 |
20-03-2024 11:00 |
5.475 |
5.550 |
5.475 |
5.475 |
1.807.300 |
| 745 |
20-03-2024 10:30 |
5.400 |
5.450 |
5.375 |
5.425 |
1.162.600 |
| 746 |
20-03-2024 10:00 |
5.375 |
5.400 |
5.350 |
5.375 |
803.100 |
| 747 |
20-03-2024 09:30 |
5.400 |
5.400 |
5.350 |
5.350 |
942.200 |
| 748 |
20-03-2024 09:00 |
5.400 |
5.450 |
5.350 |
5.400 |
2.200.200 |
| 749 |
20-02-2024 16:00 |
4.620 |
4.620 |
4.620 |
4.620 |
0 |
| 750 |
20-02-2024 15:30 |
4.620 |
4.640 |
4.610 |
4.630 |
1.071.500 |
| 751 |
20-02-2024 15:00 |
4.630 |
4.650 |
4.620 |
4.630 |
410.600 |
| 752 |
20-02-2024 14:30 |
4.640 |
4.640 |
4.620 |
4.630 |
621.000 |
| 753 |
20-02-2024 14:00 |
4.630 |
4.640 |
4.610 |
4.630 |
1.322.600 |
| 754 |
20-02-2024 13:30 |
4.650 |
4.660 |
4.610 |
4.630 |
1.518.000 |
| 755 |
20-02-2024 11:30 |
4.660 |
4.660 |
4.650 |
4.650 |
658.000 |
| 756 |
20-02-2024 11:00 |
4.670 |
4.690 |
4.660 |
4.670 |
307.200 |
| 757 |
20-02-2024 10:30 |
4.720 |
4.720 |
4.670 |
4.670 |
2.447.000 |
| 758 |
20-02-2024 10:00 |
4.630 |
4.770 |
4.630 |
4.710 |
5.330.100 |
| 759 |
20-02-2024 09:30 |
4.630 |
4.650 |
4.610 |
4.630 |
2.727.700 |
| 760 |
20-02-2024 09:00 |
4.650 |
4.700 |
4.600 |
4.610 |
1.461.900 |
| 761 |
19-12-2023 16:00 |
5.350 |
5.350 |
5.350 |
5.350 |
0 |
| 762 |
19-12-2023 15:30 |
5.175 |
5.350 |
5.175 |
5.325 |
8.468.400 |
| 763 |
19-12-2023 15:00 |
5.175 |
5.225 |
5.150 |
5.200 |
2.591.100 |
| 764 |
19-12-2023 14:30 |
5.175 |
5.225 |
5.150 |
5.175 |
3.687.900 |
| 765 |
19-12-2023 14:00 |
5.100 |
5.225 |
5.100 |
5.150 |
6.020.500 |
| 766 |
19-12-2023 13:30 |
5.075 |
5.125 |
5.050 |
5.100 |
968.700 |
| 767 |
19-12-2023 11:30 |
5.050 |
5.075 |
5.025 |
5.050 |
1.335.400 |
| 768 |
19-12-2023 11:00 |
5.075 |
5.075 |
5.025 |
5.050 |
742.600 |
| 769 |
19-12-2023 10:30 |
5.075 |
5.075 |
5.025 |
5.075 |
966.400 |
| 770 |
19-12-2023 10:00 |
5.125 |
5.125 |
5.050 |
5.100 |
1.588.800 |
| 771 |
19-12-2023 09:30 |
5.050 |
5.125 |
5.025 |
5.125 |
2.042.600 |
| 772 |
19-12-2023 09:00 |
5.125 |
5.175 |
5.050 |
5.075 |
4.987.700 |
| 773 |
19-09-2023 16:00 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 774 |
19-09-2023 15:30 |
2.700 |
2.720 |
2.700 |
2.720 |
642.300 |
| 775 |
19-09-2023 15:00 |
2.700 |
2.720 |
2.700 |
2.720 |
495.000 |
| 776 |
19-09-2023 14:30 |
2.710 |
2.720 |
2.700 |
2.700 |
780.000 |
| 777 |
19-09-2023 14:00 |
2.720 |
2.720 |
2.700 |
2.710 |
445.500 |
| 778 |
19-09-2023 13:30 |
2.720 |
2.740 |
2.710 |
2.720 |
2.846.400 |
| 779 |
19-09-2023 11:30 |
2.710 |
2.720 |
2.690 |
2.700 |
1.322.800 |
| 780 |
19-09-2023 11:00 |
2.690 |
2.700 |
2.680 |
2.690 |
471.200 |
| 781 |
19-09-2023 10:30 |
2.670 |
2.700 |
2.660 |
2.680 |
1.319.100 |
| 782 |
19-09-2023 10:00 |
2.660 |
2.680 |
2.640 |
2.670 |
1.427.000 |
| 783 |
19-09-2023 09:30 |
2.610 |
2.650 |
2.580 |
2.650 |
3.803.900 |
| 784 |
19-09-2023 09:00 |
2.670 |
2.680 |
2.610 |
2.610 |
4.324.500 |
| 785 |
19-04-2024 16:00 |
6.850 |
6.850 |
6.850 |
6.850 |
0 |
| 786 |
19-04-2024 15:30 |
6.925 |
6.950 |
6.875 |
6.950 |
1.085.900 |
| 787 |
19-04-2024 15:00 |
6.975 |
6.975 |
6.925 |
6.975 |
929.500 |
| 788 |
19-04-2024 14:30 |
6.975 |
7.000 |
6.950 |
6.975 |
1.019.100 |
| 789 |
19-04-2024 14:00 |
7.000 |
7.025 |
6.950 |
6.975 |
1.792.000 |
| 790 |
19-04-2024 11:00 |
6.975 |
7.000 |
6.950 |
7.000 |
1.306.100 |
| 791 |
19-04-2024 10:30 |
6.900 |
6.975 |
6.875 |
6.975 |
928.600 |
| 792 |
19-04-2024 10:00 |
6.900 |
6.925 |
6.875 |
6.900 |
827.900 |
| 793 |
19-04-2024 09:30 |
6.925 |
7.000 |
6.875 |
6.875 |
2.907.900 |
| 794 |
19-04-2024 09:00 |
6.925 |
7.000 |
6.925 |
7.000 |
2.106.900 |
| 795 |
19-03-2024 16:00 |
5.350 |
5.350 |
5.350 |
5.350 |
0 |
| 796 |
19-03-2024 15:30 |
5.350 |
5.350 |
5.300 |
5.325 |
778.300 |
| 797 |
19-03-2024 15:00 |
5.325 |
5.325 |
5.300 |
5.325 |
337.200 |
| 798 |
19-03-2024 14:30 |
5.325 |
5.350 |
5.300 |
5.325 |
709.300 |
| 799 |
19-03-2024 14:00 |
5.325 |
5.350 |
5.300 |
5.325 |
395.100 |
| 800 |
19-03-2024 13:30 |
5.350 |
5.350 |
5.300 |
5.300 |
367.000 |
| 801 |
19-03-2024 11:30 |
5.300 |
5.325 |
5.275 |
5.300 |
314.700 |
| 802 |
19-03-2024 11:00 |
5.325 |
5.325 |
5.300 |
5.300 |
169.700 |
| 803 |
19-03-2024 10:30 |
5.300 |
5.350 |
5.300 |
5.325 |
1.210.700 |
| 804 |
19-03-2024 10:00 |
5.300 |
5.350 |
5.300 |
5.300 |
1.560.100 |
| 805 |
19-03-2024 09:30 |
5.225 |
5.350 |
5.225 |
5.325 |
2.196.300 |
| 806 |
19-03-2024 09:00 |
5.275 |
5.325 |
5.225 |
5.250 |
975.600 |
| 807 |
19-02-2024 16:00 |
4.640 |
4.640 |
4.640 |
4.640 |
0 |
| 808 |
19-02-2024 15:30 |
4.620 |
4.670 |
4.620 |
4.630 |
1.827.900 |
| 809 |
19-02-2024 15:00 |
4.620 |
4.630 |
4.610 |
4.620 |
1.067.200 |
| 810 |
19-02-2024 14:30 |
4.640 |
4.640 |
4.600 |
4.600 |
2.431.600 |
| 811 |
19-02-2024 14:00 |
4.630 |
4.640 |
4.620 |
4.620 |
1.705.700 |
| 812 |
19-02-2024 13:30 |
4.630 |
4.650 |
4.620 |
4.630 |
1.353.200 |
| 813 |
19-02-2024 11:30 |
4.640 |
4.650 |
4.630 |
4.640 |
759.700 |
| 814 |
19-02-2024 11:00 |
4.640 |
4.650 |
4.630 |
4.630 |
565.100 |
| 815 |
19-02-2024 10:30 |
4.630 |
4.660 |
4.630 |
4.650 |
990.900 |
| 816 |
19-02-2024 10:00 |
4.640 |
4.670 |
4.630 |
4.640 |
3.823.900 |
| 817 |
19-02-2024 09:30 |
4.650 |
4.720 |
4.630 |
4.690 |
6.881.100 |
| 818 |
19-02-2024 09:00 |
4.650 |
4.840 |
4.600 |
4.660 |
15.538.900 |
| 819 |
19-01-2024 16:00 |
4.350 |
4.350 |
4.350 |
4.350 |
0 |
| 820 |
19-01-2024 15:30 |
4.340 |
4.400 |
4.320 |
4.330 |
3.197.800 |
| 821 |
19-01-2024 15:00 |
4.350 |
4.370 |
4.320 |
4.350 |
3.269.800 |
| 822 |
19-01-2024 14:30 |
4.470 |
4.470 |
4.330 |
4.370 |
15.200.400 |
| 823 |
19-01-2024 14:00 |
4.550 |
4.550 |
4.490 |
4.500 |
6.214.300 |
| 824 |
19-01-2024 11:00 |
4.520 |
4.530 |
4.510 |
4.520 |
1.605.300 |
| 825 |
19-01-2024 10:30 |
4.540 |
4.550 |
4.510 |
4.540 |
2.332.800 |
| 826 |
19-01-2024 10:00 |
4.550 |
4.610 |
4.550 |
4.570 |
5.316.600 |
| 827 |
19-01-2024 09:30 |
4.470 |
4.580 |
4.470 |
4.540 |
9.450.200 |
| 828 |
19-01-2024 09:00 |
4.400 |
4.640 |
4.350 |
4.640 |
34.648.900 |
| 829 |
18-12-2023 16:00 |
5.075 |
5.075 |
5.075 |
5.075 |
0 |
| 830 |
18-12-2023 15:30 |
5.050 |
5.100 |
5.000 |
5.100 |
2.047.200 |
| 831 |
18-12-2023 15:00 |
5.125 |
5.150 |
5.050 |
5.050 |
1.323.300 |
| 832 |
18-12-2023 14:30 |
5.000 |
5.150 |
4.990 |
5.125 |
2.291.500 |
| 833 |
18-12-2023 14:00 |
5.175 |
5.200 |
5.100 |
5.100 |
2.652.000 |
| 834 |
18-12-2023 13:30 |
5.250 |
5.325 |
5.175 |
5.175 |
1.713.100 |
| 835 |
18-12-2023 11:30 |
5.300 |
5.300 |
5.175 |
5.225 |
1.237.800 |
| 836 |
18-12-2023 11:00 |
5.250 |
5.325 |
5.150 |
5.225 |
3.274.800 |
| 837 |
18-12-2023 10:30 |
5.325 |
5.425 |
5.225 |
5.400 |
7.417.300 |
| 838 |
18-12-2023 10:00 |
5.050 |
5.400 |
5.025 |
5.275 |
18.906.200 |
| 839 |
18-12-2023 09:30 |
4.930 |
5.050 |
4.930 |
5.025 |
4.551.000 |
| 840 |
18-12-2023 09:00 |
4.960 |
5.025 |
4.880 |
4.950 |
12.049.900 |
| 841 |
18-09-2023 16:00 |
2.650 |
2.650 |
2.650 |
2.650 |
0 |
| 842 |
18-09-2023 15:30 |
2.640 |
2.650 |
2.640 |
2.640 |
1.071.400 |
| 843 |
18-09-2023 15:00 |
2.640 |
2.660 |
2.640 |
2.640 |
729.700 |
| 844 |
18-09-2023 14:30 |
2.640 |
2.650 |
2.630 |
2.640 |
1.408.300 |
| 845 |
18-09-2023 14:00 |
2.630 |
2.650 |
2.610 |
2.650 |
1.301.700 |
| 846 |
18-09-2023 13:30 |
2.690 |
2.700 |
2.620 |
2.620 |
3.407.000 |
| 847 |
18-09-2023 11:30 |
2.680 |
2.700 |
2.660 |
2.680 |
590.600 |
| 848 |
18-09-2023 11:00 |
2.670 |
2.700 |
2.660 |
2.680 |
868.600 |
| 849 |
18-09-2023 10:30 |
2.680 |
2.710 |
2.650 |
2.660 |
4.456.800 |
| 850 |
18-09-2023 10:00 |
2.630 |
2.690 |
2.630 |
2.670 |
3.540.400 |
| 851 |
18-09-2023 09:30 |
2.680 |
2.680 |
2.620 |
2.630 |
7.297.500 |
| 852 |
18-09-2023 09:00 |
2.600 |
2.650 |
2.580 |
2.640 |
7.319.600 |
| 853 |
18-04-2024 16:00 |
6.925 |
6.925 |
6.925 |
6.925 |
0 |
| 854 |
18-04-2024 15:30 |
6.925 |
6.975 |
6.925 |
6.950 |
1.338.600 |
| 855 |
18-04-2024 15:00 |
6.925 |
6.925 |
6.900 |
6.925 |
839.600 |
| 856 |
18-04-2024 14:30 |
6.950 |
6.950 |
6.925 |
6.950 |
608.700 |
| 857 |
18-04-2024 14:00 |
6.950 |
7.000 |
6.925 |
7.000 |
1.791.100 |
| 858 |
18-04-2024 13:30 |
6.950 |
6.975 |
6.925 |
6.950 |
797.800 |
| 859 |
18-04-2024 11:30 |
6.950 |
6.950 |
6.925 |
6.950 |
562.100 |
| 860 |
18-04-2024 11:00 |
6.925 |
6.950 |
6.925 |
6.950 |
539.800 |
| 861 |
18-04-2024 10:30 |
6.925 |
6.950 |
6.900 |
6.925 |
1.256.000 |
| 862 |
18-04-2024 10:00 |
6.950 |
6.950 |
6.925 |
6.925 |
834.800 |
| 863 |
18-04-2024 09:30 |
6.900 |
6.950 |
6.875 |
6.925 |
1.355.300 |
| 864 |
18-04-2024 09:00 |
6.875 |
7.025 |
6.850 |
6.925 |
2.803.400 |
| 865 |
18-03-2024 16:00 |
5.275 |
5.275 |
5.275 |
5.275 |
0 |
| 866 |
18-03-2024 15:30 |
5.175 |
5.250 |
5.150 |
5.225 |
702.700 |
| 867 |
18-03-2024 15:00 |
5.175 |
5.200 |
5.150 |
5.175 |
430.100 |
| 868 |
18-03-2024 14:30 |
5.200 |
5.250 |
5.175 |
5.175 |
714.000 |
| 869 |
18-03-2024 14:00 |
5.275 |
5.300 |
5.200 |
5.200 |
3.359.100 |
| 870 |
18-03-2024 13:30 |
5.350 |
5.400 |
5.275 |
5.275 |
1.443.900 |
| 871 |
18-03-2024 11:30 |
5.350 |
5.400 |
5.325 |
5.375 |
870.500 |
| 872 |
18-03-2024 11:00 |
5.275 |
5.350 |
5.225 |
5.325 |
1.918.600 |
| 873 |
18-03-2024 10:30 |
5.250 |
5.275 |
5.225 |
5.275 |
926.400 |
| 874 |
18-03-2024 10:00 |
5.200 |
5.200 |
5.150 |
5.175 |
1.984.100 |
| 875 |
18-03-2024 09:30 |
5.150 |
5.275 |
5.150 |
5.250 |
2.598.000 |
| 876 |
18-03-2024 09:00 |
5.200 |
5.225 |
5.025 |
5.125 |
2.814.700 |
| 877 |
18-01-2024 16:00 |
4.260 |
4.260 |
4.260 |
4.260 |
0 |
| 878 |
18-01-2024 15:30 |
4.260 |
4.260 |
4.260 |
4.260 |
377.500 |
| 879 |
18-01-2024 15:00 |
4.260 |
4.260 |
4.260 |
4.260 |
337.100 |
| 880 |
18-01-2024 14:30 |
4.260 |
4.260 |
4.260 |
4.260 |
238.600 |
| 881 |
18-01-2024 14:00 |
4.240 |
4.260 |
4.230 |
4.260 |
1.660.700 |
| 882 |
18-01-2024 13:30 |
4.250 |
4.260 |
4.230 |
4.260 |
4.038.000 |
| 883 |
18-01-2024 11:30 |
4.220 |
4.260 |
4.220 |
4.230 |
7.042.100 |
| 884 |
18-01-2024 11:00 |
4.220 |
4.250 |
4.200 |
4.240 |
6.190.600 |
| 885 |
18-01-2024 10:30 |
4.210 |
4.220 |
4.170 |
4.180 |
8.387.000 |
| 886 |
18-01-2024 10:00 |
4.120 |
4.260 |
4.120 |
4.220 |
12.553.000 |
| 887 |
18-01-2024 09:30 |
3.920 |
4.200 |
3.880 |
4.190 |
14.140.500 |
| 888 |
18-01-2024 09:00 |
3.430 |
3.830 |
3.430 |
3.760 |
19.506.200 |
| 889 |
17-11-2023 16:00 |
2.950 |
2.950 |
2.950 |
2.950 |
0 |
| 890 |
17-11-2023 15:30 |
2.940 |
2.960 |
2.930 |
2.950 |
711.200 |
| 891 |
17-11-2023 15:00 |
2.920 |
2.940 |
2.910 |
2.930 |
1.502.400 |
| 892 |
17-11-2023 14:30 |
2.910 |
2.930 |
2.900 |
2.920 |
1.453.600 |
| 893 |
17-11-2023 14:00 |
2.910 |
2.930 |
2.910 |
2.910 |
2.281.400 |
| 894 |
17-11-2023 11:00 |
2.910 |
2.920 |
2.900 |
2.910 |
1.659.200 |
| 895 |
17-11-2023 10:30 |
2.930 |
2.930 |
2.910 |
2.920 |
1.048.400 |
| 896 |
17-11-2023 10:00 |
2.940 |
2.950 |
2.930 |
2.930 |
1.199.100 |
| 897 |
17-11-2023 09:30 |
2.920 |
2.950 |
2.910 |
2.940 |
2.641.200 |
| 898 |
17-11-2023 09:00 |
2.950 |
2.950 |
2.910 |
2.920 |
1.965.200 |
| 899 |
17-10-2023 16:00 |
2.660 |
2.660 |
2.660 |
2.660 |
0 |
| 900 |
17-10-2023 15:30 |
2.630 |
2.640 |
2.630 |
2.640 |
181.400 |
| 901 |
17-10-2023 15:00 |
2.650 |
2.650 |
2.640 |
2.640 |
677.700 |
| 902 |
17-10-2023 14:30 |
2.630 |
2.650 |
2.630 |
2.640 |
271.800 |
| 903 |
17-10-2023 14:00 |
2.640 |
2.640 |
2.630 |
2.630 |
284.200 |
| 904 |
17-10-2023 13:30 |
2.610 |
2.640 |
2.600 |
2.630 |
1.753.300 |
| 905 |
17-10-2023 11:30 |
2.630 |
2.640 |
2.630 |
2.630 |
14.000 |
| 906 |
17-10-2023 11:00 |
2.630 |
2.630 |
2.620 |
2.630 |
93.600 |
| 907 |
17-10-2023 10:30 |
2.620 |
2.620 |
2.610 |
2.620 |
102.400 |
| 908 |
17-10-2023 10:00 |
2.600 |
2.620 |
2.590 |
2.610 |
792.100 |
| 909 |
17-10-2023 09:30 |
2.600 |
2.600 |
2.590 |
2.590 |
1.115.800 |
| 910 |
17-10-2023 09:00 |
2.600 |
2.610 |
2.590 |
2.600 |
4.605.800 |
| 911 |
17-05-2024 16:00 |
9.100 |
9.100 |
9.100 |
9.100 |
0 |
| 912 |
17-05-2024 15:30 |
9.175 |
9.225 |
9.150 |
9.175 |
3.683.000 |
| 913 |
17-05-2024 15:00 |
9.200 |
9.225 |
9.150 |
9.175 |
2.233.000 |
| 914 |
17-05-2024 14:30 |
9.150 |
9.225 |
9.150 |
9.175 |
1.999.800 |
| 915 |
17-05-2024 14:00 |
9.225 |
9.250 |
9.125 |
9.150 |
3.038.900 |
| 916 |
17-05-2024 11:00 |
9.225 |
9.250 |
9.175 |
9.200 |
1.711.500 |
| 917 |
17-05-2024 10:30 |
9.175 |
9.250 |
9.175 |
9.175 |
3.083.500 |
| 918 |
17-05-2024 10:00 |
9.300 |
9.350 |
9.225 |
9.275 |
5.439.900 |
| 919 |
17-05-2024 09:30 |
9.225 |
9.300 |
9.175 |
9.300 |
6.634.600 |
| 920 |
17-05-2024 09:00 |
9.225 |
9.225 |
9.150 |
9.150 |
4.649.500 |
| 921 |
17-04-2024 16:00 |
6.850 |
6.850 |
6.850 |
6.850 |
0 |
| 922 |
17-04-2024 15:30 |
6.975 |
7.000 |
6.900 |
6.950 |
2.684.400 |
| 923 |
17-04-2024 15:00 |
7.075 |
7.075 |
6.900 |
6.950 |
2.438.300 |
| 924 |
17-04-2024 14:30 |
7.075 |
7.100 |
7.000 |
7.050 |
1.076.800 |
| 925 |
17-04-2024 14:00 |
7.000 |
7.125 |
7.000 |
7.050 |
1.696.700 |
| 926 |
17-04-2024 13:30 |
7.000 |
7.100 |
7.000 |
7.025 |
2.046.400 |
| 927 |
17-04-2024 11:30 |
7.075 |
7.075 |
6.775 |
6.950 |
4.567.700 |
| 928 |
17-04-2024 11:00 |
7.250 |
7.275 |
7.200 |
7.225 |
800.600 |
| 929 |
17-04-2024 10:30 |
7.250 |
7.250 |
7.225 |
7.250 |
640.200 |
| 930 |
17-04-2024 10:00 |
7.225 |
7.300 |
7.225 |
7.225 |
2.292.000 |
| 931 |
17-04-2024 09:30 |
7.250 |
7.300 |
7.200 |
7.300 |
2.898.200 |
| 932 |
17-04-2024 09:00 |
7.275 |
7.350 |
7.225 |
7.325 |
2.452.400 |
| 933 |
17-01-2024 16:00 |
3.410 |
3.410 |
3.410 |
3.410 |
0 |
| 934 |
17-01-2024 15:30 |
3.470 |
3.470 |
3.410 |
3.410 |
5.080.400 |
| 935 |
17-01-2024 15:00 |
3.450 |
3.450 |
3.420 |
3.440 |
4.334.200 |
| 936 |
17-01-2024 14:30 |
3.400 |
3.520 |
3.400 |
3.470 |
7.012.000 |
| 937 |
17-01-2024 14:00 |
3.410 |
3.420 |
3.400 |
3.400 |
993.100 |
| 938 |
17-01-2024 13:30 |
3.480 |
3.490 |
3.410 |
3.430 |
2.335.400 |
| 939 |
17-01-2024 11:30 |
3.450 |
3.490 |
3.430 |
3.470 |
1.987.500 |
| 940 |
17-01-2024 11:00 |
3.450 |
3.470 |
3.430 |
3.460 |
769.800 |
| 941 |
17-01-2024 10:30 |
3.450 |
3.510 |
3.450 |
3.470 |
2.664.000 |
| 942 |
17-01-2024 10:00 |
3.460 |
3.460 |
3.430 |
3.440 |
3.760.300 |
| 943 |
17-01-2024 09:30 |
3.490 |
3.500 |
3.450 |
3.450 |
3.017.000 |
| 944 |
17-01-2024 09:00 |
3.590 |
3.610 |
3.490 |
3.490 |
9.447.000 |
| 945 |
16-11-2023 16:00 |
2.920 |
2.920 |
2.920 |
2.920 |
0 |
| 946 |
16-11-2023 15:30 |
2.920 |
2.940 |
2.900 |
2.930 |
1.956.400 |
| 947 |
16-11-2023 15:00 |
2.920 |
2.940 |
2.920 |
2.920 |
632.700 |
| 948 |
16-11-2023 14:30 |
2.960 |
2.960 |
2.940 |
2.940 |
1.420.300 |
| 949 |
16-11-2023 14:00 |
2.950 |
2.960 |
2.950 |
2.960 |
653.100 |
| 950 |
16-11-2023 13:30 |
2.930 |
2.960 |
2.930 |
2.950 |
3.637.000 |
| 951 |
16-11-2023 11:30 |
2.920 |
2.930 |
2.910 |
2.930 |
725.200 |
| 952 |
16-11-2023 11:00 |
2.920 |
2.920 |
2.910 |
2.910 |
1.528.300 |
| 953 |
16-11-2023 10:30 |
2.930 |
2.930 |
2.910 |
2.920 |
1.693.500 |
| 954 |
16-11-2023 10:00 |
2.920 |
2.930 |
2.920 |
2.920 |
258.000 |
| 955 |
16-11-2023 09:30 |
2.940 |
2.940 |
2.920 |
2.930 |
4.753.900 |
| 956 |
16-11-2023 09:00 |
2.930 |
2.950 |
2.930 |
2.940 |
1.403.000 |
| 957 |
16-10-2023 16:00 |
2.580 |
2.580 |
2.580 |
2.580 |
0 |
| 958 |
16-10-2023 15:30 |
2.570 |
2.610 |
2.560 |
2.610 |
1.635.000 |
| 959 |
16-10-2023 15:00 |
2.590 |
2.590 |
2.580 |
2.580 |
704.300 |
| 960 |
16-10-2023 14:30 |
2.600 |
2.620 |
2.590 |
2.600 |
1.458.100 |
| 961 |
16-10-2023 14:00 |
2.600 |
2.610 |
2.560 |
2.600 |
4.471.700 |
| 962 |
16-10-2023 13:30 |
2.610 |
2.620 |
2.610 |
2.610 |
596.100 |
| 963 |
16-10-2023 11:30 |
2.610 |
2.620 |
2.610 |
2.620 |
16.800 |
| 964 |
16-10-2023 11:00 |
2.630 |
2.630 |
2.610 |
2.610 |
1.351.300 |
| 965 |
16-10-2023 10:30 |
2.640 |
2.640 |
2.630 |
2.640 |
934.600 |
| 966 |
16-10-2023 10:00 |
2.660 |
2.670 |
2.640 |
2.640 |
2.528.400 |
| 967 |
16-10-2023 09:30 |
2.690 |
2.700 |
2.680 |
2.680 |
1.146.000 |
| 968 |
16-10-2023 09:00 |
2.690 |
2.700 |
2.680 |
2.690 |
1.961.900 |
| 969 |
16-05-2024 16:00 |
9.150 |
9.150 |
9.150 |
9.150 |
0 |
| 970 |
16-05-2024 15:30 |
9.175 |
9.200 |
9.125 |
9.175 |
3.213.400 |
| 971 |
16-05-2024 15:00 |
9.150 |
9.200 |
9.125 |
9.175 |
2.202.200 |
| 972 |
16-05-2024 14:30 |
9.200 |
9.200 |
9.150 |
9.175 |
2.139.000 |
| 973 |
16-05-2024 14:00 |
9.200 |
9.200 |
9.150 |
9.175 |
2.777.800 |
| 974 |
16-05-2024 13:30 |
9.250 |
9.250 |
9.175 |
9.200 |
2.402.500 |
| 975 |
16-05-2024 11:30 |
9.250 |
9.250 |
9.225 |
9.250 |
1.029.800 |
| 976 |
16-05-2024 11:00 |
9.225 |
9.275 |
9.200 |
9.225 |
4.260.300 |
| 977 |
16-05-2024 10:30 |
9.275 |
9.275 |
9.200 |
9.250 |
3.025.500 |
| 978 |
16-05-2024 10:00 |
9.275 |
9.275 |
9.175 |
9.225 |
3.567.400 |
| 979 |
16-05-2024 09:30 |
9.200 |
9.275 |
9.175 |
9.250 |
7.200.300 |
| 980 |
16-05-2024 09:00 |
9.150 |
9.225 |
9.100 |
9.200 |
4.914.800 |
| 981 |
16-04-2024 16:00 |
7.225 |
7.225 |
7.225 |
7.225 |
0 |
| 982 |
16-04-2024 15:30 |
7.175 |
7.250 |
7.150 |
7.175 |
2.944.800 |
| 983 |
16-04-2024 15:00 |
7.225 |
7.250 |
7.175 |
7.175 |
2.878.000 |
| 984 |
16-04-2024 14:30 |
7.175 |
7.275 |
7.175 |
7.200 |
3.745.400 |
| 985 |
16-04-2024 14:00 |
7.200 |
7.200 |
7.100 |
7.175 |
2.062.400 |
| 986 |
16-04-2024 13:30 |
7.125 |
7.175 |
7.075 |
7.175 |
1.605.100 |
| 987 |
16-04-2024 11:30 |
7.150 |
7.175 |
7.100 |
7.100 |
1.376.400 |
| 988 |
16-04-2024 11:00 |
7.100 |
7.150 |
7.075 |
7.125 |
1.188.400 |
| 989 |
16-04-2024 10:30 |
7.125 |
7.150 |
7.075 |
7.100 |
3.399.100 |
| 990 |
16-04-2024 10:00 |
7.075 |
7.125 |
7.050 |
7.050 |
3.272.800 |
| 991 |
16-04-2024 09:30 |
7.125 |
7.175 |
7.075 |
7.100 |
6.391.800 |
| 992 |
16-04-2024 09:00 |
7.300 |
7.300 |
7.050 |
7.125 |
4.684.100 |
| 993 |
16-02-2024 16:00 |
4.620 |
4.620 |
4.620 |
4.620 |
0 |
| 994 |
16-02-2024 15:30 |
4.600 |
4.680 |
4.590 |
4.610 |
13.723.200 |
| 995 |
16-02-2024 15:00 |
4.610 |
4.630 |
4.590 |
4.600 |
4.136.200 |
| 996 |
16-02-2024 14:30 |
4.600 |
4.620 |
4.590 |
4.590 |
2.403.100 |
| 997 |
16-02-2024 14:00 |
4.630 |
4.670 |
4.560 |
4.570 |
5.180.900 |
| 998 |
16-02-2024 11:00 |
4.630 |
4.640 |
4.500 |
4.500 |
4.746.400 |
| 999 |
16-02-2024 10:30 |
4.650 |
4.720 |
4.640 |
4.660 |
7.588.800 |
| 1000 |
16-02-2024 10:00 |
4.500 |
4.760 |
4.480 |
4.700 |
14.989.400 |
| 1001 |
16-02-2024 09:30 |
4.390 |
4.500 |
4.310 |
4.500 |
7.933.800 |
| 1002 |
16-02-2024 09:00 |
4.080 |
4.230 |
4.070 |
4.210 |
4.680.300 |
| 1003 |
16-01-2024 16:00 |
3.560 |
3.560 |
3.560 |
3.560 |
0 |
| 1004 |
16-01-2024 15:30 |
3.550 |
3.550 |
3.520 |
3.550 |
1.350.300 |
| 1005 |
16-01-2024 15:00 |
3.540 |
3.560 |
3.530 |
3.540 |
958.300 |
| 1006 |
16-01-2024 14:30 |
3.500 |
3.540 |
3.500 |
3.530 |
1.189.600 |
| 1007 |
16-01-2024 14:00 |
3.540 |
3.550 |
3.500 |
3.510 |
2.480.400 |
| 1008 |
16-01-2024 13:30 |
3.520 |
3.560 |
3.480 |
3.530 |
2.657.600 |
| 1009 |
16-01-2024 11:30 |
3.560 |
3.560 |
3.480 |
3.540 |
2.113.000 |
| 1010 |
16-01-2024 11:00 |
3.550 |
3.590 |
3.540 |
3.560 |
2.644.100 |
| 1011 |
16-01-2024 10:30 |
3.420 |
3.540 |
3.400 |
3.540 |
5.392.900 |
| 1012 |
16-01-2024 10:00 |
3.440 |
3.450 |
3.360 |
3.360 |
4.710.900 |
| 1013 |
16-01-2024 09:30 |
3.370 |
3.500 |
3.370 |
3.500 |
8.047.800 |
| 1014 |
16-01-2024 09:00 |
3.300 |
3.420 |
3.250 |
3.380 |
7.839.400 |
| 1015 |
15-12-2023 16:00 |
4.930 |
4.930 |
4.930 |
4.930 |
0 |
| 1016 |
15-12-2023 15:30 |
4.880 |
5.075 |
4.880 |
5.000 |
14.956.000 |
| 1017 |
15-12-2023 15:00 |
4.800 |
4.890 |
4.790 |
4.880 |
6.333.500 |
| 1018 |
15-12-2023 14:30 |
4.770 |
4.810 |
4.770 |
4.800 |
4.740.900 |
| 1019 |
15-12-2023 14:00 |
4.720 |
4.790 |
4.720 |
4.770 |
2.746.300 |
| 1020 |
15-12-2023 11:00 |
4.730 |
4.760 |
4.720 |
4.720 |
1.749.400 |
| 1021 |
15-12-2023 10:30 |
4.740 |
4.760 |
4.720 |
4.720 |
2.822.200 |
| 1022 |
15-12-2023 10:00 |
4.790 |
4.820 |
4.730 |
4.730 |
3.551.200 |
| 1023 |
15-12-2023 09:30 |
4.730 |
4.820 |
4.730 |
4.810 |
4.956.100 |
| 1024 |
15-12-2023 09:00 |
4.690 |
4.770 |
4.670 |
4.760 |
4.384.100 |
| 1025 |
15-11-2023 16:00 |
2.920 |
2.920 |
2.920 |
2.920 |
0 |
| 1026 |
15-11-2023 15:30 |
2.940 |
2.960 |
2.930 |
2.930 |
1.462.100 |
| 1027 |
15-11-2023 15:00 |
2.960 |
2.960 |
2.940 |
2.940 |
2.006.200 |
| 1028 |
15-11-2023 14:30 |
2.950 |
2.970 |
2.950 |
2.960 |
3.368.200 |
| 1029 |
15-11-2023 14:00 |
2.930 |
2.940 |
2.930 |
2.940 |
385.400 |
| 1030 |
15-11-2023 13:30 |
2.940 |
2.940 |
2.930 |
2.940 |
1.314.200 |
| 1031 |
15-11-2023 11:30 |
2.960 |
2.960 |
2.920 |
2.940 |
2.120.400 |
| 1032 |
15-11-2023 11:00 |
2.970 |
2.970 |
2.950 |
2.960 |
1.950.100 |
| 1033 |
15-11-2023 10:30 |
2.980 |
2.990 |
2.970 |
2.970 |
1.661.100 |
| 1034 |
15-11-2023 10:00 |
2.990 |
2.990 |
2.980 |
2.990 |
1.119.200 |
| 1035 |
15-11-2023 09:30 |
2.990 |
3.000 |
2.980 |
2.990 |
1.409.700 |
| 1036 |
15-11-2023 09:00 |
3.000 |
3.020 |
2.990 |
3.000 |
3.163.600 |
| 1037 |
15-09-2023 16:00 |
2.570 |
2.570 |
2.570 |
2.570 |
0 |
| 1038 |
15-09-2023 15:30 |
2.590 |
2.650 |
2.590 |
2.620 |
4.638.200 |
| 1039 |
15-09-2023 15:00 |
2.590 |
2.640 |
2.580 |
2.600 |
3.584.200 |
| 1040 |
15-09-2023 14:30 |
2.570 |
2.580 |
2.560 |
2.580 |
1.168.700 |
| 1041 |
15-09-2023 14:00 |
2.580 |
2.590 |
2.560 |
2.570 |
3.402.000 |
| 1042 |
15-09-2023 11:00 |
2.600 |
2.610 |
2.580 |
2.600 |
872.900 |
| 1043 |
15-09-2023 10:30 |
2.590 |
2.630 |
2.570 |
2.570 |
3.100.400 |
| 1044 |
15-09-2023 10:00 |
2.480 |
2.560 |
2.470 |
2.560 |
4.650.600 |
| 1045 |
15-09-2023 09:30 |
2.430 |
2.530 |
2.410 |
2.460 |
10.266.800 |
| 1046 |
15-09-2023 09:00 |
2.280 |
2.440 |
2.280 |
2.420 |
15.731.000 |
| 1047 |
15-05-2024 16:00 |
9.125 |
9.125 |
9.125 |
9.125 |
0 |
| 1048 |
15-05-2024 15:30 |
9.075 |
9.075 |
9.000 |
9.075 |
3.252.800 |
| 1049 |
15-05-2024 15:00 |
9.100 |
9.150 |
9.025 |
9.050 |
5.322.600 |
| 1050 |
15-05-2024 14:30 |
9.125 |
9.125 |
9.075 |
9.075 |
2.668.000 |
| 1051 |
15-05-2024 14:00 |
9.150 |
9.150 |
9.125 |
9.150 |
1.906.400 |
| 1052 |
15-05-2024 13:30 |
9.200 |
9.225 |
9.100 |
9.100 |
4.756.300 |
| 1053 |
15-05-2024 11:30 |
9.200 |
9.225 |
9.175 |
9.225 |
2.442.200 |
| 1054 |
15-05-2024 11:00 |
9.175 |
9.200 |
9.175 |
9.175 |
2.243.000 |
| 1055 |
15-05-2024 10:30 |
9.150 |
9.200 |
9.125 |
9.175 |
5.371.500 |
| 1056 |
15-05-2024 10:00 |
8.975 |
9.150 |
8.975 |
9.125 |
13.254.300 |
| 1057 |
15-05-2024 09:30 |
8.900 |
9.000 |
8.850 |
8.975 |
8.987.000 |
| 1058 |
15-05-2024 09:00 |
8.550 |
9.300 |
8.550 |
8.975 |
41.035.600 |
| 1059 |
15-03-2024 16:00 |
5.150 |
5.150 |
5.150 |
5.150 |
0 |
| 1060 |
15-03-2024 15:30 |
5.075 |
5.150 |
5.050 |
5.100 |
3.906.100 |
| 1061 |
15-03-2024 15:00 |
5.175 |
5.175 |
5.100 |
5.150 |
2.575.300 |
| 1062 |
15-03-2024 14:30 |
5.100 |
5.125 |
5.100 |
5.100 |
946.700 |
| 1063 |
15-03-2024 14:00 |
5.100 |
5.175 |
5.100 |
5.100 |
2.043.900 |
| 1064 |
15-03-2024 11:00 |
5.100 |
5.150 |
5.025 |
5.100 |
3.818.400 |
| 1065 |
15-03-2024 10:30 |
5.275 |
5.300 |
5.175 |
5.175 |
1.638.400 |
| 1066 |
15-03-2024 10:00 |
5.325 |
5.375 |
5.250 |
5.275 |
4.660.200 |
| 1067 |
15-03-2024 09:30 |
5.625 |
5.625 |
5.450 |
5.500 |
2.807.800 |
| 1068 |
15-03-2024 09:00 |
5.550 |
5.700 |
5.425 |
5.500 |
5.127.600 |
| 1069 |
15-02-2024 16:00 |
4.050 |
4.050 |
4.050 |
4.050 |
0 |
| 1070 |
15-02-2024 15:30 |
4.020 |
4.040 |
4.000 |
4.030 |
4.124.400 |
| 1071 |
15-02-2024 15:00 |
4.000 |
4.010 |
4.000 |
4.000 |
825.000 |
| 1072 |
15-02-2024 14:30 |
4.020 |
4.030 |
4.000 |
4.000 |
1.165.700 |
| 1073 |
15-02-2024 14:00 |
4.020 |
4.050 |
4.020 |
4.030 |
1.345.400 |
| 1074 |
15-02-2024 13:30 |
4.010 |
4.030 |
4.010 |
4.020 |
1.326.900 |
| 1075 |
15-02-2024 11:30 |
4.010 |
4.030 |
4.000 |
4.010 |
1.118.500 |
| 1076 |
15-02-2024 11:00 |
4.050 |
4.050 |
4.010 |
4.020 |
2.177.300 |
| 1077 |
15-02-2024 10:30 |
4.080 |
4.090 |
4.040 |
4.040 |
1.525.700 |
| 1078 |
15-02-2024 10:00 |
4.070 |
4.080 |
4.050 |
4.060 |
4.645.400 |
| 1079 |
15-02-2024 09:30 |
4.130 |
4.140 |
4.050 |
4.120 |
5.718.600 |
| 1080 |
15-02-2024 09:00 |
4.160 |
4.350 |
4.130 |
4.220 |
5.060.100 |
| 1081 |
15-01-2024 16:00 |
3.230 |
3.230 |
3.230 |
3.230 |
0 |
| 1082 |
15-01-2024 15:30 |
3.260 |
3.300 |
3.210 |
3.280 |
8.017.100 |
| 1083 |
15-01-2024 15:00 |
3.290 |
3.340 |
3.260 |
3.270 |
6.288.700 |
| 1084 |
15-01-2024 14:30 |
3.440 |
3.450 |
3.350 |
3.360 |
6.376.100 |
| 1085 |
15-01-2024 14:00 |
3.400 |
3.500 |
3.400 |
3.440 |
8.664.800 |
| 1086 |
15-01-2024 13:30 |
3.420 |
3.440 |
3.400 |
3.400 |
3.611.400 |
| 1087 |
15-01-2024 11:30 |
3.450 |
3.460 |
3.440 |
3.440 |
2.432.200 |
| 1088 |
15-01-2024 11:00 |
3.460 |
3.470 |
3.460 |
3.460 |
2.457.900 |
| 1089 |
15-01-2024 10:30 |
3.470 |
3.490 |
3.460 |
3.470 |
3.205.800 |
| 1090 |
15-01-2024 10:00 |
3.500 |
3.530 |
3.500 |
3.510 |
3.538.700 |
| 1091 |
15-01-2024 09:30 |
3.620 |
3.630 |
3.520 |
3.550 |
5.307.300 |
| 1092 |
15-01-2024 09:00 |
3.580 |
3.650 |
3.520 |
3.640 |
4.855.000 |
| 1093 |
14-12-2023 16:00 |
4.650 |
4.650 |
4.650 |
4.650 |
0 |
| 1094 |
14-12-2023 15:30 |
4.660 |
4.670 |
4.650 |
4.670 |
1.177.500 |
| 1095 |
14-12-2023 15:00 |
4.690 |
4.700 |
4.650 |
4.660 |
2.602.900 |
| 1096 |
14-12-2023 14:30 |
4.700 |
4.710 |
4.690 |
4.700 |
268.600 |
| 1097 |
14-12-2023 14:00 |
4.690 |
4.710 |
4.670 |
4.700 |
1.929.600 |
| 1098 |
14-12-2023 13:30 |
4.700 |
4.730 |
4.660 |
4.680 |
1.769.400 |
| 1099 |
14-12-2023 11:30 |
4.700 |
4.770 |
4.700 |
4.720 |
603.100 |
| 1100 |
14-12-2023 11:00 |
4.670 |
4.710 |
4.660 |
4.710 |
585.100 |
| 1101 |
14-12-2023 10:30 |
4.680 |
4.720 |
4.660 |
4.670 |
1.192.700 |
| 1102 |
14-12-2023 10:00 |
4.760 |
4.760 |
4.670 |
4.670 |
4.020.800 |
| 1103 |
14-12-2023 09:30 |
4.860 |
4.870 |
4.720 |
4.730 |
5.968.400 |
| 1104 |
14-12-2023 09:00 |
4.810 |
4.870 |
4.770 |
4.830 |
5.254.400 |
| 1105 |
14-11-2023 16:00 |
2.990 |
2.990 |
2.990 |
2.990 |
0 |
| 1106 |
14-11-2023 15:30 |
2.980 |
2.990 |
2.980 |
2.990 |
464.600 |
| 1107 |
14-11-2023 15:00 |
2.980 |
3.000 |
2.980 |
2.980 |
1.458.600 |
| 1108 |
14-11-2023 14:30 |
2.980 |
2.990 |
2.980 |
2.980 |
557.400 |
| 1109 |
14-11-2023 14:00 |
2.970 |
2.990 |
2.960 |
2.990 |
2.393.100 |
| 1110 |
14-11-2023 13:30 |
2.960 |
2.990 |
2.950 |
2.980 |
2.139.900 |
| 1111 |
14-11-2023 11:30 |
2.960 |
2.970 |
2.950 |
2.960 |
108.900 |
| 1112 |
14-11-2023 11:00 |
2.950 |
2.960 |
2.940 |
2.960 |
61.800 |
| 1113 |
14-11-2023 10:30 |
2.930 |
2.940 |
2.930 |
2.940 |
2.149.800 |
| 1114 |
14-11-2023 10:00 |
2.980 |
2.980 |
2.930 |
2.930 |
2.371.200 |
| 1115 |
14-11-2023 09:30 |
2.960 |
2.980 |
2.960 |
2.980 |
1.724.700 |
| 1116 |
14-11-2023 09:00 |
2.930 |
2.970 |
2.930 |
2.960 |
2.899.100 |
| 1117 |
14-09-2023 16:00 |
2.260 |
2.260 |
2.260 |
2.260 |
0 |
| 1118 |
14-09-2023 15:30 |
2.270 |
2.280 |
2.250 |
2.250 |
797.600 |
| 1119 |
14-09-2023 15:00 |
2.240 |
2.290 |
2.240 |
2.270 |
1.658.400 |
| 1120 |
14-09-2023 14:30 |
2.250 |
2.280 |
2.210 |
2.230 |
3.392.000 |
| 1121 |
14-09-2023 14:00 |
2.190 |
2.250 |
2.190 |
2.240 |
4.125.800 |
| 1122 |
14-09-2023 13:30 |
2.190 |
2.200 |
2.190 |
2.190 |
1.150.200 |
| 1123 |
14-09-2023 11:30 |
2.180 |
2.190 |
2.180 |
2.190 |
851.300 |
| 1124 |
14-09-2023 11:00 |
2.170 |
2.190 |
2.170 |
2.180 |
1.028.600 |
| 1125 |
14-09-2023 10:30 |
2.140 |
2.170 |
2.140 |
2.170 |
3.057.000 |
| 1126 |
14-09-2023 10:00 |
2.130 |
2.140 |
2.130 |
2.140 |
224.600 |
| 1127 |
14-09-2023 09:30 |
2.120 |
2.130 |
2.120 |
2.130 |
1.202.500 |
| 1128 |
14-09-2023 09:00 |
2.130 |
2.140 |
2.110 |
2.130 |
2.094.800 |
| 1129 |
14-05-2024 16:00 |
8.425 |
8.425 |
8.425 |
8.425 |
0 |
| 1130 |
14-05-2024 15:30 |
8.375 |
8.425 |
8.375 |
8.425 |
1.716.400 |
| 1131 |
14-05-2024 15:00 |
8.400 |
8.450 |
8.400 |
8.425 |
1.093.600 |
| 1132 |
14-05-2024 14:30 |
8.400 |
8.425 |
8.375 |
8.400 |
994.800 |
| 1133 |
14-05-2024 14:00 |
8.325 |
8.425 |
8.300 |
8.400 |
1.732.900 |
| 1134 |
14-05-2024 13:30 |
8.450 |
8.450 |
8.300 |
8.300 |
2.416.700 |
| 1135 |
14-05-2024 11:30 |
8.425 |
8.450 |
8.375 |
8.450 |
1.254.300 |
| 1136 |
14-05-2024 11:00 |
8.500 |
8.500 |
8.450 |
8.475 |
1.204.400 |
| 1137 |
14-05-2024 10:30 |
8.575 |
8.600 |
8.525 |
8.550 |
1.599.100 |
| 1138 |
14-05-2024 10:00 |
8.625 |
8.650 |
8.500 |
8.500 |
6.322.900 |
| 1139 |
14-05-2024 09:30 |
8.200 |
8.700 |
8.175 |
8.550 |
14.092.900 |
| 1140 |
14-05-2024 09:00 |
8.100 |
8.150 |
8.050 |
8.150 |
2.211.500 |
| 1141 |
14-03-2024 16:00 |
5.550 |
5.550 |
5.550 |
5.550 |
0 |
| 1142 |
14-03-2024 15:30 |
5.350 |
5.550 |
5.275 |
5.475 |
5.013.500 |
| 1143 |
14-03-2024 15:00 |
5.825 |
5.850 |
5.225 |
5.300 |
10.469.700 |
| 1144 |
14-03-2024 14:30 |
5.875 |
6.000 |
5.800 |
5.850 |
3.336.100 |
| 1145 |
14-03-2024 14:00 |
6.025 |
6.050 |
5.950 |
5.975 |
3.129.900 |
| 1146 |
14-03-2024 13:30 |
6.150 |
6.175 |
6.000 |
6.075 |
3.612.900 |
| 1147 |
14-03-2024 11:30 |
6.400 |
6.400 |
6.225 |
6.275 |
2.487.700 |
| 1148 |
14-03-2024 11:00 |
6.475 |
6.500 |
6.325 |
6.375 |
2.900.200 |
| 1149 |
14-03-2024 10:30 |
6.450 |
6.500 |
6.450 |
6.475 |
1.973.300 |
| 1150 |
14-03-2024 10:00 |
6.400 |
6.450 |
6.375 |
6.425 |
2.508.900 |
| 1151 |
14-03-2024 09:30 |
6.425 |
6.475 |
6.350 |
6.375 |
3.114.900 |
| 1152 |
14-03-2024 09:00 |
6.250 |
6.450 |
6.225 |
6.400 |
7.652.300 |
| 1153 |
13-12-2023 16:00 |
4.780 |
4.780 |
4.780 |
4.780 |
0 |
| 1154 |
13-12-2023 15:30 |
4.760 |
4.780 |
4.720 |
4.770 |
1.313.900 |
| 1155 |
13-12-2023 15:00 |
4.760 |
4.810 |
4.750 |
4.760 |
1.492.300 |
| 1156 |
13-12-2023 14:30 |
4.860 |
4.870 |
4.730 |
4.750 |
4.282.800 |
| 1157 |
13-12-2023 14:00 |
4.780 |
4.900 |
4.780 |
4.860 |
9.469.600 |
| 1158 |
13-12-2023 13:30 |
4.770 |
4.820 |
4.770 |
4.770 |
2.427.300 |
| 1159 |
13-12-2023 11:30 |
4.770 |
4.790 |
4.760 |
4.770 |
922.800 |
| 1160 |
13-12-2023 11:00 |
4.770 |
4.790 |
4.760 |
4.770 |
1.763.000 |
| 1161 |
13-12-2023 10:30 |
4.700 |
4.810 |
4.700 |
4.780 |
2.124.300 |
| 1162 |
13-12-2023 10:00 |
4.710 |
4.710 |
4.670 |
4.700 |
3.154.200 |
| 1163 |
13-12-2023 09:30 |
4.740 |
4.770 |
4.700 |
4.710 |
3.931.700 |
| 1164 |
13-12-2023 09:00 |
4.780 |
4.880 |
4.740 |
4.750 |
10.090.300 |
| 1165 |
13-11-2023 16:00 |
2.910 |
2.910 |
2.910 |
2.910 |
0 |
| 1166 |
13-11-2023 15:30 |
2.940 |
2.950 |
2.920 |
2.930 |
606.700 |
| 1167 |
13-11-2023 15:00 |
2.960 |
2.960 |
2.940 |
2.940 |
448.400 |
| 1168 |
13-11-2023 14:30 |
2.960 |
2.970 |
2.950 |
2.960 |
935.300 |
| 1169 |
13-11-2023 14:00 |
2.950 |
2.960 |
2.930 |
2.950 |
2.894.400 |
| 1170 |
13-11-2023 13:30 |
2.940 |
2.950 |
2.930 |
2.940 |
1.283.100 |
| 1171 |
13-11-2023 11:30 |
2.940 |
2.940 |
2.930 |
2.930 |
252.900 |
| 1172 |
13-11-2023 11:00 |
2.940 |
2.950 |
2.920 |
2.940 |
1.086.100 |
| 1173 |
13-11-2023 10:30 |
2.950 |
2.960 |
2.920 |
2.940 |
3.137.300 |
| 1174 |
13-11-2023 10:00 |
3.020 |
3.020 |
2.960 |
2.960 |
3.802.200 |
| 1175 |
13-11-2023 09:30 |
2.970 |
3.000 |
2.970 |
2.990 |
2.576.800 |
| 1176 |
13-11-2023 09:00 |
3.030 |
3.030 |
2.970 |
2.980 |
6.406.800 |
| 1177 |
13-10-2023 16:00 |
2.700 |
2.700 |
2.700 |
2.700 |
0 |
| 1178 |
13-10-2023 15:30 |
2.690 |
2.690 |
2.660 |
2.670 |
1.876.200 |
| 1179 |
13-10-2023 15:00 |
2.680 |
2.690 |
2.680 |
2.680 |
30.600 |
| 1180 |
13-10-2023 14:30 |
2.680 |
2.690 |
2.680 |
2.690 |
176.000 |
| 1181 |
13-10-2023 14:00 |
2.680 |
2.700 |
2.680 |
2.690 |
2.586.000 |
| 1182 |
13-10-2023 11:00 |
2.700 |
2.700 |
2.690 |
2.690 |
100.800 |
| 1183 |
13-10-2023 10:30 |
2.690 |
2.690 |
2.690 |
2.690 |
673.600 |
| 1184 |
13-10-2023 10:00 |
2.700 |
2.710 |
2.700 |
2.700 |
1.492.800 |
| 1185 |
13-10-2023 09:30 |
2.700 |
2.700 |
2.680 |
2.700 |
2.810.700 |
| 1186 |
13-10-2023 09:00 |
2.690 |
2.700 |
2.690 |
2.700 |
1.330.200 |
| 1187 |
13-09-2023 16:00 |
2.130 |
2.130 |
2.130 |
2.130 |
0 |
| 1188 |
13-09-2023 15:30 |
2.110 |
2.120 |
2.100 |
2.110 |
282.600 |
| 1189 |
13-09-2023 15:00 |
2.090 |
2.110 |
2.090 |
2.100 |
762.200 |
| 1190 |
13-09-2023 14:30 |
2.080 |
2.100 |
2.080 |
2.090 |
434.400 |
| 1191 |
13-09-2023 14:00 |
2.080 |
2.080 |
2.080 |
2.080 |
238.600 |
| 1192 |
13-09-2023 13:30 |
2.090 |
2.090 |
2.080 |
2.080 |
7.100 |
| 1193 |
13-09-2023 11:30 |
2.080 |
2.090 |
2.080 |
2.080 |
90.100 |
| 1194 |
13-09-2023 11:00 |
2.070 |
2.080 |
2.070 |
2.080 |
357.400 |
| 1195 |
13-09-2023 10:30 |
2.070 |
2.080 |
2.070 |
2.080 |
1.258.700 |
| 1196 |
13-09-2023 10:00 |
2.050 |
2.060 |
2.050 |
2.060 |
2.076.200 |
| 1197 |
13-09-2023 09:30 |
2.060 |
2.060 |
2.050 |
2.060 |
1.657.300 |
| 1198 |
13-09-2023 09:00 |
2.070 |
2.070 |
2.060 |
2.060 |
1.383.800 |
| 1199 |
13-05-2024 16:00 |
8.050 |
8.050 |
8.050 |
8.050 |
0 |
| 1200 |
13-05-2024 15:30 |
8.050 |
8.075 |
8.050 |
8.075 |
1.718.900 |
| 1201 |
13-05-2024 15:00 |
8.025 |
8.050 |
8.000 |
8.000 |
934.200 |
| 1202 |
13-05-2024 14:30 |
8.025 |
8.050 |
8.000 |
8.025 |
998.500 |
| 1203 |
13-05-2024 14:00 |
8.000 |
8.025 |
7.975 |
8.025 |
858.300 |
| 1204 |
13-05-2024 13:30 |
8.000 |
8.025 |
7.975 |
8.000 |
447.700 |
| 1205 |
13-05-2024 11:30 |
8.000 |
8.000 |
7.975 |
8.000 |
456.700 |
| 1206 |
13-05-2024 11:00 |
7.950 |
7.975 |
7.950 |
7.975 |
1.096.400 |
| 1207 |
13-05-2024 10:30 |
8.000 |
8.025 |
7.950 |
7.975 |
1.474.700 |
| 1208 |
13-05-2024 10:00 |
8.000 |
8.025 |
7.975 |
8.025 |
908.100 |
| 1209 |
13-05-2024 09:30 |
8.025 |
8.050 |
7.975 |
7.975 |
3.040.200 |
| 1210 |
13-05-2024 09:00 |
8.000 |
8.100 |
7.975 |
8.050 |
3.915.600 |
| 1211 |
13-03-2024 16:00 |
6.225 |
6.225 |
6.225 |
6.225 |
0 |
| 1212 |
13-03-2024 15:30 |
6.175 |
6.250 |
6.125 |
6.175 |
4.783.600 |
| 1213 |
13-03-2024 15:00 |
6.250 |
6.275 |
6.025 |
6.125 |
5.429.800 |
| 1214 |
13-03-2024 14:30 |
5.900 |
6.075 |
5.875 |
6.025 |
8.297.400 |
| 1215 |
13-03-2024 14:00 |
5.800 |
5.850 |
5.800 |
5.850 |
757.400 |
| 1216 |
13-03-2024 13:30 |
5.800 |
5.850 |
5.775 |
5.825 |
1.090.300 |
| 1217 |
13-03-2024 11:30 |
5.825 |
5.825 |
5.775 |
5.775 |
954.400 |
| 1218 |
13-03-2024 11:00 |
5.825 |
5.825 |
5.800 |
5.825 |
1.012.200 |
| 1219 |
13-03-2024 10:30 |
5.900 |
5.900 |
5.775 |
5.825 |
2.826.700 |
| 1220 |
13-03-2024 10:00 |
5.900 |
5.925 |
5.850 |
5.875 |
3.033.900 |
| 1221 |
13-03-2024 09:30 |
5.875 |
5.950 |
5.850 |
5.900 |
4.344.100 |
| 1222 |
13-03-2024 09:00 |
5.600 |
5.875 |
5.600 |
5.850 |
6.037.200 |
| 1223 |
13-02-2024 16:00 |
4.100 |
4.100 |
4.100 |
4.100 |
0 |
| 1224 |
13-02-2024 15:30 |
4.110 |
4.250 |
4.100 |
4.160 |
3.765.700 |
| 1225 |
13-02-2024 15:00 |
4.140 |
4.170 |
4.100 |
4.120 |
2.763.400 |
| 1226 |
13-02-2024 14:30 |
4.130 |
4.180 |
4.120 |
4.150 |
1.791.300 |
| 1227 |
13-02-2024 14:00 |
4.110 |
4.140 |
4.100 |
4.110 |
3.052.800 |
| 1228 |
13-02-2024 13:30 |
4.260 |
4.270 |
4.100 |
4.130 |
5.837.200 |
| 1229 |
13-02-2024 11:30 |
4.320 |
4.340 |
4.100 |
4.270 |
5.282.000 |
| 1230 |
13-02-2024 11:00 |
4.520 |
4.530 |
4.330 |
4.400 |
3.530.800 |
| 1231 |
13-02-2024 10:30 |
4.550 |
4.560 |
4.490 |
4.490 |
4.537.600 |
| 1232 |
13-02-2024 10:00 |
4.530 |
4.600 |
4.470 |
4.560 |
4.286.700 |
| 1233 |
13-02-2024 09:30 |
4.580 |
4.710 |
4.550 |
4.630 |
5.785.800 |
| 1234 |
13-02-2024 09:00 |
5.025 |
5.050 |
4.470 |
4.700 |
6.281.400 |
| 1235 |
12-12-2023 16:00 |
4.760 |
4.760 |
4.760 |
4.760 |
0 |
| 1236 |
12-12-2023 15:30 |
4.730 |
4.750 |
4.700 |
4.720 |
1.228.000 |
| 1237 |
12-12-2023 15:00 |
4.720 |
4.740 |
4.700 |
4.730 |
1.280.200 |
| 1238 |
12-12-2023 14:30 |
4.730 |
4.780 |
4.720 |
4.730 |
3.430.000 |
| 1239 |
12-12-2023 14:00 |
4.720 |
4.750 |
4.700 |
4.730 |
3.796.300 |
| 1240 |
12-12-2023 13:30 |
4.630 |
4.660 |
4.630 |
4.660 |
3.180.400 |
| 1241 |
12-12-2023 11:30 |
4.620 |
4.640 |
4.610 |
4.640 |
1.568.200 |
| 1242 |
12-12-2023 11:00 |
4.620 |
4.650 |
4.600 |
4.630 |
1.232.600 |
| 1243 |
12-12-2023 10:30 |
4.680 |
4.690 |
4.600 |
4.610 |
2.319.600 |
| 1244 |
12-12-2023 10:00 |
4.670 |
4.700 |
4.610 |
4.690 |
4.914.200 |
| 1245 |
12-12-2023 09:30 |
4.730 |
4.730 |
4.680 |
4.680 |
3.582.500 |
| 1246 |
12-12-2023 09:00 |
4.730 |
4.780 |
4.700 |
4.750 |
5.195.800 |
| 1247 |
12-10-2023 16:00 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 1248 |
12-10-2023 15:30 |
2.680 |
2.680 |
2.670 |
2.680 |
503.100 |
| 1249 |
12-10-2023 15:00 |
2.690 |
2.690 |
2.680 |
2.680 |
1.416.500 |
| 1250 |
12-10-2023 14:30 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 1251 |
12-10-2023 14:00 |
2.680 |
2.690 |
2.680 |
2.680 |
311.600 |
| 1252 |
12-10-2023 13:30 |
2.680 |
2.680 |
2.680 |
2.680 |
129.700 |
| 1253 |
12-10-2023 11:30 |
2.690 |
2.690 |
2.690 |
2.690 |
83.900 |
| 1254 |
12-10-2023 11:00 |
2.690 |
2.690 |
2.690 |
2.690 |
716.300 |
| 1255 |
12-10-2023 10:30 |
2.690 |
2.700 |
2.690 |
2.700 |
171.800 |
| 1256 |
12-10-2023 10:00 |
2.710 |
2.710 |
2.690 |
2.690 |
906.200 |
| 1257 |
12-10-2023 09:30 |
2.700 |
2.710 |
2.700 |
2.710 |
1.299.300 |
| 1258 |
12-10-2023 09:00 |
2.700 |
2.710 |
2.690 |
2.700 |
1.595.800 |
| 1259 |
12-09-2023 16:00 |
2.070 |
2.070 |
2.070 |
2.070 |
0 |
| 1260 |
12-09-2023 15:30 |
2.070 |
2.070 |
2.060 |
2.060 |
15.800 |
| 1261 |
12-09-2023 15:00 |
2.060 |
2.060 |
2.060 |
2.060 |
3.600 |
| 1262 |
12-09-2023 14:30 |
2.060 |
2.070 |
2.060 |
2.070 |
46.900 |
| 1263 |
12-09-2023 14:00 |
2.060 |
2.060 |
2.050 |
2.050 |
37.900 |
| 1264 |
12-09-2023 13:30 |
2.060 |
2.060 |
2.040 |
2.060 |
2.664.200 |
| 1265 |
12-09-2023 11:30 |
2.070 |
2.070 |
2.060 |
2.060 |
39.300 |
| 1266 |
12-09-2023 11:00 |
2.070 |
2.070 |
2.060 |
2.070 |
148.000 |
| 1267 |
12-09-2023 10:30 |
2.060 |
2.070 |
2.060 |
2.070 |
929.200 |
| 1268 |
12-09-2023 10:00 |
2.060 |
2.060 |
2.050 |
2.060 |
23.000 |
| 1269 |
12-09-2023 09:30 |
2.060 |
2.060 |
2.060 |
2.060 |
732.200 |
| 1270 |
12-09-2023 09:00 |
2.070 |
2.070 |
2.060 |
2.070 |
1.406.200 |
| 1271 |
12-02-2024 16:00 |
5.100 |
5.100 |
5.100 |
5.100 |
0 |
| 1272 |
12-02-2024 15:30 |
5.025 |
5.125 |
5.000 |
5.100 |
2.251.400 |
| 1273 |
12-02-2024 15:00 |
5.050 |
5.050 |
5.000 |
5.025 |
2.393.800 |
| 1274 |
12-02-2024 14:30 |
5.075 |
5.075 |
5.025 |
5.050 |
677.500 |
| 1275 |
12-02-2024 14:00 |
5.075 |
5.100 |
5.025 |
5.050 |
1.260.600 |
| 1276 |
12-02-2024 13:30 |
5.125 |
5.125 |
5.025 |
5.050 |
1.544.800 |
| 1277 |
12-02-2024 11:30 |
5.150 |
5.150 |
5.100 |
5.125 |
395.800 |
| 1278 |
12-02-2024 11:00 |
5.125 |
5.175 |
5.125 |
5.125 |
662.300 |
| 1279 |
12-02-2024 10:30 |
5.150 |
5.175 |
5.125 |
5.150 |
1.167.500 |
| 1280 |
12-02-2024 10:00 |
5.075 |
5.125 |
5.050 |
5.125 |
1.924.600 |
| 1281 |
12-02-2024 09:30 |
5.100 |
5.100 |
5.050 |
5.050 |
2.308.700 |
| 1282 |
12-02-2024 09:00 |
5.250 |
5.325 |
5.100 |
5.125 |
2.263.800 |
| 1283 |
12-01-2024 16:00 |
3.560 |
3.560 |
3.560 |
3.560 |
0 |
| 1284 |
12-01-2024 15:30 |
3.540 |
3.570 |
3.520 |
3.520 |
2.202.900 |
| 1285 |
12-01-2024 15:00 |
3.580 |
3.610 |
3.560 |
3.560 |
1.475.400 |
| 1286 |
12-01-2024 14:30 |
3.620 |
3.630 |
3.570 |
3.580 |
5.702.800 |
| 1287 |
12-01-2024 14:00 |
3.620 |
3.690 |
3.610 |
3.620 |
4.236.600 |
| 1288 |
12-01-2024 11:00 |
3.670 |
3.670 |
3.620 |
3.630 |
1.258.400 |
| 1289 |
12-01-2024 10:30 |
3.700 |
3.720 |
3.670 |
3.680 |
1.501.000 |
| 1290 |
12-01-2024 10:00 |
3.640 |
3.750 |
3.620 |
3.670 |
4.885.900 |
| 1291 |
12-01-2024 09:30 |
3.740 |
3.740 |
3.630 |
3.680 |
5.424.900 |
| 1292 |
12-01-2024 09:00 |
3.730 |
3.780 |
3.710 |
3.710 |
3.835.700 |
| 1293 |
11-12-2023 16:00 |
4.700 |
4.700 |
4.700 |
4.700 |
0 |
| 1294 |
11-12-2023 15:30 |
4.740 |
4.740 |
4.620 |
4.680 |
6.941.000 |
| 1295 |
11-12-2023 15:00 |
4.860 |
4.880 |
4.690 |
4.730 |
8.707.900 |
| 1296 |
11-12-2023 14:30 |
4.850 |
4.860 |
4.820 |
4.840 |
1.391.400 |
| 1297 |
11-12-2023 14:00 |
4.880 |
4.890 |
4.780 |
4.870 |
3.902.900 |
| 1298 |
11-12-2023 13:30 |
4.860 |
4.900 |
4.830 |
4.890 |
4.332.100 |
| 1299 |
11-12-2023 11:30 |
4.900 |
4.970 |
4.840 |
4.900 |
6.745.000 |
| 1300 |
11-12-2023 11:00 |
4.810 |
4.900 |
4.810 |
4.890 |
8.217.100 |
| 1301 |
11-12-2023 10:30 |
4.790 |
4.820 |
4.780 |
4.810 |
1.101.000 |
| 1302 |
11-12-2023 10:00 |
4.800 |
4.820 |
4.750 |
4.790 |
4.032.700 |
| 1303 |
11-12-2023 09:30 |
4.750 |
4.820 |
4.730 |
4.790 |
3.483.000 |
| 1304 |
11-12-2023 09:00 |
4.700 |
4.860 |
4.700 |
4.810 |
11.316.300 |
| 1305 |
11-10-2023 16:00 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 1306 |
11-10-2023 15:30 |
2.720 |
2.730 |
2.710 |
2.730 |
375.300 |
| 1307 |
11-10-2023 15:00 |
2.710 |
2.720 |
2.710 |
2.720 |
297.600 |
| 1308 |
11-10-2023 14:30 |
2.710 |
2.710 |
2.700 |
2.710 |
316.900 |
| 1309 |
11-10-2023 14:00 |
2.710 |
2.720 |
2.700 |
2.710 |
1.417.400 |
| 1310 |
11-10-2023 13:30 |
2.690 |
2.720 |
2.690 |
2.700 |
1.432.500 |
| 1311 |
11-10-2023 11:30 |
2.700 |
2.720 |
2.690 |
2.710 |
418.600 |
| 1312 |
11-10-2023 11:00 |
2.700 |
2.710 |
2.700 |
2.710 |
60.700 |
| 1313 |
11-10-2023 10:30 |
2.710 |
2.710 |
2.700 |
2.700 |
458.700 |
| 1314 |
11-10-2023 10:00 |
2.700 |
2.720 |
2.700 |
2.700 |
2.630.500 |
| 1315 |
11-10-2023 09:30 |
2.700 |
2.710 |
2.700 |
2.710 |
297.100 |
| 1316 |
11-10-2023 09:00 |
2.690 |
2.700 |
2.680 |
2.690 |
2.294.500 |
| 1317 |
11-09-2023 16:00 |
2.060 |
2.060 |
2.060 |
2.060 |
0 |
| 1318 |
11-09-2023 15:30 |
2.060 |
2.060 |
2.060 |
2.060 |
18.100 |
| 1319 |
11-09-2023 15:00 |
2.060 |
2.060 |
2.050 |
2.060 |
54.100 |
| 1320 |
11-09-2023 14:30 |
2.060 |
2.060 |
2.050 |
2.050 |
67.700 |
| 1321 |
11-09-2023 14:00 |
2.060 |
2.060 |
2.050 |
2.060 |
161.100 |
| 1322 |
11-09-2023 13:30 |
2.060 |
2.060 |
2.050 |
2.050 |
279.700 |
| 1323 |
11-09-2023 11:30 |
2.040 |
2.050 |
2.040 |
2.050 |
7.400 |
| 1324 |
11-09-2023 11:00 |
2.040 |
2.060 |
2.040 |
2.060 |
63.700 |
| 1325 |
11-09-2023 10:30 |
2.050 |
2.060 |
2.050 |
2.050 |
166.700 |
| 1326 |
11-09-2023 10:00 |
2.040 |
2.040 |
2.040 |
2.040 |
195.900 |
| 1327 |
11-09-2023 09:30 |
2.020 |
2.030 |
2.020 |
2.030 |
1.728.800 |
| 1328 |
11-09-2023 09:00 |
2.020 |
2.030 |
2.020 |
2.030 |
1.403.200 |
| 1329 |
11-01-2024 16:00 |
3.710 |
3.710 |
3.710 |
3.710 |
0 |
| 1330 |
11-01-2024 15:30 |
3.750 |
3.780 |
3.700 |
3.710 |
4.040.300 |
| 1331 |
11-01-2024 15:00 |
3.610 |
3.740 |
3.560 |
3.670 |
11.079.300 |
| 1332 |
11-01-2024 14:30 |
3.830 |
3.830 |
3.570 |
3.580 |
8.507.200 |
| 1333 |
11-01-2024 14:00 |
3.910 |
3.930 |
3.740 |
3.800 |
12.736.700 |
| 1334 |
11-01-2024 13:30 |
4.000 |
4.000 |
3.940 |
3.940 |
3.334.700 |
| 1335 |
11-01-2024 11:30 |
3.960 |
3.990 |
3.940 |
3.980 |
2.240.700 |
| 1336 |
11-01-2024 11:00 |
3.980 |
3.980 |
3.950 |
3.960 |
1.264.400 |
| 1337 |
11-01-2024 10:30 |
4.040 |
4.050 |
3.990 |
4.000 |
2.305.200 |
| 1338 |
11-01-2024 10:00 |
3.960 |
4.070 |
3.960 |
4.060 |
5.008.600 |
| 1339 |
11-01-2024 09:30 |
4.050 |
4.050 |
3.960 |
3.980 |
6.473.900 |
| 1340 |
11-01-2024 09:00 |
4.030 |
4.100 |
4.000 |
4.040 |
7.181.100 |
| 1341 |
10-11-2023 16:00 |
3.000 |
3.000 |
3.000 |
3.000 |
0 |
| 1342 |
10-11-2023 15:30 |
3.030 |
3.030 |
3.010 |
3.020 |
2.570.800 |
| 1343 |
10-11-2023 15:00 |
3.050 |
3.050 |
3.020 |
3.030 |
2.137.900 |
| 1344 |
10-11-2023 14:30 |
3.080 |
3.090 |
3.030 |
3.040 |
6.566.000 |
| 1345 |
10-11-2023 14:00 |
3.100 |
3.140 |
3.080 |
3.090 |
7.613.300 |
| 1346 |
10-11-2023 11:00 |
3.060 |
3.100 |
3.060 |
3.090 |
2.121.000 |
| 1347 |
10-11-2023 10:30 |
3.050 |
3.070 |
3.030 |
3.060 |
2.620.400 |
| 1348 |
10-11-2023 10:00 |
3.050 |
3.110 |
3.050 |
3.060 |
7.220.900 |
| 1349 |
10-11-2023 09:30 |
3.080 |
3.090 |
3.020 |
3.060 |
13.165.500 |
| 1350 |
10-11-2023 09:00 |
2.980 |
3.210 |
2.970 |
3.070 |
26.855.900 |
| 1351 |
10-10-2023 16:00 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 1352 |
10-10-2023 15:30 |
2.650 |
2.650 |
2.530 |
2.600 |
3.732.300 |
| 1353 |
10-10-2023 15:00 |
2.680 |
2.680 |
2.660 |
2.670 |
1.114.200 |
| 1354 |
10-10-2023 14:30 |
2.680 |
2.690 |
2.680 |
2.680 |
517.400 |
| 1355 |
10-10-2023 14:00 |
2.700 |
2.710 |
2.680 |
2.680 |
1.645.100 |
| 1356 |
10-10-2023 13:30 |
2.690 |
2.700 |
2.680 |
2.690 |
422.500 |
| 1357 |
10-10-2023 11:30 |
2.690 |
2.690 |
2.690 |
2.690 |
208.400 |
| 1358 |
10-10-2023 11:00 |
2.700 |
2.700 |
2.700 |
2.700 |
901.800 |
| 1359 |
10-10-2023 10:30 |
2.710 |
2.710 |
2.700 |
2.710 |
1.278.800 |
| 1360 |
10-10-2023 10:00 |
2.710 |
2.710 |
2.700 |
2.700 |
238.200 |
| 1361 |
10-10-2023 09:30 |
2.710 |
2.720 |
2.700 |
2.710 |
1.698.800 |
| 1362 |
10-10-2023 09:00 |
2.690 |
2.730 |
2.690 |
2.720 |
2.143.500 |
| 1363 |
10-01-2024 16:00 |
4.000 |
4.000 |
4.000 |
4.000 |
0 |
| 1364 |
10-01-2024 15:30 |
4.010 |
4.040 |
4.000 |
4.010 |
7.112.000 |
| 1365 |
10-01-2024 15:00 |
4.030 |
4.060 |
4.020 |
4.020 |
2.199.700 |
| 1366 |
10-01-2024 14:30 |
4.050 |
4.080 |
4.030 |
4.030 |
4.015.300 |
| 1367 |
10-01-2024 14:00 |
4.030 |
4.050 |
4.030 |
4.030 |
2.667.700 |
| 1368 |
10-01-2024 13:30 |
4.100 |
4.100 |
4.000 |
4.010 |
8.220.600 |
| 1369 |
10-01-2024 11:30 |
4.050 |
4.150 |
4.040 |
4.120 |
7.528.900 |
| 1370 |
10-01-2024 11:00 |
3.990 |
4.120 |
3.970 |
4.090 |
8.067.400 |
| 1371 |
10-01-2024 10:30 |
4.020 |
4.020 |
3.900 |
3.960 |
8.565.500 |
| 1372 |
10-01-2024 10:00 |
4.050 |
4.090 |
4.020 |
4.020 |
3.090.800 |
| 1373 |
10-01-2024 09:30 |
4.120 |
4.270 |
4.000 |
4.070 |
17.263.900 |
| 1374 |
10-01-2024 09:00 |
3.960 |
4.150 |
3.560 |
4.110 |
25.926.100 |
| 1375 |
09-11-2023 16:00 |
2.960 |
2.960 |
2.960 |
2.960 |
0 |
| 1376 |
09-11-2023 15:30 |
2.970 |
2.970 |
2.970 |
2.970 |
0 |
| 1377 |
09-11-2023 15:00 |
2.970 |
2.990 |
2.960 |
2.980 |
1.681.500 |
| 1378 |
09-11-2023 14:30 |
2.930 |
2.960 |
2.930 |
2.950 |
1.354.200 |
| 1379 |
09-11-2023 14:00 |
2.920 |
2.940 |
2.920 |
2.930 |
342.600 |
| 1380 |
09-11-2023 13:30 |
2.950 |
2.960 |
2.930 |
2.930 |
2.937.900 |
| 1381 |
09-11-2023 11:30 |
2.960 |
2.960 |
2.950 |
2.960 |
145.600 |
| 1382 |
09-11-2023 11:00 |
2.950 |
2.970 |
2.950 |
2.960 |
531.500 |
| 1383 |
09-11-2023 10:30 |
2.910 |
2.950 |
2.910 |
2.940 |
1.930.300 |
| 1384 |
09-11-2023 10:00 |
2.910 |
2.920 |
2.900 |
2.910 |
1.723.200 |
| 1385 |
09-11-2023 09:30 |
2.900 |
2.910 |
2.900 |
2.910 |
1.726.400 |
| 1386 |
09-11-2023 09:00 |
2.950 |
2.960 |
2.910 |
2.920 |
4.063.800 |
| 1387 |
09-10-2023 16:00 |
2.690 |
2.690 |
2.690 |
2.690 |
0 |
| 1388 |
09-10-2023 15:30 |
2.700 |
2.710 |
2.700 |
2.710 |
302.500 |
| 1389 |
09-10-2023 15:00 |
2.720 |
2.730 |
2.690 |
2.700 |
3.413.400 |
| 1390 |
09-10-2023 14:30 |
2.720 |
2.720 |
2.710 |
2.710 |
395.700 |
| 1391 |
09-10-2023 14:00 |
2.710 |
2.720 |
2.710 |
2.720 |
573.700 |
| 1392 |
09-10-2023 13:30 |
2.690 |
2.720 |
2.690 |
2.720 |
1.721.200 |
| 1393 |
09-10-2023 11:30 |
2.700 |
2.700 |
2.690 |
2.700 |
267.900 |
| 1394 |
09-10-2023 11:00 |
2.720 |
2.720 |
2.700 |
2.700 |
3.074.100 |
| 1395 |
09-10-2023 10:30 |
2.720 |
2.720 |
2.710 |
2.710 |
615.400 |
| 1396 |
09-10-2023 10:00 |
2.730 |
2.740 |
2.720 |
2.730 |
543.200 |
| 1397 |
09-10-2023 09:30 |
2.720 |
2.730 |
2.710 |
2.730 |
1.395.700 |
| 1398 |
09-10-2023 09:00 |
2.740 |
2.740 |
2.710 |
2.720 |
3.750.400 |
| 1399 |
09-01-2024 16:00 |
4.220 |
4.220 |
4.220 |
4.220 |
0 |
| 1400 |
09-01-2024 15:30 |
4.220 |
4.220 |
4.220 |
4.220 |
197.700 |
| 1401 |
09-01-2024 15:00 |
4.220 |
4.220 |
4.220 |
4.220 |
899.900 |
| 1402 |
09-01-2024 14:30 |
4.220 |
4.220 |
4.220 |
4.220 |
107.300 |
| 1403 |
09-01-2024 14:00 |
4.220 |
4.220 |
4.220 |
4.220 |
120.000 |
| 1404 |
09-01-2024 13:30 |
4.220 |
4.220 |
4.220 |
4.220 |
651.100 |
| 1405 |
09-01-2024 11:30 |
4.250 |
4.290 |
4.220 |
4.230 |
4.119.900 |
| 1406 |
09-01-2024 11:00 |
4.220 |
4.350 |
4.220 |
4.230 |
13.128.200 |
| 1407 |
09-01-2024 10:30 |
4.280 |
4.330 |
4.220 |
4.220 |
7.238.900 |
| 1408 |
09-01-2024 10:00 |
4.500 |
4.530 |
4.240 |
4.350 |
9.081.800 |
| 1409 |
09-01-2024 09:30 |
4.790 |
4.850 |
4.650 |
4.660 |
9.746.800 |
| 1410 |
09-01-2024 09:00 |
5.350 |
5.350 |
4.770 |
4.790 |
16.094.600 |
| 1411 |
08-12-2023 16:00 |
4.700 |
4.700 |
4.700 |
4.700 |
0 |
| 1412 |
08-12-2023 15:30 |
4.780 |
4.870 |
4.600 |
4.770 |
14.032.800 |
| 1413 |
08-12-2023 15:00 |
4.930 |
4.960 |
4.840 |
4.870 |
5.604.800 |
| 1414 |
08-12-2023 14:30 |
4.980 |
5.025 |
4.670 |
4.870 |
12.874.700 |
| 1415 |
08-12-2023 14:00 |
4.880 |
5.100 |
4.870 |
5.050 |
14.717.000 |
| 1416 |
08-12-2023 11:30 |
4.880 |
4.880 |
4.880 |
4.880 |
0 |
| 1417 |
08-12-2023 11:00 |
4.990 |
5.075 |
4.810 |
4.810 |
16.358.800 |
| 1418 |
08-12-2023 10:30 |
4.710 |
5.100 |
4.710 |
4.930 |
23.896.900 |
| 1419 |
08-12-2023 10:00 |
4.580 |
4.700 |
4.530 |
4.700 |
9.647.200 |
| 1420 |
08-12-2023 09:30 |
4.510 |
4.610 |
4.480 |
4.590 |
8.547.900 |
| 1421 |
08-12-2023 09:00 |
4.470 |
4.720 |
4.350 |
4.420 |
47.278.400 |
| 1422 |
08-11-2023 16:00 |
2.950 |
2.950 |
2.950 |
2.950 |
0 |
| 1423 |
08-11-2023 15:30 |
2.960 |
2.970 |
2.950 |
2.950 |
313.300 |
| 1424 |
08-11-2023 15:00 |
2.960 |
2.970 |
2.950 |
2.970 |
1.630.300 |
| 1425 |
08-11-2023 14:30 |
3.010 |
3.030 |
2.930 |
2.980 |
6.319.500 |
| 1426 |
08-11-2023 14:00 |
3.010 |
3.020 |
3.010 |
3.020 |
366.400 |
| 1427 |
08-11-2023 13:30 |
2.960 |
3.010 |
2.950 |
3.000 |
4.218.200 |
| 1428 |
08-11-2023 11:30 |
2.960 |
2.970 |
2.960 |
2.960 |
297.200 |
| 1429 |
08-11-2023 11:00 |
2.960 |
2.960 |
2.960 |
2.960 |
19.200 |
| 1430 |
08-11-2023 10:30 |
2.960 |
2.960 |
2.960 |
2.960 |
1.294.700 |
| 1431 |
08-11-2023 10:00 |
2.950 |
2.970 |
2.940 |
2.950 |
2.318.400 |
| 1432 |
08-11-2023 09:30 |
2.950 |
2.950 |
2.940 |
2.940 |
1.016.600 |
| 1433 |
08-11-2023 09:00 |
2.950 |
2.980 |
2.950 |
2.960 |
3.086.400 |
| 1434 |
08-09-2023 16:00 |
2.000 |
2.000 |
2.000 |
2.000 |
0 |
| 1435 |
08-09-2023 15:30 |
2.000 |
2.000 |
1.995 |
2.000 |
724.800 |
| 1436 |
08-09-2023 15:00 |
2.000 |
2.010 |
2.000 |
2.000 |
723.000 |
| 1437 |
08-09-2023 14:30 |
2.010 |
2.010 |
2.000 |
2.000 |
51.200 |
| 1438 |
08-09-2023 14:00 |
2.010 |
2.010 |
2.000 |
2.000 |
462.400 |
| 1439 |
08-09-2023 11:00 |
2.000 |
2.010 |
2.000 |
2.000 |
80.300 |
| 1440 |
08-09-2023 10:30 |
2.000 |
2.010 |
2.000 |
2.000 |
122.800 |
| 1441 |
08-09-2023 10:00 |
2.000 |
2.010 |
2.000 |
2.000 |
113.700 |
| 1442 |
08-09-2023 09:30 |
2.010 |
2.020 |
2.010 |
2.020 |
1.132.400 |
| 1443 |
08-09-2023 09:00 |
2.030 |
2.040 |
2.010 |
2.010 |
1.486.500 |
| 1444 |
08-05-2024 16:00 |
7.975 |
7.975 |
7.975 |
7.975 |
0 |
| 1445 |
08-05-2024 15:30 |
7.950 |
7.975 |
7.900 |
7.950 |
1.641.300 |
| 1446 |
08-05-2024 15:00 |
7.925 |
7.950 |
7.925 |
7.925 |
900.800 |
| 1447 |
08-05-2024 14:30 |
7.900 |
7.950 |
7.875 |
7.900 |
1.521.600 |
| 1448 |
08-05-2024 14:00 |
7.825 |
7.875 |
7.800 |
7.850 |
1.445.500 |
| 1449 |
08-05-2024 13:30 |
7.775 |
7.850 |
7.775 |
7.800 |
831.500 |
| 1450 |
08-05-2024 11:30 |
7.825 |
7.850 |
7.775 |
7.825 |
755.900 |
| 1451 |
08-05-2024 11:00 |
7.675 |
7.725 |
7.675 |
7.725 |
836.500 |
| 1452 |
08-05-2024 10:30 |
7.750 |
7.750 |
7.700 |
7.725 |
635.100 |
| 1453 |
08-05-2024 10:00 |
7.825 |
7.825 |
7.775 |
7.775 |
2.202.300 |
| 1454 |
08-05-2024 09:30 |
7.825 |
7.825 |
7.775 |
7.800 |
1.828.200 |
| 1455 |
08-05-2024 09:00 |
7.750 |
7.825 |
7.700 |
7.825 |
1.834.100 |
| 1456 |
08-03-2024 16:00 |
5.575 |
5.575 |
5.575 |
5.575 |
0 |
| 1457 |
08-03-2024 15:30 |
5.650 |
5.650 |
5.600 |
5.650 |
1.598.400 |
| 1458 |
08-03-2024 15:00 |
5.700 |
5.700 |
5.600 |
5.625 |
1.502.800 |
| 1459 |
08-03-2024 14:30 |
5.700 |
5.700 |
5.625 |
5.675 |
2.096.500 |
| 1460 |
08-03-2024 14:00 |
5.700 |
5.725 |
5.650 |
5.675 |
2.007.100 |
| 1461 |
08-03-2024 11:00 |
5.700 |
5.750 |
5.675 |
5.700 |
1.746.200 |
| 1462 |
08-03-2024 10:30 |
5.700 |
5.725 |
5.675 |
5.700 |
1.242.400 |
| 1463 |
08-03-2024 10:00 |
5.700 |
5.775 |
5.700 |
5.700 |
2.073.300 |
| 1464 |
08-03-2024 09:30 |
5.600 |
5.750 |
5.500 |
5.675 |
4.691.400 |
| 1465 |
08-03-2024 09:00 |
5.625 |
5.700 |
5.600 |
5.625 |
2.342.800 |
| 1466 |
08-01-2024 16:00 |
5.275 |
5.275 |
5.275 |
5.275 |
0 |
| 1467 |
08-01-2024 15:30 |
5.325 |
5.325 |
5.225 |
5.275 |
3.514.900 |
| 1468 |
08-01-2024 15:00 |
5.400 |
5.425 |
5.350 |
5.375 |
967.800 |
| 1469 |
08-01-2024 14:30 |
5.300 |
5.475 |
5.300 |
5.450 |
3.216.100 |
| 1470 |
08-01-2024 14:00 |
5.275 |
5.325 |
5.250 |
5.325 |
1.198.100 |
| 1471 |
08-01-2024 13:30 |
5.375 |
5.400 |
5.300 |
5.325 |
2.528.700 |
| 1472 |
08-01-2024 11:30 |
5.350 |
5.375 |
5.325 |
5.350 |
1.821.000 |
| 1473 |
08-01-2024 11:00 |
5.375 |
5.400 |
5.300 |
5.375 |
1.397.600 |
| 1474 |
08-01-2024 10:30 |
5.475 |
5.475 |
5.400 |
5.400 |
2.452.000 |
| 1475 |
08-01-2024 10:00 |
5.500 |
5.500 |
5.450 |
5.450 |
2.998.700 |
| 1476 |
08-01-2024 09:30 |
5.525 |
5.550 |
5.425 |
5.450 |
5.660.800 |
| 1477 |
08-01-2024 09:00 |
5.750 |
5.800 |
5.550 |
5.550 |
5.969.700 |
| 1478 |
07-12-2023 16:00 |
4.350 |
4.350 |
4.350 |
4.350 |
0 |
| 1479 |
07-12-2023 15:30 |
4.350 |
4.350 |
4.350 |
4.350 |
419.700 |
| 1480 |
07-12-2023 15:00 |
3.780 |
4.350 |
3.770 |
4.350 |
20.618.400 |
| 1481 |
07-12-2023 14:30 |
3.740 |
3.790 |
3.740 |
3.770 |
2.543.000 |
| 1482 |
07-12-2023 14:00 |
3.770 |
3.800 |
3.720 |
3.740 |
4.707.200 |
| 1483 |
07-12-2023 13:30 |
3.690 |
3.750 |
3.680 |
3.740 |
6.700.000 |
| 1484 |
07-12-2023 11:30 |
3.640 |
3.700 |
3.610 |
3.680 |
3.618.700 |
| 1485 |
07-12-2023 11:00 |
3.570 |
3.640 |
3.490 |
3.630 |
3.581.300 |
| 1486 |
07-12-2023 10:30 |
3.660 |
3.670 |
3.510 |
3.550 |
6.805.600 |
| 1487 |
07-12-2023 10:00 |
3.680 |
3.710 |
3.620 |
3.660 |
10.273.800 |
| 1488 |
07-12-2023 09:30 |
3.620 |
3.720 |
3.610 |
3.690 |
16.113.900 |
| 1489 |
07-12-2023 09:00 |
3.510 |
3.640 |
3.450 |
3.600 |
17.709.700 |
| 1490 |
07-11-2023 16:00 |
2.940 |
2.940 |
2.940 |
2.940 |
0 |
| 1491 |
07-11-2023 15:30 |
2.890 |
2.940 |
2.880 |
2.940 |
1.034.700 |
| 1492 |
07-11-2023 15:00 |
2.890 |
2.900 |
2.880 |
2.890 |
1.478.000 |
| 1493 |
07-11-2023 14:30 |
2.910 |
2.920 |
2.890 |
2.900 |
1.583.800 |
| 1494 |
07-11-2023 14:00 |
2.930 |
2.930 |
2.900 |
2.910 |
3.086.100 |
| 1495 |
07-11-2023 13:30 |
2.930 |
2.950 |
2.930 |
2.940 |
2.322.300 |
| 1496 |
07-11-2023 11:30 |
2.930 |
2.940 |
2.920 |
2.920 |
1.546.000 |
| 1497 |
07-11-2023 11:00 |
2.950 |
2.950 |
2.930 |
2.930 |
854.000 |
| 1498 |
07-11-2023 10:30 |
2.950 |
2.960 |
2.940 |
2.940 |
1.709.700 |
| 1499 |
07-11-2023 10:00 |
2.960 |
2.970 |
2.950 |
2.950 |
1.398.000 |
| 1500 |
07-11-2023 09:30 |
2.980 |
2.990 |
2.960 |
2.960 |
613.600 |
| 1501 |
07-11-2023 09:00 |
2.980 |
2.990 |
2.960 |
2.980 |
2.855.100 |
| 1502 |
07-09-2023 16:00 |
2.030 |
2.030 |
2.030 |
2.030 |
0 |
| 1503 |
07-09-2023 15:30 |
2.040 |
2.040 |
2.030 |
2.030 |
16.300 |
| 1504 |
07-09-2023 15:00 |
2.020 |
2.040 |
2.010 |
2.030 |
334.700 |
| 1505 |
07-09-2023 14:30 |
2.000 |
2.020 |
2.000 |
2.020 |
661.900 |
| 1506 |
07-09-2023 14:00 |
2.010 |
2.010 |
2.000 |
2.010 |
320.500 |
| 1507 |
07-09-2023 13:30 |
2.010 |
2.010 |
2.000 |
2.000 |
45.800 |
| 1508 |
07-09-2023 11:30 |
2.010 |
2.010 |
2.000 |
2.010 |
906.600 |
| 1509 |
07-09-2023 11:00 |
2.010 |
2.020 |
2.000 |
2.010 |
198.500 |
| 1510 |
07-09-2023 10:30 |
2.010 |
2.010 |
2.010 |
2.010 |
928.500 |
| 1511 |
07-09-2023 10:00 |
2.010 |
2.010 |
2.000 |
2.010 |
93.000 |
| 1512 |
07-09-2023 09:30 |
2.010 |
2.020 |
2.000 |
2.010 |
856.000 |
| 1513 |
07-09-2023 09:00 |
2.010 |
2.020 |
2.000 |
2.010 |
2.536.200 |
| 1514 |
07-05-2024 16:00 |
7.700 |
7.700 |
7.700 |
7.700 |
0 |
| 1515 |
07-05-2024 15:30 |
7.750 |
7.775 |
7.700 |
7.700 |
1.009.200 |
| 1516 |
07-05-2024 15:00 |
7.750 |
7.775 |
7.725 |
7.750 |
580.200 |
| 1517 |
07-05-2024 14:30 |
7.750 |
7.775 |
7.725 |
7.775 |
588.600 |
| 1518 |
07-05-2024 14:00 |
7.725 |
7.725 |
7.700 |
7.725 |
356.100 |
| 1519 |
07-05-2024 13:30 |
7.725 |
7.750 |
7.700 |
7.725 |
500.800 |
| 1520 |
07-05-2024 11:30 |
7.750 |
7.775 |
7.725 |
7.725 |
260.200 |
| 1521 |
07-05-2024 11:00 |
7.750 |
7.800 |
7.725 |
7.750 |
1.203.700 |
| 1522 |
07-05-2024 10:30 |
7.775 |
7.775 |
7.725 |
7.750 |
613.800 |
| 1523 |
07-05-2024 10:00 |
7.750 |
7.775 |
7.725 |
7.750 |
1.745.600 |
| 1524 |
07-05-2024 09:30 |
7.700 |
7.725 |
7.675 |
7.725 |
1.855.600 |
| 1525 |
07-05-2024 09:00 |
7.700 |
7.725 |
7.675 |
7.725 |
771.000 |
| 1526 |
07-03-2024 16:00 |
5.625 |
5.625 |
5.625 |
5.625 |
0 |
| 1527 |
07-03-2024 15:30 |
5.600 |
5.700 |
5.575 |
5.600 |
5.298.300 |
| 1528 |
07-03-2024 15:00 |
5.625 |
5.625 |
5.550 |
5.600 |
3.564.400 |
| 1529 |
07-03-2024 14:30 |
5.625 |
5.675 |
5.600 |
5.650 |
2.822.000 |
| 1530 |
07-03-2024 14:00 |
5.675 |
5.700 |
5.600 |
5.625 |
4.228.700 |
| 1531 |
07-03-2024 13:30 |
5.600 |
5.700 |
5.550 |
5.675 |
5.213.600 |
| 1532 |
07-03-2024 11:30 |
5.525 |
5.675 |
5.500 |
5.625 |
6.295.100 |
| 1533 |
07-03-2024 11:00 |
5.450 |
5.500 |
5.425 |
5.475 |
3.359.000 |
| 1534 |
07-03-2024 10:30 |
5.425 |
5.450 |
5.400 |
5.425 |
1.487.000 |
| 1535 |
07-03-2024 10:00 |
5.350 |
5.425 |
5.325 |
5.400 |
1.268.700 |
| 1536 |
07-03-2024 09:30 |
5.375 |
5.450 |
5.350 |
5.400 |
3.824.200 |
| 1537 |
07-03-2024 09:00 |
5.225 |
5.325 |
5.175 |
5.250 |
4.065.900 |
| 1538 |
07-02-2024 16:00 |
5.200 |
5.200 |
5.200 |
5.200 |
0 |
| 1539 |
07-02-2024 15:30 |
5.225 |
5.250 |
5.200 |
5.225 |
1.884.100 |
| 1540 |
07-02-2024 15:00 |
5.250 |
5.275 |
5.225 |
5.250 |
2.060.100 |
| 1541 |
07-02-2024 14:30 |
5.300 |
5.300 |
5.275 |
5.300 |
537.600 |
| 1542 |
07-02-2024 14:00 |
5.250 |
5.250 |
5.200 |
5.250 |
2.302.300 |
| 1543 |
07-02-2024 13:30 |
5.325 |
5.325 |
5.200 |
5.225 |
3.697.800 |
| 1544 |
07-02-2024 11:30 |
5.325 |
5.350 |
5.300 |
5.325 |
718.500 |
| 1545 |
07-02-2024 11:00 |
5.350 |
5.350 |
5.325 |
5.350 |
574.700 |
| 1546 |
07-02-2024 10:30 |
5.400 |
5.425 |
5.350 |
5.375 |
881.600 |
| 1547 |
07-02-2024 10:00 |
5.350 |
5.400 |
5.350 |
5.375 |
799.500 |
| 1548 |
07-02-2024 09:30 |
5.375 |
5.425 |
5.350 |
5.425 |
949.300 |
| 1549 |
07-02-2024 09:00 |
5.475 |
5.475 |
5.350 |
5.375 |
2.767.500 |
| 1550 |
06-12-2023 16:00 |
3.480 |
3.480 |
3.480 |
3.480 |
0 |
| 1551 |
06-12-2023 15:30 |
3.490 |
3.530 |
3.420 |
3.460 |
5.367.100 |
| 1552 |
06-12-2023 15:00 |
3.420 |
3.600 |
3.410 |
3.490 |
9.656.800 |
| 1553 |
06-12-2023 14:30 |
3.420 |
3.510 |
3.370 |
3.410 |
10.213.000 |
| 1554 |
06-12-2023 14:00 |
3.570 |
3.590 |
3.230 |
3.360 |
18.581.100 |
| 1555 |
06-12-2023 13:30 |
3.490 |
3.740 |
3.490 |
3.630 |
15.352.500 |
| 1556 |
06-12-2023 11:30 |
3.410 |
3.500 |
3.320 |
3.500 |
5.412.200 |
| 1557 |
06-12-2023 11:00 |
3.250 |
3.250 |
3.250 |
3.250 |
0 |
| 1558 |
06-12-2023 10:30 |
3.230 |
3.260 |
3.210 |
3.260 |
6.547.400 |
| 1559 |
06-12-2023 10:00 |
3.220 |
3.240 |
3.190 |
3.240 |
2.084.900 |
| 1560 |
06-12-2023 09:30 |
3.220 |
3.250 |
3.200 |
3.210 |
4.451.200 |
| 1561 |
06-12-2023 09:00 |
3.180 |
3.240 |
3.180 |
3.240 |
6.037.600 |
| 1562 |
06-11-2023 16:00 |
2.950 |
2.950 |
2.950 |
2.950 |
0 |
| 1563 |
06-11-2023 15:30 |
2.950 |
2.960 |
2.940 |
2.950 |
604.800 |
| 1564 |
06-11-2023 15:00 |
2.960 |
2.960 |
2.950 |
2.960 |
341.000 |
| 1565 |
06-11-2023 14:30 |
2.960 |
2.970 |
2.950 |
2.960 |
1.349.400 |
| 1566 |
06-11-2023 14:00 |
2.960 |
2.970 |
2.950 |
2.960 |
1.947.100 |
| 1567 |
06-11-2023 13:30 |
2.960 |
2.970 |
2.950 |
2.970 |
1.671.300 |
| 1568 |
06-11-2023 11:30 |
2.980 |
2.980 |
2.950 |
2.950 |
1.131.900 |
| 1569 |
06-11-2023 11:00 |
2.990 |
2.990 |
2.970 |
2.980 |
974.700 |
| 1570 |
06-11-2023 10:30 |
2.990 |
2.990 |
2.980 |
2.990 |
489.300 |
| 1571 |
06-11-2023 10:00 |
2.990 |
2.990 |
2.980 |
2.990 |
470.100 |
| 1572 |
06-11-2023 09:30 |
3.010 |
3.010 |
2.980 |
2.990 |
2.882.300 |
| 1573 |
06-11-2023 09:00 |
3.020 |
3.020 |
2.990 |
2.990 |
4.333.800 |
| 1574 |
06-10-2023 16:00 |
2.740 |
2.740 |
2.740 |
2.740 |
0 |
| 1575 |
06-10-2023 15:30 |
2.700 |
2.720 |
2.700 |
2.700 |
1.318.900 |
| 1576 |
06-10-2023 15:00 |
2.720 |
2.720 |
2.710 |
2.710 |
61.600 |
| 1577 |
06-10-2023 14:30 |
2.730 |
2.740 |
2.720 |
2.720 |
919.500 |
| 1578 |
06-10-2023 14:00 |
2.710 |
2.710 |
2.700 |
2.710 |
142.800 |
| 1579 |
06-10-2023 11:00 |
2.700 |
2.710 |
2.700 |
2.700 |
6.100 |
| 1580 |
06-10-2023 10:30 |
2.710 |
2.710 |
2.690 |
2.690 |
1.013.300 |
| 1581 |
06-10-2023 10:00 |
2.710 |
2.720 |
2.700 |
2.710 |
2.100.900 |
| 1582 |
06-10-2023 09:30 |
2.730 |
2.740 |
2.720 |
2.730 |
408.000 |
| 1583 |
06-10-2023 09:00 |
2.720 |
2.720 |
2.690 |
2.720 |
3.805.000 |
| 1584 |
06-05-2024 16:00 |
7.675 |
7.675 |
7.675 |
7.675 |
0 |
| 1585 |
06-05-2024 15:30 |
7.725 |
7.725 |
7.700 |
7.700 |
1.159.400 |
| 1586 |
06-05-2024 15:00 |
7.700 |
7.725 |
7.700 |
7.700 |
786.400 |
| 1587 |
06-05-2024 14:30 |
7.750 |
7.750 |
7.700 |
7.750 |
802.400 |
| 1588 |
06-05-2024 14:00 |
7.750 |
7.775 |
7.750 |
7.750 |
579.500 |
| 1589 |
06-05-2024 13:30 |
7.750 |
7.800 |
7.750 |
7.750 |
874.000 |
| 1590 |
06-05-2024 11:30 |
7.800 |
7.800 |
7.775 |
7.775 |
247.600 |
| 1591 |
06-05-2024 11:00 |
7.775 |
7.800 |
7.750 |
7.775 |
814.300 |
| 1592 |
06-05-2024 10:30 |
7.825 |
7.825 |
7.775 |
7.800 |
516.300 |
| 1593 |
06-05-2024 10:00 |
7.825 |
7.825 |
7.775 |
7.800 |
1.888.300 |
| 1594 |
06-05-2024 09:30 |
7.850 |
7.875 |
7.800 |
7.825 |
704.400 |
| 1595 |
06-05-2024 09:00 |
7.750 |
7.875 |
7.750 |
7.850 |
2.359.800 |
| 1596 |
06-03-2024 15:30 |
5.125 |
5.225 |
5.050 |
5.175 |
3.115.500 |
| 1597 |
06-03-2024 15:00 |
5.025 |
5.125 |
5.025 |
5.100 |
2.465.600 |
| 1598 |
06-03-2024 14:30 |
5.025 |
5.100 |
5.000 |
5.025 |
2.522.600 |
| 1599 |
06-03-2024 14:00 |
5.050 |
5.150 |
5.000 |
5.000 |
6.530.400 |
| 1600 |
06-03-2024 13:30 |
4.830 |
5.050 |
4.820 |
5.000 |
5.392.300 |
| 1601 |
06-03-2024 11:30 |
4.820 |
4.830 |
4.800 |
4.830 |
785.700 |
| 1602 |
06-03-2024 11:00 |
4.780 |
4.820 |
4.760 |
4.810 |
1.090.300 |
| 1603 |
06-03-2024 10:30 |
4.780 |
4.780 |
4.760 |
4.770 |
907.700 |
| 1604 |
06-03-2024 10:00 |
4.770 |
4.780 |
4.750 |
4.770 |
810.800 |
| 1605 |
06-03-2024 09:30 |
4.780 |
4.790 |
4.750 |
4.770 |
1.315.900 |
| 1606 |
06-03-2024 09:00 |
4.760 |
4.800 |
4.740 |
4.780 |
1.893.900 |
| 1607 |
06-02-2024 16:00 |
5.425 |
5.425 |
5.425 |
5.425 |
0 |
| 1608 |
06-02-2024 15:30 |
5.425 |
5.450 |
5.375 |
5.400 |
1.087.000 |
| 1609 |
06-02-2024 15:00 |
5.400 |
5.425 |
5.375 |
5.375 |
666.300 |
| 1610 |
06-02-2024 14:30 |
5.300 |
5.450 |
5.300 |
5.425 |
4.527.200 |
| 1611 |
06-02-2024 14:00 |
5.300 |
5.325 |
5.300 |
5.300 |
261.300 |
| 1612 |
06-02-2024 13:30 |
5.325 |
5.350 |
5.325 |
5.325 |
403.200 |
| 1613 |
06-02-2024 11:30 |
5.325 |
5.350 |
5.325 |
5.325 |
71.200 |
| 1614 |
06-02-2024 11:00 |
5.325 |
5.350 |
5.325 |
5.325 |
71.100 |
| 1615 |
06-02-2024 10:30 |
5.350 |
5.350 |
5.325 |
5.325 |
376.100 |
| 1616 |
06-02-2024 10:00 |
5.350 |
5.375 |
5.350 |
5.350 |
80.000 |
| 1617 |
06-02-2024 09:30 |
5.375 |
5.375 |
5.350 |
5.350 |
1.407.500 |
| 1618 |
06-02-2024 09:00 |
5.450 |
5.500 |
5.300 |
5.350 |
3.173.500 |
| 1619 |
05-12-2023 16:00 |
3.170 |
3.170 |
3.170 |
3.170 |
0 |
| 1620 |
05-12-2023 15:30 |
3.170 |
3.210 |
3.150 |
3.150 |
1.878.200 |
| 1621 |
05-12-2023 15:00 |
3.130 |
3.150 |
3.090 |
3.140 |
1.275.500 |
| 1622 |
05-12-2023 14:30 |
3.110 |
3.160 |
3.090 |
3.140 |
2.950.400 |
| 1623 |
05-12-2023 14:00 |
3.080 |
3.110 |
3.080 |
3.100 |
2.218.300 |
| 1624 |
05-12-2023 13:30 |
3.080 |
3.100 |
3.060 |
3.070 |
3.558.300 |
| 1625 |
05-12-2023 11:30 |
3.090 |
3.120 |
3.070 |
3.080 |
1.333.300 |
| 1626 |
05-12-2023 11:00 |
3.050 |
3.110 |
3.040 |
3.070 |
3.925.600 |
| 1627 |
05-12-2023 10:30 |
2.970 |
3.050 |
2.970 |
3.040 |
5.330.000 |
| 1628 |
05-12-2023 10:00 |
2.940 |
2.960 |
2.940 |
2.950 |
1.766.000 |
| 1629 |
05-12-2023 09:30 |
2.930 |
2.960 |
2.930 |
2.940 |
2.331.300 |
| 1630 |
05-12-2023 09:00 |
2.930 |
2.950 |
2.910 |
2.930 |
2.918.700 |
| 1631 |
05-10-2023 16:00 |
2.730 |
2.730 |
2.730 |
2.730 |
0 |
| 1632 |
05-10-2023 15:30 |
2.700 |
2.730 |
2.690 |
2.730 |
1.547.500 |
| 1633 |
05-10-2023 15:00 |
2.690 |
2.700 |
2.670 |
2.680 |
980.600 |
| 1634 |
05-10-2023 14:30 |
2.650 |
2.690 |
2.650 |
2.680 |
1.291.000 |
| 1635 |
05-10-2023 14:00 |
2.650 |
2.660 |
2.640 |
2.640 |
661.500 |
| 1636 |
05-10-2023 13:30 |
2.690 |
2.690 |
2.640 |
2.650 |
3.807.800 |
| 1637 |
05-10-2023 11:30 |
2.680 |
2.700 |
2.670 |
2.690 |
860.500 |
| 1638 |
05-10-2023 11:00 |
2.650 |
2.670 |
2.650 |
2.660 |
541.100 |
| 1639 |
05-10-2023 10:30 |
2.650 |
2.660 |
2.640 |
2.650 |
267.700 |
| 1640 |
05-10-2023 10:00 |
2.640 |
2.660 |
2.640 |
2.650 |
2.903.700 |
| 1641 |
05-10-2023 09:30 |
2.630 |
2.650 |
2.630 |
2.640 |
1.733.400 |
| 1642 |
05-10-2023 09:00 |
2.610 |
2.640 |
2.600 |
2.630 |
3.176.400 |
| 1643 |
05-04-2024 16:00 |
7.100 |
7.100 |
7.100 |
7.100 |
0 |
| 1644 |
05-04-2024 15:30 |
7.000 |
7.075 |
7.000 |
7.050 |
2.658.700 |
| 1645 |
05-04-2024 15:00 |
7.000 |
7.050 |
6.975 |
7.000 |
2.552.700 |
| 1646 |
05-04-2024 14:30 |
6.950 |
7.000 |
6.950 |
6.975 |
1.626.500 |
| 1647 |
05-04-2024 14:00 |
6.975 |
7.025 |
6.900 |
7.025 |
2.431.100 |
| 1648 |
05-04-2024 11:00 |
7.000 |
7.050 |
6.975 |
7.025 |
1.891.600 |
| 1649 |
05-04-2024 10:30 |
6.925 |
6.975 |
6.900 |
6.950 |
1.060.700 |
| 1650 |
05-04-2024 10:00 |
6.975 |
7.050 |
6.950 |
6.950 |
2.283.100 |
| 1651 |
05-04-2024 09:30 |
7.025 |
7.075 |
6.875 |
6.925 |
5.379.600 |
| 1652 |
05-04-2024 09:00 |
7.025 |
7.100 |
6.925 |
6.975 |
3.571.400 |
| 1653 |
05-03-2024 16:00 |
4.740 |
4.740 |
4.740 |
4.740 |
0 |
| 1654 |
05-03-2024 15:30 |
4.740 |
4.770 |
4.730 |
4.750 |
481.500 |
| 1655 |
05-03-2024 15:00 |
4.710 |
4.720 |
4.710 |
4.720 |
149.400 |
| 1656 |
05-03-2024 14:30 |
4.730 |
4.750 |
4.720 |
4.720 |
172.100 |
| 1657 |
05-03-2024 14:00 |
4.720 |
4.750 |
4.720 |
4.730 |
565.700 |
| 1658 |
05-03-2024 13:30 |
4.750 |
4.760 |
4.710 |
4.730 |
649.800 |
| 1659 |
05-03-2024 11:30 |
4.770 |
4.770 |
4.750 |
4.750 |
38.800 |
| 1660 |
05-03-2024 11:00 |
4.770 |
4.780 |
4.770 |
4.770 |
124.200 |
| 1661 |
05-03-2024 10:30 |
4.800 |
4.830 |
4.790 |
4.810 |
571.500 |
| 1662 |
05-03-2024 10:00 |
4.760 |
4.840 |
4.760 |
4.820 |
1.582.900 |
| 1663 |
05-03-2024 09:30 |
4.710 |
4.740 |
4.710 |
4.730 |
1.141.200 |
| 1664 |
05-03-2024 09:00 |
4.800 |
4.850 |
4.740 |
4.740 |
2.233.100 |
| 1665 |
05-02-2024 16:00 |
5.400 |
5.400 |
5.400 |
5.400 |
0 |
| 1666 |
05-02-2024 15:30 |
5.400 |
5.425 |
5.375 |
5.425 |
1.516.700 |
| 1667 |
05-02-2024 15:00 |
5.300 |
5.375 |
5.300 |
5.350 |
991.800 |
| 1668 |
05-02-2024 14:30 |
5.275 |
5.375 |
5.275 |
5.300 |
1.176.200 |
| 1669 |
05-02-2024 14:00 |
5.425 |
5.425 |
5.200 |
5.275 |
6.845.200 |
| 1670 |
05-02-2024 13:30 |
5.525 |
5.525 |
5.450 |
5.475 |
1.956.200 |
| 1671 |
05-02-2024 11:30 |
5.500 |
5.525 |
5.475 |
5.500 |
979.700 |
| 1672 |
05-02-2024 11:00 |
5.525 |
5.525 |
5.500 |
5.500 |
621.200 |
| 1673 |
05-02-2024 10:30 |
5.500 |
5.525 |
5.475 |
5.500 |
503.600 |
| 1674 |
05-02-2024 10:00 |
5.500 |
5.525 |
5.475 |
5.475 |
2.416.000 |
| 1675 |
05-02-2024 09:30 |
5.575 |
5.600 |
5.550 |
5.550 |
805.800 |
| 1676 |
05-02-2024 09:00 |
5.475 |
5.625 |
5.475 |
5.550 |
5.723.900 |
| 1677 |
05-01-2024 16:00 |
5.725 |
5.725 |
5.725 |
5.725 |
0 |
| 1678 |
05-01-2024 15:30 |
5.800 |
5.825 |
5.700 |
5.750 |
3.835.900 |
| 1679 |
05-01-2024 15:00 |
5.825 |
5.850 |
5.800 |
5.825 |
3.466.600 |
| 1680 |
05-01-2024 14:30 |
5.825 |
5.850 |
5.825 |
5.850 |
886.000 |
| 1681 |
05-01-2024 14:00 |
5.875 |
5.875 |
5.825 |
5.825 |
1.055.900 |
| 1682 |
05-01-2024 11:00 |
5.875 |
5.900 |
5.850 |
5.850 |
2.392.900 |
| 1683 |
05-01-2024 10:30 |
5.925 |
5.925 |
5.875 |
5.900 |
1.666.300 |
| 1684 |
05-01-2024 10:00 |
5.950 |
5.950 |
5.900 |
5.925 |
1.299.400 |
| 1685 |
05-01-2024 09:30 |
5.950 |
5.975 |
5.925 |
5.950 |
1.208.300 |
| 1686 |
05-01-2024 09:00 |
5.950 |
5.975 |
5.925 |
5.950 |
906.300 |
| 1687 |
04-12-2023 16:00 |
2.910 |
2.910 |
2.910 |
2.910 |
0 |
| 1688 |
04-12-2023 15:30 |
2.900 |
2.920 |
2.870 |
2.920 |
1.269.600 |
| 1689 |
04-12-2023 15:00 |
2.910 |
2.910 |
2.900 |
2.910 |
269.400 |
| 1690 |
04-12-2023 14:30 |
2.920 |
2.930 |
2.910 |
2.920 |
2.409.100 |
| 1691 |
04-12-2023 14:00 |
2.880 |
2.910 |
2.870 |
2.900 |
2.652.800 |
| 1692 |
04-12-2023 13:30 |
2.860 |
2.870 |
2.860 |
2.860 |
1.079.700 |
| 1693 |
04-12-2023 11:30 |
2.860 |
2.870 |
2.860 |
2.870 |
8.698.600 |
| 1694 |
04-12-2023 11:00 |
2.860 |
2.870 |
2.860 |
2.860 |
1.302.900 |
| 1695 |
04-12-2023 10:30 |
2.880 |
2.890 |
2.860 |
2.870 |
1.304.400 |
| 1696 |
04-12-2023 10:00 |
2.900 |
2.900 |
2.880 |
2.890 |
738.500 |
| 1697 |
04-12-2023 09:30 |
2.900 |
2.910 |
2.890 |
2.900 |
1.319.400 |
| 1698 |
04-12-2023 09:00 |
2.920 |
2.940 |
2.890 |
2.900 |
2.902.700 |
| 1699 |
04-10-2023 16:00 |
2.620 |
2.620 |
2.620 |
2.620 |
0 |
| 1700 |
04-10-2023 15:30 |
2.590 |
2.620 |
2.590 |
2.610 |
943.100 |
| 1701 |
04-10-2023 15:00 |
2.590 |
2.600 |
2.590 |
2.590 |
803.000 |
| 1702 |
04-10-2023 14:30 |
2.580 |
2.590 |
2.570 |
2.590 |
1.030.400 |
| 1703 |
04-10-2023 14:00 |
2.580 |
2.600 |
2.570 |
2.580 |
2.412.900 |
| 1704 |
04-10-2023 13:30 |
2.570 |
2.580 |
2.570 |
2.570 |
250.200 |
| 1705 |
04-10-2023 11:30 |
2.570 |
2.580 |
2.570 |
2.570 |
15.000 |
| 1706 |
04-10-2023 11:00 |
2.580 |
2.590 |
2.570 |
2.570 |
586.400 |
| 1707 |
04-10-2023 10:30 |
2.590 |
2.590 |
2.580 |
2.580 |
309.500 |
| 1708 |
04-10-2023 10:00 |
2.590 |
2.590 |
2.580 |
2.580 |
1.243.000 |
| 1709 |
04-10-2023 09:30 |
2.580 |
2.590 |
2.580 |
2.580 |
197.500 |
| 1710 |
04-10-2023 09:00 |
2.590 |
2.600 |
2.570 |
2.590 |
3.510.300 |
| 1711 |
04-04-2024 16:00 |
6.975 |
6.975 |
6.975 |
6.975 |
0 |
| 1712 |
04-04-2024 15:30 |
6.975 |
7.000 |
6.925 |
6.950 |
5.211.700 |
| 1713 |
04-04-2024 15:00 |
6.950 |
6.975 |
6.950 |
6.950 |
1.323.600 |
| 1714 |
04-04-2024 14:30 |
6.925 |
6.975 |
6.925 |
6.950 |
2.764.500 |
| 1715 |
04-04-2024 14:00 |
6.925 |
6.950 |
6.900 |
6.925 |
1.441.100 |
| 1716 |
04-04-2024 13:30 |
6.900 |
6.950 |
6.875 |
6.900 |
2.284.700 |
| 1717 |
04-04-2024 11:30 |
6.900 |
6.925 |
6.875 |
6.900 |
585.100 |
| 1718 |
04-04-2024 11:00 |
6.925 |
6.950 |
6.900 |
6.925 |
2.537.600 |
| 1719 |
04-04-2024 10:30 |
6.875 |
6.925 |
6.875 |
6.875 |
2.156.400 |
| 1720 |
04-04-2024 10:00 |
6.850 |
6.900 |
6.850 |
6.900 |
1.777.900 |
| 1721 |
04-04-2024 09:30 |
6.825 |
6.900 |
6.800 |
6.850 |
4.927.600 |
| 1722 |
04-04-2024 09:00 |
6.775 |
6.850 |
6.700 |
6.825 |
2.232.600 |
| 1723 |
04-03-2024 16:00 |
4.790 |
4.790 |
4.790 |
4.790 |
0 |
| 1724 |
04-03-2024 15:30 |
4.750 |
4.780 |
4.750 |
4.780 |
381.600 |
| 1725 |
04-03-2024 15:00 |
4.760 |
4.770 |
4.750 |
4.760 |
297.000 |
| 1726 |
04-03-2024 14:30 |
4.750 |
4.760 |
4.740 |
4.750 |
81.600 |
| 1727 |
04-03-2024 14:00 |
4.770 |
4.780 |
4.720 |
4.720 |
1.216.200 |
| 1728 |
04-03-2024 13:30 |
4.790 |
4.800 |
4.770 |
4.770 |
760.300 |
| 1729 |
04-03-2024 11:30 |
4.790 |
4.810 |
4.790 |
4.800 |
193.500 |
| 1730 |
04-03-2024 11:00 |
4.780 |
4.810 |
4.780 |
4.800 |
1.559.200 |
| 1731 |
04-03-2024 10:30 |
4.720 |
4.740 |
4.720 |
4.720 |
283.500 |
| 1732 |
04-03-2024 10:00 |
4.740 |
4.740 |
4.700 |
4.720 |
1.166.000 |
| 1733 |
04-03-2024 09:30 |
4.690 |
4.760 |
4.690 |
4.710 |
1.270.800 |
| 1734 |
04-03-2024 09:00 |
4.690 |
4.720 |
4.680 |
4.700 |
748.800 |
| 1735 |
04-01-2024 16:00 |
5.900 |
5.900 |
5.900 |
5.900 |
0 |
| 1736 |
04-01-2024 15:30 |
5.925 |
5.950 |
5.900 |
5.950 |
1.368.200 |
| 1737 |
04-01-2024 15:00 |
5.950 |
5.950 |
5.900 |
5.925 |
2.856.300 |
| 1738 |
04-01-2024 14:30 |
5.950 |
5.975 |
5.925 |
5.950 |
2.142.400 |
| 1739 |
04-01-2024 14:00 |
5.950 |
5.975 |
5.950 |
5.950 |
1.638.500 |
| 1740 |
04-01-2024 13:30 |
5.975 |
5.975 |
5.950 |
5.975 |
873.200 |
| 1741 |
04-01-2024 11:30 |
5.950 |
5.975 |
5.925 |
5.950 |
1.718.700 |
| 1742 |
04-01-2024 11:00 |
5.950 |
5.975 |
5.925 |
5.950 |
3.480.200 |
| 1743 |
04-01-2024 10:30 |
5.900 |
5.950 |
5.875 |
5.925 |
15.584.200 |
| 1744 |
04-01-2024 10:00 |
5.850 |
5.900 |
5.850 |
5.900 |
2.384.100 |
| 1745 |
04-01-2024 09:30 |
5.825 |
5.925 |
5.825 |
5.875 |
3.680.600 |
| 1746 |
04-01-2024 09:00 |
5.850 |
5.875 |
5.775 |
5.800 |
3.921.000 |
| 1747 |
03-11-2023 16:00 |
3.000 |
3.000 |
3.000 |
3.000 |
0 |
| 1748 |
03-11-2023 15:30 |
3.020 |
3.030 |
2.990 |
3.010 |
1.661.000 |
| 1749 |
03-11-2023 15:00 |
3.030 |
3.070 |
3.010 |
3.020 |
4.992.800 |
| 1750 |
03-11-2023 14:30 |
3.000 |
3.030 |
2.980 |
3.020 |
1.892.500 |
| 1751 |
03-11-2023 14:00 |
2.970 |
2.990 |
2.970 |
2.990 |
1.678.800 |
| 1752 |
03-11-2023 11:00 |
2.950 |
2.970 |
2.950 |
2.970 |
2.276.800 |
| 1753 |
03-11-2023 10:30 |
2.950 |
2.960 |
2.950 |
2.960 |
409.100 |
| 1754 |
03-11-2023 10:00 |
2.960 |
2.960 |
2.950 |
2.950 |
127.500 |
| 1755 |
03-11-2023 09:30 |
2.970 |
2.970 |
2.950 |
2.950 |
2.043.600 |
| 1756 |
03-11-2023 09:00 |
2.980 |
2.980 |
2.960 |
2.960 |
2.545.700 |
| 1757 |
03-10-2023 16:00 |
2.600 |
2.600 |
2.600 |
2.600 |
0 |
| 1758 |
03-10-2023 15:30 |
2.570 |
2.590 |
2.570 |
2.580 |
508.300 |
| 1759 |
03-10-2023 15:00 |
2.580 |
2.590 |
2.570 |
2.570 |
2.895.800 |
| 1760 |
03-10-2023 14:30 |
2.580 |
2.600 |
2.570 |
2.580 |
1.914.500 |
| 1761 |
03-10-2023 14:00 |
2.590 |
2.590 |
2.580 |
2.590 |
645.900 |
| 1762 |
03-10-2023 13:30 |
2.590 |
2.590 |
2.580 |
2.580 |
346.600 |
| 1763 |
03-10-2023 11:30 |
2.590 |
2.590 |
2.580 |
2.580 |
153.300 |
| 1764 |
03-10-2023 11:00 |
2.590 |
2.600 |
2.580 |
2.580 |
1.094.200 |
| 1765 |
03-10-2023 10:30 |
2.590 |
2.590 |
2.590 |
2.590 |
51.500 |
| 1766 |
03-10-2023 10:00 |
2.590 |
2.600 |
2.590 |
2.590 |
381.900 |
| 1767 |
03-10-2023 09:30 |
2.560 |
2.600 |
2.550 |
2.590 |
3.614.700 |
| 1768 |
03-10-2023 09:00 |
2.580 |
2.580 |
2.550 |
2.560 |
1.146.800 |
| 1769 |
03-05-2024 16:00 |
7.750 |
7.750 |
7.750 |
7.750 |
0 |
| 1770 |
03-05-2024 15:30 |
7.800 |
7.825 |
7.775 |
7.825 |
1.468.400 |
| 1771 |
03-05-2024 15:00 |
7.825 |
7.825 |
7.750 |
7.775 |
1.468.100 |
| 1772 |
03-05-2024 14:30 |
7.800 |
7.800 |
7.775 |
7.800 |
858.700 |
| 1773 |
03-05-2024 14:00 |
7.825 |
7.850 |
7.775 |
7.800 |
939.700 |
| 1774 |
03-05-2024 11:00 |
7.825 |
7.850 |
7.800 |
7.850 |
747.600 |
| 1775 |
03-05-2024 10:30 |
7.775 |
7.850 |
7.775 |
7.850 |
956.100 |
| 1776 |
03-05-2024 10:00 |
7.800 |
7.825 |
7.775 |
7.825 |
637.400 |
| 1777 |
03-05-2024 09:30 |
7.925 |
7.925 |
7.800 |
7.825 |
3.965.700 |
| 1778 |
03-05-2024 09:00 |
7.850 |
7.950 |
7.850 |
7.900 |
1.454.700 |
| 1779 |
03-04-2024 16:00 |
6.775 |
6.775 |
6.775 |
6.775 |
0 |
| 1780 |
03-04-2024 15:30 |
6.700 |
6.800 |
6.675 |
6.700 |
3.186.800 |
| 1781 |
03-04-2024 15:00 |
6.700 |
6.750 |
6.700 |
6.725 |
2.368.300 |
| 1782 |
03-04-2024 14:30 |
6.750 |
6.775 |
6.725 |
6.750 |
2.883.400 |
| 1783 |
03-04-2024 14:00 |
6.700 |
6.750 |
6.700 |
6.725 |
2.462.100 |
| 1784 |
03-04-2024 13:30 |
6.750 |
6.750 |
6.650 |
6.675 |
2.874.700 |
| 1785 |
03-04-2024 11:30 |
6.725 |
6.750 |
6.700 |
6.700 |
1.487.400 |
| 1786 |
03-04-2024 11:00 |
6.675 |
6.725 |
6.675 |
6.700 |
1.253.700 |
| 1787 |
03-04-2024 10:30 |
6.650 |
6.700 |
6.625 |
6.700 |
2.484.900 |
| 1788 |
03-04-2024 10:00 |
6.650 |
6.675 |
6.575 |
6.625 |
2.698.800 |
| 1789 |
03-04-2024 09:30 |
6.575 |
6.700 |
6.575 |
6.700 |
3.445.700 |
| 1790 |
03-04-2024 09:00 |
6.575 |
6.575 |
6.450 |
6.500 |
3.589.400 |
| 1791 |
03-01-2024 16:00 |
5.850 |
5.850 |
5.850 |
5.850 |
0 |
| 1792 |
03-01-2024 15:30 |
5.850 |
5.875 |
5.825 |
5.875 |
2.101.700 |
| 1793 |
03-01-2024 15:00 |
5.850 |
5.875 |
5.825 |
5.850 |
2.928.500 |
| 1794 |
03-01-2024 14:30 |
5.825 |
5.850 |
5.825 |
5.850 |
1.080.400 |
| 1795 |
03-01-2024 14:00 |
5.825 |
5.875 |
5.800 |
5.825 |
3.846.100 |
| 1796 |
03-01-2024 13:30 |
5.800 |
5.825 |
5.750 |
5.775 |
1.111.500 |
| 1797 |
03-01-2024 11:30 |
5.800 |
5.800 |
5.775 |
5.800 |
427.400 |
| 1798 |
03-01-2024 11:00 |
5.775 |
5.825 |
5.775 |
5.800 |
1.079.700 |
| 1799 |
03-01-2024 10:30 |
5.700 |
5.775 |
5.675 |
5.775 |
1.231.400 |
| 1800 |
03-01-2024 10:00 |
5.650 |
5.750 |
5.625 |
5.700 |
2.339.000 |
| 1801 |
03-01-2024 09:30 |
5.700 |
5.700 |
5.600 |
5.625 |
3.334.800 |
| 1802 |
03-01-2024 09:00 |
5.850 |
5.850 |
5.675 |
5.700 |
6.079.300 |
| 1803 |
02-11-2023 16:00 |
2.960 |
2.960 |
2.960 |
2.960 |
0 |
| 1804 |
02-11-2023 15:30 |
2.950 |
2.970 |
2.940 |
2.960 |
1.086.400 |
| 1805 |
02-11-2023 15:00 |
2.960 |
2.970 |
2.950 |
2.960 |
1.252.800 |
| 1806 |
02-11-2023 14:30 |
2.950 |
2.970 |
2.950 |
2.960 |
1.260.900 |
| 1807 |
02-11-2023 14:00 |
2.960 |
2.960 |
2.950 |
2.950 |
61.300 |
| 1808 |
02-11-2023 13:30 |
2.960 |
2.970 |
2.950 |
2.950 |
1.252.800 |
| 1809 |
02-11-2023 11:30 |
2.970 |
2.970 |
2.960 |
2.960 |
47.100 |
| 1810 |
02-11-2023 11:00 |
2.970 |
2.970 |
2.960 |
2.970 |
517.000 |
| 1811 |
02-11-2023 10:30 |
2.980 |
2.990 |
2.970 |
2.970 |
784.500 |
| 1812 |
02-11-2023 10:00 |
2.960 |
2.980 |
2.960 |
2.980 |
2.575.400 |
| 1813 |
02-11-2023 09:30 |
2.960 |
2.960 |
2.950 |
2.950 |
2.031.400 |
| 1814 |
02-11-2023 09:00 |
2.970 |
2.980 |
2.960 |
2.970 |
1.907.300 |
| 1815 |
02-10-2023 16:00 |
2.570 |
2.570 |
2.570 |
2.570 |
0 |
| 1816 |
02-10-2023 15:30 |
2.560 |
2.570 |
2.550 |
2.550 |
1.115.700 |
| 1817 |
02-10-2023 15:00 |
2.560 |
2.570 |
2.550 |
2.560 |
1.910.900 |
| 1818 |
02-10-2023 14:30 |
2.570 |
2.570 |
2.560 |
2.560 |
16.700 |
| 1819 |
02-10-2023 14:00 |
2.580 |
2.590 |
2.560 |
2.570 |
1.390.400 |
| 1820 |
02-10-2023 13:30 |
2.590 |
2.620 |
2.580 |
2.580 |
3.734.800 |
| 1821 |
02-10-2023 11:30 |
2.580 |
2.590 |
2.560 |
2.580 |
407.500 |
| 1822 |
02-10-2023 11:00 |
2.560 |
2.580 |
2.560 |
2.580 |
584.700 |
| 1823 |
02-10-2023 10:30 |
2.560 |
2.570 |
2.550 |
2.560 |
911.100 |
| 1824 |
02-10-2023 10:00 |
2.560 |
2.570 |
2.550 |
2.550 |
3.610.600 |
| 1825 |
02-10-2023 09:30 |
2.530 |
2.560 |
2.530 |
2.550 |
1.601.900 |
| 1826 |
02-10-2023 09:00 |
2.530 |
2.550 |
2.520 |
2.530 |
2.338.800 |
| 1827 |
02-05-2024 16:00 |
7.825 |
7.825 |
7.825 |
7.825 |
0 |
| 1828 |
02-05-2024 15:30 |
7.800 |
7.850 |
7.800 |
7.825 |
1.424.700 |
| 1829 |
02-05-2024 15:00 |
7.850 |
7.875 |
7.800 |
7.825 |
1.244.000 |
| 1830 |
02-05-2024 14:30 |
7.850 |
7.875 |
7.775 |
7.825 |
1.893.400 |
| 1831 |
02-05-2024 14:00 |
7.825 |
7.875 |
7.800 |
7.850 |
1.147.100 |
| 1832 |
02-05-2024 13:30 |
7.850 |
7.850 |
7.775 |
7.825 |
1.087.400 |
| 1833 |
02-05-2024 11:30 |
7.800 |
7.850 |
7.775 |
7.825 |
503.900 |
| 1834 |
02-05-2024 11:00 |
8.225 |
8.375 |
7.775 |
7.850 |
7.589.900 |
| 1835 |
02-05-2024 10:30 |
7.700 |
7.975 |
7.675 |
7.925 |
8.683.500 |
| 1836 |
02-05-2024 10:00 |
7.625 |
7.675 |
7.625 |
7.650 |
1.871.500 |
| 1837 |
02-05-2024 09:30 |
7.700 |
7.700 |
7.625 |
7.650 |
2.725.800 |
| 1838 |
02-05-2024 09:00 |
7.600 |
7.750 |
7.575 |
7.725 |
4.340.800 |
| 1839 |
02-04-2024 16:00 |
6.475 |
6.475 |
6.475 |
6.475 |
0 |
| 1840 |
02-04-2024 15:30 |
6.425 |
6.475 |
6.425 |
6.475 |
1.192.100 |
| 1841 |
02-04-2024 15:00 |
6.400 |
6.450 |
6.400 |
6.400 |
1.024.500 |
| 1842 |
02-04-2024 14:30 |
6.450 |
6.475 |
6.375 |
6.375 |
2.291.500 |
| 1843 |
02-04-2024 14:00 |
6.425 |
6.450 |
6.400 |
6.425 |
892.400 |
| 1844 |
02-04-2024 13:30 |
6.425 |
6.450 |
6.350 |
6.375 |
1.177.000 |
| 1845 |
02-04-2024 11:30 |
6.425 |
6.450 |
6.375 |
6.400 |
2.148.600 |
| 1846 |
02-04-2024 11:00 |
6.400 |
6.425 |
6.325 |
6.350 |
1.777.000 |
| 1847 |
02-04-2024 10:30 |
6.350 |
6.425 |
6.325 |
6.425 |
2.845.800 |
| 1848 |
02-04-2024 10:00 |
6.275 |
6.350 |
6.275 |
6.325 |
3.179.000 |
| 1849 |
02-04-2024 09:30 |
6.225 |
6.300 |
6.200 |
6.250 |
3.443.100 |
| 1850 |
02-04-2024 09:00 |
6.125 |
6.250 |
6.125 |
6.225 |
2.649.800 |
| 1851 |
02-02-2024 16:00 |
5.475 |
5.475 |
5.475 |
5.475 |
0 |
| 1852 |
02-02-2024 15:30 |
5.450 |
5.475 |
5.425 |
5.450 |
791.400 |
| 1853 |
02-02-2024 15:00 |
5.450 |
5.475 |
5.425 |
5.450 |
869.900 |
| 1854 |
02-02-2024 14:30 |
5.450 |
5.475 |
5.425 |
5.475 |
1.320.900 |
| 1855 |
02-02-2024 14:00 |
5.475 |
5.500 |
5.425 |
5.450 |
1.658.400 |
| 1856 |
02-02-2024 11:00 |
5.500 |
5.525 |
5.475 |
5.475 |
1.757.400 |
| 1857 |
02-02-2024 10:30 |
5.475 |
5.525 |
5.475 |
5.500 |
1.103.900 |
| 1858 |
02-02-2024 10:00 |
5.450 |
5.475 |
5.425 |
5.450 |
1.757.500 |
| 1859 |
02-02-2024 09:30 |
5.475 |
5.500 |
5.425 |
5.450 |
956.100 |
| 1860 |
02-02-2024 09:00 |
5.475 |
5.575 |
5.475 |
5.550 |
2.580.700 |
| 1861 |
02-01-2024 16:00 |
5.700 |
5.700 |
5.700 |
5.700 |
0 |
| 1862 |
02-01-2024 15:30 |
5.700 |
5.750 |
5.650 |
5.650 |
3.615.400 |
| 1863 |
02-01-2024 15:00 |
5.725 |
5.750 |
5.700 |
5.725 |
2.507.800 |
| 1864 |
02-01-2024 14:30 |
5.775 |
5.800 |
5.675 |
5.750 |
5.192.800 |
| 1865 |
02-01-2024 14:00 |
5.700 |
5.875 |
5.700 |
5.775 |
6.330.900 |
| 1866 |
02-01-2024 13:30 |
5.600 |
5.750 |
5.575 |
5.725 |
7.077.800 |
| 1867 |
02-01-2024 11:30 |
5.550 |
5.600 |
5.525 |
5.575 |
2.161.000 |
| 1868 |
02-01-2024 11:00 |
5.525 |
5.625 |
5.525 |
5.575 |
2.912.100 |
| 1869 |
02-01-2024 10:30 |
5.575 |
5.600 |
5.525 |
5.550 |
2.334.800 |
| 1870 |
02-01-2024 10:00 |
5.525 |
5.625 |
5.500 |
5.600 |
2.488.700 |
| 1871 |
02-01-2024 09:30 |
5.500 |
5.525 |
5.450 |
5.525 |
2.611.200 |
| 1872 |
02-01-2024 09:00 |
5.425 |
5.475 |
5.275 |
5.450 |
5.608.000 |
| 1873 |
01-12-2023 16:00 |
2.910 |
2.910 |
2.910 |
2.910 |
0 |
| 1874 |
01-12-2023 15:30 |
2.930 |
2.930 |
2.910 |
2.920 |
382.800 |
| 1875 |
01-12-2023 15:00 |
2.950 |
2.950 |
2.930 |
2.930 |
1.942.200 |
| 1876 |
01-12-2023 14:30 |
2.930 |
2.960 |
2.920 |
2.950 |
1.675.400 |
| 1877 |
01-12-2023 14:00 |
2.950 |
2.950 |
2.920 |
2.930 |
2.800.700 |
| 1878 |
01-12-2023 11:00 |
2.950 |
2.950 |
2.940 |
2.950 |
59.900 |
| 1879 |
01-12-2023 10:30 |
2.940 |
2.950 |
2.940 |
2.950 |
146.800 |
| 1880 |
01-12-2023 10:00 |
2.940 |
2.950 |
2.940 |
2.950 |
210.300 |
| 1881 |
01-12-2023 09:30 |
2.920 |
2.950 |
2.910 |
2.950 |
2.368.000 |
| 1882 |
01-12-2023 09:00 |
2.940 |
2.950 |
2.910 |
2.910 |
2.394.900 |
| 1883 |
01-11-2023 16:00 |
2.950 |
2.950 |
2.950 |
2.950 |
0 |
| 1884 |
01-11-2023 15:30 |
2.950 |
2.970 |
2.930 |
2.970 |
685.000 |
| 1885 |
01-11-2023 15:00 |
2.960 |
2.960 |
2.930 |
2.950 |
443.800 |
| 1886 |
01-11-2023 14:30 |
2.950 |
2.960 |
2.940 |
2.950 |
1.050.400 |
| 1887 |
01-11-2023 14:00 |
2.930 |
2.950 |
2.920 |
2.940 |
25.146.300 |
| 1888 |
01-11-2023 13:30 |
2.970 |
2.970 |
2.930 |
2.930 |
3.820.200 |
| 1889 |
01-11-2023 11:30 |
3.000 |
3.010 |
2.970 |
2.980 |
2.254.700 |
| 1890 |
01-11-2023 11:00 |
3.010 |
3.020 |
3.000 |
3.000 |
559.900 |
| 1891 |
01-11-2023 10:30 |
3.030 |
3.030 |
3.000 |
3.010 |
920.200 |
| 1892 |
01-11-2023 10:00 |
3.010 |
3.040 |
2.990 |
3.040 |
1.777.100 |
| 1893 |
01-11-2023 09:30 |
2.980 |
2.990 |
2.960 |
2.980 |
2.069.600 |
| 1894 |
01-11-2023 09:00 |
3.000 |
3.010 |
2.970 |
2.980 |
7.019.500 |
| 1895 |
01-04-2024 16:00 |
6.100 |
6.100 |
6.100 |
6.100 |
0 |
| 1896 |
01-04-2024 15:30 |
6.100 |
6.125 |
6.050 |
6.100 |
1.863.700 |
| 1897 |
01-04-2024 15:00 |
6.025 |
6.100 |
6.025 |
6.075 |
1.494.300 |
| 1898 |
01-04-2024 14:30 |
6.025 |
6.075 |
6.025 |
6.025 |
814.600 |
| 1899 |
01-04-2024 14:00 |
5.975 |
6.050 |
5.975 |
6.025 |
724.800 |
| 1900 |
01-04-2024 13:30 |
5.925 |
6.000 |
5.925 |
5.975 |
538.300 |
| 1901 |
01-04-2024 11:30 |
5.950 |
5.975 |
5.900 |
5.925 |
2.084.400 |
| 1902 |
01-04-2024 11:00 |
5.975 |
6.025 |
5.925 |
6.000 |
566.500 |
| 1903 |
01-04-2024 10:30 |
5.975 |
6.050 |
5.975 |
6.025 |
1.876.700 |
| 1904 |
01-04-2024 10:00 |
5.900 |
5.975 |
5.900 |
5.950 |
2.327.000 |
| 1905 |
01-04-2024 09:30 |
5.900 |
5.925 |
5.850 |
5.875 |
2.009.400 |
| 1906 |
01-04-2024 09:00 |
5.800 |
5.850 |
5.750 |
5.850 |
1.458.500 |
| 1907 |
01-03-2024 16:00 |
4.670 |
4.670 |
4.670 |
4.670 |
0 |
| 1908 |
01-03-2024 15:30 |
4.680 |
4.690 |
4.650 |
4.660 |
1.562.600 |
| 1909 |
01-03-2024 15:00 |
4.700 |
4.710 |
4.670 |
4.680 |
1.951.000 |
| 1910 |
01-03-2024 14:30 |
4.680 |
4.710 |
4.670 |
4.710 |
2.012.000 |
| 1911 |
01-03-2024 14:00 |
4.630 |
4.650 |
4.620 |
4.640 |
1.428.700 |
| 1912 |
01-03-2024 11:00 |
4.610 |
4.640 |
4.600 |
4.630 |
499.800 |
| 1913 |
01-03-2024 10:30 |
4.620 |
4.640 |
4.600 |
4.610 |
1.208.500 |
| 1914 |
01-03-2024 10:00 |
4.560 |
4.580 |
4.560 |
4.570 |
863.900 |
| 1915 |
01-03-2024 09:30 |
4.570 |
4.580 |
4.560 |
4.560 |
433.200 |
| 1916 |
01-03-2024 09:00 |
4.580 |
4.630 |
4.560 |
4.570 |
1.333.800 |
| 1917 |
01-02-2024 16:00 |
5.450 |
5.450 |
5.450 |
5.450 |
0 |
| 1918 |
01-02-2024 15:30 |
5.450 |
5.500 |
5.450 |
5.475 |
572.300 |
| 1919 |
01-02-2024 15:00 |
5.450 |
5.450 |
5.425 |
5.450 |
492.100 |
| 1920 |
01-02-2024 14:30 |
5.525 |
5.525 |
5.450 |
5.450 |
930.200 |
| 1921 |
01-02-2024 14:00 |
5.575 |
5.575 |
5.500 |
5.525 |
572.000 |
| 1922 |
01-02-2024 13:30 |
5.550 |
5.575 |
5.525 |
5.550 |
768.600 |
| 1923 |
01-02-2024 11:30 |
5.550 |
5.550 |
5.525 |
5.550 |
158.300 |
| 1924 |
01-02-2024 11:00 |
5.525 |
5.600 |
5.500 |
5.500 |
2.761.100 |
| 1925 |
01-02-2024 10:30 |
5.425 |
5.525 |
5.400 |
5.475 |
2.158.000 |
| 1926 |
01-02-2024 10:00 |
5.375 |
5.425 |
5.375 |
5.400 |
2.523.400 |
| 1927 |
01-02-2024 09:30 |
5.325 |
5.400 |
5.325 |
5.400 |
2.237.400 |
| 1928 |
01-02-2024 09:00 |
5.325 |
5.450 |
5.175 |
5.325 |
899.500 |