MEXC BTC_USDT Perpetual
Aktualna Cena (MEXC Last Price)
83 407.70 USDT
Historia (Cała doba - 1440 świec co minutę)
| Data i Godzina |
Cena [USDT] |
Min [USDT] |
Max [USDT] |
Wolumen [BTC] |
| 2026-10-01 05:22:00 |
83 407.60 |
83 400.00 |
83 407.70 |
29119 |
| 2026-10-01 05:21:00 |
83 400.10 |
83 400.00 |
83 421.10 |
109085 |
| 2026-10-01 05:20:00 |
83 421.00 |
83 421.00 |
83 439.20 |
26624 |
| 2026-10-01 05:19:00 |
83 439.10 |
83 435.10 |
83 440.00 |
58433 |
| 2026-10-01 05:18:00 |
83 436.40 |
83 436.30 |
83 461.10 |
3871 |
| 2026-10-01 05:17:00 |
83 461.10 |
83 461.10 |
83 495.10 |
102561 |
| 2026-10-01 05:16:00 |
83 468.60 |
83 441.30 |
83 468.80 |
41962 |
| 2026-10-01 05:15:00 |
83 447.50 |
83 435.10 |
83 447.50 |
27519 |
| 2026-10-01 05:14:00 |
83 445.10 |
83 439.90 |
83 449.30 |
25757 |
| 2026-10-01 05:13:00 |
83 439.90 |
83 436.20 |
83 451.40 |
15980 |
| 2026-10-01 05:12:00 |
83 451.20 |
83 447.60 |
83 457.60 |
21461 |
| 2026-10-01 05:11:00 |
83 452.70 |
83 452.40 |
83 483.10 |
51321 |
| 2026-10-01 05:10:00 |
83 461.50 |
83 436.10 |
83 462.80 |
21653 |
| 2026-10-01 05:09:00 |
83 436.20 |
83 419.10 |
83 440.20 |
25662 |
| 2026-10-01 05:08:00 |
83 430.10 |
83 419.00 |
83 430.10 |
19588 |
| 2026-10-01 05:07:00 |
83 419.00 |
83 386.30 |
83 430.90 |
132704 |
| 2026-10-01 05:06:00 |
83 386.40 |
83 384.40 |
83 430.60 |
76390 |
| 2026-10-01 05:05:00 |
83 430.50 |
83 418.10 |
83 430.60 |
47164 |
| 2026-10-01 05:04:00 |
83 418.20 |
83 417.10 |
83 440.10 |
32543 |
| 2026-10-01 05:03:00 |
83 440.00 |
83 440.00 |
83 467.20 |
25086 |
| 2026-10-01 05:02:00 |
83 463.50 |
83 458.30 |
83 481.20 |
45853 |
| 2026-10-01 05:01:00 |
83 474.10 |
83 473.10 |
83 488.40 |
61159 |
| 2026-10-01 05:00:00 |
83 486.20 |
83 441.30 |
83 486.20 |
53936 |
| 2026-10-01 04:59:00 |
83 446.40 |
83 446.30 |
83 475.00 |
78809 |
| 2026-10-01 04:58:00 |
83 474.90 |
83 460.20 |
83 487.30 |
76145 |
| 2026-10-01 04:57:00 |
83 487.30 |
83 475.50 |
83 489.70 |
52864 |
| 2026-10-01 04:56:00 |
83 475.60 |
83 446.30 |
83 475.60 |
69927 |
| 2026-10-01 04:55:00 |
83 446.30 |
83 446.30 |
83 456.40 |
22288 |
| 2026-10-01 04:54:00 |
83 449.60 |
83 445.00 |
83 458.40 |
23391 |
| 2026-10-01 04:53:00 |
83 453.20 |
83 428.20 |
83 460.00 |
54693 |
| 2026-10-01 04:52:00 |
83 428.20 |
83 409.20 |
83 428.40 |
38106 |
| 2026-10-01 04:51:00 |
83 412.30 |
83 394.80 |
83 417.80 |
32104 |
| 2026-10-01 04:50:00 |
83 407.20 |
83 374.40 |
83 410.40 |
82208 |
| 2026-10-01 04:49:00 |
83 374.50 |
83 359.70 |
83 376.50 |
105037 |
| 2026-10-01 04:48:00 |
83 376.40 |
83 376.40 |
83 406.20 |
55809 |
| 2026-10-01 04:47:00 |
83 387.30 |
83 377.00 |
83 391.00 |
75760 |
| 2026-10-01 04:46:00 |
83 381.30 |
83 378.70 |
83 386.00 |
65662 |
| 2026-10-01 04:45:00 |
83 384.00 |
83 383.10 |
83 399.50 |
68313 |
| 2026-10-01 04:44:00 |
83 399.50 |
83 399.50 |
83 413.90 |
94155 |
| 2026-10-01 04:43:00 |
83 413.80 |
83 407.80 |
83 417.90 |
48903 |
| 2026-10-01 04:42:00 |
83 417.80 |
83 401.90 |
83 427.20 |
72925 |
| 2026-10-01 04:41:00 |
83 406.10 |
83 405.10 |
83 429.60 |
46653 |
| 2026-10-01 04:40:00 |
83 415.80 |
83 392.80 |
83 415.90 |
53742 |
| 2026-10-01 04:39:00 |
83 392.80 |
83 391.50 |
83 417.40 |
130223 |
| 2026-10-01 04:38:00 |
83 417.40 |
83 400.00 |
83 425.80 |
145694 |
| 2026-10-01 04:37:00 |
83 425.80 |
83 422.00 |
83 453.40 |
50716 |
| 2026-10-01 04:36:00 |
83 453.30 |
83 453.30 |
83 491.10 |
88777 |
| 2026-10-01 04:35:00 |
83 491.00 |
83 491.00 |
83 513.90 |
44132 |
| 2026-10-01 04:34:00 |
83 499.20 |
83 479.40 |
83 517.10 |
68578 |
| 2026-10-01 04:33:00 |
83 517.00 |
83 517.00 |
83 536.90 |
29479 |
| 2026-10-01 04:32:00 |
83 536.90 |
83 506.30 |
83 553.20 |
90561 |
| 2026-10-01 04:31:00 |
83 506.30 |
83 493.30 |
83 523.40 |
139482 |
| 2026-10-01 04:30:00 |
83 523.40 |
83 494.40 |
83 561.10 |
171673 |
| 2026-10-01 04:29:00 |
83 508.00 |
83 446.50 |
83 511.50 |
159059 |
| 2026-10-01 04:28:00 |
83 446.50 |
83 388.40 |
83 446.50 |
150518 |
| 2026-10-01 04:27:00 |
83 392.00 |
83 392.00 |
83 405.70 |
171996 |
| 2026-10-01 04:26:00 |
83 397.00 |
83 391.10 |
83 404.00 |
236352 |
| 2026-10-01 04:25:00 |
83 403.90 |
83 401.80 |
83 464.30 |
327081 |
| 2026-10-01 04:24:00 |
83 464.30 |
83 464.20 |
83 492.20 |
38393 |
| 2026-10-01 04:23:00 |
83 473.00 |
83 447.90 |
83 492.00 |
39415 |
| 2026-10-01 04:22:00 |
83 448.00 |
83 410.20 |
83 500.00 |
130416 |
| 2026-10-01 04:21:00 |
83 411.00 |
83 409.70 |
83 450.40 |
190361 |
| 2026-10-01 04:20:00 |
83 450.40 |
83 418.70 |
83 478.10 |
344679 |
| 2026-10-01 04:19:00 |
83 478.10 |
83 470.00 |
83 480.00 |
171453 |
| 2026-10-01 04:18:00 |
83 476.80 |
83 476.10 |
83 531.40 |
158507 |
| 2026-10-01 04:17:00 |
83 531.40 |
83 525.20 |
83 548.10 |
112381 |
| 2026-10-01 04:16:00 |
83 526.20 |
83 522.00 |
83 547.50 |
134206 |
| 2026-10-01 04:15:00 |
83 539.10 |
83 539.00 |
83 551.70 |
107774 |
| 2026-10-01 04:14:00 |
83 551.70 |
83 551.50 |
83 581.20 |
47592 |
| 2026-10-01 04:13:00 |
83 581.10 |
83 581.10 |
83 605.30 |
23803 |
| 2026-10-01 04:12:00 |
83 592.10 |
83 591.90 |
83 629.30 |
303838 |
| 2026-10-01 04:11:00 |
83 607.60 |
83 576.20 |
83 607.60 |
103879 |
| 2026-10-01 04:10:00 |
83 586.50 |
83 569.90 |
83 595.80 |
275144 |
| 2026-10-01 04:09:00 |
83 580.10 |
83 580.10 |
83 595.10 |
312931 |
| 2026-10-01 04:08:00 |
83 591.10 |
83 518.70 |
83 593.40 |
116593 |
| 2026-10-01 04:07:00 |
83 518.80 |
83 483.30 |
83 518.80 |
80094 |
| 2026-10-01 04:06:00 |
83 518.70 |
83 500.00 |
83 543.60 |
42991 |
| 2026-10-01 04:05:00 |
83 504.70 |
83 489.30 |
83 533.20 |
288819 |
| 2026-10-01 04:04:00 |
83 489.40 |
83 464.90 |
83 492.70 |
75410 |
| 2026-10-01 04:03:00 |
83 476.00 |
83 476.00 |
83 487.20 |
74645 |
| 2026-10-01 04:02:00 |
83 480.60 |
83 479.50 |
83 518.00 |
663090 |
| 2026-10-01 04:01:00 |
83 518.00 |
83 518.00 |
83 537.70 |
150270 |
| 2026-10-01 04:00:00 |
83 521.30 |
83 474.80 |
83 524.70 |
141169 |
| 2026-10-01 03:59:00 |
83 474.90 |
83 474.80 |
83 484.70 |
53814 |
| 2026-10-01 03:58:00 |
83 484.60 |
83 472.30 |
83 484.70 |
34450 |
| 2026-10-01 03:57:00 |
83 484.50 |
83 484.50 |
83 511.30 |
287229 |
| 2026-10-01 03:56:00 |
83 511.30 |
83 505.00 |
83 525.10 |
151253 |
| 2026-10-01 03:55:00 |
83 505.00 |
83 476.50 |
83 505.00 |
62493 |
| 2026-10-01 03:54:00 |
83 494.60 |
83 486.30 |
83 503.10 |
50039 |
| 2026-10-01 03:53:00 |
83 494.50 |
83 462.10 |
83 494.50 |
55746 |
| 2026-10-01 03:52:00 |
83 488.20 |
83 473.20 |
83 533.30 |
37796 |
| 2026-10-01 03:51:00 |
83 533.30 |
83 500.00 |
83 533.30 |
78183 |
| 2026-10-01 03:50:00 |
83 527.50 |
83 462.80 |
83 527.50 |
332062 |
| 2026-10-01 03:49:00 |
83 462.80 |
83 462.80 |
83 515.10 |
93947 |
| 2026-10-01 03:48:00 |
83 492.20 |
83 492.20 |
83 505.60 |
40203 |
| 2026-10-01 03:47:00 |
83 499.40 |
83 490.50 |
83 506.60 |
134432 |
| 2026-10-01 03:46:00 |
83 504.90 |
83 502.30 |
83 519.10 |
162732 |
| 2026-10-01 03:45:00 |
83 519.00 |
83 519.00 |
83 569.40 |
82548 |
| 2026-10-01 03:44:00 |
83 557.20 |
83 553.90 |
83 561.70 |
267586 |
| 2026-10-01 03:43:00 |
83 560.10 |
83 559.90 |
83 569.40 |
200691 |
| 2026-10-01 03:42:00 |
83 559.90 |
83 503.00 |
83 560.00 |
78673 |
| 2026-10-01 03:41:00 |
83 503.10 |
83 500.20 |
83 557.30 |
64552 |
| 2026-10-01 03:40:00 |
83 551.40 |
83 518.90 |
83 551.40 |
195639 |
| 2026-10-01 03:39:00 |
83 519.00 |
83 508.00 |
83 519.00 |
121753 |
| 2026-10-01 03:38:00 |
83 517.00 |
83 455.30 |
83 517.10 |
101667 |
| 2026-10-01 03:37:00 |
83 469.70 |
83 435.70 |
83 469.70 |
230674 |
| 2026-10-01 03:36:00 |
83 461.10 |
83 453.20 |
83 481.70 |
110238 |
| 2026-10-01 03:35:00 |
83 481.70 |
83 470.00 |
83 532.10 |
78418 |
| 2026-10-01 03:34:00 |
83 532.10 |
83 519.50 |
83 540.00 |
27718 |
| 2026-10-01 03:33:00 |
83 519.50 |
83 519.50 |
83 548.30 |
62651 |
| 2026-10-01 03:32:00 |
83 522.70 |
83 471.40 |
83 523.70 |
417867 |
| 2026-10-01 03:31:00 |
83 471.40 |
83 458.10 |
83 516.20 |
163617 |
| 2026-10-01 03:30:00 |
83 516.10 |
83 516.10 |
83 589.10 |
150458 |
| 2026-10-01 03:29:00 |
83 589.10 |
83 589.00 |
83 600.70 |
85236 |
| 2026-10-01 03:28:00 |
83 600.50 |
83 600.50 |
83 607.50 |
37939 |
| 2026-10-01 03:27:00 |
83 607.50 |
83 607.40 |
83 630.00 |
50875 |
| 2026-10-01 03:26:00 |
83 628.80 |
83 628.00 |
83 635.20 |
142096 |
| 2026-10-01 03:25:00 |
83 628.00 |
83 626.10 |
83 633.50 |
45700 |
| 2026-10-01 03:24:00 |
83 633.40 |
83 615.40 |
83 639.00 |
145717 |
| 2026-10-01 03:23:00 |
83 639.00 |
83 600.80 |
83 639.00 |
59962 |
| 2026-10-01 03:22:00 |
83 600.80 |
83 588.50 |
83 614.40 |
123487 |
| 2026-10-01 03:21:00 |
83 614.40 |
83 606.70 |
83 656.90 |
417039 |
| 2026-10-01 03:20:00 |
83 641.50 |
83 602.00 |
83 647.00 |
173946 |
| 2026-10-01 03:19:00 |
83 606.40 |
83 596.10 |
83 628.70 |
200119 |
| 2026-10-01 03:18:00 |
83 596.50 |
83 584.50 |
83 615.00 |
135024 |
| 2026-10-01 03:17:00 |
83 590.00 |
83 551.30 |
83 600.00 |
65719 |
| 2026-10-01 03:16:00 |
83 551.40 |
83 540.00 |
83 559.90 |
125729 |
| 2026-10-01 03:15:00 |
83 558.90 |
83 486.20 |
83 558.90 |
187987 |
| 2026-10-01 03:14:00 |
83 549.80 |
83 549.80 |
83 570.10 |
65974 |
| 2026-10-01 03:13:00 |
83 565.00 |
83 546.20 |
83 565.10 |
26465 |
| 2026-10-01 03:12:00 |
83 546.20 |
83 532.80 |
83 550.00 |
33155 |
| 2026-10-01 03:11:00 |
83 535.20 |
83 511.30 |
83 542.70 |
92602 |
| 2026-10-01 03:10:00 |
83 542.70 |
83 542.70 |
83 553.10 |
7285 |
| 2026-10-01 03:09:00 |
83 553.00 |
83 553.00 |
83 570.60 |
74567 |
| 2026-10-01 03:08:00 |
83 564.30 |
83 532.60 |
83 564.40 |
33671 |
| 2026-10-01 03:07:00 |
83 548.50 |
83 547.40 |
83 570.00 |
145431 |
| 2026-10-01 03:06:00 |
83 548.40 |
83 542.70 |
83 552.90 |
188675 |
| 2026-10-01 03:05:00 |
83 546.40 |
83 486.10 |
83 546.40 |
227185 |
| 2026-10-01 03:04:00 |
83 497.30 |
83 468.30 |
83 504.50 |
190863 |
| 2026-10-01 03:03:00 |
83 473.00 |
83 471.90 |
83 545.50 |
187647 |
| 2026-10-01 03:02:00 |
83 495.10 |
83 460.00 |
83 521.30 |
198945 |
| 2026-10-01 03:01:00 |
83 460.10 |
83 451.50 |
83 489.30 |
23369 |
| 2026-10-01 03:00:00 |
83 477.20 |
83 455.90 |
83 483.00 |
20322 |
| 2026-10-01 02:59:00 |
83 462.40 |
83 462.30 |
83 495.10 |
25949 |
| 2026-10-01 02:58:00 |
83 495.00 |
83 481.30 |
83 495.80 |
26012 |
| 2026-10-01 02:57:00 |
83 492.00 |
83 491.90 |
83 495.80 |
32386 |
| 2026-10-01 02:56:00 |
83 492.30 |
83 491.10 |
83 507.40 |
62656 |
| 2026-10-01 02:55:00 |
83 491.10 |
83 453.70 |
83 491.20 |
40128 |
| 2026-10-01 02:54:00 |
83 453.80 |
83 453.70 |
83 470.00 |
22196 |
| 2026-10-01 02:53:00 |
83 461.50 |
83 461.50 |
83 495.90 |
16085 |
| 2026-10-01 02:52:00 |
83 484.50 |
83 474.00 |
83 484.50 |
110098 |
| 2026-10-01 02:51:00 |
83 479.70 |
83 445.80 |
83 479.80 |
61260 |
| 2026-10-01 02:50:00 |
83 462.80 |
83 462.80 |
83 495.80 |
31840 |
| 2026-10-01 02:49:00 |
83 495.80 |
83 480.50 |
83 495.80 |
128904 |
| 2026-10-01 02:48:00 |
83 480.60 |
83 464.80 |
83 480.60 |
105213 |
| 2026-10-01 02:47:00 |
83 464.90 |
83 462.10 |
83 481.70 |
51990 |
| 2026-10-01 02:46:00 |
83 481.60 |
83 477.50 |
83 506.30 |
70106 |
| 2026-10-01 02:45:00 |
83 502.30 |
83 502.30 |
83 549.90 |
94995 |
| 2026-10-01 02:44:00 |
83 534.00 |
83 491.20 |
83 535.50 |
122433 |
| 2026-10-01 02:43:00 |
83 491.20 |
83 476.50 |
83 491.30 |
32152 |
| 2026-10-01 02:42:00 |
83 482.90 |
83 466.60 |
83 491.00 |
101065 |
| 2026-10-01 02:41:00 |
83 469.60 |
83 468.10 |
83 512.40 |
210983 |
| 2026-10-01 02:40:00 |
83 479.10 |
83 462.10 |
83 483.60 |
160514 |
| 2026-10-01 02:39:00 |
83 477.00 |
83 451.40 |
83 498.00 |
112405 |
| 2026-10-01 02:38:00 |
83 464.20 |
83 445.00 |
83 464.30 |
85793 |
| 2026-10-01 02:37:00 |
83 458.20 |
83 456.30 |
83 479.30 |
161800 |
| 2026-10-01 02:36:00 |
83 470.20 |
83 423.50 |
83 470.20 |
548724 |
| 2026-10-01 02:35:00 |
83 423.50 |
83 415.30 |
83 428.20 |
118115 |
| 2026-10-01 02:34:00 |
83 427.00 |
83 427.00 |
83 455.20 |
273054 |
| 2026-10-01 02:33:00 |
83 442.80 |
83 424.90 |
83 442.80 |
106754 |
| 2026-10-01 02:32:00 |
83 437.10 |
83 437.00 |
83 457.10 |
224375 |
| 2026-10-01 02:31:00 |
83 457.10 |
83 406.10 |
83 457.10 |
260232 |
| 2026-10-01 02:30:00 |
83 425.60 |
83 394.60 |
83 444.00 |
356040 |
| 2026-10-01 02:29:00 |
83 444.00 |
83 439.30 |
83 464.60 |
117201 |
| 2026-10-01 02:28:00 |
83 444.60 |
83 430.00 |
83 444.60 |
37792 |
| 2026-10-01 02:27:00 |
83 441.10 |
83 433.70 |
83 441.10 |
35237 |
| 2026-10-01 02:26:00 |
83 433.80 |
83 433.70 |
83 468.80 |
105267 |
| 2026-10-01 02:25:00 |
83 449.70 |
83 426.80 |
83 455.10 |
97756 |
| 2026-10-01 02:24:00 |
83 432.60 |
83 417.40 |
83 454.40 |
111793 |
| 2026-10-01 02:23:00 |
83 422.90 |
83 420.60 |
83 444.30 |
149820 |
| 2026-10-01 02:22:00 |
83 433.20 |
83 432.20 |
83 457.20 |
179575 |
| 2026-10-01 02:21:00 |
83 446.10 |
83 440.60 |
83 470.20 |
73376 |
| 2026-10-01 02:20:00 |
83 458.10 |
83 413.20 |
83 469.50 |
185896 |
| 2026-10-01 02:19:00 |
83 413.30 |
83 400.50 |
83 423.50 |
77578 |
| 2026-10-01 02:18:00 |
83 410.70 |
83 378.80 |
83 438.50 |
428595 |
| 2026-10-01 02:17:00 |
83 419.50 |
83 418.50 |
83 452.30 |
168274 |
| 2026-10-01 02:16:00 |
83 419.50 |
83 414.70 |
83 467.20 |
204924 |
| 2026-10-01 02:15:00 |
83 442.30 |
83 442.30 |
83 476.50 |
234427 |
| 2026-10-01 02:14:00 |
83 466.80 |
83 466.80 |
83 501.00 |
101880 |
| 2026-10-01 02:13:00 |
83 501.00 |
83 500.90 |
83 505.40 |
40427 |
| 2026-10-01 02:12:00 |
83 505.40 |
83 492.80 |
83 515.30 |
103267 |
| 2026-10-01 02:11:00 |
83 492.80 |
83 424.80 |
83 492.80 |
195460 |
| 2026-10-01 02:10:00 |
83 424.90 |
83 418.60 |
83 455.80 |
303310 |
| 2026-10-01 02:09:00 |
83 440.50 |
83 438.80 |
83 508.40 |
305513 |
| 2026-10-01 02:08:00 |
83 508.40 |
83 508.30 |
83 519.40 |
261450 |
| 2026-10-01 02:07:00 |
83 508.40 |
83 480.50 |
83 508.40 |
90354 |
| 2026-10-01 02:06:00 |
83 480.50 |
83 465.00 |
83 493.30 |
190369 |
| 2026-10-01 02:05:00 |
83 493.30 |
83 493.20 |
83 504.60 |
83509 |
| 2026-10-01 02:04:00 |
83 493.50 |
83 489.30 |
83 524.20 |
228178 |
| 2026-10-01 02:03:00 |
83 519.20 |
83 502.00 |
83 519.30 |
78288 |
| 2026-10-01 02:02:00 |
83 502.00 |
83 501.80 |
83 516.10 |
105835 |
| 2026-10-01 02:01:00 |
83 516.10 |
83 505.30 |
83 540.10 |
319608 |
| 2026-10-01 02:00:00 |
83 540.10 |
83 539.40 |
83 608.10 |
277952 |
| 2026-10-01 01:59:00 |
83 576.80 |
83 565.30 |
83 584.80 |
83806 |
| 2026-10-01 01:58:00 |
83 565.40 |
83 546.70 |
83 565.40 |
35827 |
| 2026-10-01 01:57:00 |
83 546.70 |
83 529.40 |
83 553.20 |
53397 |
| 2026-10-01 01:56:00 |
83 544.60 |
83 542.50 |
83 549.80 |
114022 |
| 2026-10-01 01:55:00 |
83 549.40 |
83 548.30 |
83 558.60 |
119688 |
| 2026-10-01 01:54:00 |
83 555.60 |
83 555.60 |
83 597.40 |
117564 |
| 2026-10-01 01:53:00 |
83 583.10 |
83 562.80 |
83 610.00 |
280215 |
| 2026-10-01 01:52:00 |
83 562.90 |
83 542.00 |
83 580.80 |
324342 |
| 2026-10-01 01:51:00 |
83 550.10 |
83 526.60 |
83 603.50 |
382500 |
| 2026-10-01 01:50:00 |
83 532.60 |
83 515.20 |
83 565.70 |
287947 |
| 2026-10-01 01:49:00 |
83 538.30 |
83 527.30 |
83 543.50 |
59020 |
| 2026-10-01 01:48:00 |
83 530.50 |
83 500.30 |
83 531.70 |
117836 |
| 2026-10-01 01:47:00 |
83 526.30 |
83 526.20 |
83 559.80 |
129888 |
| 2026-10-01 01:46:00 |
83 542.20 |
83 516.50 |
83 546.10 |
98504 |
| 2026-10-01 01:45:00 |
83 546.10 |
83 546.10 |
83 585.20 |
205179 |
| 2026-10-01 01:44:00 |
83 585.20 |
83 579.90 |
83 585.20 |
102622 |
| 2026-10-01 01:43:00 |
83 584.00 |
83 573.00 |
83 584.10 |
92642 |
| 2026-10-01 01:42:00 |
83 580.20 |
83 570.50 |
83 603.90 |
55030 |
| 2026-10-01 01:41:00 |
83 603.80 |
83 603.80 |
83 624.90 |
34073 |
| 2026-10-01 01:40:00 |
83 610.50 |
83 588.40 |
83 610.50 |
120565 |
| 2026-10-01 01:39:00 |
83 604.80 |
83 604.80 |
83 624.80 |
83346 |
| 2026-10-01 01:38:00 |
83 624.80 |
83 620.50 |
83 634.30 |
20428 |
| 2026-10-01 01:37:00 |
83 627.60 |
83 592.60 |
83 627.70 |
164182 |
| 2026-10-01 01:36:00 |
83 592.70 |
83 568.20 |
83 649.90 |
202578 |
| 2026-10-01 01:35:00 |
83 568.20 |
83 552.70 |
83 587.30 |
125676 |
| 2026-10-01 01:34:00 |
83 567.40 |
83 520.30 |
83 574.00 |
128758 |
| 2026-10-01 01:33:00 |
83 520.40 |
83 479.50 |
83 583.00 |
680119 |
| 2026-10-01 01:32:00 |
83 583.00 |
83 582.90 |
83 600.70 |
178330 |
| 2026-10-01 01:31:00 |
83 600.00 |
83 600.00 |
83 653.30 |
87506 |
| 2026-10-01 01:30:00 |
83 647.80 |
83 628.10 |
83 647.80 |
135962 |
| 2026-10-01 01:29:00 |
83 633.00 |
83 628.70 |
83 647.70 |
66721 |
| 2026-10-01 01:28:00 |
83 646.90 |
83 646.50 |
83 718.70 |
237482 |
| 2026-10-01 01:27:00 |
83 718.60 |
83 718.60 |
83 727.70 |
46948 |
| 2026-10-01 01:26:00 |
83 724.20 |
83 716.50 |
83 740.50 |
24278 |
| 2026-10-01 01:25:00 |
83 721.10 |
83 721.00 |
83 740.40 |
54180 |
| 2026-10-01 01:24:00 |
83 723.30 |
83 705.40 |
83 731.00 |
31119 |
| 2026-10-01 01:23:00 |
83 730.90 |
83 702.00 |
83 731.10 |
88621 |
| 2026-10-01 01:22:00 |
83 702.00 |
83 702.00 |
83 712.50 |
23269 |
| 2026-10-01 01:21:00 |
83 712.50 |
83 687.60 |
83 807.90 |
283739 |
| 2026-10-01 01:20:00 |
83 687.70 |
83 673.60 |
83 694.10 |
29390 |
| 2026-10-01 01:19:00 |
83 694.00 |
83 677.40 |
83 698.40 |
35477 |
| 2026-10-01 01:18:00 |
83 677.40 |
83 666.40 |
83 697.10 |
35415 |
| 2026-10-01 01:17:00 |
83 677.10 |
83 674.40 |
83 704.20 |
68717 |
| 2026-10-01 01:16:00 |
83 687.20 |
83 626.80 |
83 708.40 |
72042 |
| 2026-10-01 01:15:00 |
83 638.50 |
83 638.50 |
83 672.60 |
35492 |
| 2026-10-01 01:14:00 |
83 653.80 |
83 653.80 |
83 692.10 |
219331 |
| 2026-10-01 01:13:00 |
83 662.00 |
83 627.30 |
83 665.10 |
153865 |
| 2026-10-01 01:12:00 |
83 627.40 |
83 599.60 |
83 628.50 |
128598 |
| 2026-10-01 01:11:00 |
83 602.10 |
83 602.10 |
83 617.20 |
28223 |
| 2026-10-01 01:10:00 |
83 617.20 |
83 617.10 |
83 631.90 |
11646 |
| 2026-10-01 01:09:00 |
83 631.80 |
83 603.40 |
83 631.90 |
82164 |
| 2026-10-01 01:08:00 |
83 609.80 |
83 602.00 |
83 645.40 |
179414 |
| 2026-10-01 01:07:00 |
83 645.30 |
83 631.20 |
83 671.70 |
139245 |
| 2026-10-01 01:06:00 |
83 658.90 |
83 654.00 |
83 695.10 |
161275 |
| 2026-10-01 01:05:00 |
83 672.40 |
83 672.40 |
83 707.10 |
57809 |
| 2026-10-01 01:04:00 |
83 690.50 |
83 690.20 |
83 723.60 |
31261 |
| 2026-10-01 01:03:00 |
83 717.30 |
83 675.90 |
83 736.90 |
63311 |
| 2026-10-01 01:02:00 |
83 715.80 |
83 678.80 |
83 715.80 |
50422 |
| 2026-10-01 01:01:00 |
83 678.80 |
83 678.80 |
83 698.00 |
79137 |
| 2026-10-01 01:00:00 |
83 678.90 |
83 641.50 |
83 678.90 |
66186 |
| 2026-10-01 00:59:00 |
83 648.70 |
83 648.00 |
83 670.10 |
65907 |
| 2026-10-01 00:58:00 |
83 670.10 |
83 658.00 |
83 676.60 |
84099 |
| 2026-10-01 00:57:00 |
83 666.00 |
83 666.00 |
83 699.10 |
103887 |
| 2026-10-01 00:56:00 |
83 696.50 |
83 670.70 |
83 696.50 |
67799 |
| 2026-10-01 00:55:00 |
83 670.80 |
83 667.80 |
83 712.30 |
59124 |
| 2026-10-01 00:54:00 |
83 694.10 |
83 689.50 |
83 709.10 |
50055 |
| 2026-10-01 00:53:00 |
83 689.60 |
83 684.40 |
83 712.90 |
45476 |
| 2026-10-01 00:52:00 |
83 712.80 |
83 675.20 |
83 712.90 |
53439 |
| 2026-10-01 00:51:00 |
83 675.30 |
83 671.70 |
83 709.30 |
159684 |
| 2026-10-01 00:50:00 |
83 709.30 |
83 709.20 |
83 738.60 |
52315 |
| 2026-10-01 00:49:00 |
83 724.70 |
83 708.80 |
83 738.60 |
142738 |
| 2026-10-01 00:48:00 |
83 738.50 |
83 730.80 |
83 751.80 |
33588 |
| 2026-10-01 00:47:00 |
83 751.70 |
83 750.00 |
83 760.30 |
80805 |
| 2026-10-01 00:46:00 |
83 760.30 |
83 759.70 |
83 771.40 |
147447 |
| 2026-10-01 00:45:00 |
83 771.40 |
83 771.20 |
83 775.30 |
102873 |
| 2026-10-01 00:44:00 |
83 775.20 |
83 758.90 |
83 785.10 |
39646 |
| 2026-10-01 00:43:00 |
83 759.00 |
83 758.80 |
83 797.80 |
210184 |
| 2026-10-01 00:42:00 |
83 797.70 |
83 796.50 |
83 800.00 |
36887 |
| 2026-10-01 00:41:00 |
83 796.50 |
83 793.30 |
83 796.70 |
18282 |
| 2026-10-01 00:40:00 |
83 793.30 |
83 775.80 |
83 793.40 |
71510 |
| 2026-10-01 00:39:00 |
83 775.80 |
83 774.00 |
83 795.80 |
88798 |
| 2026-10-01 00:38:00 |
83 795.70 |
83 795.70 |
83 795.80 |
16092 |
| 2026-10-01 00:37:00 |
83 795.70 |
83 788.30 |
83 800.10 |
137163 |
| 2026-10-01 00:36:00 |
83 800.10 |
83 794.30 |
83 800.30 |
93422 |
| 2026-10-01 00:35:00 |
83 794.60 |
83 794.50 |
83 800.00 |
104004 |
| 2026-10-01 00:34:00 |
83 799.90 |
83 799.90 |
83 800.00 |
34986 |
| 2026-10-01 00:33:00 |
83 800.00 |
83 773.50 |
83 800.00 |
134139 |
| 2026-10-01 00:32:00 |
83 786.90 |
83 786.90 |
83 800.10 |
122723 |
| 2026-10-01 00:31:00 |
83 800.00 |
83 789.60 |
83 814.60 |
360706 |
| 2026-10-01 00:30:00 |
83 789.60 |
83 773.40 |
83 794.60 |
309131 |
| 2026-10-01 00:29:00 |
83 786.50 |
83 775.70 |
83 786.60 |
102673 |
| 2026-10-01 00:28:00 |
83 775.70 |
83 773.50 |
83 775.80 |
46768 |
| 2026-10-01 00:27:00 |
83 773.50 |
83 770.40 |
83 779.70 |
101344 |
| 2026-10-01 00:26:00 |
83 778.70 |
83 764.90 |
83 779.70 |
123495 |
| 2026-10-01 00:25:00 |
83 765.00 |
83 736.10 |
83 766.40 |
76992 |
| 2026-10-01 00:24:00 |
83 736.10 |
83 734.00 |
83 736.20 |
25870 |
| 2026-10-01 00:23:00 |
83 734.10 |
83 710.00 |
83 736.20 |
177600 |
| 2026-10-01 00:22:00 |
83 710.10 |
83 694.90 |
83 710.10 |
62059 |
| 2026-10-01 00:21:00 |
83 694.90 |
83 693.40 |
83 695.00 |
21144 |
| 2026-10-01 00:20:00 |
83 693.40 |
83 693.40 |
83 698.40 |
55627 |
| 2026-10-01 00:19:00 |
83 698.30 |
83 696.50 |
83 709.40 |
36265 |
| 2026-10-01 00:18:00 |
83 696.50 |
83 671.30 |
83 727.40 |
189500 |
| 2026-10-01 00:17:00 |
83 715.70 |
83 709.30 |
83 715.80 |
97837 |
| 2026-10-01 00:16:00 |
83 709.40 |
83 706.40 |
83 711.50 |
116203 |
| 2026-10-01 00:15:00 |
83 708.40 |
83 691.00 |
83 708.40 |
70846 |
| 2026-10-01 00:14:00 |
83 691.00 |
83 664.50 |
83 691.10 |
138432 |
| 2026-10-01 00:13:00 |
83 667.60 |
83 630.20 |
83 667.90 |
71002 |
| 2026-10-01 00:12:00 |
83 630.20 |
83 615.10 |
83 630.30 |
53861 |
| 2026-10-01 00:11:00 |
83 615.10 |
83 601.00 |
83 615.50 |
87749 |
| 2026-10-01 00:10:00 |
83 603.80 |
83 566.50 |
83 604.20 |
172400 |
| 2026-10-01 00:09:00 |
83 566.60 |
83 557.70 |
83 579.10 |
123524 |
| 2026-10-01 00:08:00 |
83 579.10 |
83 551.70 |
83 584.10 |
178000 |
| 2026-10-01 00:07:00 |
83 553.90 |
83 540.00 |
83 616.10 |
487543 |
| 2026-10-01 00:06:00 |
83 616.10 |
83 616.00 |
83 689.80 |
160574 |
| 2026-10-01 00:05:00 |
83 689.80 |
83 672.50 |
83 689.80 |
34341 |
| 2026-10-01 00:04:00 |
83 672.50 |
83 667.40 |
83 686.90 |
100851 |
| 2026-10-01 00:03:00 |
83 674.80 |
83 666.60 |
83 712.80 |
155709 |
| 2026-10-01 00:02:00 |
83 712.80 |
83 711.80 |
83 717.20 |
40443 |
| 2026-10-01 00:01:00 |
83 717.10 |
83 707.00 |
83 731.20 |
55698 |
| 2026-10-01 00:00:00 |
83 728.10 |
83 720.00 |
83 744.70 |
47019 |
| 2026-09-30 23:59:00 |
83 720.00 |
83 716.70 |
83 720.00 |
19101 |
| 2026-09-30 23:58:00 |
83 719.90 |
83 719.90 |
83 720.00 |
5052 |
| 2026-09-30 23:57:00 |
83 719.90 |
83 714.90 |
83 720.00 |
47634 |
| 2026-09-30 23:56:00 |
83 714.90 |
83 704.50 |
83 715.00 |
75181 |
| 2026-09-30 23:55:00 |
83 711.20 |
83 709.10 |
83 711.40 |
88536 |
| 2026-09-30 23:54:00 |
83 711.30 |
83 699.30 |
83 720.00 |
56045 |
| 2026-09-30 23:53:00 |
83 704.80 |
83 704.40 |
83 717.10 |
49565 |
| 2026-09-30 23:52:00 |
83 705.90 |
83 679.80 |
83 715.30 |
77450 |
| 2026-09-30 23:51:00 |
83 691.70 |
83 690.30 |
83 713.30 |
46123 |
| 2026-09-30 23:50:00 |
83 713.20 |
83 690.70 |
83 717.10 |
27030 |
| 2026-09-30 23:49:00 |
83 693.00 |
83 693.00 |
83 715.80 |
101682 |
| 2026-09-30 23:48:00 |
83 700.10 |
83 696.60 |
83 733.40 |
102139 |
| 2026-09-30 23:47:00 |
83 716.90 |
83 710.60 |
83 719.10 |
40087 |
| 2026-09-30 23:46:00 |
83 710.60 |
83 686.00 |
83 710.60 |
34454 |
| 2026-09-30 23:45:00 |
83 686.00 |
83 664.60 |
83 686.10 |
60424 |
| 2026-09-30 23:44:00 |
83 664.80 |
83 664.80 |
83 700.10 |
56595 |
| 2026-09-30 23:43:00 |
83 700.10 |
83 700.00 |
83 710.50 |
38024 |
| 2026-09-30 23:42:00 |
83 702.00 |
83 702.00 |
83 723.20 |
82961 |
| 2026-09-30 23:41:00 |
83 704.80 |
83 704.80 |
83 725.50 |
104422 |
| 2026-09-30 23:40:00 |
83 725.40 |
83 704.40 |
83 725.50 |
40410 |
| 2026-09-30 23:39:00 |
83 717.50 |
83 717.50 |
83 745.70 |
33941 |
| 2026-09-30 23:38:00 |
83 745.70 |
83 744.40 |
83 757.20 |
33147 |
| 2026-09-30 23:37:00 |
83 744.50 |
83 744.40 |
83 771.30 |
53664 |
| 2026-09-30 23:36:00 |
83 769.30 |
83 763.10 |
83 782.60 |
92080 |
| 2026-09-30 23:35:00 |
83 763.20 |
83 741.70 |
83 763.20 |
108535 |
| 2026-09-30 23:34:00 |
83 744.90 |
83 739.40 |
83 745.00 |
103659 |
| 2026-09-30 23:33:00 |
83 739.80 |
83 716.60 |
83 739.80 |
81858 |
| 2026-09-30 23:32:00 |
83 718.20 |
83 715.00 |
83 751.80 |
29192 |
| 2026-09-30 23:31:00 |
83 715.60 |
83 688.70 |
83 717.90 |
42009 |
| 2026-09-30 23:30:00 |
83 688.70 |
83 678.70 |
83 691.70 |
43644 |
| 2026-09-30 23:29:00 |
83 691.70 |
83 691.60 |
83 715.80 |
89685 |
| 2026-09-30 23:28:00 |
83 709.70 |
83 709.60 |
83 715.80 |
17864 |
| 2026-09-30 23:27:00 |
83 715.70 |
83 715.60 |
83 722.90 |
79604 |
| 2026-09-30 23:26:00 |
83 715.60 |
83 684.30 |
83 715.70 |
107166 |
| 2026-09-30 23:25:00 |
83 684.40 |
83 684.30 |
83 703.90 |
76533 |
| 2026-09-30 23:24:00 |
83 685.20 |
83 684.30 |
83 742.20 |
95536 |
| 2026-09-30 23:23:00 |
83 742.10 |
83 742.10 |
83 744.20 |
35150 |
| 2026-09-30 23:22:00 |
83 744.10 |
83 744.10 |
83 751.90 |
35016 |
| 2026-09-30 23:21:00 |
83 751.80 |
83 751.80 |
83 762.90 |
53412 |
| 2026-09-30 23:20:00 |
83 753.20 |
83 752.80 |
83 753.20 |
30256 |
| 2026-09-30 23:19:00 |
83 752.80 |
83 746.60 |
83 781.50 |
119074 |
| 2026-09-30 23:18:00 |
83 771.00 |
83 753.00 |
83 782.00 |
158200 |
| 2026-09-30 23:17:00 |
83 753.00 |
83 742.80 |
83 753.90 |
41515 |
| 2026-09-30 23:16:00 |
83 742.90 |
83 693.90 |
83 742.90 |
77097 |
| 2026-09-30 23:15:00 |
83 703.80 |
83 703.80 |
83 724.60 |
82559 |
| 2026-09-30 23:14:00 |
83 724.50 |
83 713.40 |
83 735.60 |
117725 |
| 2026-09-30 23:13:00 |
83 714.90 |
83 714.80 |
83 744.10 |
97401 |
| 2026-09-30 23:12:00 |
83 742.60 |
83 724.30 |
83 766.80 |
232880 |
| 2026-09-30 23:11:00 |
83 724.30 |
83 694.40 |
83 726.70 |
120113 |
| 2026-09-30 23:10:00 |
83 707.60 |
83 707.60 |
83 738.20 |
77603 |
| 2026-09-30 23:09:00 |
83 707.60 |
83 691.30 |
83 707.70 |
30606 |
| 2026-09-30 23:08:00 |
83 695.50 |
83 688.20 |
83 697.80 |
68548 |
| 2026-09-30 23:07:00 |
83 697.70 |
83 696.90 |
83 716.20 |
48496 |
| 2026-09-30 23:06:00 |
83 710.50 |
83 691.70 |
83 710.50 |
30935 |
| 2026-09-30 23:05:00 |
83 702.90 |
83 702.50 |
83 723.10 |
78421 |
| 2026-09-30 23:04:00 |
83 723.10 |
83 712.80 |
83 728.10 |
114075 |
| 2026-09-30 23:03:00 |
83 714.50 |
83 678.30 |
83 726.80 |
157913 |
| 2026-09-30 23:02:00 |
83 678.40 |
83 658.00 |
83 679.00 |
51112 |
| 2026-09-30 23:01:00 |
83 668.20 |
83 668.20 |
83 697.70 |
245288 |
| 2026-09-30 23:00:00 |
83 682.80 |
83 635.40 |
83 682.80 |
135915 |
| 2026-09-30 22:59:00 |
83 635.40 |
83 624.20 |
83 642.70 |
42699 |
| 2026-09-30 22:58:00 |
83 624.20 |
83 608.00 |
83 624.30 |
88760 |
| 2026-09-30 22:57:00 |
83 608.00 |
83 599.90 |
83 610.10 |
64428 |
| 2026-09-30 22:56:00 |
83 610.00 |
83 610.00 |
83 630.50 |
42970 |
| 2026-09-30 22:55:00 |
83 630.40 |
83 630.40 |
83 664.90 |
63950 |
| 2026-09-30 22:54:00 |
83 664.90 |
83 664.80 |
83 676.90 |
79601 |
| 2026-09-30 22:53:00 |
83 676.90 |
83 676.80 |
83 688.00 |
50046 |
| 2026-09-30 22:52:00 |
83 688.00 |
83 662.10 |
83 688.00 |
69702 |
| 2026-09-30 22:51:00 |
83 662.10 |
83 631.90 |
83 663.50 |
49662 |
| 2026-09-30 22:50:00 |
83 631.90 |
83 609.50 |
83 632.60 |
52112 |
| 2026-09-30 22:49:00 |
83 631.30 |
83 600.80 |
83 632.60 |
103485 |
| 2026-09-30 22:48:00 |
83 632.60 |
83 632.50 |
83 653.80 |
126355 |
| 2026-09-30 22:47:00 |
83 649.80 |
83 640.00 |
83 652.50 |
21275 |
| 2026-09-30 22:46:00 |
83 647.40 |
83 647.30 |
83 653.80 |
11339 |
| 2026-09-30 22:45:00 |
83 653.80 |
83 647.20 |
83 653.80 |
117234 |
| 2026-09-30 22:44:00 |
83 653.70 |
83 653.70 |
83 653.80 |
23212 |
| 2026-09-30 22:43:00 |
83 653.70 |
83 645.20 |
83 657.50 |
24707 |
| 2026-09-30 22:42:00 |
83 657.40 |
83 657.40 |
83 697.20 |
33516 |
| 2026-09-30 22:41:00 |
83 697.20 |
83 676.80 |
83 699.70 |
54354 |
| 2026-09-30 22:40:00 |
83 699.70 |
83 690.80 |
83 699.70 |
100524 |
| 2026-09-30 22:39:00 |
83 690.90 |
83 662.00 |
83 700.00 |
96109 |
| 2026-09-30 22:38:00 |
83 665.90 |
83 652.30 |
83 674.00 |
150490 |
| 2026-09-30 22:37:00 |
83 657.70 |
83 612.00 |
83 657.70 |
78506 |
| 2026-09-30 22:36:00 |
83 627.40 |
83 626.00 |
83 641.00 |
23898 |
| 2026-09-30 22:35:00 |
83 632.90 |
83 624.70 |
83 657.60 |
28890 |
| 2026-09-30 22:34:00 |
83 624.70 |
83 605.00 |
83 642.40 |
23583 |
| 2026-09-30 22:33:00 |
83 625.70 |
83 613.80 |
83 636.10 |
121439 |
| 2026-09-30 22:32:00 |
83 620.20 |
83 615.50 |
83 633.00 |
76051 |
| 2026-09-30 22:31:00 |
83 622.00 |
83 622.00 |
83 666.60 |
257851 |
| 2026-09-30 22:30:00 |
83 666.60 |
83 666.50 |
83 692.30 |
360213 |
| 2026-09-30 22:29:00 |
83 692.20 |
83 692.20 |
83 728.30 |
67385 |
| 2026-09-30 22:28:00 |
83 718.80 |
83 701.80 |
83 734.40 |
163566 |
| 2026-09-30 22:27:00 |
83 727.70 |
83 708.00 |
83 727.80 |
67361 |
| 2026-09-30 22:26:00 |
83 708.10 |
83 708.00 |
83 713.80 |
121616 |
| 2026-09-30 22:25:00 |
83 713.70 |
83 695.40 |
83 713.80 |
43703 |
| 2026-09-30 22:24:00 |
83 695.40 |
83 675.00 |
83 718.60 |
308993 |
| 2026-09-30 22:23:00 |
83 698.00 |
83 673.30 |
83 698.10 |
107976 |
| 2026-09-30 22:22:00 |
83 673.30 |
83 650.20 |
83 673.30 |
83521 |
| 2026-09-30 22:21:00 |
83 650.20 |
83 618.10 |
83 650.30 |
118464 |
| 2026-09-30 22:20:00 |
83 618.20 |
83 618.00 |
83 639.80 |
117777 |
| 2026-09-30 22:19:00 |
83 621.20 |
83 577.60 |
83 624.60 |
128903 |
| 2026-09-30 22:18:00 |
83 577.70 |
83 562.70 |
83 587.30 |
23972 |
| 2026-09-30 22:17:00 |
83 570.80 |
83 566.20 |
83 581.40 |
92278 |
| 2026-09-30 22:16:00 |
83 581.30 |
83 575.60 |
83 600.30 |
131129 |
| 2026-09-30 22:15:00 |
83 600.20 |
83 600.20 |
83 624.40 |
69386 |
| 2026-09-30 22:14:00 |
83 624.30 |
83 585.00 |
83 624.60 |
44544 |
| 2026-09-30 22:13:00 |
83 585.00 |
83 580.80 |
83 597.70 |
92881 |
| 2026-09-30 22:12:00 |
83 585.90 |
83 585.80 |
83 586.90 |
39623 |
| 2026-09-30 22:11:00 |
83 585.90 |
83 585.80 |
83 630.00 |
66588 |
| 2026-09-30 22:10:00 |
83 599.30 |
83 563.50 |
83 599.40 |
178190 |
| 2026-09-30 22:09:00 |
83 566.40 |
83 563.40 |
83 587.30 |
94308 |
| 2026-09-30 22:08:00 |
83 563.40 |
83 558.60 |
83 581.90 |
91807 |
| 2026-09-30 22:07:00 |
83 581.80 |
83 549.90 |
83 581.90 |
55936 |
| 2026-09-30 22:06:00 |
83 549.90 |
83 492.90 |
83 589.10 |
170932 |
| 2026-09-30 22:05:00 |
83 571.80 |
83 550.00 |
83 583.10 |
122814 |
| 2026-09-30 22:04:00 |
83 551.80 |
83 519.20 |
83 585.50 |
117145 |
| 2026-09-30 22:03:00 |
83 562.90 |
83 518.00 |
83 563.20 |
161276 |
| 2026-09-30 22:02:00 |
83 531.50 |
83 506.60 |
83 569.80 |
47630 |
| 2026-09-30 22:01:00 |
83 547.30 |
83 505.30 |
83 585.90 |
217952 |
| 2026-09-30 22:00:00 |
83 585.90 |
83 564.90 |
83 630.00 |
312656 |
| 2026-09-30 21:59:00 |
83 566.10 |
83 549.50 |
83 586.70 |
135548 |
| 2026-09-30 21:58:00 |
83 550.00 |
83 523.00 |
83 550.00 |
90219 |
| 2026-09-30 21:57:00 |
83 532.80 |
83 514.20 |
83 539.90 |
179066 |
| 2026-09-30 21:56:00 |
83 538.00 |
83 521.10 |
83 578.60 |
249206 |
| 2026-09-30 21:55:00 |
83 566.60 |
83 459.90 |
83 566.60 |
221523 |
| 2026-09-30 21:54:00 |
83 478.60 |
83 469.60 |
83 520.40 |
233938 |
| 2026-09-30 21:53:00 |
83 469.70 |
83 465.90 |
83 569.20 |
286474 |
| 2026-09-30 21:52:00 |
83 507.00 |
83 487.90 |
83 562.30 |
278624 |
| 2026-09-30 21:51:00 |
83 520.50 |
83 492.10 |
83 607.80 |
1065799 |
| 2026-09-30 21:50:00 |
83 607.70 |
83 607.70 |
83 681.00 |
234824 |
| 2026-09-30 21:49:00 |
83 667.90 |
83 649.30 |
83 675.00 |
400736 |
| 2026-09-30 21:48:00 |
83 652.30 |
83 652.30 |
83 751.50 |
272885 |
| 2026-09-30 21:47:00 |
83 689.30 |
83 680.80 |
83 806.20 |
390550 |
| 2026-09-30 21:46:00 |
83 789.30 |
83 776.30 |
83 795.90 |
43469 |
| 2026-09-30 21:45:00 |
83 782.80 |
83 782.00 |
83 795.20 |
40519 |
| 2026-09-30 21:44:00 |
83 795.20 |
83 785.00 |
83 795.30 |
83781 |
| 2026-09-30 21:43:00 |
83 792.70 |
83 785.70 |
83 806.30 |
124050 |
| 2026-09-30 21:42:00 |
83 801.50 |
83 795.00 |
83 839.70 |
111317 |
| 2026-09-30 21:41:00 |
83 814.80 |
83 810.10 |
83 855.60 |
283071 |
| 2026-09-30 21:40:00 |
83 820.10 |
83 820.00 |
83 882.10 |
166209 |
| 2026-09-30 21:39:00 |
83 882.10 |
83 846.20 |
83 904.10 |
149010 |
| 2026-09-30 21:38:00 |
83 902.60 |
83 873.90 |
83 914.90 |
316978 |
| 2026-09-30 21:37:00 |
83 878.00 |
83 830.60 |
83 878.00 |
206848 |
| 2026-09-30 21:36:00 |
83 830.70 |
83 824.40 |
83 837.30 |
40576 |
| 2026-09-30 21:35:00 |
83 830.60 |
83 821.40 |
83 859.10 |
213330 |
| 2026-09-30 21:34:00 |
83 821.40 |
83 802.00 |
83 847.50 |
137192 |
| 2026-09-30 21:33:00 |
83 829.30 |
83 809.90 |
83 839.00 |
163390 |
| 2026-09-30 21:32:00 |
83 810.00 |
83 782.60 |
83 810.00 |
108881 |
| 2026-09-30 21:31:00 |
83 795.20 |
83 768.00 |
83 804.40 |
182217 |
| 2026-09-30 21:30:00 |
83 773.00 |
83 714.30 |
83 773.00 |
197299 |
| 2026-09-30 21:29:00 |
83 721.40 |
83 721.30 |
83 760.20 |
151130 |
| 2026-09-30 21:28:00 |
83 750.00 |
83 724.20 |
83 756.30 |
208050 |
| 2026-09-30 21:27:00 |
83 729.20 |
83 702.50 |
83 729.30 |
132754 |
| 2026-09-30 21:26:00 |
83 704.00 |
83 702.30 |
83 754.00 |
344644 |
| 2026-09-30 21:25:00 |
83 715.50 |
83 669.10 |
83 715.50 |
432361 |
| 2026-09-30 21:24:00 |
83 677.10 |
83 659.20 |
83 682.20 |
105856 |
| 2026-09-30 21:23:00 |
83 672.20 |
83 669.90 |
83 702.50 |
254115 |
| 2026-09-30 21:22:00 |
83 702.50 |
83 695.90 |
83 714.90 |
130552 |
| 2026-09-30 21:21:00 |
83 714.90 |
83 702.00 |
83 747.30 |
217686 |
| 2026-09-30 21:20:00 |
83 703.90 |
83 692.20 |
83 726.00 |
327442 |
| 2026-09-30 21:19:00 |
83 722.90 |
83 672.70 |
83 723.00 |
241573 |
| 2026-09-30 21:18:00 |
83 675.30 |
83 609.40 |
83 675.30 |
337784 |
| 2026-09-30 21:17:00 |
83 630.60 |
83 580.10 |
83 666.70 |
897859 |
| 2026-09-30 21:16:00 |
83 666.70 |
83 666.60 |
83 685.80 |
181000 |
| 2026-09-30 21:15:00 |
83 684.70 |
83 682.10 |
83 723.40 |
259904 |
| 2026-09-30 21:14:00 |
83 723.30 |
83 719.90 |
83 756.20 |
158813 |
| 2026-09-30 21:13:00 |
83 735.00 |
83 708.60 |
83 743.60 |
321810 |
| 2026-09-30 21:12:00 |
83 731.10 |
83 688.80 |
83 739.20 |
351028 |
| 2026-09-30 21:11:00 |
83 739.20 |
83 736.40 |
83 755.70 |
253303 |
| 2026-09-30 21:10:00 |
83 755.60 |
83 750.10 |
83 790.60 |
253248 |
| 2026-09-30 21:09:00 |
83 788.90 |
83 788.40 |
83 803.50 |
241824 |
| 2026-09-30 21:08:00 |
83 802.90 |
83 802.90 |
83 860.10 |
149149 |
| 2026-09-30 21:07:00 |
83 860.00 |
83 842.30 |
83 862.90 |
45439 |
| 2026-09-30 21:06:00 |
83 848.40 |
83 841.80 |
83 863.80 |
180127 |
| 2026-09-30 21:05:00 |
83 860.30 |
83 852.20 |
83 910.40 |
107989 |
| 2026-09-30 21:04:00 |
83 883.00 |
83 869.80 |
83 895.80 |
114082 |
| 2026-09-30 21:03:00 |
83 885.90 |
83 880.50 |
83 905.00 |
88702 |
| 2026-09-30 21:02:00 |
83 889.40 |
83 840.40 |
83 889.50 |
107123 |
| 2026-09-30 21:01:00 |
83 850.10 |
83 849.00 |
83 898.80 |
257862 |
| 2026-09-30 21:00:00 |
83 865.30 |
83 865.30 |
83 934.70 |
172645 |
| 2026-09-30 20:59:00 |
83 914.00 |
83 911.20 |
83 955.70 |
93420 |
| 2026-09-30 20:58:00 |
83 955.70 |
83 922.50 |
83 960.60 |
117586 |
| 2026-09-30 20:57:00 |
83 925.00 |
83 905.50 |
83 941.00 |
240142 |
| 2026-09-30 20:56:00 |
83 926.80 |
83 900.00 |
83 926.90 |
165534 |
| 2026-09-30 20:55:00 |
83 906.80 |
83 887.60 |
83 906.80 |
265564 |
| 2026-09-30 20:54:00 |
83 898.80 |
83 860.90 |
83 902.30 |
196107 |
| 2026-09-30 20:53:00 |
83 870.60 |
83 870.50 |
83 927.40 |
205993 |
| 2026-09-30 20:52:00 |
83 905.80 |
83 849.80 |
83 905.80 |
199649 |
| 2026-09-30 20:51:00 |
83 886.10 |
83 862.80 |
83 893.50 |
96076 |
| 2026-09-30 20:50:00 |
83 870.70 |
83 838.70 |
83 909.10 |
671017 |
| 2026-09-30 20:49:00 |
83 838.80 |
83 756.20 |
83 838.80 |
184020 |
| 2026-09-30 20:48:00 |
83 756.20 |
83 756.10 |
83 789.20 |
187623 |
| 2026-09-30 20:47:00 |
83 789.20 |
83 783.60 |
83 795.20 |
147245 |
| 2026-09-30 20:46:00 |
83 790.70 |
83 790.60 |
83 811.30 |
117638 |
| 2026-09-30 20:45:00 |
83 800.20 |
83 786.30 |
83 826.30 |
84949 |
| 2026-09-30 20:44:00 |
83 826.30 |
83 822.20 |
83 848.10 |
105874 |
| 2026-09-30 20:43:00 |
83 839.50 |
83 822.60 |
83 849.50 |
89337 |
| 2026-09-30 20:42:00 |
83 822.70 |
83 804.40 |
83 822.70 |
86574 |
| 2026-09-30 20:41:00 |
83 811.60 |
83 798.70 |
83 830.10 |
86550 |
| 2026-09-30 20:40:00 |
83 830.00 |
83 780.70 |
83 830.10 |
117855 |
| 2026-09-30 20:39:00 |
83 783.80 |
83 780.50 |
83 806.70 |
97546 |
| 2026-09-30 20:38:00 |
83 798.20 |
83 779.70 |
83 798.60 |
179922 |
| 2026-09-30 20:37:00 |
83 785.60 |
83 778.50 |
83 785.90 |
221237 |
| 2026-09-30 20:36:00 |
83 785.60 |
83 785.00 |
83 807.70 |
540438 |
| 2026-09-30 20:35:00 |
83 800.00 |
83 800.00 |
83 830.90 |
610991 |
| 2026-09-30 20:34:00 |
83 830.90 |
83 813.90 |
83 843.50 |
183370 |
| 2026-09-30 20:33:00 |
83 843.50 |
83 812.60 |
83 857.40 |
353913 |
| 2026-09-30 20:32:00 |
83 838.20 |
83 838.00 |
83 850.30 |
42457 |
| 2026-09-30 20:31:00 |
83 850.20 |
83 847.30 |
83 922.40 |
132190 |
| 2026-09-30 20:30:00 |
83 919.40 |
83 869.60 |
83 919.40 |
295483 |
| 2026-09-30 20:29:00 |
83 891.30 |
83 867.10 |
83 895.30 |
116212 |
| 2026-09-30 20:28:00 |
83 870.00 |
83 864.40 |
83 880.40 |
286432 |
| 2026-09-30 20:27:00 |
83 865.30 |
83 861.90 |
83 877.70 |
41851 |
| 2026-09-30 20:26:00 |
83 875.10 |
83 854.40 |
83 881.30 |
226538 |
| 2026-09-30 20:25:00 |
83 854.50 |
83 837.80 |
83 867.30 |
256191 |
| 2026-09-30 20:24:00 |
83 867.20 |
83 865.00 |
83 897.00 |
273114 |
| 2026-09-30 20:23:00 |
83 873.60 |
83 871.70 |
83 924.40 |
340514 |
| 2026-09-30 20:22:00 |
83 924.40 |
83 909.40 |
83 936.20 |
166508 |
| 2026-09-30 20:21:00 |
83 909.40 |
83 903.70 |
83 968.30 |
96963 |
| 2026-09-30 20:20:00 |
83 968.20 |
83 950.00 |
83 969.70 |
222742 |
| 2026-09-30 20:19:00 |
83 955.00 |
83 930.70 |
83 975.30 |
227201 |
| 2026-09-30 20:18:00 |
83 973.10 |
83 909.90 |
83 973.10 |
147933 |
| 2026-09-30 20:17:00 |
83 942.90 |
83 942.80 |
83 968.60 |
108228 |
| 2026-09-30 20:16:00 |
83 963.30 |
83 963.30 |
83 992.20 |
124086 |
| 2026-09-30 20:15:00 |
83 970.70 |
83 956.20 |
83 994.60 |
63185 |
| 2026-09-30 20:14:00 |
83 970.80 |
83 970.80 |
84 032.20 |
44549 |
| 2026-09-30 20:13:00 |
84 011.20 |
84 011.10 |
84 042.20 |
29654 |
| 2026-09-30 20:12:00 |
84 042.00 |
84 014.30 |
84 044.40 |
66737 |
| 2026-09-30 20:11:00 |
84 030.10 |
83 999.90 |
84 040.50 |
86472 |
| 2026-09-30 20:10:00 |
83 999.90 |
83 987.20 |
84 040.00 |
170914 |
| 2026-09-30 20:09:00 |
84 033.40 |
83 980.10 |
84 041.30 |
228536 |
| 2026-09-30 20:08:00 |
83 993.30 |
83 933.50 |
83 997.80 |
74527 |
| 2026-09-30 20:07:00 |
83 972.00 |
83 918.60 |
83 972.00 |
138202 |
| 2026-09-30 20:06:00 |
83 923.90 |
83 901.20 |
83 957.10 |
275776 |
| 2026-09-30 20:05:00 |
83 957.10 |
83 956.20 |
84 004.30 |
85037 |
| 2026-09-30 20:04:00 |
84 004.30 |
83 931.00 |
84 006.10 |
172999 |
| 2026-09-30 20:03:00 |
83 948.10 |
83 928.30 |
83 982.70 |
235690 |
| 2026-09-30 20:02:00 |
83 928.40 |
83 914.30 |
83 964.60 |
302818 |
| 2026-09-30 20:01:00 |
83 955.80 |
83 955.70 |
84 016.20 |
204458 |
| 2026-09-30 20:00:00 |
84 011.10 |
83 979.70 |
84 059.00 |
347721 |
| 2026-09-30 19:59:00 |
84 006.50 |
84 006.30 |
84 021.30 |
107968 |
| 2026-09-30 19:58:00 |
84 006.40 |
83 966.90 |
84 006.40 |
138199 |
| 2026-09-30 19:57:00 |
83 968.90 |
83 968.90 |
83 987.60 |
38835 |
| 2026-09-30 19:56:00 |
83 980.10 |
83 980.00 |
83 999.40 |
22158 |
| 2026-09-30 19:55:00 |
83 997.00 |
83 961.20 |
83 997.00 |
188478 |
| 2026-09-30 19:54:00 |
83 991.70 |
83 991.60 |
84 011.80 |
117420 |
| 2026-09-30 19:53:00 |
84 000.30 |
83 993.90 |
84 005.10 |
96427 |
| 2026-09-30 19:52:00 |
84 005.00 |
84 005.00 |
84 052.10 |
83020 |
| 2026-09-30 19:51:00 |
84 051.80 |
84 051.70 |
84 086.90 |
129544 |
| 2026-09-30 19:50:00 |
84 086.90 |
84 071.80 |
84 109.30 |
112999 |
| 2026-09-30 19:49:00 |
84 071.80 |
84 044.10 |
84 080.60 |
170232 |
| 2026-09-30 19:48:00 |
84 080.60 |
84 019.50 |
84 083.90 |
143105 |
| 2026-09-30 19:47:00 |
84 019.60 |
84 018.10 |
84 123.30 |
381750 |
| 2026-09-30 19:46:00 |
84 024.30 |
83 978.90 |
84 028.00 |
211023 |
| 2026-09-30 19:45:00 |
83 981.40 |
83 936.00 |
83 987.90 |
133693 |
| 2026-09-30 19:44:00 |
83 965.90 |
83 965.20 |
84 009.20 |
112629 |
| 2026-09-30 19:43:00 |
84 009.10 |
84 009.10 |
84 032.20 |
192445 |
| 2026-09-30 19:42:00 |
84 009.40 |
83 975.40 |
84 009.40 |
70586 |
| 2026-09-30 19:41:00 |
83 995.60 |
83 964.40 |
83 995.60 |
83931 |
| 2026-09-30 19:40:00 |
83 975.30 |
83 940.60 |
83 982.70 |
280686 |
| 2026-09-30 19:39:00 |
83 971.90 |
83 968.50 |
84 012.60 |
363253 |
| 2026-09-30 19:38:00 |
83 985.80 |
83 901.20 |
83 985.80 |
241433 |
| 2026-09-30 19:37:00 |
83 901.20 |
83 901.20 |
83 993.60 |
736050 |
| 2026-09-30 19:36:00 |
83 993.40 |
83 991.90 |
84 052.60 |
204994 |
| 2026-09-30 19:35:00 |
84 008.00 |
83 987.70 |
84 033.90 |
204255 |
| 2026-09-30 19:34:00 |
84 008.70 |
84 006.10 |
84 056.70 |
165554 |
| 2026-09-30 19:33:00 |
84 056.60 |
84 051.00 |
84 074.70 |
67107 |
| 2026-09-30 19:32:00 |
84 070.20 |
84 056.00 |
84 109.10 |
239100 |
| 2026-09-30 19:31:00 |
84 078.70 |
84 055.00 |
84 135.60 |
246015 |
| 2026-09-30 19:30:00 |
84 126.60 |
84 126.50 |
84 187.00 |
334048 |
| 2026-09-30 19:29:00 |
84 187.00 |
84 101.90 |
84 187.00 |
494284 |
| 2026-09-30 19:28:00 |
84 101.90 |
84 074.80 |
84 116.50 |
345995 |
| 2026-09-30 19:27:00 |
84 096.50 |
83 978.90 |
84 096.60 |
382715 |
| 2026-09-30 19:26:00 |
83 978.90 |
83 978.90 |
84 055.00 |
563047 |
| 2026-09-30 19:25:00 |
84 054.90 |
84 054.90 |
84 102.40 |
209403 |
| 2026-09-30 19:24:00 |
84 102.30 |
84 073.20 |
84 111.70 |
423017 |
| 2026-09-30 19:23:00 |
84 073.30 |
84 055.60 |
84 092.50 |
256071 |
| 2026-09-30 19:22:00 |
84 080.80 |
84 080.80 |
84 152.10 |
211101 |
| 2026-09-30 19:21:00 |
84 152.10 |
84 099.90 |
84 168.70 |
146725 |
| 2026-09-30 19:20:00 |
84 099.90 |
84 082.30 |
84 138.50 |
616093 |
| 2026-09-30 19:19:00 |
84 115.80 |
84 115.70 |
84 202.40 |
268616 |
| 2026-09-30 19:18:00 |
84 201.90 |
84 146.90 |
84 221.80 |
281132 |
| 2026-09-30 19:17:00 |
84 147.00 |
84 116.50 |
84 164.50 |
328521 |
| 2026-09-30 19:16:00 |
84 145.50 |
84 133.10 |
84 164.80 |
448718 |
| 2026-09-30 19:15:00 |
84 147.00 |
84 147.00 |
84 268.10 |
527718 |
| 2026-09-30 19:14:00 |
84 268.10 |
84 260.60 |
84 305.60 |
149196 |
| 2026-09-30 19:13:00 |
84 260.70 |
84 245.10 |
84 293.40 |
243500 |
| 2026-09-30 19:12:00 |
84 261.00 |
84 252.80 |
84 279.50 |
112572 |
| 2026-09-30 19:11:00 |
84 256.60 |
84 252.80 |
84 321.80 |
152544 |
| 2026-09-30 19:10:00 |
84 307.10 |
84 293.40 |
84 324.30 |
70680 |
| 2026-09-30 19:09:00 |
84 293.50 |
84 272.10 |
84 392.80 |
353224 |
| 2026-09-30 19:08:00 |
84 381.50 |
84 311.80 |
84 400.10 |
396332 |
| 2026-09-30 19:07:00 |
84 311.90 |
84 284.90 |
84 329.10 |
345459 |
| 2026-09-30 19:06:00 |
84 287.10 |
84 260.00 |
84 300.00 |
40493 |
| 2026-09-30 19:05:00 |
84 271.30 |
84 240.40 |
84 303.90 |
165965 |
| 2026-09-30 19:04:00 |
84 243.10 |
84 240.40 |
84 322.40 |
217602 |
| 2026-09-30 19:03:00 |
84 299.00 |
84 251.30 |
84 299.00 |
449643 |
| 2026-09-30 19:02:00 |
84 276.00 |
84 276.00 |
84 290.50 |
42405 |
| 2026-09-30 19:01:00 |
84 286.70 |
84 275.30 |
84 296.70 |
98226 |
| 2026-09-30 19:00:00 |
84 288.80 |
84 284.00 |
84 322.80 |
80287 |
| 2026-09-30 18:59:00 |
84 318.30 |
84 297.70 |
84 318.30 |
33434 |
| 2026-09-30 18:58:00 |
84 297.70 |
84 285.90 |
84 320.00 |
208794 |
| 2026-09-30 18:57:00 |
84 295.30 |
84 271.40 |
84 297.60 |
107789 |
| 2026-09-30 18:56:00 |
84 272.60 |
84 271.40 |
84 320.40 |
306720 |
| 2026-09-30 18:55:00 |
84 299.90 |
84 290.30 |
84 329.60 |
126267 |
| 2026-09-30 18:54:00 |
84 313.20 |
84 312.60 |
84 334.80 |
72241 |
| 2026-09-30 18:53:00 |
84 325.60 |
84 313.10 |
84 333.00 |
83648 |
| 2026-09-30 18:52:00 |
84 327.50 |
84 303.80 |
84 359.00 |
154480 |
| 2026-09-30 18:51:00 |
84 315.20 |
84 313.30 |
84 352.30 |
131482 |
| 2026-09-30 18:50:00 |
84 352.30 |
84 339.20 |
84 374.90 |
139249 |
| 2026-09-30 18:49:00 |
84 339.20 |
84 315.50 |
84 350.50 |
199994 |
| 2026-09-30 18:48:00 |
84 340.10 |
84 330.80 |
84 405.20 |
263774 |
| 2026-09-30 18:47:00 |
84 405.20 |
84 385.40 |
84 446.20 |
476136 |
| 2026-09-30 18:46:00 |
84 387.30 |
84 325.00 |
84 387.30 |
410267 |
| 2026-09-30 18:45:00 |
84 332.80 |
84 300.10 |
84 336.80 |
146444 |
| 2026-09-30 18:44:00 |
84 324.40 |
84 300.10 |
84 337.20 |
427203 |
| 2026-09-30 18:43:00 |
84 311.10 |
84 262.90 |
84 318.90 |
176383 |
| 2026-09-30 18:42:00 |
84 269.90 |
84 232.00 |
84 270.00 |
60381 |
| 2026-09-30 18:41:00 |
84 244.20 |
84 242.10 |
84 273.00 |
115440 |
| 2026-09-30 18:40:00 |
84 259.90 |
84 227.50 |
84 264.90 |
105041 |
| 2026-09-30 18:39:00 |
84 254.30 |
84 233.00 |
84 268.90 |
207133 |
| 2026-09-30 18:38:00 |
84 251.70 |
84 214.60 |
84 251.80 |
267432 |
| 2026-09-30 18:37:00 |
84 226.20 |
84 176.60 |
84 252.50 |
284887 |
| 2026-09-30 18:36:00 |
84 176.60 |
84 176.60 |
84 223.30 |
389401 |
| 2026-09-30 18:35:00 |
84 223.20 |
84 222.10 |
84 306.00 |
132293 |
| 2026-09-30 18:34:00 |
84 306.00 |
84 279.50 |
84 327.10 |
275057 |
| 2026-09-30 18:33:00 |
84 279.90 |
84 238.60 |
84 299.80 |
195338 |
| 2026-09-30 18:32:00 |
84 238.60 |
84 220.00 |
84 250.00 |
124954 |
| 2026-09-30 18:31:00 |
84 225.20 |
84 217.00 |
84 260.00 |
424952 |
| 2026-09-30 18:30:00 |
84 220.70 |
84 214.90 |
84 273.30 |
275653 |
| 2026-09-30 18:29:00 |
84 255.90 |
84 250.10 |
84 327.00 |
330330 |
| 2026-09-30 18:28:00 |
84 326.90 |
84 326.90 |
84 365.80 |
353914 |
| 2026-09-30 18:27:00 |
84 338.00 |
84 318.70 |
84 368.10 |
328680 |
| 2026-09-30 18:26:00 |
84 368.00 |
84 345.80 |
84 439.10 |
377596 |
| 2026-09-30 18:25:00 |
84 429.70 |
84 416.90 |
84 450.00 |
422692 |
| 2026-09-30 18:24:00 |
84 422.60 |
84 420.30 |
84 461.90 |
371254 |
| 2026-09-30 18:23:00 |
84 428.50 |
84 406.10 |
84 429.90 |
166447 |
| 2026-09-30 18:22:00 |
84 406.20 |
84 383.50 |
84 433.00 |
535666 |
| 2026-09-30 18:21:00 |
84 383.90 |
84 363.30 |
84 398.20 |
348902 |
| 2026-09-30 18:20:00 |
84 367.30 |
84 324.40 |
84 368.80 |
166231 |
| 2026-09-30 18:19:00 |
84 356.90 |
84 344.50 |
84 388.40 |
418000 |
| 2026-09-30 18:18:00 |
84 344.60 |
84 270.10 |
84 344.60 |
107063 |
| 2026-09-30 18:17:00 |
84 291.00 |
84 272.60 |
84 319.10 |
214010 |
| 2026-09-30 18:16:00 |
84 319.10 |
84 298.20 |
84 327.30 |
121400 |
| 2026-09-30 18:15:00 |
84 306.60 |
84 268.90 |
84 365.50 |
245204 |
| 2026-09-30 18:14:00 |
84 329.00 |
84 299.70 |
84 332.00 |
90871 |
| 2026-09-30 18:13:00 |
84 302.00 |
84 230.20 |
84 302.00 |
183753 |
| 2026-09-30 18:12:00 |
84 230.20 |
84 230.20 |
84 302.60 |
197843 |
| 2026-09-30 18:11:00 |
84 302.50 |
84 265.40 |
84 312.00 |
235615 |
| 2026-09-30 18:10:00 |
84 290.00 |
84 285.90 |
84 345.90 |
208314 |
| 2026-09-30 18:09:00 |
84 345.80 |
84 298.00 |
84 348.00 |
336769 |
| 2026-09-30 18:08:00 |
84 300.60 |
84 266.90 |
84 302.70 |
221400 |
| 2026-09-30 18:07:00 |
84 283.90 |
84 283.40 |
84 313.50 |
508305 |
| 2026-09-30 18:06:00 |
84 312.40 |
84 290.90 |
84 314.60 |
394856 |
| 2026-09-30 18:05:00 |
84 299.00 |
84 239.40 |
84 299.20 |
335683 |
| 2026-09-30 18:04:00 |
84 252.80 |
84 223.00 |
84 252.80 |
201958 |
| 2026-09-30 18:03:00 |
84 250.00 |
84 187.90 |
84 250.00 |
356329 |
| 2026-09-30 18:02:00 |
84 206.60 |
84 132.20 |
84 230.00 |
424662 |
| 2026-09-30 18:01:00 |
84 132.20 |
84 103.40 |
84 132.20 |
54095 |
| 2026-09-30 18:00:00 |
84 114.90 |
84 099.80 |
84 127.50 |
136189 |
| 2026-09-30 17:59:00 |
84 102.20 |
84 090.90 |
84 110.00 |
126151 |
| 2026-09-30 17:58:00 |
84 109.90 |
84 092.80 |
84 110.00 |
56175 |
| 2026-09-30 17:57:00 |
84 096.30 |
84 091.00 |
84 134.40 |
302844 |
| 2026-09-30 17:56:00 |
84 134.40 |
84 091.00 |
84 134.40 |
182395 |
| 2026-09-30 17:55:00 |
84 091.10 |
84 091.00 |
84 161.80 |
196442 |
| 2026-09-30 17:54:00 |
84 161.80 |
84 161.70 |
84 235.00 |
328009 |
| 2026-09-30 17:53:00 |
84 223.50 |
84 189.80 |
84 223.60 |
170661 |
| 2026-09-30 17:52:00 |
84 192.80 |
84 189.40 |
84 221.50 |
285246 |
| 2026-09-30 17:51:00 |
84 206.40 |
84 204.20 |
84 250.60 |
196524 |
| 2026-09-30 17:50:00 |
84 222.90 |
84 219.40 |
84 243.60 |
238264 |
| 2026-09-30 17:49:00 |
84 243.40 |
84 197.50 |
84 252.20 |
247834 |
| 2026-09-30 17:48:00 |
84 252.10 |
84 183.30 |
84 258.20 |
415241 |
| 2026-09-30 17:47:00 |
84 184.10 |
84 138.80 |
84 184.20 |
260819 |
| 2026-09-30 17:46:00 |
84 151.40 |
84 100.10 |
84 154.00 |
216010 |
| 2026-09-30 17:45:00 |
84 107.60 |
84 060.40 |
84 115.40 |
271911 |
| 2026-09-30 17:44:00 |
84 075.20 |
84 059.90 |
84 126.10 |
344199 |
| 2026-09-30 17:43:00 |
84 126.10 |
84 112.80 |
84 175.90 |
228243 |
| 2026-09-30 17:42:00 |
84 175.90 |
84 134.70 |
84 198.20 |
198614 |
| 2026-09-30 17:41:00 |
84 134.80 |
84 125.70 |
84 198.90 |
237519 |
| 2026-09-30 17:40:00 |
84 172.10 |
84 163.80 |
84 253.80 |
861034 |
| 2026-09-30 17:39:00 |
84 205.00 |
84 129.80 |
84 212.00 |
241835 |
| 2026-09-30 17:38:00 |
84 133.50 |
84 132.50 |
84 215.00 |
535204 |
| 2026-09-30 17:37:00 |
84 183.50 |
84 031.40 |
84 185.40 |
415536 |
| 2026-09-30 17:36:00 |
84 082.70 |
84 082.60 |
84 100.50 |
109987 |
| 2026-09-30 17:35:00 |
84 091.30 |
84 082.60 |
84 112.60 |
260143 |
| 2026-09-30 17:34:00 |
84 086.80 |
84 079.00 |
84 123.50 |
550833 |
| 2026-09-30 17:33:00 |
84 102.90 |
84 066.10 |
84 143.20 |
532405 |
| 2026-09-30 17:32:00 |
84 143.10 |
84 118.30 |
84 266.40 |
1297784 |
| 2026-09-30 17:31:00 |
84 231.70 |
83 979.00 |
84 232.30 |
1307555 |
| 2026-09-30 17:30:00 |
83 979.10 |
83 864.00 |
83 979.90 |
510280 |
| 2026-09-30 17:29:00 |
83 864.00 |
83 795.00 |
83 864.10 |
243932 |
| 2026-09-30 17:28:00 |
83 795.10 |
83 708.80 |
83 800.00 |
308452 |
| 2026-09-30 17:27:00 |
83 725.00 |
83 650.20 |
83 725.00 |
183214 |
| 2026-09-30 17:26:00 |
83 697.00 |
83 643.30 |
83 714.60 |
474963 |
| 2026-09-30 17:25:00 |
83 652.90 |
83 652.90 |
83 724.30 |
452716 |
| 2026-09-30 17:24:00 |
83 674.80 |
83 672.30 |
83 844.70 |
529319 |
| 2026-09-30 17:23:00 |
83 844.70 |
83 830.40 |
83 879.00 |
163206 |
| 2026-09-30 17:22:00 |
83 847.80 |
83 847.70 |
83 960.00 |
422263 |
| 2026-09-30 17:21:00 |
83 880.00 |
83 816.10 |
83 880.00 |
96414 |
| 2026-09-30 17:20:00 |
83 838.70 |
83 747.30 |
83 846.30 |
327873 |
| 2026-09-30 17:19:00 |
83 780.50 |
83 722.80 |
83 809.20 |
517557 |
| 2026-09-30 17:18:00 |
83 753.60 |
83 750.40 |
83 855.20 |
381577 |
| 2026-09-30 17:17:00 |
83 855.10 |
83 855.10 |
83 984.80 |
404669 |
| 2026-09-30 17:16:00 |
83 984.70 |
83 913.00 |
83 991.00 |
217957 |
| 2026-09-30 17:15:00 |
83 939.00 |
83 895.00 |
83 959.60 |
387848 |
| 2026-09-30 17:14:00 |
83 912.10 |
83 899.90 |
83 967.60 |
604602 |
| 2026-09-30 17:13:00 |
83 907.40 |
83 889.50 |
83 959.70 |
191309 |
| 2026-09-30 17:12:00 |
83 889.50 |
83 820.00 |
83 917.20 |
278473 |
| 2026-09-30 17:11:00 |
83 896.00 |
83 896.00 |
83 971.40 |
358740 |
| 2026-09-30 17:10:00 |
83 902.10 |
83 889.70 |
83 948.40 |
450192 |
| 2026-09-30 17:09:00 |
83 891.40 |
83 845.80 |
83 910.00 |
215968 |
| 2026-09-30 17:08:00 |
83 845.80 |
83 830.00 |
83 860.30 |
165345 |
| 2026-09-30 17:07:00 |
83 860.30 |
83 850.00 |
83 895.30 |
183950 |
| 2026-09-30 17:06:00 |
83 875.00 |
83 800.00 |
83 875.00 |
252531 |
| 2026-09-30 17:05:00 |
83 867.70 |
83 850.30 |
83 909.40 |
404921 |
| 2026-09-30 17:04:00 |
83 859.90 |
83 800.00 |
83 887.60 |
290686 |
| 2026-09-30 17:03:00 |
83 887.60 |
83 708.00 |
83 896.40 |
384436 |
| 2026-09-30 17:02:00 |
83 727.80 |
83 708.00 |
83 801.70 |
135605 |
| 2026-09-30 17:01:00 |
83 800.10 |
83 685.10 |
83 800.10 |
447088 |
| 2026-09-30 17:00:00 |
83 789.40 |
83 710.80 |
83 801.00 |
555539 |
| 2026-09-30 16:59:00 |
83 761.60 |
83 761.50 |
83 800.00 |
326538 |
| 2026-09-30 16:58:00 |
83 781.20 |
83 766.00 |
83 839.90 |
570458 |
| 2026-09-30 16:57:00 |
83 839.70 |
83 828.60 |
83 884.00 |
321825 |
| 2026-09-30 16:56:00 |
83 849.80 |
83 849.80 |
83 948.00 |
920724 |
| 2026-09-30 16:55:00 |
83 935.90 |
83 824.40 |
83 940.00 |
789179 |
| 2026-09-30 16:54:00 |
83 827.30 |
83 723.30 |
83 830.00 |
510787 |
| 2026-09-30 16:53:00 |
83 771.10 |
83 754.60 |
83 830.40 |
317871 |
| 2026-09-30 16:52:00 |
83 756.60 |
83 685.20 |
83 848.40 |
1133099 |
| 2026-09-30 16:51:00 |
83 685.20 |
83 664.10 |
83 750.00 |
267396 |
| 2026-09-30 16:50:00 |
83 677.30 |
83 640.90 |
83 719.90 |
265273 |
| 2026-09-30 16:49:00 |
83 691.30 |
83 642.50 |
83 693.90 |
254359 |
| 2026-09-30 16:48:00 |
83 674.70 |
83 662.60 |
83 759.90 |
498890 |
| 2026-09-30 16:47:00 |
83 669.70 |
83 575.00 |
83 680.80 |
495708 |
| 2026-09-30 16:46:00 |
83 599.30 |
83 533.50 |
83 599.30 |
278092 |
| 2026-09-30 16:45:00 |
83 559.10 |
83 500.50 |
83 594.60 |
560021 |
| 2026-09-30 16:44:00 |
83 510.70 |
83 496.70 |
83 569.50 |
440324 |
| 2026-09-30 16:43:00 |
83 560.00 |
83 541.60 |
83 704.10 |
603718 |
| 2026-09-30 16:42:00 |
83 645.60 |
83 589.00 |
83 680.00 |
385099 |
| 2026-09-30 16:41:00 |
83 612.70 |
83 463.30 |
83 612.70 |
307440 |
| 2026-09-30 16:40:00 |
83 559.40 |
83 450.90 |
83 580.20 |
500185 |
| 2026-09-30 16:39:00 |
83 580.20 |
83 571.60 |
83 679.20 |
358719 |
| 2026-09-30 16:38:00 |
83 679.10 |
83 582.90 |
83 680.40 |
981811 |
| 2026-09-30 16:37:00 |
83 610.20 |
83 404.90 |
83 632.40 |
1027218 |
| 2026-09-30 16:36:00 |
83 406.40 |
83 406.40 |
83 524.80 |
652594 |
| 2026-09-30 16:35:00 |
83 411.90 |
83 333.30 |
83 464.10 |
682382 |
| 2026-09-30 16:34:00 |
83 408.10 |
83 390.00 |
83 546.20 |
862763 |
| 2026-09-30 16:33:00 |
83 509.70 |
83 333.00 |
83 509.70 |
1345814 |
| 2026-09-30 16:32:00 |
83 413.30 |
83 334.70 |
83 694.60 |
2993785 |
| 2026-09-30 16:31:00 |
83 688.00 |
83 682.60 |
83 783.80 |
707349 |
| 2026-09-30 16:30:00 |
83 752.00 |
83 675.00 |
83 787.10 |
619409 |
| 2026-09-30 16:29:00 |
83 719.20 |
83 615.50 |
83 728.00 |
868567 |
| 2026-09-30 16:28:00 |
83 667.30 |
83 627.00 |
83 754.80 |
732273 |
| 2026-09-30 16:27:00 |
83 715.60 |
83 684.10 |
83 893.80 |
1442901 |
| 2026-09-30 16:26:00 |
83 893.70 |
83 861.30 |
83 955.30 |
850742 |
| 2026-09-30 16:25:00 |
83 911.00 |
83 836.60 |
83 929.60 |
678629 |
| 2026-09-30 16:24:00 |
83 836.60 |
83 782.70 |
83 838.00 |
546026 |
| 2026-09-30 16:23:00 |
83 823.50 |
83 600.60 |
83 823.60 |
2559328 |
| 2026-09-30 16:22:00 |
83 797.30 |
83 793.60 |
84 036.20 |
1765450 |
| 2026-09-30 16:21:00 |
84 036.20 |
84 036.20 |
84 136.70 |
875945 |
| 2026-09-30 16:20:00 |
84 092.60 |
84 012.00 |
84 092.90 |
699064 |
| 2026-09-30 16:19:00 |
84 088.00 |
83 978.20 |
84 088.10 |
744435 |
| 2026-09-30 16:18:00 |
84 031.30 |
83 956.60 |
84 112.80 |
1556891 |
| 2026-09-30 16:17:00 |
84 071.30 |
84 067.10 |
84 206.00 |
714651 |
| 2026-09-30 16:16:00 |
84 153.60 |
84 119.70 |
84 259.80 |
519330 |
| 2026-09-30 16:15:00 |
84 249.80 |
84 210.00 |
84 323.00 |
297620 |
| 2026-09-30 16:14:00 |
84 313.10 |
84 293.90 |
84 350.00 |
166688 |
| 2026-09-30 16:13:00 |
84 317.90 |
84 311.30 |
84 476.20 |
702374 |
| 2026-09-30 16:12:00 |
84 341.20 |
84 208.20 |
84 397.70 |
659828 |
| 2026-09-30 16:11:00 |
84 215.20 |
84 095.30 |
84 250.10 |
1221083 |
| 2026-09-30 16:10:00 |
84 250.00 |
84 228.90 |
84 368.70 |
689186 |
| 2026-09-30 16:09:00 |
84 348.70 |
84 274.40 |
84 366.70 |
458702 |
| 2026-09-30 16:08:00 |
84 338.20 |
84 225.00 |
84 341.00 |
980426 |
| 2026-09-30 16:07:00 |
84 310.70 |
84 302.40 |
84 502.10 |
548267 |
| 2026-09-30 16:06:00 |
84 500.00 |
84 496.80 |
84 600.20 |
500351 |
| 2026-09-30 16:05:00 |
84 532.70 |
84 471.20 |
84 532.70 |
175456 |
| 2026-09-30 16:04:00 |
84 507.10 |
84 421.30 |
84 585.50 |
742244 |
| 2026-09-30 16:03:00 |
84 421.30 |
84 342.30 |
84 421.30 |
346811 |
| 2026-09-30 16:02:00 |
84 360.10 |
84 256.90 |
84 400.70 |
1023600 |
| 2026-09-30 16:01:00 |
84 306.60 |
84 306.60 |
84 526.30 |
452805 |
| 2026-09-30 16:00:00 |
84 421.40 |
84 411.40 |
84 613.20 |
532793 |
| 2026-09-30 15:59:00 |
84 607.00 |
84 495.10 |
84 612.50 |
283163 |
| 2026-09-30 15:58:00 |
84 495.20 |
84 428.40 |
84 495.20 |
363899 |
| 2026-09-30 15:57:00 |
84 490.70 |
84 434.10 |
84 561.60 |
460629 |
| 2026-09-30 15:56:00 |
84 516.20 |
84 480.00 |
84 574.90 |
298373 |
| 2026-09-30 15:55:00 |
84 539.70 |
84 515.20 |
84 629.90 |
343408 |
| 2026-09-30 15:54:00 |
84 538.10 |
84 530.00 |
84 633.90 |
455581 |
| 2026-09-30 15:53:00 |
84 633.80 |
84 472.90 |
84 633.80 |
660459 |
| 2026-09-30 15:52:00 |
84 541.30 |
84 535.70 |
84 653.90 |
539414 |
| 2026-09-30 15:51:00 |
84 653.80 |
84 539.50 |
84 695.40 |
426353 |
| 2026-09-30 15:50:00 |
84 539.50 |
84 500.00 |
84 600.00 |
487028 |
| 2026-09-30 15:49:00 |
84 571.90 |
84 431.10 |
84 637.30 |
756336 |
| 2026-09-30 15:48:00 |
84 469.80 |
84 462.40 |
84 625.00 |
562284 |
| 2026-09-30 15:47:00 |
84 611.90 |
84 512.10 |
84 633.80 |
1046072 |
| 2026-09-30 15:46:00 |
84 556.50 |
84 358.20 |
84 556.50 |
762598 |
| 2026-09-30 15:45:00 |
84 367.10 |
84 350.00 |
84 524.40 |
1085111 |
| 2026-09-30 15:44:00 |
84 472.50 |
84 370.00 |
84 472.60 |
873244 |
| 2026-09-30 15:43:00 |
84 388.60 |
84 388.30 |
84 546.00 |
1473479 |
| 2026-09-30 15:42:00 |
84 496.90 |
84 195.70 |
84 517.90 |
2852429 |
| 2026-09-30 15:41:00 |
84 209.50 |
84 001.70 |
84 229.90 |
2344409 |
| 2026-09-30 15:40:00 |
84 023.60 |
83 981.10 |
84 340.40 |
2815402 |
| 2026-09-30 15:39:00 |
84 195.00 |
84 156.80 |
84 391.50 |
2098105 |
| 2026-09-30 15:38:00 |
84 361.30 |
84 259.10 |
84 598.90 |
2803705 |
| 2026-09-30 15:37:00 |
84 590.10 |
84 544.50 |
84 772.40 |
1525655 |
| 2026-09-30 15:36:00 |
84 740.60 |
84 583.00 |
84 789.60 |
3148327 |
| 2026-09-30 15:35:00 |
84 786.90 |
84 733.40 |
85 190.10 |
2857951 |
| 2026-09-30 15:34:00 |
85 190.10 |
85 182.60 |
85 286.20 |
541016 |
| 2026-09-30 15:33:00 |
85 225.00 |
85 212.60 |
85 349.10 |
515495 |
| 2026-09-30 15:32:00 |
85 341.80 |
85 317.40 |
85 529.90 |
1425168 |
| 2026-09-30 15:31:00 |
85 491.80 |
85 309.60 |
85 496.50 |
978661 |
| 2026-09-30 15:30:00 |
85 309.60 |
85 121.50 |
85 309.70 |
917780 |
| 2026-09-30 15:29:00 |
85 153.00 |
85 120.80 |
85 154.80 |
471987 |
| 2026-09-30 15:28:00 |
85 131.60 |
85 125.00 |
85 272.40 |
914270 |
| 2026-09-30 15:27:00 |
85 272.30 |
85 256.50 |
85 320.20 |
222539 |
| 2026-09-30 15:26:00 |
85 317.40 |
85 268.80 |
85 320.30 |
180615 |
| 2026-09-30 15:25:00 |
85 268.80 |
85 263.50 |
85 302.20 |
660364 |
| 2026-09-30 15:24:00 |
85 298.60 |
85 276.50 |
85 300.10 |
236217 |
| 2026-09-30 15:23:00 |
85 277.20 |
85 268.80 |
85 306.60 |
243979 |
| 2026-09-30 15:22:00 |
85 276.10 |
85 276.00 |
85 324.60 |
295309 |
| 2026-09-30 15:21:00 |
85 304.80 |
85 264.60 |
85 344.10 |
546496 |
| 2026-09-30 15:20:00 |
85 319.70 |
85 265.10 |
85 322.90 |
351998 |
| 2026-09-30 15:19:00 |
85 274.80 |
85 269.30 |
85 380.60 |
1030752 |
| 2026-09-30 15:18:00 |
85 380.50 |
85 380.50 |
85 415.00 |
253172 |
| 2026-09-30 15:17:00 |
85 413.70 |
85 378.80 |
85 475.00 |
561576 |
| 2026-09-30 15:16:00 |
85 453.70 |
85 362.40 |
85 456.00 |
353680 |
| 2026-09-30 15:15:00 |
85 396.90 |
85 350.10 |
85 410.30 |
768684 |
| 2026-09-30 15:14:00 |
85 350.10 |
85 332.60 |
85 384.50 |
1033974 |
| 2026-09-30 15:13:00 |
85 384.50 |
85 384.40 |
85 468.00 |
603331 |
| 2026-09-30 15:12:00 |
85 468.00 |
85 455.60 |
85 549.30 |
682136 |
| 2026-09-30 15:11:00 |
85 546.10 |
85 450.40 |
85 561.80 |
895846 |
| 2026-09-30 15:10:00 |
85 473.00 |
85 433.20 |
85 563.50 |
968954 |
| 2026-09-30 15:09:00 |
85 563.50 |
85 329.90 |
85 620.00 |
2912404 |
| 2026-09-30 15:08:00 |
85 333.50 |
85 245.30 |
85 365.00 |
463849 |
| 2026-09-30 15:07:00 |
85 245.40 |
85 240.70 |
85 327.60 |
776928 |
| 2026-09-30 15:06:00 |
85 301.70 |
85 213.30 |
85 385.80 |
1359155 |
| 2026-09-30 15:05:00 |
85 213.40 |
85 170.00 |
85 232.60 |
446412 |
| 2026-09-30 15:04:00 |
85 206.40 |
85 167.30 |
85 213.50 |
482456 |
| 2026-09-30 15:03:00 |
85 213.00 |
85 087.00 |
85 214.00 |
694209 |
| 2026-09-30 15:02:00 |
85 142.60 |
85 074.90 |
85 163.10 |
1152153 |
| 2026-09-30 15:01:00 |
85 124.90 |
85 117.00 |
85 247.80 |
1053120 |
| 2026-09-30 15:00:00 |
85 220.70 |
85 220.00 |
85 301.60 |
998834 |
| 2026-09-30 14:59:00 |
85 259.70 |
85 255.90 |
85 313.90 |
690880 |
| 2026-09-30 14:58:00 |
85 281.40 |
85 281.40 |
85 429.80 |
839086 |
| 2026-09-30 14:57:00 |
85 425.20 |
85 409.30 |
85 452.20 |
345628 |
| 2026-09-30 14:56:00 |
85 409.50 |
85 353.50 |
85 481.30 |
889748 |
| 2026-09-30 14:55:00 |
85 476.90 |
85 405.00 |
85 491.00 |
757333 |
| 2026-09-30 14:54:00 |
85 460.40 |
85 366.50 |
85 477.00 |
1061401 |
| 2026-09-30 14:53:00 |
85 366.50 |
85 348.30 |
85 430.00 |
751000 |
| 2026-09-30 14:52:00 |
85 409.60 |
85 360.00 |
85 439.60 |
1422822 |
| 2026-09-30 14:51:00 |
85 422.90 |
85 260.30 |
85 426.60 |
1757773 |
| 2026-09-30 14:50:00 |
85 409.40 |
85 108.40 |
85 413.20 |
5142764 |
| 2026-09-30 14:49:00 |
85 108.40 |
85 033.30 |
85 185.90 |
1797878 |
| 2026-09-30 14:48:00 |
85 071.60 |
84 864.10 |
85 095.70 |
1618762 |
| 2026-09-30 14:47:00 |
84 864.20 |
84 713.10 |
84 897.40 |
1031872 |
| 2026-09-30 14:46:00 |
84 874.00 |
84 873.90 |
84 964.60 |
685345 |
| 2026-09-30 14:45:00 |
84 947.20 |
84 788.80 |
84 976.40 |
739309 |
| 2026-09-30 14:44:00 |
84 800.00 |
84 800.00 |
84 900.10 |
661596 |
| 2026-09-30 14:43:00 |
84 900.10 |
84 795.20 |
84 903.90 |
815548 |
| 2026-09-30 14:42:00 |
84 799.60 |
84 772.70 |
84 918.00 |
1929185 |
| 2026-09-30 14:41:00 |
84 880.90 |
84 867.70 |
85 038.20 |
1574732 |
| 2026-09-30 14:40:00 |
85 037.40 |
84 801.20 |
85 050.00 |
3059914 |
| 2026-09-30 14:39:00 |
84 801.20 |
84 686.00 |
84 840.00 |
1452550 |
| 2026-09-30 14:38:00 |
84 709.40 |
84 596.00 |
84 776.30 |
1715641 |
| 2026-09-30 14:37:00 |
84 603.80 |
84 510.70 |
84 621.40 |
1450711 |
| 2026-09-30 14:36:00 |
84 564.70 |
84 564.40 |
84 725.80 |
1070582 |
| 2026-09-30 14:35:00 |
84 722.10 |
84 457.20 |
84 832.70 |
4083728 |
| 2026-09-30 14:34:00 |
84 465.40 |
84 240.00 |
84 474.20 |
1112570 |
| 2026-09-30 14:33:00 |
84 264.10 |
84 256.00 |
84 400.10 |
1393188 |
| 2026-09-30 14:32:00 |
84 400.10 |
84 369.90 |
84 455.10 |
1536521 |
| 2026-09-30 14:31:00 |
84 437.40 |
84 221.70 |
84 466.40 |
4430511 |
| 2026-09-30 14:30:00 |
84 221.70 |
83 842.40 |
84 238.20 |
4381688 |
| 2026-09-30 14:29:00 |
83 905.30 |
83 850.90 |
83 913.40 |
181061 |
| 2026-09-30 14:28:00 |
83 895.30 |
83 848.30 |
83 896.50 |
187026 |
| 2026-09-30 14:27:00 |
83 860.30 |
83 850.00 |
83 861.00 |
129650 |
| 2026-09-30 14:26:00 |
83 850.00 |
83 850.00 |
83 896.80 |
268061 |
| 2026-09-30 14:25:00 |
83 874.80 |
83 857.10 |
83 904.10 |
238797 |
| 2026-09-30 14:24:00 |
83 863.50 |
83 807.40 |
83 870.10 |
204819 |
| 2026-09-30 14:23:00 |
83 807.50 |
83 807.40 |
83 896.00 |
462666 |
| 2026-09-30 14:22:00 |
83 884.60 |
83 799.90 |
83 884.60 |
309860 |
| 2026-09-30 14:21:00 |
83 800.00 |
83 736.30 |
83 800.00 |
98700 |
| 2026-09-30 14:20:00 |
83 736.40 |
83 736.30 |
83 779.80 |
105848 |
| 2026-09-30 14:19:00 |
83 762.30 |
83 762.20 |
83 789.00 |
106364 |
| 2026-09-30 14:18:00 |
83 778.90 |
83 765.50 |
83 780.40 |
182574 |
| 2026-09-30 14:17:00 |
83 765.60 |
83 734.00 |
83 775.00 |
420413 |
| 2026-09-30 14:16:00 |
83 755.00 |
83 730.00 |
83 778.10 |
310946 |
| 2026-09-30 14:15:00 |
83 778.10 |
83 769.20 |
83 847.90 |
476482 |
| 2026-09-30 14:14:00 |
83 846.20 |
83 814.40 |
83 846.20 |
93106 |
| 2026-09-30 14:13:00 |
83 814.50 |
83 814.40 |
83 837.50 |
270360 |
| 2026-09-30 14:12:00 |
83 818.00 |
83 799.90 |
83 818.00 |
92852 |
| 2026-09-30 14:11:00 |
83 799.90 |
83 791.30 |
83 800.00 |
126990 |
| 2026-09-30 14:10:00 |
83 794.70 |
83 767.90 |
83 795.40 |
91101 |
| 2026-09-30 14:09:00 |
83 768.00 |
83 762.00 |
83 778.60 |
56449 |
| 2026-09-30 14:08:00 |
83 765.80 |
83 754.50 |
83 771.80 |
228106 |
| 2026-09-30 14:07:00 |
83 771.80 |
83 730.80 |
83 775.10 |
403324 |
| 2026-09-30 14:06:00 |
83 750.00 |
83 750.00 |
83 783.60 |
288002 |
| 2026-09-30 14:05:00 |
83 783.60 |
83 783.60 |
83 813.30 |
190738 |
| 2026-09-30 14:04:00 |
83 810.20 |
83 796.70 |
83 827.50 |
264096 |
| 2026-09-30 14:03:00 |
83 805.70 |
83 805.60 |
83 840.10 |
157708 |
| 2026-09-30 14:02:00 |
83 825.50 |
83 825.50 |
83 871.30 |
355206 |
| 2026-09-30 14:01:00 |
83 871.30 |
83 871.20 |
83 911.80 |
223411 |
| 2026-09-30 14:00:00 |
83 911.10 |
83 865.90 |
83 916.50 |
284275 |
| 2026-09-30 13:59:00 |
83 880.90 |
83 827.60 |
83 883.20 |
164012 |
| 2026-09-30 13:58:00 |
83 827.70 |
83 813.50 |
83 827.70 |
35352 |
| 2026-09-30 13:57:00 |
83 822.50 |
83 813.60 |
83 829.60 |
99581 |
| 2026-09-30 13:56:00 |
83 813.60 |
83 795.00 |
83 824.80 |
187519 |
| 2026-09-30 13:55:00 |
83 795.10 |
83 792.80 |
83 798.80 |
26154 |
| 2026-09-30 13:54:00 |
83 798.70 |
83 783.80 |
83 803.40 |
199635 |
| 2026-09-30 13:53:00 |
83 803.40 |
83 803.40 |
83 826.10 |
70220 |
| 2026-09-30 13:52:00 |
83 805.40 |
83 805.40 |
83 821.90 |
126669 |
| 2026-09-30 13:51:00 |
83 816.60 |
83 813.10 |
83 845.80 |
157266 |
| 2026-09-30 13:50:00 |
83 830.20 |
83 830.20 |
83 863.70 |
119716 |
| 2026-09-30 13:49:00 |
83 857.40 |
83 832.70 |
83 869.20 |
110646 |
| 2026-09-30 13:48:00 |
83 840.80 |
83 840.80 |
83 865.10 |
67909 |
| 2026-09-30 13:47:00 |
83 865.10 |
83 834.50 |
83 907.90 |
262038 |
| 2026-09-30 13:46:00 |
83 907.90 |
83 850.40 |
83 941.60 |
269168 |
| 2026-09-30 13:45:00 |
83 881.40 |
83 876.80 |
83 907.00 |
211653 |
| 2026-09-30 13:44:00 |
83 901.90 |
83 893.00 |
83 923.30 |
59590 |
| 2026-09-30 13:43:00 |
83 923.30 |
83 887.90 |
83 943.30 |
290033 |
| 2026-09-30 13:42:00 |
83 888.00 |
83 865.00 |
83 893.60 |
303717 |
| 2026-09-30 13:41:00 |
83 893.50 |
83 890.00 |
83 950.20 |
889114 |
| 2026-09-30 13:40:00 |
83 906.90 |
83 867.40 |
83 907.00 |
402747 |
| 2026-09-30 13:39:00 |
83 867.50 |
83 818.50 |
83 867.50 |
206798 |
| 2026-09-30 13:38:00 |
83 836.60 |
83 801.30 |
83 845.00 |
317064 |
| 2026-09-30 13:37:00 |
83 801.40 |
83 778.30 |
83 805.40 |
113547 |
| 2026-09-30 13:36:00 |
83 780.40 |
83 749.50 |
83 789.70 |
69071 |
| 2026-09-30 13:35:00 |
83 789.70 |
83 775.60 |
83 789.70 |
49373 |
| 2026-09-30 13:34:00 |
83 775.60 |
83 746.90 |
83 786.10 |
169181 |
| 2026-09-30 13:33:00 |
83 746.90 |
83 727.30 |
83 746.90 |
92209 |
| 2026-09-30 13:32:00 |
83 727.30 |
83 714.80 |
83 731.90 |
140274 |
| 2026-09-30 13:31:00 |
83 728.10 |
83 728.00 |
83 791.20 |
155518 |
| 2026-09-30 13:30:00 |
83 789.80 |
83 786.90 |
83 818.30 |
118375 |
| 2026-09-30 13:29:00 |
83 816.60 |
83 814.70 |
83 832.00 |
43133 |
| 2026-09-30 13:28:00 |
83 815.00 |
83 807.00 |
83 820.20 |
104344 |
| 2026-09-30 13:27:00 |
83 810.10 |
83 810.00 |
83 826.50 |
82440 |
| 2026-09-30 13:26:00 |
83 826.40 |
83 826.40 |
83 845.00 |
63357 |
| 2026-09-30 13:25:00 |
83 835.60 |
83 807.10 |
83 836.90 |
125013 |
| 2026-09-30 13:24:00 |
83 816.90 |
83 816.90 |
83 847.70 |
160071 |
| 2026-09-30 13:23:00 |
83 843.80 |
83 749.90 |
83 844.50 |
255823 |
| 2026-09-30 13:22:00 |
83 750.00 |
83 702.40 |
83 750.00 |
148531 |
| 2026-09-30 13:21:00 |
83 702.50 |
83 689.40 |
83 705.30 |
75495 |
| 2026-09-30 13:20:00 |
83 689.50 |
83 686.20 |
83 708.00 |
312594 |
| 2026-09-30 13:19:00 |
83 704.10 |
83 704.00 |
83 798.00 |
323478 |
| 2026-09-30 13:18:00 |
83 795.30 |
83 774.60 |
83 795.40 |
96665 |
| 2026-09-30 13:17:00 |
83 774.60 |
83 760.10 |
83 803.60 |
299921 |
| 2026-09-30 13:16:00 |
83 803.60 |
83 800.30 |
83 812.00 |
135893 |
| 2026-09-30 13:15:00 |
83 812.00 |
83 812.00 |
83 834.00 |
179655 |
| 2026-09-30 13:14:00 |
83 816.80 |
83 781.90 |
83 816.80 |
114271 |
| 2026-09-30 13:13:00 |
83 793.80 |
83 793.80 |
83 836.40 |
400812 |
| 2026-09-30 13:12:00 |
83 799.90 |
83 695.70 |
83 800.00 |
366622 |
| 2026-09-30 13:11:00 |
83 695.70 |
83 681.20 |
83 707.80 |
200440 |
| 2026-09-30 13:10:00 |
83 698.30 |
83 671.00 |
83 698.90 |
359879 |
| 2026-09-30 13:09:00 |
83 671.10 |
83 671.00 |
83 746.90 |
184974 |
| 2026-09-30 13:08:00 |
83 722.20 |
83 670.00 |
83 728.60 |
218680 |
| 2026-09-30 13:07:00 |
83 670.10 |
83 662.90 |
83 682.70 |
261193 |
| 2026-09-30 13:06:00 |
83 682.60 |
83 681.80 |
83 710.20 |
296184 |
| 2026-09-30 13:05:00 |
83 710.00 |
83 708.90 |
83 742.50 |
183191 |
| 2026-09-30 13:04:00 |
83 732.90 |
83 732.00 |
83 770.00 |
140476 |
| 2026-09-30 13:03:00 |
83 770.00 |
83 728.90 |
83 780.30 |
288850 |
| 2026-09-30 13:02:00 |
83 729.00 |
83 725.50 |
83 750.00 |
503485 |
| 2026-09-30 13:01:00 |
83 740.50 |
83 730.70 |
83 812.80 |
680416 |
| 2026-09-30 13:00:00 |
83 812.70 |
83 809.30 |
83 875.40 |
628346 |
| 2026-09-30 12:59:00 |
83 875.40 |
83 875.30 |
83 882.20 |
54233 |
| 2026-09-30 12:58:00 |
83 882.10 |
83 879.90 |
83 896.90 |
87302 |
| 2026-09-30 12:57:00 |
83 896.90 |
83 880.80 |
83 898.10 |
77780 |
| 2026-09-30 12:56:00 |
83 898.10 |
83 846.20 |
83 898.10 |
265160 |
| 2026-09-30 12:55:00 |
83 898.10 |
83 898.00 |
83 918.50 |
195938 |
| 2026-09-30 12:54:00 |
83 918.40 |
83 898.00 |
83 919.20 |
227509 |
| 2026-09-30 12:53:00 |
83 898.10 |
83 898.00 |
83 901.30 |
144542 |
| 2026-09-30 12:52:00 |
83 901.30 |
83 878.90 |
83 908.10 |
308439 |
| 2026-09-30 12:51:00 |
83 879.00 |
83 870.00 |
83 888.00 |
81961 |
| 2026-09-30 12:50:00 |
83 887.90 |
83 869.20 |
83 888.00 |
136895 |
| 2026-09-30 12:49:00 |
83 870.20 |
83 863.70 |
83 907.30 |
283807 |
| 2026-09-30 12:48:00 |
83 864.00 |
83 856.90 |
83 870.00 |
184753 |
| 2026-09-30 12:47:00 |
83 867.90 |
83 823.00 |
83 868.00 |
92320 |
| 2026-09-30 12:46:00 |
83 827.10 |
83 822.20 |
83 833.00 |
103183 |
| 2026-09-30 12:45:00 |
83 830.00 |
83 830.00 |
83 868.40 |
78768 |
| 2026-09-30 12:44:00 |
83 857.10 |
83 851.10 |
83 869.70 |
57871 |
| 2026-09-30 12:43:00 |
83 866.40 |
83 835.20 |
83 866.40 |
58753 |
| 2026-09-30 12:42:00 |
83 853.50 |
83 837.30 |
83 868.90 |
164703 |
| 2026-09-30 12:41:00 |
83 845.50 |
83 813.30 |
83 847.30 |
239875 |
| 2026-09-30 12:40:00 |
83 819.60 |
83 818.60 |
83 822.10 |
182578 |
| 2026-09-30 12:39:00 |
83 821.70 |
83 817.90 |
83 897.20 |
378539 |
| 2026-09-30 12:38:00 |
83 884.80 |
83 878.60 |
83 885.40 |
437401 |
| 2026-09-30 12:37:00 |
83 880.40 |
83 837.70 |
83 890.00 |
427278 |
| 2026-09-30 12:36:00 |
83 837.70 |
83 830.20 |
83 838.30 |
81373 |
| 2026-09-30 12:35:00 |
83 837.70 |
83 825.70 |
83 849.80 |
98183 |
| 2026-09-30 12:34:00 |
83 836.70 |
83 820.40 |
83 838.20 |
105185 |
| 2026-09-30 12:33:00 |
83 836.80 |
83 827.80 |
83 858.80 |
282654 |
| 2026-09-30 12:32:00 |
83 846.50 |
83 822.50 |
83 847.10 |
229362 |
| 2026-09-30 12:31:00 |
83 823.30 |
83 809.50 |
83 826.80 |
100949 |
| 2026-09-30 12:30:00 |
83 809.50 |
83 760.70 |
83 809.50 |
105478 |
| 2026-09-30 12:29:00 |
83 760.80 |
83 760.70 |
83 772.70 |
188318 |
| 2026-09-30 12:28:00 |
83 772.60 |
83 755.00 |
83 772.70 |
93543 |
| 2026-09-30 12:27:00 |
83 766.30 |
83 766.30 |
83 831.20 |
174203 |
| 2026-09-30 12:26:00 |
83 831.20 |
83 820.80 |
83 833.40 |
124368 |
| 2026-09-30 12:25:00 |
83 833.30 |
83 770.80 |
83 834.80 |
367712 |
| 2026-09-30 12:24:00 |
83 772.70 |
83 704.20 |
83 774.10 |
353112 |
| 2026-09-30 12:23:00 |
83 705.00 |
83 705.00 |
83 741.80 |
165692 |
| 2026-09-30 12:22:00 |
83 726.20 |
83 726.20 |
83 790.80 |
319969 |
| 2026-09-30 12:21:00 |
83 783.20 |
83 764.60 |
83 820.30 |
599711 |
| 2026-09-30 12:20:00 |
83 764.60 |
83 708.60 |
83 764.70 |
237707 |
| 2026-09-30 12:19:00 |
83 708.60 |
83 666.90 |
83 708.70 |
297958 |
| 2026-09-30 12:18:00 |
83 667.00 |
83 660.20 |
83 694.90 |
132745 |
| 2026-09-30 12:17:00 |
83 690.80 |
83 657.70 |
83 690.90 |
143245 |
| 2026-09-30 12:16:00 |
83 657.80 |
83 645.80 |
83 671.90 |
193092 |
| 2026-09-30 12:15:00 |
83 670.70 |
83 663.20 |
83 692.60 |
213592 |
| 2026-09-30 12:14:00 |
83 690.70 |
83 690.70 |
83 724.00 |
247688 |
| 2026-09-30 12:13:00 |
83 723.90 |
83 721.30 |
83 730.00 |
47436 |
| 2026-09-30 12:12:00 |
83 721.40 |
83 711.20 |
83 721.40 |
45088 |
| 2026-09-30 12:11:00 |
83 719.90 |
83 699.80 |
83 720.00 |
126096 |
| 2026-09-30 12:10:00 |
83 699.80 |
83 696.60 |
83 704.40 |
81008 |
| 2026-09-30 12:09:00 |
83 704.30 |
83 692.50 |
83 732.90 |
161410 |
| 2026-09-30 12:08:00 |
83 730.10 |
83 704.80 |
83 732.50 |
95052 |
| 2026-09-30 12:07:00 |
83 707.90 |
83 696.90 |
83 719.60 |
161638 |
| 2026-09-30 12:06:00 |
83 719.50 |
83 716.40 |
83 727.20 |
99841 |
| 2026-09-30 12:05:00 |
83 720.10 |
83 713.40 |
83 738.10 |
238714 |
| 2026-09-30 12:04:00 |
83 738.10 |
83 685.60 |
83 764.70 |
387606 |
| 2026-09-30 12:03:00 |
83 685.60 |
83 674.80 |
83 711.70 |
162616 |
| 2026-09-30 12:02:00 |
83 711.70 |
83 641.00 |
83 712.00 |
437456 |
| 2026-09-30 12:01:00 |
83 664.00 |
83 664.00 |
83 710.20 |
231272 |
| 2026-09-30 12:00:00 |
83 688.20 |
83 595.70 |
83 710.20 |
1106851 |
| 2026-09-30 11:59:00 |
83 595.80 |
83 582.70 |
83 600.00 |
139983 |
| 2026-09-30 11:58:00 |
83 600.00 |
83 599.90 |
83 607.90 |
118117 |
| 2026-09-30 11:57:00 |
83 606.90 |
83 568.80 |
83 606.90 |
182547 |
| 2026-09-30 11:56:00 |
83 568.80 |
83 560.80 |
83 597.80 |
133245 |
| 2026-09-30 11:55:00 |
83 597.80 |
83 590.00 |
83 623.60 |
405252 |
| 2026-09-30 11:54:00 |
83 590.00 |
83 531.00 |
83 590.10 |
197082 |
| 2026-09-30 11:53:00 |
83 548.30 |
83 526.40 |
83 548.70 |
70559 |
| 2026-09-30 11:52:00 |
83 548.60 |
83 538.50 |
83 592.30 |
120708 |
| 2026-09-30 11:51:00 |
83 592.30 |
83 574.40 |
83 600.00 |
95321 |
| 2026-09-30 11:50:00 |
83 574.40 |
83 564.80 |
83 591.30 |
262471 |
| 2026-09-30 11:49:00 |
83 574.00 |
83 541.60 |
83 574.10 |
290780 |
| 2026-09-30 11:48:00 |
83 560.60 |
83 544.90 |
83 567.80 |
172853 |
| 2026-09-30 11:47:00 |
83 544.90 |
83 525.40 |
83 550.00 |
137112 |
| 2026-09-30 11:46:00 |
83 550.00 |
83 531.30 |
83 550.00 |
110913 |
| 2026-09-30 11:45:00 |
83 531.40 |
83 499.20 |
83 541.80 |
213764 |
| 2026-09-30 11:44:00 |
83 529.90 |
83 494.10 |
83 530.00 |
139112 |
| 2026-09-30 11:43:00 |
83 494.20 |
83 494.00 |
83 511.60 |
65849 |
| 2026-09-30 11:42:00 |
83 511.50 |
83 511.20 |
83 530.00 |
146244 |
| 2026-09-30 11:41:00 |
83 511.20 |
83 484.50 |
83 526.30 |
189670 |
| 2026-09-30 11:40:00 |
83 526.30 |
83 511.00 |
83 537.10 |
206403 |
| 2026-09-30 11:39:00 |
83 537.10 |
83 537.00 |
83 583.00 |
181560 |
| 2026-09-30 11:38:00 |
83 583.00 |
83 537.00 |
83 589.50 |
346286 |
| 2026-09-30 11:37:00 |
83 575.30 |
83 567.50 |
83 615.10 |
571794 |
| 2026-09-30 11:36:00 |
83 615.00 |
83 615.00 |
83 690.90 |
460667 |
| 2026-09-30 11:35:00 |
83 664.60 |
83 586.70 |
83 686.00 |
428450 |
| 2026-09-30 11:34:00 |
83 659.60 |
83 655.70 |
83 754.20 |
433277 |
| 2026-09-30 11:33:00 |
83 723.00 |
83 684.40 |
83 779.70 |
936513 |
| 2026-09-30 11:32:00 |
83 742.40 |
83 481.40 |
83 750.00 |
1655760 |
| 2026-09-30 11:31:00 |
83 481.40 |
83 404.40 |
83 497.30 |
662931 |
| 2026-09-30 11:30:00 |
83 404.40 |
83 389.50 |
83 483.20 |
1260373 |
| 2026-09-30 11:29:00 |
83 389.50 |
83 370.50 |
83 389.60 |
145952 |
| 2026-09-30 11:28:00 |
83 377.60 |
83 377.50 |
83 396.10 |
221994 |
| 2026-09-30 11:27:00 |
83 396.00 |
83 379.20 |
83 399.00 |
173371 |
| 2026-09-30 11:26:00 |
83 381.50 |
83 359.00 |
83 389.90 |
109189 |
| 2026-09-30 11:25:00 |
83 361.20 |
83 350.00 |
83 380.00 |
479176 |
| 2026-09-30 11:24:00 |
83 359.20 |
83 300.10 |
83 359.20 |
292004 |
| 2026-09-30 11:23:00 |
83 324.90 |
83 300.10 |
83 325.00 |
55747 |
| 2026-09-30 11:22:00 |
83 300.20 |
83 282.00 |
83 325.00 |
212296 |
| 2026-09-30 11:21:00 |
83 314.50 |
83 290.60 |
83 336.70 |
348376 |
| 2026-09-30 11:20:00 |
83 292.90 |
83 241.40 |
83 292.90 |
139091 |
| 2026-09-30 11:19:00 |
83 260.40 |
83 260.30 |
83 276.70 |
110314 |
| 2026-09-30 11:18:00 |
83 274.60 |
83 229.20 |
83 275.60 |
225218 |
| 2026-09-30 11:17:00 |
83 246.30 |
83 242.70 |
83 279.70 |
190273 |
| 2026-09-30 11:16:00 |
83 242.70 |
83 232.90 |
83 250.00 |
213488 |
| 2026-09-30 11:15:00 |
83 249.90 |
83 249.90 |
83 250.10 |
44910 |
| 2026-09-30 11:14:00 |
83 250.00 |
83 228.50 |
83 250.40 |
124820 |
| 2026-09-30 11:13:00 |
83 228.50 |
83 211.90 |
83 228.60 |
90857 |
| 2026-09-30 11:12:00 |
83 211.90 |
83 201.60 |
83 243.00 |
101719 |
| 2026-09-30 11:11:00 |
83 215.30 |
83 205.70 |
83 225.80 |
126996 |
| 2026-09-30 11:10:00 |
83 222.20 |
83 205.70 |
83 236.80 |
120874 |
| 2026-09-30 11:09:00 |
83 206.30 |
83 177.00 |
83 206.40 |
126081 |
| 2026-09-30 11:08:00 |
83 192.90 |
83 179.10 |
83 241.20 |
397085 |
| 2026-09-30 11:07:00 |
83 192.10 |
83 183.90 |
83 224.50 |
157001 |
| 2026-09-30 11:06:00 |
83 224.50 |
83 198.00 |
83 226.80 |
230305 |
| 2026-09-30 11:05:00 |
83 210.90 |
83 154.80 |
83 210.90 |
408490 |
| 2026-09-30 11:04:00 |
83 154.90 |
83 126.80 |
83 155.00 |
158860 |
| 2026-09-30 11:03:00 |
83 130.00 |
83 114.10 |
83 135.80 |
129489 |
| 2026-09-30 11:02:00 |
83 116.60 |
83 045.60 |
83 116.60 |
203872 |
| 2026-09-30 11:01:00 |
83 049.30 |
83 035.70 |
83 049.40 |
50720 |
| 2026-09-30 11:00:00 |
83 035.70 |
83 009.30 |
83 035.70 |
111780 |
| 2026-09-30 10:59:00 |
83 022.20 |
83 022.20 |
83 036.00 |
84337 |
| 2026-09-30 10:58:00 |
83 036.00 |
83 028.50 |
83 043.20 |
95254 |
| 2026-09-30 10:57:00 |
83 028.60 |
83 019.70 |
83 028.60 |
71279 |
| 2026-09-30 10:56:00 |
83 019.70 |
82 996.40 |
83 019.80 |
61336 |
| 2026-09-30 10:55:00 |
82 996.40 |
82 986.20 |
82 999.00 |
103553 |
| 2026-09-30 10:54:00 |
82 999.00 |
82 994.10 |
83 015.10 |
152812 |
| 2026-09-30 10:53:00 |
83 008.40 |
83 005.40 |
83 015.10 |
64587 |
| 2026-09-30 10:52:00 |
83 005.40 |
83 003.50 |
83 046.90 |
124960 |
| 2026-09-30 10:51:00 |
83 024.50 |
82 980.00 |
83 085.30 |
468296 |
| 2026-09-30 10:50:00 |
83 081.40 |
83 071.80 |
83 120.90 |
139027 |
| 2026-09-30 10:49:00 |
83 103.50 |
83 095.00 |
83 135.30 |
246452 |
| 2026-09-30 10:48:00 |
83 111.40 |
83 070.70 |
83 112.20 |
101793 |
| 2026-09-30 10:47:00 |
83 080.20 |
83 062.50 |
83 100.40 |
78119 |
| 2026-09-30 10:46:00 |
83 062.50 |
83 029.70 |
83 062.60 |
63262 |
| 2026-09-30 10:45:00 |
83 029.80 |
83 025.00 |
83 054.40 |
212359 |
| 2026-09-30 10:44:00 |
83 035.70 |
83 021.30 |
83 043.00 |
105631 |
| 2026-09-30 10:43:00 |
83 021.30 |
83 021.30 |
83 053.50 |
118078 |
| 2026-09-30 10:42:00 |
83 053.40 |
83 040.40 |
83 073.70 |
134359 |
| 2026-09-30 10:41:00 |
83 070.60 |
83 052.10 |
83 102.80 |
128965 |
| 2026-09-30 10:40:00 |
83 102.80 |
83 072.10 |
83 104.00 |
151862 |
| 2026-09-30 10:39:00 |
83 095.40 |
83 089.70 |
83 100.00 |
116256 |
| 2026-09-30 10:38:00 |
83 089.80 |
83 040.10 |
83 098.70 |
295108 |
| 2026-09-30 10:37:00 |
83 040.40 |
83 007.30 |
83 049.00 |
81541 |
| 2026-09-30 10:36:00 |
83 007.30 |
83 007.30 |
83 042.30 |
120619 |
| 2026-09-30 10:35:00 |
83 023.60 |
83 000.00 |
83 038.50 |
81243 |
| 2026-09-30 10:34:00 |
83 025.70 |
82 991.80 |
83 047.00 |
97502 |
| 2026-09-30 10:33:00 |
82 991.80 |
82 990.00 |
83 025.00 |
127527 |
| 2026-09-30 10:32:00 |
83 011.70 |
82 983.90 |
83 026.00 |
347023 |
| 2026-09-30 10:31:00 |
83 005.90 |
83 005.60 |
83 045.50 |
139419 |
| 2026-09-30 10:30:00 |
83 031.10 |
83 022.10 |
83 097.50 |
262096 |
| 2026-09-30 10:29:00 |
83 097.50 |
83 097.50 |
83 128.20 |
178217 |
| 2026-09-30 10:28:00 |
83 128.20 |
83 105.80 |
83 150.30 |
179073 |
| 2026-09-30 10:27:00 |
83 132.80 |
83 100.00 |
83 132.80 |
100052 |
| 2026-09-30 10:26:00 |
83 116.70 |
83 093.30 |
83 128.70 |
94998 |
| 2026-09-30 10:25:00 |
83 117.50 |
83 117.50 |
83 160.00 |
96073 |
| 2026-09-30 10:24:00 |
83 160.00 |
83 114.70 |
83 176.90 |
222360 |
| 2026-09-30 10:23:00 |
83 176.80 |
83 176.80 |
83 208.80 |
119877 |
| 2026-09-30 10:22:00 |
83 193.70 |
83 193.60 |
83 227.40 |
114069 |
| 2026-09-30 10:21:00 |
83 227.30 |
83 189.30 |
83 229.00 |
69878 |
| 2026-09-30 10:20:00 |
83 205.80 |
83 149.90 |
83 208.50 |
168550 |
| 2026-09-30 10:19:00 |
83 162.10 |
83 162.00 |
83 246.90 |
344622 |
| 2026-09-30 10:18:00 |
83 237.30 |
83 174.90 |
83 237.30 |
268395 |
| 2026-09-30 10:17:00 |
83 174.90 |
83 137.50 |
83 177.00 |
575909 |
| 2026-09-30 10:16:00 |
83 137.60 |
83 118.00 |
83 137.60 |
191944 |
| 2026-09-30 10:15:00 |
83 118.10 |
83 071.50 |
83 123.60 |
278632 |
| 2026-09-30 10:14:00 |
83 080.50 |
83 075.50 |
83 111.80 |
545096 |
| 2026-09-30 10:13:00 |
83 111.80 |
83 111.70 |
83 117.50 |
60979 |
| 2026-09-30 10:12:00 |
83 117.50 |
83 115.30 |
83 132.90 |
118554 |
| 2026-09-30 10:11:00 |
83 118.10 |
83 118.00 |
83 174.10 |
438474 |
| 2026-09-30 10:10:00 |
83 174.00 |
83 155.40 |
83 174.10 |
174463 |
| 2026-09-30 10:09:00 |
83 171.00 |
83 171.00 |
83 194.00 |
110896 |
| 2026-09-30 10:08:00 |
83 190.00 |
83 170.40 |
83 199.20 |
88647 |
| 2026-09-30 10:07:00 |
83 170.40 |
83 169.30 |
83 227.10 |
491673 |
| 2026-09-30 10:06:00 |
83 224.20 |
83 216.10 |
83 240.70 |
42564 |
| 2026-09-30 10:05:00 |
83 216.20 |
83 204.40 |
83 262.00 |
143842 |
| 2026-09-30 10:04:00 |
83 250.40 |
83 236.10 |
83 293.80 |
187639 |
| 2026-09-30 10:03:00 |
83 285.00 |
83 221.40 |
83 285.00 |
441740 |
| 2026-09-30 10:02:00 |
83 221.50 |
83 191.10 |
83 221.50 |
400236 |
| 2026-09-30 10:01:00 |
83 219.20 |
83 215.60 |
83 250.00 |
351700 |
| 2026-09-30 10:00:00 |
83 244.90 |
83 230.90 |
83 265.70 |
226203 |
| 2026-09-30 09:59:00 |
83 265.70 |
83 245.60 |
83 302.50 |
152824 |
| 2026-09-30 09:58:00 |
83 299.90 |
83 286.60 |
83 308.80 |
94756 |
| 2026-09-30 09:57:00 |
83 286.60 |
83 285.90 |
83 301.80 |
107491 |
| 2026-09-30 09:56:00 |
83 299.90 |
83 296.70 |
83 343.20 |
200639 |
| 2026-09-30 09:55:00 |
83 342.10 |
83 341.80 |
83 356.50 |
111191 |
| 2026-09-30 09:54:00 |
83 353.20 |
83 346.10 |
83 400.00 |
123124 |
| 2026-09-30 09:53:00 |
83 392.00 |
83 381.10 |
83 400.00 |
39550 |
| 2026-09-30 09:52:00 |
83 389.20 |
83 389.10 |
83 405.00 |
60497 |
| 2026-09-30 09:51:00 |
83 392.20 |
83 383.80 |
83 430.00 |
228224 |
| 2026-09-30 09:50:00 |
83 427.10 |
83 387.30 |
83 427.10 |
496105 |
| 2026-09-30 09:49:00 |
83 388.60 |
83 350.80 |
83 388.70 |
75039 |
| 2026-09-30 09:48:00 |
83 355.70 |
83 355.00 |
83 362.20 |
39301 |
| 2026-09-30 09:47:00 |
83 358.50 |
83 350.40 |
83 370.80 |
84421 |
| 2026-09-30 09:46:00 |
83 360.10 |
83 345.90 |
83 394.20 |
215009 |
| 2026-09-30 09:45:00 |
83 394.00 |
83 385.70 |
83 395.00 |
201071 |
| 2026-09-30 09:44:00 |
83 385.70 |
83 368.40 |
83 387.10 |
131607 |
| 2026-09-30 09:43:00 |
83 368.40 |
83 368.40 |
83 372.80 |
93394 |
| 2026-09-30 09:42:00 |
83 372.30 |
83 346.30 |
83 372.80 |
42418 |
| 2026-09-30 09:41:00 |
83 357.50 |
83 357.40 |
83 364.20 |
35864 |
| 2026-09-30 09:40:00 |
83 364.10 |
83 349.60 |
83 367.90 |
83246 |
| 2026-09-30 09:39:00 |
83 349.60 |
83 348.60 |
83 375.90 |
92332 |
| 2026-09-30 09:38:00 |
83 359.10 |
83 345.50 |
83 380.90 |
91098 |
| 2026-09-30 09:37:00 |
83 369.80 |
83 361.20 |
83 393.40 |
422967 |
| 2026-09-30 09:36:00 |
83 369.80 |
83 353.10 |
83 395.00 |
519200 |
| 2026-09-30 09:35:00 |
83 360.50 |
83 299.90 |
83 360.50 |
470552 |
| 2026-09-30 09:34:00 |
83 299.90 |
83 283.50 |
83 300.00 |
44636 |
| 2026-09-30 09:33:00 |
83 300.00 |
83 271.00 |
83 300.00 |
163330 |
| 2026-09-30 09:32:00 |
83 281.20 |
83 271.10 |
83 295.10 |
57022 |
| 2026-09-30 09:31:00 |
83 287.60 |
83 256.30 |
83 287.80 |
133794 |
| 2026-09-30 09:30:00 |
83 264.80 |
83 224.00 |
83 275.00 |
172326 |
| 2026-09-30 09:29:00 |
83 275.00 |
83 242.60 |
83 275.00 |
246428 |
| 2026-09-30 09:28:00 |
83 261.20 |
83 252.40 |
83 302.30 |
237140 |
| 2026-09-30 09:27:00 |
83 302.20 |
83 302.20 |
83 359.80 |
282015 |
| 2026-09-30 09:26:00 |
83 340.10 |
83 307.10 |
83 356.80 |
180259 |
| 2026-09-30 09:25:00 |
83 325.90 |
83 293.10 |
83 358.80 |
304962 |
| 2026-09-30 09:24:00 |
83 317.10 |
83 275.70 |
83 326.20 |
585886 |
| 2026-09-30 09:23:00 |
83 304.20 |
83 213.10 |
83 317.20 |
652076 |
| 2026-09-30 09:22:00 |
83 213.10 |
83 204.10 |
83 253.50 |
319568 |
| 2026-09-30 09:21:00 |
83 204.10 |
83 200.20 |
83 215.90 |
154362 |
| 2026-09-30 09:20:00 |
83 212.50 |
83 193.80 |
83 222.00 |
546042 |
| 2026-09-30 09:19:00 |
83 200.10 |
83 116.00 |
83 221.60 |
1035521 |
| 2026-09-30 09:18:00 |
83 116.00 |
83 072.20 |
83 126.90 |
216608 |
| 2026-09-30 09:17:00 |
83 072.30 |
83 053.00 |
83 072.30 |
113286 |
| 2026-09-30 09:16:00 |
83 064.10 |
83 028.80 |
83 064.20 |
114228 |
| 2026-09-30 09:15:00 |
83 028.90 |
82 982.60 |
83 028.90 |
100348 |
| 2026-09-30 09:14:00 |
82 982.70 |
82 971.40 |
83 000.30 |
90498 |
| 2026-09-30 09:13:00 |
82 974.90 |
82 958.70 |
82 975.00 |
54834 |
| 2026-09-30 09:12:00 |
82 960.40 |
82 960.40 |
82 981.60 |
78892 |
| 2026-09-30 09:11:00 |
82 980.00 |
82 980.00 |
83 015.00 |
47715 |
| 2026-09-30 09:10:00 |
83 014.80 |
82 987.50 |
83 014.80 |
101973 |
| 2026-09-30 09:09:00 |
83 007.20 |
82 979.00 |
83 009.10 |
162017 |
| 2026-09-30 09:08:00 |
83 009.10 |
82 972.90 |
83 009.10 |
81168 |
| 2026-09-30 09:07:00 |
82 972.90 |
82 963.30 |
82 986.50 |
121252 |
| 2026-09-30 09:06:00 |
82 970.20 |
82 949.90 |
83 008.20 |
125618 |
| 2026-09-30 09:05:00 |
83 008.10 |
82 982.00 |
83 008.20 |
124598 |
| 2026-09-30 09:04:00 |
83 003.60 |
83 001.70 |
83 039.00 |
163818 |
| 2026-09-30 09:03:00 |
83 039.00 |
83 038.90 |
83 069.00 |
201734 |
| 2026-09-30 09:02:00 |
83 040.40 |
82 970.20 |
83 040.50 |
244253 |
| 2026-09-30 09:01:00 |
82 970.30 |
82 907.80 |
83 000.00 |
323148 |
| 2026-09-30 09:00:00 |
82 922.60 |
82 919.00 |
83 004.00 |
351746 |
| 2026-09-30 08:59:00 |
83 004.00 |
82 991.00 |
83 100.10 |
251328 |
| 2026-09-30 08:58:00 |
83 100.00 |
83 092.10 |
83 118.00 |
44077 |
| 2026-09-30 08:57:00 |
83 099.90 |
83 094.10 |
83 106.60 |
77917 |
| 2026-09-30 08:56:00 |
83 094.10 |
83 094.00 |
83 150.00 |
458657 |
| 2026-09-30 08:55:00 |
83 150.00 |
83 048.50 |
83 150.00 |
566990 |
| 2026-09-30 08:54:00 |
83 048.60 |
83 026.90 |
83 048.60 |
165798 |
| 2026-09-30 08:53:00 |
83 029.00 |
83 006.20 |
83 029.10 |
154188 |
| 2026-09-30 08:52:00 |
83 021.40 |
82 959.20 |
83 021.40 |
283284 |
| 2026-09-30 08:51:00 |
82 959.20 |
82 929.00 |
82 959.20 |
214086 |
| 2026-09-30 08:50:00 |
82 930.60 |
82 911.40 |
82 968.20 |
396970 |
| 2026-09-30 08:49:00 |
82 959.80 |
82 942.20 |
82 959.80 |
129244 |
| 2026-09-30 08:48:00 |
82 950.50 |
82 945.40 |
82 966.10 |
471203 |
| 2026-09-30 08:47:00 |
82 966.00 |
82 964.20 |
82 993.40 |
261024 |
| 2026-09-30 08:46:00 |
82 993.40 |
82 978.00 |
83 005.80 |
202209 |
| 2026-09-30 08:45:00 |
82 999.90 |
82 959.30 |
83 070.30 |
617532 |
| 2026-09-30 08:44:00 |
83 070.30 |
83 051.70 |
83 081.40 |
28660 |
| 2026-09-30 08:43:00 |
83 063.50 |
83 055.20 |
83 088.00 |
188441 |
| 2026-09-30 08:42:00 |
83 085.80 |
83 011.30 |
83 085.90 |
315699 |
| 2026-09-30 08:41:00 |
83 011.30 |
83 009.10 |
83 067.80 |
101695 |
| 2026-09-30 08:40:00 |
83 065.80 |
82 991.30 |
83 072.40 |
816743 |
| 2026-09-30 08:39:00 |
83 017.00 |
83 017.00 |
83 081.60 |
165379 |
| 2026-09-30 08:38:00 |
83 072.20 |
83 034.00 |
83 084.70 |
101473 |
| 2026-09-30 08:37:00 |
83 034.00 |
83 034.00 |
83 078.30 |
130318 |
| 2026-09-30 08:36:00 |
83 078.30 |
83 051.40 |
83 078.30 |
58885 |
| 2026-09-30 08:35:00 |
83 051.40 |
83 051.20 |
83 084.80 |
159340 |
| 2026-09-30 08:34:00 |
83 071.30 |
83 048.30 |
83 075.00 |
89386 |
| 2026-09-30 08:33:00 |
83 048.40 |
83 046.50 |
83 110.10 |
146009 |
| 2026-09-30 08:32:00 |
83 088.40 |
83 070.80 |
83 110.80 |
112848 |
| 2026-09-30 08:31:00 |
83 110.70 |
83 070.10 |
83 110.80 |
120125 |
| 2026-09-30 08:30:00 |
83 092.00 |
83 068.50 |
83 125.50 |
121565 |
| 2026-09-30 08:29:00 |
83 125.20 |
83 100.10 |
83 137.10 |
188236 |
| 2026-09-30 08:28:00 |
83 125.30 |
83 050.50 |
83 142.00 |
410090 |
| 2026-09-30 08:27:00 |
83 050.60 |
83 020.10 |
83 053.60 |
157089 |
| 2026-09-30 08:26:00 |
83 030.00 |
83 029.00 |
83 043.90 |
236853 |
| 2026-09-30 08:25:00 |
83 043.80 |
83 040.60 |
83 050.50 |
253878 |
| 2026-09-30 08:24:00 |
83 050.10 |
83 050.10 |
83 096.70 |
210256 |
| 2026-09-30 08:23:00 |
83 092.90 |
83 092.50 |
83 111.20 |
78608 |
| 2026-09-30 08:22:00 |
83 092.60 |
83 071.00 |
83 119.60 |
159406 |
| 2026-09-30 08:21:00 |
83 119.60 |
83 099.90 |
83 122.40 |
109399 |
| 2026-09-30 08:20:00 |
83 099.90 |
83 080.00 |
83 115.90 |
173969 |
| 2026-09-30 08:19:00 |
83 113.40 |
83 113.30 |
83 135.80 |
131690 |
| 2026-09-30 08:18:00 |
83 129.80 |
83 090.70 |
83 135.40 |
110554 |
| 2026-09-30 08:17:00 |
83 114.60 |
83 095.90 |
83 124.20 |
362361 |
| 2026-09-30 08:16:00 |
83 100.30 |
83 067.00 |
83 100.30 |
511098 |
| 2026-09-30 08:15:00 |
83 090.00 |
83 087.00 |
83 119.50 |
534421 |
| 2026-09-30 08:14:00 |
83 087.10 |
83 058.50 |
83 163.70 |
1078897 |
| 2026-09-30 08:13:00 |
83 137.30 |
83 137.10 |
83 165.90 |
530087 |
| 2026-09-30 08:12:00 |
83 165.80 |
83 165.80 |
83 196.70 |
168312 |
| 2026-09-30 08:11:00 |
83 196.60 |
83 195.40 |
83 235.50 |
285906 |
| 2026-09-30 08:10:00 |
83 235.50 |
83 223.60 |
83 243.40 |
128413 |
| 2026-09-30 08:09:00 |
83 223.60 |
83 223.60 |
83 264.00 |
483294 |
| 2026-09-30 08:08:00 |
83 255.40 |
83 255.30 |
83 285.20 |
60765 |
| 2026-09-30 08:07:00 |
83 279.30 |
83 272.50 |
83 327.70 |
145718 |
| 2026-09-30 08:06:00 |
83 327.70 |
83 327.60 |
83 377.20 |
38445 |
| 2026-09-30 08:05:00 |
83 376.60 |
83 346.00 |
83 385.00 |
47507 |
| 2026-09-30 08:04:00 |
83 352.50 |
83 327.10 |
83 355.70 |
164316 |
| 2026-09-30 08:03:00 |
83 353.40 |
83 325.80 |
83 388.50 |
61787 |
| 2026-09-30 08:02:00 |
83 388.50 |
83 333.30 |
83 395.20 |
90437 |
| 2026-09-30 08:01:00 |
83 372.00 |
83 350.50 |
83 375.30 |
133321 |
| 2026-09-30 08:00:00 |
83 365.10 |
83 309.80 |
83 365.20 |
209584 |
| 2026-09-30 07:59:00 |
83 347.40 |
83 335.40 |
83 378.10 |
229879 |
| 2026-09-30 07:58:00 |
83 371.80 |
83 255.00 |
83 378.40 |
446831 |
| 2026-09-30 07:57:00 |
83 264.20 |
83 263.60 |
83 302.70 |
136508 |
| 2026-09-30 07:56:00 |
83 302.70 |
83 302.60 |
83 302.70 |
74331 |
| 2026-09-30 07:55:00 |
83 302.70 |
83 302.60 |
83 320.00 |
187984 |
| 2026-09-30 07:54:00 |
83 320.00 |
83 320.00 |
83 324.30 |
39702 |
| 2026-09-30 07:53:00 |
83 324.10 |
83 320.40 |
83 340.10 |
384844 |
| 2026-09-30 07:52:00 |
83 340.10 |
83 340.00 |
83 369.10 |
77566 |
| 2026-09-30 07:51:00 |
83 369.10 |
83 369.00 |
83 401.00 |
40179 |
| 2026-09-30 07:50:00 |
83 401.00 |
83 392.70 |
83 406.90 |
239730 |
| 2026-09-30 07:49:00 |
83 397.10 |
83 378.90 |
83 397.10 |
80834 |
| 2026-09-30 07:48:00 |
83 390.60 |
83 378.10 |
83 404.10 |
157295 |
| 2026-09-30 07:47:00 |
83 404.00 |
83 404.00 |
83 415.30 |
34568 |
| 2026-09-30 07:46:00 |
83 410.30 |
83 410.20 |
83 452.20 |
100794 |
| 2026-09-30 07:45:00 |
83 425.30 |
83 425.30 |
83 444.10 |
65681 |
| 2026-09-30 07:44:00 |
83 430.90 |
83 428.70 |
83 454.70 |
86767 |
| 2026-09-30 07:43:00 |
83 428.80 |
83 412.90 |
83 428.80 |
29434 |
| 2026-09-30 07:42:00 |
83 412.90 |
83 409.90 |
83 413.40 |
103254 |
| 2026-09-30 07:41:00 |
83 413.00 |
83 409.80 |
83 419.80 |
19115 |
| 2026-09-30 07:40:00 |
83 409.80 |
83 409.80 |
83 431.90 |
137083 |
| 2026-09-30 07:39:00 |
83 431.90 |
83 409.70 |
83 441.70 |
38718 |
| 2026-09-30 07:38:00 |
83 409.80 |
83 390.30 |
83 409.80 |
23668 |
| 2026-09-30 07:37:00 |
83 407.50 |
83 398.10 |
83 434.10 |
28090 |
| 2026-09-30 07:36:00 |
83 434.10 |
83 404.70 |
83 444.90 |
155203 |
| 2026-09-30 07:35:00 |
83 437.10 |
83 390.60 |
83 465.40 |
169367 |
| 2026-09-30 07:34:00 |
83 419.50 |
83 394.20 |
83 420.00 |
211557 |
| 2026-09-30 07:33:00 |
83 394.30 |
83 350.70 |
83 410.90 |
197485 |
| 2026-09-30 07:32:00 |
83 410.90 |
83 396.50 |
83 484.20 |
491425 |
| 2026-09-30 07:31:00 |
83 454.50 |
83 406.70 |
83 454.60 |
271582 |
| 2026-09-30 07:30:00 |
83 411.60 |
83 345.50 |
83 411.60 |
376986 |
| 2026-09-30 07:29:00 |
83 346.30 |
83 319.90 |
83 346.90 |
282789 |
| 2026-09-30 07:28:00 |
83 319.90 |
83 288.20 |
83 320.00 |
102799 |
| 2026-09-30 07:27:00 |
83 288.20 |
83 253.30 |
83 309.10 |
106436 |
| 2026-09-30 07:26:00 |
83 257.00 |
83 256.90 |
83 270.50 |
47622 |
| 2026-09-30 07:25:00 |
83 270.40 |
83 270.40 |
83 331.90 |
226869 |
| 2026-09-30 07:24:00 |
83 320.10 |
83 268.60 |
83 320.40 |
189605 |
| 2026-09-30 07:23:00 |
83 268.60 |
83 239.00 |
83 269.20 |
33253 |
| 2026-09-30 07:22:00 |
83 239.10 |
83 225.10 |
83 250.00 |
67217 |
| 2026-09-30 07:21:00 |
83 240.10 |
83 232.60 |
83 256.20 |
49161 |
| 2026-09-30 07:20:00 |
83 256.10 |
83 216.10 |
83 274.90 |
74064 |
| 2026-09-30 07:19:00 |
83 245.00 |
83 202.60 |
83 250.00 |
126562 |
| 2026-09-30 07:18:00 |
83 217.20 |
83 177.40 |
83 219.80 |
77466 |
| 2026-09-30 07:17:00 |
83 177.50 |
83 155.50 |
83 177.50 |
131981 |
| 2026-09-30 07:16:00 |
83 156.70 |
83 141.60 |
83 156.70 |
152726 |
| 2026-09-30 07:15:00 |
83 155.20 |
83 155.20 |
83 188.20 |
137551 |
| 2026-09-30 07:14:00 |
83 188.10 |
83 188.00 |
83 204.30 |
46077 |
| 2026-09-30 07:13:00 |
83 204.20 |
83 201.70 |
83 222.20 |
64575 |
| 2026-09-30 07:12:00 |
83 220.00 |
83 220.00 |
83 262.70 |
85756 |
| 2026-09-30 07:11:00 |
83 248.70 |
83 230.00 |
83 259.50 |
26583 |
| 2026-09-30 07:10:00 |
83 233.80 |
83 228.80 |
83 268.30 |
49541 |
| 2026-09-30 07:09:00 |
83 268.30 |
83 233.30 |
83 273.80 |
161679 |
| 2026-09-30 07:08:00 |
83 244.00 |
83 231.10 |
83 245.30 |
44303 |
| 2026-09-30 07:07:00 |
83 243.80 |
83 243.70 |
83 279.30 |
151427 |
| 2026-09-30 07:06:00 |
83 279.30 |
83 252.00 |
83 287.40 |
162113 |
| 2026-09-30 07:05:00 |
83 252.00 |
83 226.00 |
83 253.20 |
44198 |
| 2026-09-30 07:04:00 |
83 253.10 |
83 236.50 |
83 256.80 |
79940 |
| 2026-09-30 07:03:00 |
83 249.00 |
83 244.10 |
83 270.80 |
43586 |
| 2026-09-30 07:02:00 |
83 263.20 |
83 263.20 |
83 315.10 |
75998 |
| 2026-09-30 07:01:00 |
83 307.60 |
83 278.50 |
83 309.60 |
253724 |
| 2026-09-30 07:00:00 |
83 296.40 |
83 170.00 |
83 296.40 |
211404 |
| 2026-09-30 06:59:00 |
83 170.00 |
83 169.90 |
83 188.30 |
60034 |
| 2026-09-30 06:58:00 |
83 188.30 |
83 182.60 |
83 188.30 |
57867 |
| 2026-09-30 06:57:00 |
83 182.70 |
83 182.60 |
83 182.70 |
26666 |
| 2026-09-30 06:56:00 |
83 182.60 |
83 182.50 |
83 187.60 |
251837 |
| 2026-09-30 06:55:00 |
83 182.50 |
83 169.90 |
83 182.60 |
350223 |
| 2026-09-30 06:54:00 |
83 169.90 |
83 166.10 |
83 189.80 |
126000 |
| 2026-09-30 06:53:00 |
83 189.80 |
83 189.70 |
83 195.30 |
46370 |
| 2026-09-30 06:52:00 |
83 194.20 |
83 187.20 |
83 194.90 |
142842 |
| 2026-09-30 06:51:00 |
83 194.70 |
83 190.60 |
83 222.80 |
291466 |
| 2026-09-30 06:50:00 |
83 222.60 |
83 200.10 |
83 225.20 |
200735 |
| 2026-09-30 06:49:00 |
83 225.10 |
83 225.10 |
83 262.20 |
163074 |
| 2026-09-30 06:48:00 |
83 262.20 |
83 262.10 |
83 264.80 |
65148 |
| 2026-09-30 06:47:00 |
83 264.80 |
83 264.70 |
83 279.80 |
29332 |
| 2026-09-30 06:46:00 |
83 279.80 |
83 279.70 |
83 288.00 |
23887 |
| 2026-09-30 06:45:00 |
83 287.90 |
83 279.10 |
83 288.00 |
32823 |
| 2026-09-30 06:44:00 |
83 279.10 |
83 273.20 |
83 279.20 |
44522 |
| 2026-09-30 06:43:00 |
83 277.20 |
83 277.10 |
83 289.90 |
54982 |
| 2026-09-30 06:42:00 |
83 283.70 |
83 276.30 |
83 289.90 |
60683 |
| 2026-09-30 06:41:00 |
83 289.90 |
83 273.10 |
83 289.90 |
50833 |
| 2026-09-30 06:40:00 |
83 278.10 |
83 278.10 |
83 317.90 |
39092 |
| 2026-09-30 06:39:00 |
83 315.30 |
83 310.10 |
83 327.90 |
12744 |
| 2026-09-30 06:38:00 |
83 327.90 |
83 323.20 |
83 347.20 |
66552 |
| 2026-09-30 06:37:00 |
83 329.70 |
83 322.60 |
83 347.20 |
108510 |
| 2026-09-30 06:36:00 |
83 347.10 |
83 268.10 |
83 361.40 |
195068 |
| 2026-09-30 06:35:00 |
83 268.10 |
83 250.00 |
83 277.20 |
136396 |
| 2026-09-30 06:34:00 |
83 277.20 |
83 273.50 |
83 277.20 |
44840 |
| 2026-09-30 06:33:00 |
83 273.60 |
83 269.90 |
83 285.50 |
89198 |
| 2026-09-30 06:32:00 |
83 285.50 |
83 281.70 |
83 305.50 |
111874 |
| 2026-09-30 06:31:00 |
83 305.50 |
83 292.00 |
83 327.20 |
205592 |
| 2026-09-30 06:30:00 |
83 327.10 |
83 324.10 |
83 327.50 |
139156 |
| 2026-09-30 06:29:00 |
83 327.40 |
83 318.70 |
83 333.90 |
134028 |
| 2026-09-30 06:28:00 |
83 330.70 |
83 330.60 |
83 366.40 |
55171 |
| 2026-09-30 06:27:00 |
83 366.40 |
83 357.60 |
83 375.00 |
40758 |
| 2026-09-30 06:26:00 |
83 375.00 |
83 362.00 |
83 382.90 |
36650 |
| 2026-09-30 06:25:00 |
83 382.80 |
83 316.60 |
83 384.90 |
150915 |
| 2026-09-30 06:24:00 |
83 320.00 |
83 320.00 |
83 345.90 |
282413 |
| 2026-09-30 06:23:00 |
83 338.90 |
83 337.60 |
83 357.30 |
26079 |
| 2026-09-30 06:22:00 |
83 353.20 |
83 353.20 |
83 372.00 |
27440 |
| 2026-09-30 06:21:00 |
83 370.60 |
83 338.60 |
83 370.60 |
32423 |
| 2026-09-30 06:20:00 |
83 348.90 |
83 343.20 |
83 353.60 |
202473 |
| 2026-09-30 06:19:00 |
83 349.70 |
83 349.70 |
83 387.90 |
70398 |
| 2026-09-30 06:18:00 |
83 387.10 |
83 369.10 |
83 387.10 |
101441 |
| 2026-09-30 06:17:00 |
83 369.10 |
83 358.20 |
83 369.20 |
18743 |
| 2026-09-30 06:16:00 |
83 360.00 |
83 353.20 |
83 360.00 |
111185 |
| 2026-09-30 06:15:00 |
83 353.20 |
83 325.10 |
83 353.30 |
58857 |
| 2026-09-30 06:14:00 |
83 325.10 |
83 325.10 |
83 340.50 |
55753 |
| 2026-09-30 06:13:00 |
83 333.40 |
83 318.00 |
83 341.70 |
17848 |
| 2026-09-30 06:12:00 |
83 320.20 |
83 318.20 |
83 325.40 |
32669 |
| 2026-09-30 06:11:00 |
83 318.30 |
83 292.00 |
83 318.30 |
45972 |
| 2026-09-30 06:10:00 |
83 292.00 |
83 280.90 |
83 301.10 |
75827 |
| 2026-09-30 06:09:00 |
83 281.00 |
83 276.00 |
83 300.10 |
88619 |
| 2026-09-30 06:08:00 |
83 300.10 |
83 300.00 |
83 323.80 |
30457 |
| 2026-09-30 06:07:00 |
83 323.80 |
83 314.30 |
83 332.20 |
39696 |
| 2026-09-30 06:06:00 |
83 325.40 |
83 325.40 |
83 366.80 |
72023 |
| 2026-09-30 06:05:00 |
83 351.40 |
83 351.40 |
83 378.60 |
60342 |
| 2026-09-30 06:04:00 |
83 375.80 |
83 353.20 |
83 383.80 |
89897 |
| 2026-09-30 06:03:00 |
83 367.00 |
83 349.90 |
83 367.00 |
62635 |
| 2026-09-30 06:02:00 |
83 350.00 |
83 302.40 |
83 350.00 |
67711 |
| 2026-09-30 06:01:00 |
83 302.70 |
83 280.70 |
83 302.80 |
186880 |
| 2026-09-30 06:00:00 |
83 292.00 |
83 265.30 |
83 304.90 |
140510 |
| 2026-09-30 05:59:00 |
83 270.00 |
83 262.00 |
83 270.00 |
131365 |
| 2026-09-30 05:58:00 |
83 262.00 |
83 244.40 |
83 262.10 |
41226 |
| 2026-09-30 05:57:00 |
83 244.40 |
83 238.00 |
83 250.80 |
63145 |
| 2026-09-30 05:56:00 |
83 238.00 |
83 238.00 |
83 260.00 |
104733 |
| 2026-09-30 05:55:00 |
83 249.50 |
83 243.50 |
83 289.40 |
94321 |
| 2026-09-30 05:54:00 |
83 283.40 |
83 252.20 |
83 283.40 |
43177 |
| 2026-09-30 05:53:00 |
83 252.20 |
83 237.40 |
83 265.00 |
116214 |
| 2026-09-30 05:52:00 |
83 254.90 |
83 248.80 |
83 265.40 |
48484 |
| 2026-09-30 05:51:00 |
83 265.40 |
83 263.30 |
83 294.80 |
318227 |
| 2026-09-30 05:50:00 |
83 294.80 |
83 251.00 |
83 296.00 |
50317 |
| 2026-09-30 05:49:00 |
83 280.10 |
83 275.70 |
83 293.20 |
34845 |
| 2026-09-30 05:48:00 |
83 275.80 |
83 275.70 |
83 290.40 |
35972 |
| 2026-09-30 05:47:00 |
83 284.80 |
83 267.70 |
83 303.90 |
94311 |
| 2026-09-30 05:46:00 |
83 267.70 |
83 267.10 |
83 280.10 |
53837 |
| 2026-09-30 05:45:00 |
83 280.10 |
83 280.00 |
83 323.90 |
51625 |
| 2026-09-30 05:44:00 |
83 323.90 |
83 323.80 |
83 375.70 |
86403 |
| 2026-09-30 05:43:00 |
83 375.60 |
83 350.00 |
83 383.70 |
34056 |
| 2026-09-30 05:42:00 |
83 362.90 |
83 358.50 |
83 382.00 |
42762 |
| 2026-09-30 05:41:00 |
83 374.90 |
83 357.90 |
83 391.20 |
116185 |
| 2026-09-30 05:40:00 |
83 358.50 |
83 332.90 |
83 358.50 |
99981 |
| 2026-09-30 05:39:00 |
83 341.50 |
83 324.70 |
83 350.00 |
144079 |
| 2026-09-30 05:38:00 |
83 324.80 |
83 307.40 |
83 324.80 |
60080 |
| 2026-09-30 05:37:00 |
83 307.40 |
83 284.00 |
83 307.50 |
136015 |
| 2026-09-30 05:36:00 |
83 285.30 |
83 229.00 |
83 285.30 |
64561 |
| 2026-09-30 05:35:00 |
83 236.80 |
83 229.00 |
83 280.00 |
174064 |
| 2026-09-30 05:34:00 |
83 264.30 |
83 256.40 |
83 264.30 |
68815 |
| 2026-09-30 05:33:00 |
83 256.40 |
83 215.60 |
83 256.50 |
54372 |
| 2026-09-30 05:32:00 |
83 216.70 |
83 214.70 |
83 235.10 |
60593 |
| 2026-09-30 05:31:00 |
83 235.00 |
83 235.00 |
83 251.40 |
54684 |
| 2026-09-30 05:30:00 |
83 251.40 |
83 251.10 |
83 278.10 |
63894 |
| 2026-09-30 05:29:00 |
83 278.10 |
83 278.00 |
83 289.80 |
242461 |
| 2026-09-30 05:28:00 |
83 281.40 |
83 248.80 |
83 282.60 |
173691 |
| 2026-09-30 05:27:00 |
83 248.80 |
83 220.00 |
83 248.80 |
43930 |
| 2026-09-30 05:26:00 |
83 220.00 |
83 199.70 |
83 221.10 |
87898 |
| 2026-09-30 05:25:00 |
83 221.10 |
83 221.10 |
83 245.80 |
116863 |
| 2026-09-30 05:24:00 |
83 230.70 |
83 230.40 |
83 260.40 |
98426 |
| 2026-09-30 05:23:00 |
83 260.40 |
83 256.00 |
83 284.70 |
133927 |
Cena aktualizuje się automatycznie co 2 sekundy (AJAX).
Pełna historia odświeża się co 2 minuty.