| Idő | Ticker | Ár | Változás | Darab | Érték |
|---|---|---|---|---|---|
| 12:55:26 | OTP | 13490 | 0.9% | 236 | 3183640 |
| 12:55:18 | OTP | 13480 | 0.8% | 886 | 11943280 |
| 12:51:16 | OTP | 13490 | 0.9% | 228 | 3075720 |
| 12:49:51 | OTP | 13470 | 0.7% | 20 | 269400 |
| 12:49:02 | OTP | 13490 | 0.9% | 453 | 6110970 |
| 12:47:31 | OTP | 13490 | 0.9% | 222 | 2994780 |
| 12:45:41 | OTP | 13480 | 0.8% | 116 | 1563680 |
| 12:45:41 | OTP | 13480 | 0.8% | 525 | 7077000 |
| 12:45:40 | OTP | 13480 | 0.8% | 200 | 2696000 |
| 12:45:13 | OTP | 13490 | 0.9% | 2 | 26980 |
| 12:44:00 | OTP | 13490 | 0.9% | 235 | 3170150 |
| 12:41:21 | OTP | 13490 | 0.9% | 240 | 3237600 |
| 12:40:47 | OTP | 13490 | 0.9% | 20 | 269800 |
| 12:39:19 | OTP | 13490 | 0.9% | 218 | 2940820 |
| 12:37:26 | OTP | 13490 | 0.9% | 34 | 458660 |
| 12:37:26 | OTP | 13470 | 0.7% | 5 | 67350 |
| 12:37:17 | OTP | 13490 | 0.9% | 219 | 2954310 |
| 12:34:03 | OTP | 13480 | 0.8% | 117 | 1577160 |
| 12:34:02 | OTP | 13480 | 0.8% | 233 | 3140840 |
| 12:30:28 | OTP | 13480 | 0.8% | 238 | 3208240 |
| 12:27:44 | OTP | 13480 | 0.8% | 849 | 11444520 |
| 12:27:13 | OTP | 13480 | 0.8% | 232 | 3127360 |
| 12:23:43 | OTP | 13470 | 0.7% | 13 | 175110 |
| 12:23:32 | OTP | 13470 | 0.7% | 160 | 2155200 |
| 12:21:38 | OTP | 13470 | 0.7% | 27 | 363690 |
| 12:20:01 | OTP | 13480 | 0.8% | 35 | 471800 |
| 12:18:28 | OTP | 13470 | 0.7% | 3386 | 45609420 |
| 12:18:28 | OTP | 13460 | 0.7% | 1579 | 21253340 |
| 12:18:25 | OTP | 13440 | 0.5% | 2 | 26880 |
| 12:17:50 | OTP | 13440 | 0.5% | 4 | 53760 |
| 12:10:44 | OTP | 13460 | 0.7% | 294 | 3957240 |
| 12:10:37 | OTP | 13460 | 0.7% | 500 | 6730000 |
| 12:09:55 | OTP | 13470 | 0.7% | 521 | 7017870 |
| 12:09:43 | OTP | 13460 | 0.7% | 31 | 417260 |
| 12:09:40 | OTP | 13450 | 0.6% | 42 | 564900 |
| 12:09:40 | OTP | 13460 | 0.7% | 1229 | 16542340 |
| 12:09:40 | OTP | 13460 | 0.7% | 649 | 8735540 |
| 12:09:40 | OTP | 13460 | 0.7% | 871 | 11723660 |
| 12:09:28 | OTP | 13460 | 0.7% | 30 | 403800 |
| 12:09:28 | OTP | 13460 | 0.7% | 1000 | 13460000 |
| 12:03:16 | OTP | 13460 | 0.7% | 4222 | 56828120 |
| 12:03:03 | OTP | 13470 | 0.7% | 526 | 7085220 |
| 12:02:58 | OTP | 13460 | 0.7% | 1428 | 19220880 |
| 12:01:58 | OTP | 13450 | 0.6% | 600 | 8070000 |
| 12:01:52 | OTP | 13450 | 0.6% | 1300 | 17485000 |
| 11:57:34 | OTP | 13460 | 0.7% | 60 | 807600 |
| 11:53:24 | OTP | 13460 | 0.7% | 85 | 1144100 |
| 11:52:26 | OTP | 13450 | 0.6% | 10 | 134500 |
| 11:47:23 | OTP | 13460 | 0.7% | 500 | 6730000 |
| 11:45:34 | OTP | 13450 | 0.6% | 1643 | 22098350 |
| 11:45:24 | OTP | 13460 | 0.7% | 870 | 11710200 |
| 11:45:20 | OTP | 13470 | 0.7% | 2116 | 28502520 |
| 11:45:08 | OTP | 13470 | 0.7% | 1500 | 20205000 |
| 11:44:46 | OTP | 13470 | 0.7% | 534 | 7192980 |
| 11:44:32 | OTP | 13470 | 0.7% | 203 | 2734410 |
| 11:44:28 | OTP | 13460 | 0.7% | 3 | 40380 |
| 11:44:13 | OTP | 13460 | 0.7% | 917 | 12342820 |
| 11:44:08 | OTP | 13460 | 0.7% | 241 | 3243860 |
| 11:41:25 | OTP | 13460 | 0.7% | 220 | 2961200 |
| 11:40:32 | OTP | 13460 | 0.7% | 20 | 269200 |
| 11:38:25 | OTP | 13460 | 0.7% | 231 | 3109260 |
| 11:37:07 | OTP | 13450 | 0.6% | 50 | 672500 |
| 11:33:49 | OTP | 13460 | 0.7% | 237 | 3190020 |
| 11:30:18 | OTP | 13460 | 0.7% | 240 | 3230400 |
| 11:27:27 | OTP | 13450 | 0.6% | 150 | 2017500 |
| 11:27:27 | OTP | 13460 | 0.7% | 221 | 2974660 |
| 11:25:54 | OTP | 13460 | 0.7% | 227 | 3055420 |
| 11:24:29 | OTP | 13460 | 0.7% | 229 | 3082340 |
| 11:23:04 | OTP | 13460 | 0.7% | 233 | 3136180 |
| 11:21:24 | OTP | 13460 | 0.7% | 238 | 3203480 |
| 11:11:26 | OTP | 13450 | 0.6% | 204 | 2743800 |
| 11:09:54 | OTP | 13450 | 0.6% | 407 | 5474150 |
| 11:08:56 | OTP | 13460 | 0.7% | 263 | 3539980 |
| 11:08:49 | OTP | 13460 | 0.7% | 1343 | 18076780 |
| 11:00:54 | OTP | 13470 | 0.7% | 930 | 12527100 |
| 10:59:44 | OTP | 13460 | 0.7% | 42 | 565320 |
| 10:56:22 | OTP | 13470 | 0.7% | 20 | 269400 |
| 10:55:11 | OTP | 13470 | 0.7% | 200 | 2694000 |
| 10:55:06 | OTP | 13470 | 0.7% | 406 | 5468820 |
| 10:54:29 | OTP | 13460 | 0.7% | 14 | 188440 |
| 10:52:36 | OTP | 13460 | 0.7% | 1 | 13460 |
| 10:52:08 | OTP | 13460 | 0.7% | 185 | 2490100 |
| 10:52:08 | OTP | 13450 | 0.6% | 170 | 2286500 |
| 10:52:07 | OTP | 13450 | 0.6% | 895 | 12037750 |
| 10:49:09 | OTP | 13440 | 0.5% | 50 | 672000 |
| 10:49:06 | OTP | 13450 | 0.6% | 90 | 1210500 |
| 10:48:20 | OTP | 13450 | 0.6% | 586 | 7881700 |
| 10:47:00 | OTP | 13440 | 0.5% | 515 | 6921600 |
| 10:37:00 | OTP | 13450 | 0.6% | 184 | 2474800 |
| 10:33:15 | OTP | 13450 | 0.6% | 50 | 672500 |
| 10:31:25 | OTP | 13470 | 0.7% | 1 | 13470 |
| 10:30:20 | OTP | 13450 | 0.6% | 1000 | 13450000 |
| 10:30:11 | OTP | 13460 | 0.7% | 378 | 5087880 |
| 10:30:10 | OTP | 13450 | 0.6% | 1614 | 21708300 |
| 10:30:10 | OTP | 13440 | 0.5% | 817 | 10980480 |
| 10:29:55 | OTP | 13430 | 0.4% | 1595 | 21420850 |
| 10:29:53 | OTP | 13420 | 0.4% | 1020 | 13688400 |
| 10:29:41 | OTP | 13420 | 0.4% | 365 | 4898300 |
| 10:27:56 | OTP | 13420 | 0.4% | 9 | 120780 |
| 10:25:39 | OTP | 13420 | 0.4% | 769 | 10319980 |
| 10:25:39 | OTP | 13430 | 0.4% | 166 | 2229380 |
| 10:25:34 | OTP | 13430 | 0.4% | 109 | 1463870 |
| 10:25:24 | OTP | 13430 | 0.4% | 200 | 2686000 |
| 10:25:20 | OTP | 13430 | 0.4% | 200 | 2686000 |
| 10:25:14 | OTP | 13430 | 0.4% | 4000 | 53720000 |
| 10:22:53 | OTP | 13430 | 0.4% | 504 | 6768720 |
| 10:22:46 | OTP | 13420 | 0.4% | 15 | 201300 |
| 10:21:28 | OTP | 13430 | 0.4% | 536 | 7198480 |
| 10:20:38 | OTP | 13430 | 0.4% | 90 | 1208700 |
| 10:18:41 | OTP | 13440 | 0.5% | 911 | 12243840 |
| 10:17:14 | OTP | 13440 | 0.5% | 100 | 1344000 |
| 10:15:39 | OTP | 13450 | 0.6% | 589 | 7922050 |
| 10:14:42 | OTP | 13450 | 0.6% | 202 | 2716900 |
| 10:14:32 | OTP | 13450 | 0.6% | 202 | 2716900 |
| 10:14:24 | OTP | 13430 | 0.4% | 215 | 2887450 |
| 10:14:00 | OTP | 13440 | 0.5% | 529 | 7109760 |
| 10:13:47 | OTP | 13440 | 0.5% | 50 | 672000 |
| 10:13:41 | OTP | 13450 | 0.6% | 152 | 2044400 |
| 10:13:05 | OTP | 13450 | 0.6% | 16 | 215200 |
| 10:12:09 | OTP | 13450 | 0.6% | 509 | 6846050 |
| 10:11:07 | OTP | 13450 | 0.6% | 672 | 9038400 |
| 10:11:04 | OTP | 13450 | 0.6% | 1511 | 20322950 |
| 10:11:00 | OTP | 13450 | 0.6% | 506 | 6805700 |
| 10:10:18 | OTP | 13450 | 0.6% | 1521 | 20457450 |
| 10:10:11 | OTP | 13460 | 0.7% | 74 | 996040 |
| 10:10:00 | OTP | 13450 | 0.6% | 50 | 672500 |
| 10:10:00 | OTP | 13450 | 0.6% | 4675 | 62878750 |
| 10:09:51 | OTP | 13460 | 0.7% | 304 | 4091840 |
| 10:08:52 | OTP | 13460 | 0.7% | 30 | 403800 |
| 10:08:49 | OTP | 13470 | 0.7% | 13 | 175110 |
| 10:08:13 | OTP | 13460 | 0.7% | 667 | 8977820 |
| 10:08:05 | OTP | 13460 | 0.7% | 18 | 242280 |
| 10:08:03 | OTP | 13460 | 0.7% | 30 | 403800 |
| 10:07:38 | OTP | 13460 | 0.7% | 1250 | 16825000 |
| 10:05:58 | OTP | 13460 | 0.7% | 2000 | 26920000 |
| 10:05:47 | OTP | 13470 | 0.7% | 979 | 13187130 |
| 10:03:13 | OTP | 13480 | 0.8% | 705 | 9503400 |
| 10:02:42 | OTP | 13480 | 0.8% | 40 | 539200 |
| 10:01:57 | OTP | 13480 | 0.8% | 50 | 674000 |
| 10:00:23 | OTP | 13480 | 0.8% | 235 | 3167800 |
| 10:00:05 | OTP | 13480 | 0.8% | 30 | 404400 |
| 09:57:50 | OTP | 13480 | 0.8% | 100 | 1348000 |
| 09:57:37 | OTP | 13490 | 0.9% | 6 | 80940 |
| 09:57:20 | OTP | 13490 | 0.9% | 1098 | 14812020 |
| 09:56:29 | OTP | 13490 | 0.9% | 153 | 2063970 |
| 09:56:07 | OTP | 13490 | 0.9% | 300 | 4047000 |
| 09:55:55 | OTP | 13500 | 1.0% | 617 | 8329500 |
| 09:55:55 | OTP | 13500 | 1.0% | 2037 | 27499500 |
| 09:55:52 | OTP | 13490 | 0.9% | 6586 | 88845140 |
| 09:55:29 | OTP | 13470 | 0.7% | 20 | 269400 |
| 09:54:06 | OTP | 13470 | 0.7% | 100 | 1347000 |
| 09:51:53 | OTP | 13470 | 0.7% | 50 | 673500 |
| 09:50:51 | OTP | 13470 | 0.7% | 510 | 6869700 |
| 09:48:54 | OTP | 13470 | 0.7% | 100 | 1347000 |
| 09:47:56 | OTP | 13480 | 0.8% | 90 | 1213200 |
| 09:47:51 | OTP | 13480 | 0.8% | 410 | 5526800 |
| 09:47:47 | OTP | 13480 | 0.8% | 499 | 6726520 |
| 09:47:46 | OTP | 13480 | 0.8% | 614 | 8276720 |
| 09:47:39 | OTP | 13480 | 0.8% | 396 | 5338080 |
| 09:47:39 | OTP | 13480 | 0.8% | 256 | 3450880 |
| 09:47:39 | OTP | 13480 | 0.8% | 324 | 4367520 |
| 09:46:58 | OTP | 13490 | 0.9% | 373 | 5031770 |
| 09:46:57 | OTP | 13480 | 0.8% | 40 | 539200 |
| 09:46:42 | OTP | 13490 | 0.9% | 627 | 8458230 |
| 09:46:33 | OTP | 13490 | 0.9% | 130 | 1753700 |
| 09:46:22 | OTP | 13480 | 0.8% | 924 | 12455520 |
| 09:46:16 | OTP | 13480 | 0.8% | 43 | 579640 |
| 09:46:04 | OTP | 13490 | 0.9% | 432 | 5827680 |
| 09:46:04 | OTP | 13490 | 0.9% | 533 | 7190170 |
| 09:46:00 | OTP | 13480 | 0.8% | 757 | 10204360 |
| 09:45:51 | OTP | 13470 | 0.7% | 2013 | 27115110 |
| 09:45:31 | OTP | 13480 | 0.8% | 3 | 40440 |
| 09:43:26 | OTP | 13460 | 0.7% | 30 | 403800 |
| 09:42:43 | OTP | 13480 | 0.8% | 789 | 10635720 |
| 09:42:28 | OTP | 13470 | 0.7% | 153 | 2060910 |
| 09:42:12 | OTP | 13450 | 0.6% | 50 | 672500 |
| 09:41:51 | OTP | 13460 | 0.7% | 275 | 3701500 |
| 09:41:51 | OTP | 13460 | 0.7% | 275 | 3701500 |
| 09:41:33 | OTP | 13470 | 0.7% | 646 | 8701620 |
| 09:41:32 | OTP | 13470 | 0.7% | 100 | 1347000 |
| 09:41:12 | OTP | 13470 | 0.7% | 460 | 6196200 |
| 09:41:08 | OTP | 13450 | 0.6% | 510 | 6859500 |
| 09:40:34 | OTP | 13470 | 0.7% | 460 | 6196200 |
| 09:40:06 | OTP | 13440 | 0.5% | 13 | 174720 |
| 09:39:54 | OTP | 13460 | 0.7% | 256 | 3445760 |
| 09:39:52 | OTP | 13450 | 0.6% | 20 | 269000 |
| 09:39:50 | OTP | 13440 | 0.5% | 207 | 2782080 |
| 09:39:48 | OTP | 13440 | 0.5% | 293 | 3937920 |
| 09:39:32 | OTP | 13440 | 0.5% | 274 | 3682560 |
| 09:39:11 | OTP | 13460 | 0.7% | 256 | 3445760 |
| 09:38:30 | OTP | 13460 | 0.7% | 496 | 6676160 |
| 09:37:48 | OTP | 13460 | 0.7% | 469 | 6312740 |
| 09:37:10 | OTP | 13460 | 0.7% | 523 | 7039580 |
| 09:36:43 | OTP | 13450 | 0.6% | 125 | 1681250 |
| 09:36:42 | OTP | 13440 | 0.5% | 247 | 3319680 |
| 09:36:28 | OTP | 13470 | 0.7% | 100 | 1347000 |
| 09:35:47 | OTP | 13470 | 0.7% | 200 | 2694000 |
| 09:35:03 | OTP | 13460 | 0.7% | 250 | 3365000 |
| 09:34:49 | OTP | 13450 | 0.6% | 2289 | 30787050 |
| 09:33:32 | OTP | 13430 | 0.4% | 75 | 1007250 |
| 09:32:19 | OTP | 13430 | 0.4% | 500 | 6715000 |
| 09:32:12 | OTP | 13470 | 0.7% | 12 | 161640 |
| 09:32:02 | OTP | 13430 | 0.4% | 100 | 1343000 |
| 09:31:54 | OTP | 13460 | 0.7% | 514 | 6918440 |
| 09:31:44 | OTP | 13460 | 0.7% | 15 | 201900 |
| 09:31:39 | OTP | 13480 | 0.8% | 14 | 188720 |
| 09:31:39 | OTP | 13470 | 0.7% | 36 | 484920 |
| 09:31:37 | OTP | 13460 | 0.7% | 35 | 471100 |
| 09:31:27 | OTP | 13470 | 0.7% | 14 | 188580 |
| 09:30:52 | OTP | 13470 | 0.7% | 283 | 3812010 |
| 09:30:52 | OTP | 13470 | 0.7% | 7 | 94290 |
| 09:29:20 | OTP | 13470 | 0.7% | 532 | 7166040 |
| 09:29:03 | OTP | 13470 | 0.7% | 14 | 188580 |
| 09:29:03 | OTP | 13460 | 0.7% | 36 | 484560 |
| 09:28:41 | OTP | 13450 | 0.6% | 50 | 672500 |
| 09:28:07 | OTP | 13460 | 0.7% | 1 | 13460 |
| 09:28:07 | OTP | 13430 | 0.4% | 100 | 1343000 |
| 09:27:39 | OTP | 13450 | 0.6% | 6 | 80700 |
| 09:27:26 | OTP | 13450 | 0.6% | 1367 | 18386150 |
| 09:27:21 | OTP | 13430 | 0.4% | 150 | 2014500 |
| 09:27:10 | OTP | 13450 | 0.6% | 5000 | 67250000 |
| 09:27:07 | OTP | 13430 | 0.4% | 500 | 6715000 |
| 09:26:26 | OTP | 13450 | 0.6% | 2700 | 36315000 |
| 09:26:13 | OTP | 13440 | 0.5% | 2604 | 34997760 |
| 09:26:11 | OTP | 13440 | 0.5% | 2636 | 35427840 |
| 09:25:35 | OTP | 13450 | 0.6% | 745 | 10020250 |
| 09:25:35 | OTP | 13450 | 0.6% | 245 | 3295250 |
| 09:25:34 | OTP | 13450 | 0.6% | 332 | 4465400 |
| 09:24:53 | OTP | 13450 | 0.6% | 150 | 2017500 |
| 09:24:08 | OTP | 13460 | 0.7% | 150 | 2019000 |
| 09:23:27 | OTP | 13440 | 0.5% | 185 | 2486400 |
| 09:23:27 | OTP | 13450 | 0.6% | 15 | 201750 |
| 09:23:26 | OTP | 13450 | 0.6% | 50 | 672500 |
| 09:23:22 | OTP | 13450 | 0.6% | 35 | 470750 |
| 09:23:04 | OTP | 13450 | 0.6% | 383 | 5151350 |
| 09:22:46 | OTP | 13450 | 0.6% | 749 | 10074050 |
| 09:22:44 | OTP | 13450 | 0.6% | 1586 | 21331700 |
| 09:22:42 | OTP | 13450 | 0.6% | 92 | 1237400 |
| 09:21:43 | OTP | 13450 | 0.6% | 506 | 6805700 |
| 09:21:42 | OTP | 13450 | 0.6% | 360 | 4842000 |
| 09:21:41 | OTP | 13450 | 0.6% | 330 | 4438500 |
| 09:21:40 | OTP | 13450 | 0.6% | 1027 | 13813150 |
| 09:21:07 | OTP | 13440 | 0.5% | 246 | 3306240 |
| 09:21:04 | OTP | 13440 | 0.5% | 200 | 2688000 |
| 09:21:03 | OTP | 13440 | 0.5% | 490 | 6585600 |
| 09:21:03 | OTP | 13440 | 0.5% | 64 | 860160 |
| 09:21:02 | OTP | 13480 | 0.8% | 361 | 4866280 |
| 09:21:02 | OTP | 13440 | 0.5% | 1000 | 13440000 |
| 09:21:01 | OTP | 13440 | 0.5% | 1000 | 13440000 |
| 09:20:59 | OTP | 13440 | 0.5% | 1000 | 13440000 |
| 09:20:59 | OTP | 13450 | 0.6% | 664 | 8930800 |
| 09:20:54 | OTP | 13480 | 0.8% | 361 | 4866280 |
| 09:20:54 | OTP | 13470 | 0.7% | 3000 | 40410000 |
| 09:20:48 | OTP | 13470 | 0.7% | 2437 | 32826390 |
| 09:20:47 | OTP | 13470 | 0.7% | 563 | 7583610 |
| 09:20:45 | OTP | 13470 | 0.7% | 60 | 808200 |
| 09:19:33 | OTP | 13500 | 1.0% | 7 | 94500 |
| 09:19:30 | OTP | 13450 | 0.6% | 695 | 9347750 |
| 09:19:30 | OTP | 13470 | 0.7% | 1305 | 17578350 |
| 09:19:16 | OTP | 13480 | 0.8% | 398 | 5365040 |
| 09:19:16 | OTP | 13480 | 0.8% | 552 | 7440960 |
| 09:19:12 | OTP | 13490 | 0.9% | 30 | 404700 |
| 09:19:12 | OTP | 13490 | 0.9% | 50 | 674500 |
| 09:19:07 | OTP | 13490 | 0.9% | 413 | 5571370 |
| 09:19:03 | OTP | 13490 | 0.9% | 1 | 13490 |
| 09:18:55 | OTP | 13480 | 0.8% | 17 | 229160 |
| 09:18:26 | OTP | 13490 | 0.9% | 360 | 4856400 |
| 09:18:26 | OTP | 13490 | 0.9% | 127 | 1713230 |
| 09:18:26 | OTP | 13490 | 0.9% | 217 | 2927330 |
| 09:18:25 | OTP | 13490 | 0.9% | 783 | 10562670 |
| 09:18:21 | OTP | 13500 | 1.0% | 512 | 6912000 |
| 09:18:20 | OTP | 13500 | 1.0% | 384 | 5184000 |
| 09:18:20 | OTP | 13500 | 1.0% | 1372 | 18522000 |
| 09:18:01 | OTP | 13500 | 1.0% | 400 | 5400000 |
| 09:17:55 | OTP | 13500 | 1.0% | 473 | 6385500 |
| 09:17:46 | OTP | 13490 | 0.9% | 7 | 94430 |
| 09:17:36 | OTP | 13490 | 0.9% | 785 | 10589650 |
| 09:17:30 | OTP | 13550 | 1.3% | 255 | 3455250 |
| 09:17:30 | OTP | 13520 | 1.1% | 113 | 1527760 |
| 09:17:30 | OTP | 13550 | 1.3% | 124 | 1680200 |
| 09:17:30 | OTP | 13540 | 1.3% | 390 | 5280600 |
| 09:17:30 | OTP | 13530 | 1.2% | 35 | 473550 |
| 09:17:30 | OTP | 13520 | 1.1% | 2609 | 35273680 |
| 09:17:30 | OTP | 13510 | 1.0% | 835 | 11280850 |
| 09:17:30 | OTP | 13500 | 1.0% | 7 | 94500 |
| 09:17:07 | OTP | 13510 | 1.0% | 365 | 4931150 |
| 09:17:02 | OTP | 13490 | 0.9% | 1002 | 13516980 |
| 09:16:46 | OTP | 13490 | 0.9% | 97 | 1308530 |
| 09:16:35 | OTP | 13490 | 0.9% | 208 | 2805920 |
| 09:16:33 | OTP | 13500 | 1.0% | 7 | 94500 |
| 09:16:23 | OTP | 13520 | 1.1% | 1 | 13520 |
| 09:16:23 | OTP | 13510 | 1.0% | 918 | 12402180 |
| 09:16:20 | OTP | 13500 | 1.0% | 103 | 1390500 |
| 09:15:40 | OTP | 13500 | 1.0% | 66 | 891000 |
| 09:15:40 | OTP | 13500 | 1.0% | 218 | 2943000 |
| 09:15:12 | OTP | 13500 | 1.0% | 395 | 5332500 |
| 09:15:12 | OTP | 13500 | 1.0% | 20 | 270000 |
| 09:15:12 | OTP | 13500 | 1.0% | 1367 | 18454500 |
| 09:15:05 | OTP | 13500 | 1.0% | 6 | 81000 |
| 09:14:58 | OTP | 13500 | 1.0% | 236 | 3186000 |
| 09:14:58 | OTP | 13500 | 1.0% | 372 | 5022000 |
| 09:14:57 | OTP | 13500 | 1.0% | 628 | 8478000 |
| 09:14:48 | OTP | 13500 | 1.0% | 313 | 4225500 |
| 09:14:48 | OTP | 13500 | 1.0% | 166 | 2241000 |
| 09:14:48 | OTP | 13500 | 1.0% | 1334 | 18009000 |
| 09:14:44 | OTP | 13500 | 1.0% | 102 | 1377000 |
| 09:14:44 | OTP | 13500 | 1.0% | 111 | 1498500 |
| 09:14:34 | OTP | 13500 | 1.0% | 500 | 6750000 |
| 09:14:31 | OTP | 13500 | 1.0% | 95 | 1282500 |
| 09:14:31 | OTP | 13500 | 1.0% | 1208 | 16308000 |
| 09:14:31 | OTP | 13500 | 1.0% | 3132 | 42282000 |
| 09:14:30 | OTP | 13500 | 1.0% | 2014 | 27189000 |
| 09:14:19 | OTP | 13500 | 1.0% | 5 | 67500 |
| 09:14:17 | OTP | 13500 | 1.0% | 489 | 6601500 |
| 09:14:17 | OTP | 13500 | 1.0% | 263 | 3550500 |
| 09:14:17 | OTP | 13500 | 1.0% | 109 | 1471500 |
| 09:14:17 | OTP | 13500 | 1.0% | 1258 | 16983000 |
| 09:14:09 | OTP | 13500 | 1.0% | 10 | 135000 |
| 09:14:09 | OTP | 13500 | 1.0% | 5 | 67500 |
| 09:13:48 | OTP | 13510 | 1.0% | 605 | 8173550 |
| 09:13:34 | OTP | 13500 | 1.0% | 534 | 7209000 |
| 09:13:09 | OTP | 13500 | 1.0% | 164 | 2214000 |
| 09:12:47 | OTP | 13500 | 1.0% | 776 | 10476000 |
| 09:12:46 | OTP | 13500 | 1.0% | 591 | 7978500 |
| 09:12:42 | OTP | 13500 | 1.0% | 500 | 6750000 |
| 09:12:41 | OTP | 13500 | 1.0% | 25 | 337500 |
| 09:12:26 | OTP | 13500 | 1.0% | 1154 | 15579000 |
| 09:12:23 | OTP | 13500 | 1.0% | 384 | 5184000 |
| 09:12:22 | OTP | 13500 | 1.0% | 3462 | 46737000 |
| 09:12:20 | OTP | 13500 | 1.0% | 2324 | 31374000 |
| 09:12:20 | OTP | 13500 | 1.0% | 2005 | 27067500 |
| 09:12:20 | OTP | 13500 | 1.0% | 100 | 1350000 |
| 09:12:17 | OTP | 13500 | 1.0% | 2695 | 36382500 |
| 09:12:17 | OTP | 13490 | 0.9% | 20 | 269800 |
| 09:12:17 | OTP | 13470 | 0.7% | 358 | 4822260 |
| 09:11:59 | OTP | 13470 | 0.7% | 387 | 5212890 |
| 09:11:59 | OTP | 13470 | 0.7% | 1605 | 21619350 |
| 09:11:55 | OTP | 13470 | 0.7% | 1367 | 18413490 |
| 09:11:37 | OTP | 13470 | 0.7% | 2 | 26940 |
| 09:09:51 | OTP | 13500 | 1.0% | 3878 | 52353000 |
| 09:09:39 | OTP | 13510 | 1.0% | 464 | 6268640 |
| 09:09:35 | OTP | 13500 | 1.0% | 798 | 10773000 |
| 09:09:22 | OTP | 13500 | 1.0% | 30 | 405000 |
| 09:09:20 | OTP | 13510 | 1.0% | 1877 | 25358270 |
| 09:09:16 | OTP | 13500 | 1.0% | 500 | 6750000 |
| 09:09:12 | OTP | 13520 | 1.1% | 770 | 10410400 |
| 09:09:12 | OTP | 13500 | 1.0% | 1605 | 21667500 |
| 09:09:12 | OTP | 13500 | 1.0% | 2925 | 39487500 |
| 09:09:06 | OTP | 13500 | 1.0% | 2900 | 39150000 |
| 09:08:59 | OTP | 13520 | 1.1% | 1814 | 24525280 |
| 09:08:58 | OTP | 13480 | 0.8% | 30 | 404400 |
| 09:08:56 | OTP | 13480 | 0.8% | 605 | 8155400 |
| 09:08:56 | OTP | 13510 | 1.0% | 368 | 4971680 |
| 09:08:56 | OTP | 13510 | 1.0% | 139 | 1877890 |
| 09:08:55 | OTP | 13510 | 1.0% | 716 | 9673160 |
| 09:08:55 | OTP | 13500 | 1.0% | 1089 | 14701500 |
| 09:08:55 | OTP | 13500 | 1.0% | 411 | 5548500 |
| 09:08:54 | OTP | 13500 | 1.0% | 721 | 9733500 |
| 09:08:49 | OTP | 13500 | 1.0% | 10 | 135000 |
| 09:08:42 | OTP | 13500 | 1.0% | 3650 | 49275000 |
| 09:08:42 | OTP | 13480 | 0.8% | 500 | 6740000 |
| 09:08:42 | OTP | 13470 | 0.7% | 950 | 12796500 |
| 09:08:35 | OTP | 13450 | 0.6% | 9 | 121050 |
| 09:08:35 | OTP | 13460 | 0.7% | 21 | 282660 |
| 09:08:26 | OTP | 13470 | 0.7% | 500 | 6735000 |
| 09:08:17 | OTP | 13470 | 0.7% | 200 | 2694000 |
| 09:08:16 | OTP | 13450 | 0.6% | 40 | 538000 |
| 09:08:09 | OTP | 13470 | 0.7% | 1000 | 13470000 |
| 09:08:08 | OTP | 13470 | 0.7% | 42 | 565740 |
| 09:07:55 | OTP | 13450 | 0.6% | 20 | 269000 |
| 09:07:43 | OTP | 13450 | 0.6% | 100 | 1345000 |
| 09:07:21 | OTP | 13460 | 0.7% | 500 | 6730000 |
| 09:06:52 | OTP | 13490 | 0.9% | 143 | 1929070 |
| 09:06:52 | OTP | 13490 | 0.9% | 432 | 5827680 |
| 09:06:52 | OTP | 13480 | 0.8% | 500 | 6740000 |
| 09:06:48 | OTP | 13450 | 0.6% | 548 | 7370600 |
| 09:06:48 | OTP | 13450 | 0.6% | 1000 | 13450000 |
| 09:06:44 | OTP | 13450 | 0.6% | 872 | 11728400 |
| 09:06:44 | OTP | 13420 | 0.4% | 946 | 12695320 |
| 09:06:41 | OTP | 13470 | 0.7% | 342 | 4606740 |
| 09:06:41 | OTP | 13510 | 1.0% | 205 | 2769550 |
| 09:06:41 | OTP | 13500 | 1.0% | 10843 | 146380500 |
| 09:06:39 | OTP | 13470 | 0.7% | 6 | 80820 |
| 09:06:38 | OTP | 13480 | 0.8% | 12 | 161760 |
| 09:06:38 | OTP | 13500 | 1.0% | 1460 | 19710000 |
| 09:06:38 | OTP | 13490 | 0.9% | 8211 | 110766390 |
| 09:06:33 | OTP | 13480 | 0.8% | 210 | 2830800 |
| 09:06:32 | OTP | 13470 | 0.7% | 400 | 5388000 |
| 09:06:31 | OTP | 13470 | 0.7% | 564 | 7597080 |
| 09:06:30 | OTP | 13480 | 0.8% | 1537 | 20718760 |
| 09:06:30 | OTP | 13470 | 0.7% | 5551 | 74771970 |
| 09:06:30 | OTP | 13460 | 0.7% | 767 | 10323820 |
| 09:06:30 | OTP | 13450 | 0.6% | 2700 | 36315000 |
| 09:06:30 | OTP | 13440 | 0.5% | 357 | 4798080 |
| 09:06:01 | OTP | 13440 | 0.5% | 8 | 107520 |
| 09:06:01 | OTP | 13430 | 0.4% | 142 | 1907060 |
| 09:05:56 | OTP | 13430 | 0.4% | 250 | 3357500 |
| 09:05:40 | OTP | 13430 | 0.4% | 658 | 8836940 |
| 09:05:40 | OTP | 13420 | 0.4% | 576 | 7729920 |
| 09:05:28 | OTP | 13420 | 0.4% | 687 | 9219540 |
| 09:05:20 | OTP | 13430 | 0.4% | 202 | 2712860 |
| 09:04:59 | OTP | 13430 | 0.4% | 1000 | 13430000 |
| 09:04:49 | OTP | 13450 | 0.6% | 1858 | 24990100 |
| 09:04:43 | OTP | 13450 | 0.6% | 1508 | 20282600 |
| 09:04:43 | OTP | 13440 | 0.5% | 1392 | 18708480 |
| 09:04:42 | OTP | 13420 | 0.4% | 750 | 10065000 |
| 09:04:41 | OTP | 13430 | 0.4% | 335 | 4499050 |
| 09:04:41 | OTP | 13420 | 0.4% | 1210 | 16238200 |
| 09:04:38 | OTP | 13410 | 0.3% | 376 | 5042160 |
| 09:04:38 | OTP | 13400 | 0.2% | 9728 | 130355200 |
| 09:04:37 | OTP | 13390 | 0.1% | 730 | 9774700 |
| 09:04:33 | OTP | 13380 | 0.1% | 1086 | 14530680 |
| 09:04:31 | OTP | 13380 | 0.1% | 178 | 2381640 |
| 09:04:30 | OTP | 13380 | 0.1% | 370 | 4950600 |
| 09:04:29 | OTP | 13370 | 0.0% | 2228 | 29788360 |
| 09:04:29 | OTP | 13360 | -0.1% | 100 | 1336000 |
| 09:04:25 | OTP | 13360 | -0.1% | 112 | 1496320 |
| 09:04:22 | OTP | 13360 | -0.1% | 468 | 6252480 |
| 09:04:22 | OTP | 13360 | -0.1% | 200 | 2672000 |
| 09:04:05 | OTP | 13350 | -0.1% | 547 | 7302450 |
| 09:04:05 | OTP | 13350 | -0.1% | 1730 | 23095500 |
| 09:03:54 | OTP | 13340 | -0.2% | 280 | 3735200 |
| 09:03:35 | OTP | 13350 | -0.1% | 50 | 667500 |
| 09:03:34 | OTP | 13340 | -0.2% | 737 | 9831580 |
| 09:03:34 | OTP | 13350 | -0.1% | 1000 | 13350000 |
| 09:02:54 | OTP | 13340 | -0.2% | 25 | 333500 |
| 09:02:39 | OTP | 13350 | -0.1% | 528 | 7048800 |
| 09:02:17 | OTP | 13340 | -0.2% | 700 | 9338000 |
| 09:02:10 | OTP | 13350 | -0.1% | 423 | 5647050 |
| 09:01:07 | OTP | 13350 | -0.1% | 70 | 934500 |
| 09:01:07 | OTP | 13350 | -0.1% | 500 | 6675000 |
| 09:01:04 | OTP | 13360 | -0.1% | 20 | 267200 |
| 09:00:47 | OTP | 13340 | -0.2% | 100 | 1334000 |
| 09:00:24 | OTP | 13350 | -0.1% | 2186 | 29183100 |