6,115.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,331.60 | 5,331.60 | 5,300.80 | 5,300.80 | 921.3K |
| 10:01 | 5,300.30 | 5,300.30 | 5,300.10 | 5,300.10 | 64.1K |
| 10:02 | 5,300.70 | 5,300.70 | 5,292.10 | 5,292.10 | 674.7K |
| 10:03 | 5,289.90 | 5,292.30 | 5,289.90 | 5,292.30 | 111.3K |
| 10:04 | 5,293.20 | 5,293.20 | 5,292.10 | 5,292.10 | 896.8K |
| 10:05 | 5,289.70 | 5,289.70 | 5,288.40 | 5,288.40 | 305.9K |
| 10:06 | 5,285.90 | 5,286.60 | 5,285.90 | 5,286.60 | 328.6K |
| 10:07 | 5,280.80 | 5,280.80 | 5,279.70 | 5,279.70 | 1,170.6K |
| 10:08 | 5,281.80 | 5,282.50 | 5,281.80 | 5,282.50 | 698.0K |
| 10:09 | 5,271.50 | 5,271.50 | 5,263.50 | 5,263.50 | 3,673.2K |
| 10:10 | 5,262.20 | 5,262.60 | 5,262.20 | 5,262.60 | 852.7K |
| 10:11 | 5,261.40 | 5,262.00 | 5,261.40 | 5,262.00 | 1,413.6K |
| 10:12 | 5,252.50 | 5,252.50 | 5,251.20 | 5,251.20 | 2,244.8K |
| 10:13 | 5,248.80 | 5,248.80 | 5,245.10 | 5,245.10 | 1,161.0K |
| 10:14 | 5,244.30 | 5,244.30 | 5,240.50 | 5,240.50 | 862.2K |
| 10:15 | 5,238.60 | 5,239.00 | 5,238.60 | 5,239.00 | 1,018.6K |
| 10:16 | 5,241.10 | 5,241.10 | 5,240.40 | 5,240.40 | 619.3K |
| 10:17 | 5,240.90 | 5,241.60 | 5,240.90 | 5,241.60 | 315.7K |
| 10:18 | 5,243.50 | 5,243.50 | 5,240.40 | 5,240.40 | 919.7K |
| 10:19 | 5,240.00 | 5,240.70 | 5,240.00 | 5,240.70 | 575.8K |
| 10:20 | 5,243.20 | 5,244.20 | 5,243.20 | 5,244.20 | 431.7K |
| 10:21 | 5,241.60 | 5,241.70 | 5,241.60 | 5,241.70 | 405.8K |
| 10:22 | 5,240.10 | 5,240.50 | 5,240.10 | 5,240.50 | 378.2K |
| 10:23 | 5,243.40 | 5,243.40 | 5,243.30 | 5,243.30 | 168.8K |
| 10:24 | 5,243.80 | 5,245.40 | 5,243.80 | 5,245.40 | 417.6K |
| 10:25 | 5,245.40 | 5,249.90 | 5,245.40 | 5,249.90 | 480.5K |
| 10:26 | 5,248.10 | 5,248.10 | 5,247.90 | 5,247.90 | 343.9K |
| 10:27 | 5,248.10 | 5,248.10 | 5,247.80 | 5,247.80 | 434.7K |
| 10:28 | 5,248.30 | 5,250.80 | 5,248.30 | 5,250.80 | 490.6K |
| 10:29 | 5,253.20 | 5,253.20 | 5,253.20 | 5,253.20 | 471.0K |
| 10:30 | 5,253.70 | 5,254.70 | 5,253.70 | 5,254.70 | 627.4K |
| 10:31 | 5,258.50 | 5,258.50 | 5,257.30 | 5,257.30 | 496.1K |
| 10:32 | 5,257.30 | 5,259.80 | 5,257.30 | 5,259.80 | 237.7K |
| 10:33 | 5,259.50 | 5,259.70 | 5,259.50 | 5,259.70 | 331.3K |
| 10:34 | 5,258.80 | 5,261.30 | 5,258.80 | 5,261.30 | 518.3K |
| 10:35 | 5,260.70 | 5,260.70 | 5,259.30 | 5,259.30 | 217.2K |
| 10:36 | 5,258.60 | 5,259.90 | 5,258.60 | 5,259.90 | 430.9K |
| 10:37 | 5,259.80 | 5,260.20 | 5,259.80 | 5,260.20 | 306.1K |
| 10:38 | 5,260.70 | 5,260.70 | 5,260.30 | 5,260.30 | 134.2K |
| 10:39 | 5,260.70 | 5,261.80 | 5,260.70 | 5,261.80 | 386.7K |
| 10:40 | 5,263.90 | 5,264.80 | 5,263.90 | 5,264.80 | 590.9K |
| 10:41 | 5,263.00 | 5,269.10 | 5,263.00 | 5,269.10 | 1,165.5K |
| 10:42 | 5,269.30 | 5,269.30 | 5,269.20 | 5,269.20 | 266.6K |
| 10:43 | 5,269.00 | 5,269.00 | 5,268.90 | 5,268.90 | 825.3K |
| 10:44 | 5,269.80 | 5,270.30 | 5,269.80 | 5,270.30 | 1,652.9K |
| 10:45 | 5,271.30 | 5,271.30 | 5,269.10 | 5,269.10 | 304.4K |
| 10:46 | 5,271.20 | 5,271.20 | 5,270.00 | 5,270.00 | 278.6K |
| 10:47 | 5,269.70 | 5,271.10 | 5,269.70 | 5,271.10 | 364.6K |
| 10:48 | 5,270.90 | 5,271.50 | 5,270.90 | 5,271.50 | 573.8K |
| 10:49 | 5,272.70 | 5,272.70 | 5,272.30 | 5,272.30 | 290.2K |
| 10:50 | 5,272.00 | 5,272.00 | 5,271.20 | 5,271.20 | 365.6K |
| 10:51 | 5,270.70 | 5,270.70 | 5,270.50 | 5,270.50 | 366.7K |
| 10:52 | 5,271.50 | 5,271.50 | 5,270.20 | 5,270.20 | 222.6K |
| 10:53 | 5,271.60 | 5,271.60 | 5,270.10 | 5,270.10 | 217.0K |
| 10:54 | 5,268.20 | 5,268.20 | 5,267.40 | 5,267.40 | 561.8K |
| 10:55 | 5,266.80 | 5,267.20 | 5,266.80 | 5,267.20 | 354.5K |
| 10:56 | 5,267.90 | 5,268.10 | 5,267.90 | 5,268.10 | 280.5K |
| 10:57 | 5,266.90 | 5,267.60 | 5,266.90 | 5,267.60 | 304.0K |
| 10:58 | 5,267.30 | 5,268.30 | 5,267.30 | 5,268.30 | 423.8K |
| 10:59 | 5,267.60 | 5,267.60 | 5,267.30 | 5,267.30 | 501.2K |
| 11:00 | 5,267.60 | 5,267.60 | 5,266.00 | 5,266.00 | 597.2K |
| 11:01 | 5,264.50 | 5,265.50 | 5,264.50 | 5,265.50 | 357.2K |
| 11:02 | 5,264.10 | 5,264.50 | 5,264.10 | 5,264.50 | 901.6K |
| 11:03 | 5,258.90 | 5,260.10 | 5,258.90 | 5,260.10 | 248.1K |
| 11:04 | 5,261.30 | 5,261.30 | 5,261.00 | 5,261.00 | 147.8K |
| 11:05 | 5,263.70 | 5,263.80 | 5,263.70 | 5,263.80 | 104.7K |
| 11:06 | 5,263.60 | 5,263.80 | 5,263.60 | 5,263.80 | 192.2K |
| 11:07 | 5,263.20 | 5,263.20 | 5,263.20 | 5,263.20 | 142.8K |
| 11:08 | 5,263.30 | 5,263.90 | 5,263.30 | 5,263.90 | 217.4K |
| 11:09 | 5,265.70 | 5,267.00 | 5,265.70 | 5,267.00 | 416.2K |
| 11:10 | 5,268.00 | 5,268.00 | 5,266.50 | 5,266.50 | 105.9K |
| 11:11 | 5,267.10 | 5,267.30 | 5,267.10 | 5,267.30 | 117.6K |
| 11:12 | 5,270.20 | 5,270.80 | 5,270.20 | 5,270.80 | 891.5K |
| 11:13 | 5,273.00 | 5,273.00 | 5,271.50 | 5,271.50 | 162.5K |
| 11:14 | 5,272.10 | 5,272.10 | 5,270.00 | 5,270.00 | 93.9K |
| 11:15 | 5,270.80 | 5,270.80 | 5,270.80 | 5,270.80 | 167.7K |
| 11:16 | 5,269.60 | 5,269.60 | 5,268.60 | 5,268.60 | 1,091.1K |
| 11:17 | 5,268.60 | 5,268.60 | 5,268.50 | 5,268.50 | 467.2K |
| 11:18 | 5,271.20 | 5,271.30 | 5,271.20 | 5,271.30 | 378.5K |
| 11:19 | 5,272.30 | 5,273.20 | 5,272.30 | 5,273.20 | 176.9K |
| 11:20 | 5,270.30 | 5,270.30 | 5,270.00 | 5,270.00 | 577.4K |
| 11:21 | 5,268.80 | 5,269.60 | 5,268.80 | 5,269.60 | 291.9K |
| 11:22 | 5,269.60 | 5,269.60 | 5,267.10 | 5,267.10 | 269.6K |
| 11:23 | 5,266.40 | 5,266.40 | 5,266.20 | 5,266.20 | 574.5K |
| 11:24 | 5,266.60 | 5,266.60 | 5,266.00 | 5,266.00 | 152.3K |
| 11:25 | 5,264.70 | 5,264.70 | 5,264.10 | 5,264.10 | 255.0K |
| 11:26 | 5,264.40 | 5,264.80 | 5,264.40 | 5,264.80 | 1,078.8K |
| 11:27 | 5,263.20 | 5,263.20 | 5,262.30 | 5,262.30 | 364.4K |
| 11:28 | 5,263.90 | 5,263.90 | 5,262.50 | 5,262.50 | 404.5K |
| 11:29 | 5,263.30 | 5,263.40 | 5,263.30 | 5,263.40 | 138.4K |
| 11:30 | 5,260.20 | 5,260.60 | 5,260.20 | 5,260.60 | 528.1K |
| 11:31 | 5,259.30 | 5,259.60 | 5,259.30 | 5,259.60 | 228.1K |
| 11:32 | 5,260.10 | 5,260.50 | 5,260.10 | 5,260.50 | 496.8K |
| 11:33 | 5,259.60 | 5,259.70 | 5,259.60 | 5,259.70 | 1,087.3K |
| 11:34 | 5,259.50 | 5,259.80 | 5,259.50 | 5,259.80 | 268.6K |
| 11:35 | 5,259.60 | 5,259.60 | 5,259.30 | 5,259.30 | 178.6K |
| 11:36 | 5,258.20 | 5,258.50 | 5,258.20 | 5,258.50 | 1,492.5K |
| 11:37 | 5,258.70 | 5,259.00 | 5,258.70 | 5,259.00 | 250.2K |
| 11:38 | 5,258.40 | 5,258.40 | 5,257.70 | 5,257.70 | 270.2K |
| 11:39 | 5,257.20 | 5,257.20 | 5,257.20 | 5,257.20 | 139.2K |
| 11:40 | 5,258.30 | 5,260.00 | 5,258.30 | 5,260.00 | 89.6K |
| 11:41 | 5,259.10 | 5,260.30 | 5,259.10 | 5,260.30 | 425.9K |
| 11:42 | 5,260.70 | 5,260.80 | 5,260.70 | 5,260.80 | 403.3K |
| 11:43 | 5,261.70 | 5,261.90 | 5,261.70 | 5,261.90 | 306.5K |
| 11:44 | 5,261.30 | 5,261.30 | 5,261.10 | 5,261.10 | 669.4K |
| 11:45 | 5,261.30 | 5,262.20 | 5,261.30 | 5,262.20 | 131.8K |
| 11:46 | 5,259.70 | 5,259.70 | 5,259.60 | 5,259.60 | 635.2K |
| 11:47 | 5,260.40 | 5,260.90 | 5,260.40 | 5,260.90 | 632.1K |
| 11:48 | 5,261.10 | 5,261.10 | 5,261.00 | 5,261.00 | 461.0K |
| 11:49 | 5,259.60 | 5,260.70 | 5,259.60 | 5,260.70 | 172.6K |
| 11:50 | 5,260.90 | 5,260.90 | 5,258.90 | 5,258.90 | 507.2K |
| 11:51 | 5,258.50 | 5,258.60 | 5,258.50 | 5,258.60 | 750.5K |
| 11:52 | 5,257.30 | 5,257.30 | 5,257.10 | 5,257.10 | 274.3K |
| 11:53 | 5,258.10 | 5,258.10 | 5,257.10 | 5,257.10 | 337.9K |
| 11:54 | 5,256.70 | 5,256.80 | 5,256.70 | 5,256.80 | 1,495.5K |
| 11:55 | 5,257.10 | 5,257.10 | 5,256.80 | 5,256.80 | 331.3K |
| 11:56 | 5,258.10 | 5,259.90 | 5,258.10 | 5,259.90 | 553.2K |
| 11:57 | 5,261.80 | 5,261.80 | 5,261.10 | 5,261.10 | 461.0K |
| 11:58 | 5,260.20 | 5,260.20 | 5,259.30 | 5,259.30 | 363.6K |
| 11:59 | 5,261.10 | 5,261.10 | 5,261.00 | 5,261.00 | 208.0K |
| 12:00 | 5,261.70 | 5,265.80 | 5,261.70 | 5,265.80 | 692.6K |
| 12:01 | 5,268.50 | 5,268.50 | 5,268.50 | 5,268.50 | 451.4K |
| 12:02 | 5,267.50 | 5,267.50 | 5,267.10 | 5,267.10 | 114.6K |
| 12:03 | 5,268.50 | 5,269.20 | 5,268.50 | 5,269.20 | 196.7K |
| 12:04 | 5,270.20 | 5,271.10 | 5,270.20 | 5,271.10 | 728.6K |
| 12:05 | 5,271.70 | 5,271.70 | 5,270.90 | 5,270.90 | 266.5K |
| 12:06 | 5,270.50 | 5,270.50 | 5,270.50 | 5,270.50 | 216.0K |
| 12:07 | 5,270.00 | 5,270.30 | 5,270.00 | 5,270.30 | 432.6K |
| 12:08 | 5,271.50 | 5,271.50 | 5,271.00 | 5,271.00 | 291.3K |
| 12:09 | 5,271.90 | 5,271.90 | 5,271.20 | 5,271.20 | 481.3K |
| 12:10 | 5,271.00 | 5,271.00 | 5,269.70 | 5,269.70 | 571.3K |
| 12:11 | 5,273.20 | 5,273.70 | 5,273.20 | 5,273.70 | 131.5K |
| 12:12 | 5,271.10 | 5,271.10 | 5,270.80 | 5,270.80 | 714.8K |
| 12:13 | 5,272.90 | 5,273.70 | 5,272.90 | 5,273.70 | 260.2K |
| 12:14 | 5,273.80 | 5,273.80 | 5,272.80 | 5,272.80 | 162.0K |
| 12:15 | 5,272.90 | 5,273.30 | 5,272.90 | 5,273.30 | 94.3K |
| 12:16 | 5,274.90 | 5,274.90 | 5,274.80 | 5,274.80 | 270.9K |
| 12:17 | 5,274.20 | 5,275.10 | 5,274.20 | 5,275.10 | 604.7K |
| 12:18 | 5,273.80 | 5,273.80 | 5,273.30 | 5,273.30 | 384.5K |
| 12:19 | 5,273.70 | 5,273.70 | 5,273.70 | 5,273.70 | 322.6K |
| 12:20 | 5,277.70 | 5,277.70 | 5,277.70 | 5,277.70 | 776.7K |
| 12:21 | 5,278.20 | 5,278.20 | 5,278.00 | 5,278.00 | 569.3K |
| 12:22 | 5,278.90 | 5,280.70 | 5,278.90 | 5,280.70 | 218.3K |
| 12:23 | 5,282.60 | 5,282.60 | 5,281.50 | 5,281.50 | 245.7K |
| 12:24 | 5,282.90 | 5,283.40 | 5,282.90 | 5,283.40 | 133.7K |
| 12:25 | 5,283.90 | 5,286.40 | 5,283.90 | 5,286.40 | 837.4K |
| 12:26 | 5,288.10 | 5,289.40 | 5,288.10 | 5,289.40 | 427.5K |
| 12:27 | 5,289.10 | 5,290.00 | 5,289.10 | 5,290.00 | 509.2K |
| 12:28 | 5,290.00 | 5,290.00 | 5,288.60 | 5,288.60 | 458.8K |
| 12:29 | 5,290.50 | 5,290.50 | 5,289.80 | 5,289.80 | 157.2K |
| 12:30 | 5,289.10 | 5,290.90 | 5,289.10 | 5,290.90 | 272.1K |
| 12:31 | 5,291.90 | 5,292.70 | 5,291.90 | 5,292.70 | 158.1K |
| 12:32 | 5,292.20 | 5,292.20 | 5,290.60 | 5,290.60 | 214.6K |
| 12:33 | 5,291.60 | 5,291.70 | 5,291.60 | 5,291.70 | 294.1K |
| 12:34 | 5,291.50 | 5,293.30 | 5,291.50 | 5,293.30 | 197.0K |
| 12:35 | 5,292.00 | 5,292.20 | 5,292.00 | 5,292.20 | 399.8K |
| 12:36 | 5,292.70 | 5,292.70 | 5,292.30 | 5,292.30 | 134.0K |
| 12:37 | 5,294.30 | 5,294.50 | 5,294.30 | 5,294.50 | 167.7K |
| 12:38 | 5,295.20 | 5,296.30 | 5,295.20 | 5,296.30 | 355.8K |
| 12:39 | 5,300.20 | 5,300.20 | 5,299.90 | 5,299.90 | 737.4K |
| 12:40 | 5,300.20 | 5,302.40 | 5,300.20 | 5,302.40 | 1,083.0K |
| 12:41 | 5,301.10 | 5,301.10 | 5,300.70 | 5,300.70 | 196.5K |
| 12:42 | 5,299.70 | 5,302.70 | 5,299.70 | 5,302.70 | 107.5K |
| 12:43 | 5,301.70 | 5,301.70 | 5,301.50 | 5,301.50 | 147.4K |
| 12:44 | 5,302.30 | 5,302.60 | 5,302.30 | 5,302.60 | 172.8K |
| 12:45 | 5,302.20 | 5,302.50 | 5,302.20 | 5,302.50 | 107.5K |
| 12:46 | 5,302.80 | 5,302.80 | 5,302.10 | 5,302.10 | 188.5K |
| 12:47 | 5,302.50 | 5,302.50 | 5,302.10 | 5,302.10 | 355.0K |
| 12:48 | 5,301.10 | 5,301.10 | 5,298.40 | 5,298.40 | 960.3K |
| 12:49 | 5,298.10 | 5,298.60 | 5,298.10 | 5,298.60 | 183.0K |
| 12:50 | 5,298.10 | 5,298.60 | 5,298.10 | 5,298.60 | 134.3K |
| 12:51 | 5,299.40 | 5,299.70 | 5,299.40 | 5,299.70 | 227.2K |
| 12:52 | 5,300.40 | 5,302.70 | 5,300.40 | 5,302.70 | 595.9K |
| 12:53 | 5,301.30 | 5,301.30 | 5,300.90 | 5,300.90 | 245.9K |
| 12:54 | 5,302.60 | 5,302.60 | 5,302.10 | 5,302.10 | 253.2K |
| 12:55 | 5,302.30 | 5,302.30 | 5,301.00 | 5,301.00 | 185.8K |
| 12:56 | 5,302.60 | 5,302.60 | 5,302.40 | 5,302.40 | 105.1K |
| 12:57 | 5,303.20 | 5,304.90 | 5,303.20 | 5,304.90 | 392.0K |
| 12:58 | 5,304.50 | 5,304.50 | 5,304.00 | 5,304.00 | 379.7K |
| 12:59 | 5,302.80 | 5,302.80 | 5,302.40 | 5,302.40 | 196.8K |
| 13:00 | 5,304.20 | 5,304.50 | 5,304.20 | 5,304.50 | 115.8K |
| 13:01 | 5,306.60 | 5,307.50 | 5,306.60 | 5,307.50 | 369.5K |
| 13:02 | 5,308.00 | 5,310.40 | 5,308.00 | 5,310.40 | 1,359.4K |
| 13:03 | 5,310.90 | 5,310.90 | 5,309.40 | 5,309.40 | 1,707.4K |
| 13:04 | 5,309.70 | 5,310.40 | 5,309.70 | 5,310.40 | 661.9K |
| 13:05 | 5,309.10 | 5,310.90 | 5,309.10 | 5,310.90 | 189.0K |
| 13:06 | 5,311.10 | 5,311.10 | 5,310.20 | 5,310.20 | 259.1K |
| 13:07 | 5,310.20 | 5,310.20 | 5,309.10 | 5,309.10 | 959.4K |
| 13:08 | 5,311.20 | 5,312.90 | 5,311.20 | 5,312.90 | 436.7K |
| 13:09 | 5,312.40 | 5,312.60 | 5,312.40 | 5,312.60 | 171.7K |
| 13:10 | 5,313.00 | 5,313.00 | 5,311.70 | 5,311.70 | 115.5K |
| 13:11 | 5,312.80 | 5,312.80 | 5,312.10 | 5,312.10 | 362.7K |
| 13:12 | 5,312.00 | 5,312.50 | 5,312.00 | 5,312.50 | 1,131.8K |
| 13:13 | 5,312.80 | 5,313.10 | 5,312.80 | 5,313.10 | 380.7K |
| 13:14 | 5,313.00 | 5,313.20 | 5,313.00 | 5,313.20 | 356.5K |
| 13:15 | 5,313.50 | 5,313.50 | 5,312.80 | 5,312.80 | 103.8K |
| 13:16 | 5,311.80 | 5,311.80 | 5,309.40 | 5,309.40 | 675.0K |
| 13:17 | 5,309.10 | 5,309.10 | 5,309.00 | 5,309.00 | 131.1K |
| 13:18 | 5,310.60 | 5,310.60 | 5,309.80 | 5,309.80 | 203.9K |
| 13:19 | 5,310.20 | 5,310.20 | 5,310.20 | 5,310.20 | 42.8K |
| 13:20 | 5,310.10 | 5,310.10 | 5,309.90 | 5,309.90 | 254.6K |
| 13:21 | 5,310.60 | 5,311.50 | 5,310.60 | 5,311.50 | 214.5K |
| 13:22 | 5,312.60 | 5,312.60 | 5,311.90 | 5,311.90 | 66.6K |
| 13:23 | 5,312.20 | 5,312.20 | 5,311.90 | 5,311.90 | 187.4K |
| 13:24 | 5,312.20 | 5,313.10 | 5,312.20 | 5,313.10 | 203.1K |
| 13:25 | 5,312.20 | 5,312.20 | 5,310.70 | 5,310.70 | 820.6K |
| 13:26 | 5,310.40 | 5,310.50 | 5,310.40 | 5,310.50 | 486.7K |
| 13:27 | 5,310.70 | 5,312.00 | 5,310.70 | 5,312.00 | 253.5K |
| 13:28 | 5,312.30 | 5,312.80 | 5,312.30 | 5,312.80 | 149.4K |
| 13:29 | 5,312.80 | 5,312.80 | 5,312.70 | 5,312.70 | 154.0K |
| 13:30 | 5,312.20 | 5,312.30 | 5,312.20 | 5,312.30 | 167.8K |
| 13:31 | 5,311.90 | 5,311.90 | 5,311.90 | 5,311.90 | 77.5K |
| 13:32 | 5,311.30 | 5,311.80 | 5,311.30 | 5,311.80 | 140.5K |
| 13:33 | 5,311.70 | 5,311.70 | 5,309.80 | 5,309.80 | 175.2K |
| 13:34 | 5,309.90 | 5,311.00 | 5,309.90 | 5,311.00 | 122.9K |
| 13:35 | 5,310.30 | 5,311.70 | 5,310.30 | 5,311.70 | 252.6K |
| 13:36 | 5,312.10 | 5,312.10 | 5,311.60 | 5,311.60 | 130.3K |
| 13:37 | 5,312.70 | 5,312.70 | 5,312.50 | 5,312.50 | 376.2K |
| 13:38 | 5,313.60 | 5,313.60 | 5,312.60 | 5,312.60 | 475.3K |
| 13:39 | 5,312.00 | 5,313.10 | 5,312.00 | 5,313.10 | 265.0K |
| 13:40 | 5,312.80 | 5,312.80 | 5,312.20 | 5,312.20 | 162.7K |
| 13:41 | 5,311.50 | 5,312.10 | 5,311.50 | 5,312.10 | 468.0K |
| 13:42 | 5,309.90 | 5,310.10 | 5,309.90 | 5,310.10 | 285.4K |
| 13:43 | 5,309.80 | 5,310.10 | 5,309.80 | 5,310.10 | 171.8K |
| 13:44 | 5,311.10 | 5,311.10 | 5,310.80 | 5,310.80 | 117.5K |
| 13:45 | 5,310.20 | 5,310.20 | 5,310.20 | 5,310.20 | 169.7K |
| 13:46 | 5,310.30 | 5,310.30 | 5,310.00 | 5,310.00 | 161.9K |
| 13:47 | 5,308.70 | 5,308.70 | 5,307.60 | 5,307.60 | 506.1K |
| 13:48 | 5,307.80 | 5,307.80 | 5,307.30 | 5,307.30 | 480.4K |
| 13:49 | 5,307.10 | 5,309.00 | 5,307.10 | 5,309.00 | 327.0K |
| 13:50 | 5,308.80 | 5,309.60 | 5,308.80 | 5,309.60 | 247.4K |
| 13:51 | 5,310.00 | 5,310.10 | 5,310.00 | 5,310.10 | 200.6K |
| 13:52 | 5,311.50 | 5,311.50 | 5,310.20 | 5,310.20 | 343.5K |
| 13:53 | 5,309.80 | 5,310.30 | 5,309.80 | 5,310.30 | 235.5K |
| 13:54 | 5,311.20 | 5,311.20 | 5,310.50 | 5,310.50 | 83.4K |
| 13:55 | 5,311.90 | 5,312.50 | 5,311.90 | 5,312.50 | 155.5K |
| 13:56 | 5,311.20 | 5,312.00 | 5,311.20 | 5,312.00 | 255.6K |
| 13:57 | 5,310.70 | 5,311.00 | 5,310.70 | 5,311.00 | 119.9K |
| 13:58 | 5,310.50 | 5,310.70 | 5,310.50 | 5,310.70 | 140.8K |
| 13:59 | 5,310.00 | 5,310.00 | 5,309.30 | 5,309.30 | 170.2K |
| 14:00 | 5,309.80 | 5,309.80 | 5,309.10 | 5,309.10 | 164.0K |
| 14:01 | 5,309.20 | 5,309.20 | 5,308.40 | 5,308.40 | 431.7K |
| 14:02 | 5,307.80 | 5,308.60 | 5,307.80 | 5,308.60 | 610.9K |
| 14:03 | 5,309.90 | 5,309.90 | 5,309.30 | 5,309.30 | 436.0K |
| 14:04 | 5,308.20 | 5,308.20 | 5,308.20 | 5,308.20 | 303.8K |
| 14:05 | 5,308.50 | 5,308.50 | 5,307.90 | 5,307.90 | 184.2K |
| 14:06 | 5,308.20 | 5,308.20 | 5,307.90 | 5,307.90 | 105.4K |
| 14:07 | 5,306.80 | 5,306.80 | 5,306.40 | 5,306.40 | 335.6K |
| 14:08 | 5,306.50 | 5,306.50 | 5,306.30 | 5,306.30 | 354.5K |
| 14:09 | 5,306.60 | 5,307.20 | 5,306.60 | 5,307.20 | 157.5K |
| 14:10 | 5,306.50 | 5,307.40 | 5,306.50 | 5,307.40 | 117.8K |
| 14:11 | 5,307.30 | 5,307.50 | 5,307.30 | 5,307.50 | 520.0K |
| 14:12 | 5,307.00 | 5,307.00 | 5,306.00 | 5,306.00 | 446.6K |
| 14:13 | 5,306.20 | 5,306.70 | 5,306.20 | 5,306.70 | 130.9K |
| 14:14 | 5,305.70 | 5,305.70 | 5,305.40 | 5,305.40 | 106.1K |
| 14:15 | 5,306.00 | 5,306.00 | 5,305.00 | 5,305.00 | 347.5K |
| 14:16 | 5,305.60 | 5,306.90 | 5,305.60 | 5,306.90 | 137.4K |
| 14:17 | 5,308.40 | 5,308.40 | 5,307.40 | 5,307.40 | 352.5K |
| 14:18 | 5,307.10 | 5,307.10 | 5,306.60 | 5,306.60 | 123.6K |
| 14:19 | 5,306.00 | 5,306.70 | 5,306.00 | 5,306.70 | 514.9K |
| 14:20 | 5,305.80 | 5,306.70 | 5,305.80 | 5,306.70 | 361.8K |
| 14:21 | 5,306.40 | 5,306.40 | 5,304.40 | 5,304.40 | 235.2K |
| 14:22 | 5,303.70 | 5,303.70 | 5,303.20 | 5,303.20 | 299.8K |
| 14:23 | 5,303.20 | 5,303.20 | 5,303.20 | 5,303.20 | 246.5K |
| 14:24 | 5,302.80 | 5,302.80 | 5,301.60 | 5,301.60 | 109.8K |
| 14:25 | 5,301.80 | 5,301.80 | 5,301.40 | 5,301.40 | 277.7K |
| 14:26 | 5,300.90 | 5,301.90 | 5,300.90 | 5,301.90 | 371.9K |
| 14:27 | 5,302.20 | 5,302.20 | 5,299.70 | 5,299.70 | 725.7K |
| 14:28 | 5,300.50 | 5,300.60 | 5,300.50 | 5,300.60 | 367.4K |
| 14:29 | 5,300.50 | 5,301.60 | 5,300.50 | 5,301.60 | 272.6K |
| 14:30 | 5,301.80 | 5,301.80 | 5,301.80 | 5,301.80 | 155.6K |
| 14:31 | 5,302.10 | 5,302.10 | 5,301.30 | 5,301.30 | 503.6K |
| 14:32 | 5,300.10 | 5,300.10 | 5,299.50 | 5,299.50 | 485.2K |
| 14:33 | 5,298.40 | 5,298.50 | 5,298.40 | 5,298.50 | 971.1K |
| 14:34 | 5,298.10 | 5,298.10 | 5,297.50 | 5,297.50 | 127.1K |
| 14:35 | 5,297.90 | 5,298.30 | 5,297.90 | 5,298.30 | 78.3K |
| 14:36 | 5,297.00 | 5,297.00 | 5,296.70 | 5,296.70 | 484.8K |
| 14:37 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 252.3K |
| 14:38 | 5,295.20 | 5,295.20 | 5,294.50 | 5,294.50 | 297.7K |
| 14:39 | 5,294.60 | 5,296.10 | 5,294.60 | 5,296.10 | 227.8K |
| 14:40 | 5,295.90 | 5,296.00 | 5,295.90 | 5,296.00 | 645.1K |
| 14:41 | 5,295.40 | 5,295.40 | 5,294.60 | 5,294.60 | 202.3K |
| 14:42 | 5,295.60 | 5,295.60 | 5,295.30 | 5,295.30 | 255.8K |
| 14:43 | 5,294.60 | 5,294.60 | 5,294.20 | 5,294.20 | 187.9K |
| 14:44 | 5,293.70 | 5,293.80 | 5,293.70 | 5,293.80 | 127.5K |
| 14:45 | 5,294.70 | 5,294.70 | 5,294.40 | 5,294.40 | 135.9K |
| 14:46 | 5,294.00 | 5,294.00 | 5,292.90 | 5,292.90 | 663.0K |
| 14:47 | 5,293.40 | 5,293.40 | 5,293.10 | 5,293.10 | 133.3K |
| 14:48 | 5,293.70 | 5,293.70 | 5,293.50 | 5,293.50 | 145.4K |
| 14:49 | 5,295.00 | 5,295.00 | 5,294.70 | 5,294.70 | 257.0K |
| 14:50 | 5,295.20 | 5,295.30 | 5,295.20 | 5,295.30 | 224.1K |
| 14:51 | 5,296.10 | 5,296.20 | 5,296.10 | 5,296.20 | 308.1K |
| 14:52 | 5,296.70 | 5,296.80 | 5,296.70 | 5,296.80 | 345.6K |
| 14:53 | 5,296.00 | 5,296.20 | 5,296.00 | 5,296.20 | 220.3K |
| 14:54 | 5,296.00 | 5,296.00 | 5,293.90 | 5,293.90 | 926.5K |
| 14:55 | 5,294.70 | 5,294.70 | 5,294.60 | 5,294.60 | 481.8K |
| 14:56 | 5,294.40 | 5,294.50 | 5,294.40 | 5,294.50 | 305.5K |
| 14:57 | 5,294.40 | 5,294.40 | 5,293.40 | 5,293.40 | 289.5K |
| 14:58 | 5,293.40 | 5,293.50 | 5,293.40 | 5,293.50 | 117.7K |
| 14:59 | 5,295.50 | 5,295.50 | 5,294.70 | 5,294.70 | 544.5K |
| 15:00 | 5,295.50 | 5,295.50 | 5,295.10 | 5,295.10 | 153.8K |
| 15:01 | 5,294.90 | 5,296.20 | 5,294.90 | 5,296.20 | 581.6K |
| 15:02 | 5,295.20 | 5,295.60 | 5,295.20 | 5,295.60 | 210.9K |
| 15:03 | 5,295.30 | 5,295.60 | 5,295.30 | 5,295.60 | 294.3K |
| 15:04 | 5,293.40 | 5,293.40 | 5,293.40 | 5,293.40 | 512.8K |
| 15:05 | 5,293.70 | 5,293.70 | 5,292.30 | 5,292.30 | 199.3K |
| 15:06 | 5,291.00 | 5,291.00 | 5,290.90 | 5,290.90 | 329.2K |
| 15:07 | 5,292.70 | 5,292.70 | 5,292.70 | 5,292.70 | 443.5K |
| 15:08 | 5,293.90 | 5,293.90 | 5,293.50 | 5,293.50 | 113.7K |
| 15:09 | 5,293.40 | 5,293.50 | 5,293.40 | 5,293.50 | 137.1K |
| 15:10 | 5,292.90 | 5,292.90 | 5,292.30 | 5,292.30 | 128.8K |
| 15:11 | 5,291.90 | 5,292.20 | 5,291.90 | 5,292.20 | 790.5K |
| 15:12 | 5,291.80 | 5,292.30 | 5,291.80 | 5,292.30 | 813.3K |
| 15:13 | 5,291.70 | 5,292.60 | 5,291.70 | 5,292.60 | 196.6K |
| 15:14 | 5,291.90 | 5,291.90 | 5,290.30 | 5,290.30 | 539.3K |
| 15:15 | 5,291.20 | 5,291.20 | 5,289.90 | 5,289.90 | 390.8K |
| 15:16 | 5,289.10 | 5,289.10 | 5,288.50 | 5,288.50 | 1,210.2K |
| 15:17 | 5,288.60 | 5,289.00 | 5,288.60 | 5,289.00 | 617.8K |
| 15:18 | 5,289.70 | 5,290.20 | 5,289.70 | 5,290.20 | 348.4K |
| 15:19 | 5,291.40 | 5,291.40 | 5,290.70 | 5,290.70 | 242.4K |
| 15:20 | 5,291.10 | 5,291.10 | 5,291.10 | 5,291.10 | 424.6K |
| 15:21 | 5,291.80 | 5,291.80 | 5,291.40 | 5,291.40 | 367.8K |
| 15:22 | 5,290.30 | 5,290.30 | 5,289.50 | 5,289.50 | 674.0K |
| 15:23 | 5,289.40 | 5,290.80 | 5,289.40 | 5,290.80 | 859.7K |
| 15:24 | 5,291.80 | 5,291.80 | 5,291.70 | 5,291.70 | 156.6K |
| 15:25 | 5,290.80 | 5,291.40 | 5,290.80 | 5,291.40 | 521.2K |
| 15:26 | 5,290.90 | 5,290.90 | 5,290.00 | 5,290.00 | 1,236.3K |
| 15:27 | 5,288.70 | 5,288.70 | 5,288.30 | 5,288.30 | 892.3K |
| 15:28 | 5,288.30 | 5,288.80 | 5,288.30 | 5,288.80 | 503.5K |
| 15:29 | 5,289.00 | 5,289.90 | 5,289.00 | 5,289.90 | 402.5K |
| 15:30 | 5,289.20 | 5,289.20 | 5,289.00 | 5,289.00 | 477.8K |
| 15:31 | 5,289.30 | 5,289.50 | 5,289.30 | 5,289.50 | 631.2K |
| 15:32 | 5,290.10 | 5,290.10 | 5,288.90 | 5,288.90 | 252.8K |
| 15:33 | 5,288.30 | 5,288.70 | 5,288.30 | 5,288.70 | 747.8K |
| 15:34 | 5,288.60 | 5,288.60 | 5,287.30 | 5,287.30 | 886.4K |
| 15:35 | 5,287.00 | 5,287.90 | 5,287.00 | 5,287.90 | 449.4K |
| 15:36 | 5,286.80 | 5,286.80 | 5,286.40 | 5,286.40 | 335.4K |
| 15:37 | 5,286.70 | 5,288.50 | 5,286.70 | 5,288.50 | 363.3K |
| 15:38 | 5,287.50 | 5,287.60 | 5,287.50 | 5,287.60 | 328.2K |
| 15:39 | 5,288.10 | 5,288.10 | 5,287.20 | 5,287.20 | 700.9K |
| 15:40 | 5,287.60 | 5,287.60 | 5,287.50 | 5,287.50 | 1,069.2K |
| 15:41 | 5,288.50 | 5,288.50 | 5,288.40 | 5,288.40 | 435.8K |
| 15:42 | 5,287.10 | 5,287.70 | 5,287.10 | 5,287.70 | 387.5K |
| 15:43 | 5,287.40 | 5,287.80 | 5,287.40 | 5,287.80 | 431.3K |
| 15:44 | 5,288.40 | 5,289.40 | 5,288.40 | 5,289.40 | 315.2K |
| 15:45 | 5,288.70 | 5,288.70 | 5,288.60 | 5,288.60 | 529.1K |
| 15:46 | 5,289.20 | 5,289.20 | 5,289.20 | 5,289.20 | 691.5K |
| 15:47 | 5,288.90 | 5,288.90 | 5,288.10 | 5,288.10 | 410.5K |
| 15:48 | 5,288.40 | 5,288.70 | 5,288.40 | 5,288.70 | 395.7K |
| 15:49 | 5,288.50 | 5,288.50 | 5,288.50 | 5,288.50 | 353.2K |
| 15:50 | 5,289.20 | 5,289.20 | 5,289.00 | 5,289.00 | 539.0K |
| 15:51 | 5,289.80 | 5,291.80 | 5,289.80 | 5,291.80 | 1,119.8K |
| 15:52 | 5,291.20 | 5,292.80 | 5,291.20 | 5,292.80 | 964.3K |
| 15:53 | 5,293.00 | 5,293.60 | 5,293.00 | 5,293.60 | 873.5K |
| 15:54 | 5,293.90 | 5,297.90 | 5,293.90 | 5,297.90 | 1,327.9K |
| 15:55 | 5,298.70 | 5,298.70 | 5,297.50 | 5,297.50 | 834.6K |
| 15:56 | 5,296.20 | 5,300.50 | 5,296.20 | 5,300.50 | 746.3K |
| 15:57 | 5,298.50 | 5,298.50 | 5,297.80 | 5,297.80 | 414.0K |
| 15:58 | 5,298.70 | 5,298.70 | 5,297.80 | 5,297.80 | 965.1K |
| 15:59 | 5,296.90 | 5,299.70 | 5,296.90 | 5,299.70 | 1,132.2K |
| 16:00 | 5,299.20 | 5,299.20 | 5,298.60 | 5,298.60 | 728.1K |
| 16:01 | 5,298.60 | 5,298.60 | 5,298.60 | 5,298.60 | 0.0K |
| 16:02 | 5,298.60 | 5,298.60 | 5,298.60 | 5,298.60 | 0.0K |
| 16:03 | 5,298.60 | 5,298.60 | 5,298.60 | 5,298.60 | 0.0K |
| 16:04 | 5,298.60 | 5,300.90 | 5,298.60 | 5,300.90 | 77,725.6K |