BTCUSDT 合约
62,629.80
+0.10%
开 2026-06-24 12:30:00 收 2026-06-24 12:45:00
开 62,564.50
高 62,723.40
低 62,560.10
收 62,629.80
涨跌 +0.10%
振幅 —
数据表 (10000 条)
| 时间 | 开(USD) | 高(USD) | 低(USD) | 收(USD) | 量(BTC) | 涨跌 |
|---|---|---|---|---|---|---|
| 2026-06-24 12:30:00 | 62,564.50 | 62,723.40 | 62,560.10 | 62,642.70 | 532.3320 | +0.12% |
| 2026-06-24 12:15:00 | 62,640.00 | 62,672.70 | 62,500.00 | 62,562.60 | 596.0960 | -0.12% |
| 2026-06-24 12:00:00 | 62,625.30 | 62,652.60 | 62,604.80 | 62,639.90 | 334.5910 | +0.02% |
| 2026-06-24 01:15:00 | 62,401.40 | 62,606.20 | 62,400.00 | 62,593.00 | 511.5800 | +0.31% |
| 2026-06-24 01:00:00 | 62,522.90 | 62,529.10 | 62,340.00 | 62,401.50 | 1,154 | -0.19% |
| 2026-06-24 00:45:00 | 62,595.20 | 62,614.70 | 62,458.40 | 62,522.90 | 738.3860 | -0.12% |
| 2026-06-24 00:30:00 | 62,557.00 | 62,634.90 | 62,550.00 | 62,595.10 | 589.0220 | +0.06% |
| 2026-06-24 00:15:00 | 62,758.90 | 62,801.00 | 62,541.10 | 62,557.00 | 1,613 | -0.32% |
| 2026-06-24 00:00:00 | 62,455.90 | 62,812.20 | 62,393.40 | 62,759.00 | 5,723 | +0.49% |
| 2026-06-23 23:45:00 | 62,262.30 | 62,457.40 | 62,171.20 | 62,455.80 | 1,497 | +0.31% |
| 2026-06-23 23:30:00 | 62,247.40 | 62,466.50 | 62,242.00 | 62,262.30 | 1,458 | +0.02% |
| 2026-06-23 23:15:00 | 62,355.10 | 62,355.10 | 62,161.20 | 62,247.50 | 1,639 | -0.17% |
| 2026-06-23 23:00:00 | 62,462.80 | 62,480.30 | 62,280.00 | 62,355.20 | 2,915 | -0.17% |
| 2026-06-23 22:45:00 | 62,488.30 | 62,581.90 | 62,359.20 | 62,462.80 | 3,555 | -0.04% |
| 2026-06-23 22:30:00 | 62,547.60 | 62,757.80 | 62,422.20 | 62,488.20 | 2,457 | -0.09% |
| 2026-06-23 22:15:00 | 62,702.50 | 62,837.10 | 62,420.40 | 62,547.50 | 4,383 | -0.25% |
| 2026-06-23 22:00:00 | 62,446.50 | 62,734.80 | 62,396.20 | 62,702.50 | 3,774 | +0.41% |
| 2026-06-23 21:45:00 | 62,365.90 | 62,513.40 | 62,236.80 | 62,446.60 | 3,329 | +0.13% |
| 2026-06-23 21:30:00 | 62,023.50 | 62,431.30 | 61,916.90 | 62,366.00 | 6,363 | +0.55% |
| 2026-06-23 21:15:00 | 62,154.90 | 62,155.00 | 61,978.00 | 62,023.50 | 1,981 | -0.21% |
| 2026-06-23 21:00:00 | 62,228.00 | 62,260.70 | 62,041.00 | 62,154.90 | 3,398 | -0.12% |
| 2026-06-23 20:45:00 | 62,308.70 | 62,313.40 | 62,157.00 | 62,227.90 | 2,754 | -0.13% |
| 2026-06-23 20:00:00 | 62,478.40 | 62,531.60 | 62,436.60 | 62,437.40 | 350.1110 | -0.07% |
| 2026-06-23 19:45:00 | 62,533.20 | 62,576.00 | 62,390.50 | 62,478.50 | 1,172 | -0.09% |
| 2026-06-23 19:30:00 | 62,515.10 | 62,600.00 | 62,510.20 | 62,533.30 | 1,866 | +0.03% |
| 2026-06-23 19:15:00 | 62,355.10 | 62,559.90 | 62,355.00 | 62,515.10 | 1,932 | +0.26% |
| 2026-06-23 19:00:00 | 62,290.40 | 62,387.00 | 62,289.20 | 62,355.10 | 994.1470 | +0.10% |
| 2026-06-23 18:45:00 | 62,234.20 | 62,324.70 | 62,215.30 | 62,290.40 | 1,343 | +0.09% |
| 2026-06-23 18:30:00 | 62,332.80 | 62,354.00 | 62,207.10 | 62,234.20 | 1,386 | -0.16% |
| 2026-06-23 18:15:00 | 62,430.00 | 62,430.00 | 62,282.50 | 62,332.80 | 1,032 | -0.16% |
| 2026-06-23 18:00:00 | 62,350.30 | 62,563.90 | 62,350.20 | 62,430.00 | 1,672 | +0.13% |
| 2026-06-23 17:45:00 | 62,333.10 | 62,392.80 | 62,313.30 | 62,350.20 | 675.7460 | +0.03% |
| 2026-06-23 17:30:00 | 62,480.00 | 62,480.10 | 62,309.00 | 62,333.10 | 1,589 | -0.24% |
| 2026-06-23 17:15:00 | 62,405.80 | 62,482.00 | 62,405.70 | 62,480.10 | 1,324 | +0.12% |
| 2026-06-23 17:00:00 | 62,353.60 | 62,435.90 | 62,313.30 | 62,405.70 | 1,288 | +0.08% |
| 2026-06-23 16:45:00 | 62,350.10 | 62,433.00 | 62,272.30 | 62,353.70 | 2,192 | +0.01% |
| 2026-06-23 16:30:00 | 61,999.70 | 62,423.20 | 61,988.10 | 62,350.10 | 5,875 | +0.57% |
| 2026-06-23 16:15:00 | 62,638.80 | 62,655.80 | 61,870.00 | 61,999.70 | 1.45万 | -1.02% |
| 2026-06-23 15:30:00 | 62,966.30 | 63,003.60 | 62,838.60 | 62,913.80 | 804.9620 | -0.08% |
| 2026-06-23 15:15:00 | 62,998.40 | 63,070.10 | 62,945.00 | 62,966.30 | 1,101 | -0.05% |
| 2026-06-23 15:00:00 | 62,905.50 | 63,036.90 | 62,850.30 | 62,998.40 | 1,649 | +0.15% |
| 2026-06-23 14:45:00 | 62,913.20 | 63,047.00 | 62,876.90 | 62,905.50 | 1,934 | -0.01% |
| 2026-06-23 14:30:00 | 62,740.00 | 62,962.80 | 62,638.40 | 62,913.30 | 6,872 | +0.28% |
| 2026-06-23 14:15:00 | 63,184.60 | 63,259.40 | 62,532.40 | 62,740.00 | 1.22万 | -0.70% |
| 2026-06-23 14:00:00 | 63,372.00 | 63,374.40 | 63,086.00 | 63,184.60 | 4,484 | -0.30% |
| 2026-06-23 13:45:00 | 63,409.90 | 63,428.70 | 63,322.00 | 63,372.10 | 1,804 | -0.06% |
| 2026-06-23 13:30:00 | 63,450.00 | 63,494.00 | 63,350.00 | 63,409.80 | 1,533 | -0.06% |
| 2026-06-23 13:15:00 | 63,593.80 | 63,656.00 | 63,365.20 | 63,450.00 | 3,638 | -0.23% |
| 2026-06-23 13:00:00 | 63,594.80 | 63,707.50 | 63,577.00 | 63,593.80 | 1,724 | -0.00% |
| 2026-06-23 12:45:00 | 63,783.40 | 63,840.20 | 63,569.20 | 63,594.90 | 2,938 | -0.30% |
| 2026-06-23 12:30:00 | 63,954.10 | 63,954.10 | 63,770.00 | 63,783.40 | 1,552 | -0.27% |
| 2026-06-23 12:15:00 | 64,026.50 | 64,027.40 | 63,874.00 | 63,954.20 | 736.3170 | -0.11% |
| 2026-06-23 12:00:00 | 64,037.20 | 64,068.00 | 63,979.30 | 64,026.40 | 486.4130 | -0.02% |
| 2026-06-23 11:45:00 | 63,964.80 | 64,056.40 | 63,960.90 | 64,037.30 | 409.9550 | +0.11% |
| 2026-06-23 11:30:00 | 64,068.80 | 64,068.80 | 63,934.20 | 63,964.90 | 578.2330 | -0.16% |
| 2026-06-23 11:15:00 | 63,990.20 | 64,076.10 | 63,980.20 | 64,068.70 | 533.6220 | +0.12% |
| 2026-06-23 11:00:00 | 64,165.80 | 64,172.20 | 63,933.30 | 63,990.30 | 1,578 | -0.27% |
| 2026-06-23 10:45:00 | 64,170.80 | 64,247.20 | 64,126.30 | 64,165.90 | 872.1430 | -0.01% |
| 2026-06-23 10:30:00 | 64,137.60 | 64,221.80 | 64,124.60 | 64,170.90 | 539.6060 | +0.05% |
| 2026-06-23 10:15:00 | 64,086.10 | 64,196.90 | 64,086.10 | 64,137.60 | 519.7980 | +0.08% |
| 2026-06-23 10:00:00 | 64,125.10 | 64,159.30 | 64,005.50 | 64,086.20 | 663.2140 | -0.06% |
| 2026-06-23 09:45:00 | 64,026.40 | 64,153.30 | 63,852.50 | 64,125.20 | 1,680 | +0.15% |
| 2026-06-23 09:30:00 | 64,172.90 | 64,209.50 | 63,968.00 | 64,026.40 | 1,069 | -0.23% |
| 2026-06-23 09:15:00 | 64,179.80 | 64,234.70 | 64,110.80 | 64,172.90 | 859.8710 | -0.01% |
| 2026-06-23 09:00:00 | 64,119.40 | 64,242.80 | 64,100.00 | 64,179.80 | 1,749 | +0.09% |
| 2026-06-23 08:45:00 | 64,078.30 | 64,130.00 | 64,016.40 | 64,119.40 | 1,287 | +0.06% |
| 2026-06-23 08:30:00 | 63,831.20 | 64,086.20 | 63,831.20 | 64,078.20 | 932.5020 | +0.39% |
| 2026-06-23 08:15:00 | 63,931.10 | 63,981.20 | 63,803.20 | 63,831.20 | 791.8280 | -0.16% |
| 2026-06-23 08:00:00 | 63,990.10 | 64,005.90 | 63,862.70 | 63,931.00 | 880.4690 | -0.09% |
| 2026-06-23 07:45:00 | 63,959.00 | 64,019.40 | 63,919.50 | 63,990.20 | 501.5370 | +0.05% |
| 2026-06-23 07:30:00 | 64,012.10 | 64,012.10 | 63,921.90 | 63,959.00 | 632.8700 | -0.08% |
| 2026-06-23 07:15:00 | 63,910.80 | 64,030.70 | 63,843.80 | 64,012.10 | 1,010 | +0.16% |
| 2026-06-23 07:00:00 | 63,948.50 | 63,989.40 | 63,864.70 | 63,910.80 | 1,220 | -0.06% |
| 2026-06-23 06:45:00 | 63,817.40 | 63,976.80 | 63,800.10 | 63,948.40 | 1,337 | +0.21% |
| 2026-06-23 06:30:00 | 64,006.90 | 64,115.00 | 63,758.30 | 63,817.40 | 2,816 | -0.30% |
| 2026-06-23 06:15:00 | 64,273.70 | 64,285.20 | 63,863.00 | 64,007.00 | 2,737 | -0.41% |
| 2026-06-23 06:00:00 | 64,291.00 | 64,370.80 | 64,233.50 | 64,273.70 | 656.0770 | -0.03% |
| 2026-06-23 05:45:00 | 64,155.60 | 64,291.00 | 64,139.30 | 64,291.00 | 457.4680 | +0.21% |
| 2026-06-23 05:30:00 | 64,272.90 | 64,304.40 | 64,112.10 | 64,155.60 | 1,481 | -0.18% |
| 2026-06-23 05:15:00 | 64,371.80 | 64,371.90 | 64,220.00 | 64,273.00 | 665.7940 | -0.15% |
| 2026-06-23 05:00:00 | 64,409.80 | 64,461.00 | 64,309.20 | 64,371.80 | 483.9300 | -0.06% |
| 2026-06-23 04:45:00 | 64,457.40 | 64,457.40 | 64,364.40 | 64,409.80 | 346.4070 | -0.07% |
| 2026-06-23 04:30:00 | 64,382.50 | 64,474.60 | 64,371.10 | 64,457.40 | 604.1440 | +0.12% |
| 2026-06-23 04:15:00 | 64,496.20 | 64,519.10 | 64,326.00 | 64,382.50 | 602.7910 | -0.18% |
| 2026-06-23 04:00:00 | 64,450.60 | 64,637.10 | 64,439.80 | 64,496.20 | 2,081 | +0.07% |
| 2026-06-23 03:45:00 | 64,374.60 | 64,475.80 | 64,240.00 | 64,447.90 | 1,417 | +0.11% |
| 2026-06-23 03:30:00 | 64,323.70 | 64,426.90 | 64,320.30 | 64,374.60 | 609.8060 | +0.08% |
| 2026-06-23 03:15:00 | 64,382.70 | 64,413.30 | 64,263.00 | 64,323.70 | 1,244 | -0.09% |
| 2026-06-23 03:00:00 | 64,312.90 | 64,396.80 | 64,278.40 | 64,382.70 | 1,392 | +0.11% |
| 2026-06-23 02:45:00 | 64,491.10 | 64,500.00 | 64,249.60 | 64,312.90 | 2,964 | -0.28% |
| 2026-06-23 02:30:00 | 64,578.20 | 64,600.00 | 64,469.20 | 64,491.10 | 737.5660 | -0.13% |
| 2026-06-23 02:15:00 | 64,650.10 | 64,697.40 | 64,548.30 | 64,578.20 | 788.5710 | -0.11% |
| 2026-06-23 02:00:00 | 64,580.60 | 64,708.00 | 64,580.50 | 64,650.00 | 984.1980 | +0.11% |
| 2026-06-23 01:45:00 | 64,400.00 | 64,624.70 | 64,400.00 | 64,580.60 | 1,277 | +0.28% |
| 2026-06-23 01:30:00 | 64,504.50 | 64,504.50 | 64,355.00 | 64,399.90 | 2,429 | -0.16% |
| 2026-06-23 01:15:00 | 64,653.00 | 64,676.30 | 64,501.50 | 64,504.60 | 847.2720 | -0.23% |
| 2026-06-23 01:00:00 | 64,695.80 | 64,746.40 | 64,600.00 | 64,652.90 | 744.9640 | -0.07% |
| 2026-06-23 00:45:00 | 64,555.10 | 64,779.20 | 64,481.00 | 64,695.70 | 2,142 | +0.22% |
| 2026-06-23 00:30:00 | 64,661.50 | 64,669.80 | 64,515.30 | 64,555.10 | 1,571 | -0.16% |
| 2026-06-23 00:15:00 | 64,705.70 | 64,766.90 | 64,590.00 | 64,661.40 | 1,891 | -0.07% |
| 2026-06-23 00:00:00 | 64,808.00 | 64,835.60 | 64,625.10 | 64,705.60 | 3,116 | -0.16% |
| 2026-06-22 23:45:00 | 65,034.50 | 65,048.80 | 64,722.20 | 64,808.00 | 2,742 | -0.35% |
| 2026-06-22 23:30:00 | 65,022.20 | 65,098.40 | 64,986.90 | 65,034.50 | 991.9780 | +0.02% |
| 2026-06-22 23:15:00 | 65,050.80 | 65,086.80 | 64,900.00 | 65,022.20 | 1,230 | -0.04% |
| 2026-06-22 23:00:00 | 64,943.10 | 65,117.20 | 64,880.00 | 65,050.70 | 1,571 | +0.17% |
| 2026-06-22 22:45:00 | 64,880.10 | 65,021.90 | 64,802.30 | 64,943.00 | 2,332 | +0.10% |
| 2026-06-22 22:30:00 | 64,937.60 | 65,050.10 | 64,820.60 | 64,880.10 | 4,779 | -0.09% |
| 2026-06-22 22:15:00 | 65,270.00 | 65,278.40 | 64,937.50 | 64,937.50 | 3,875 | -0.51% |
| 2026-06-22 22:00:00 | 65,547.90 | 65,597.20 | 65,250.00 | 65,269.90 | 3,955 | -0.42% |
| 2026-06-22 21:45:00 | 65,373.70 | 65,565.70 | 65,333.00 | 65,548.00 | 4,791 | +0.27% |
| 2026-06-22 21:30:00 | 64,966.90 | 65,454.60 | 64,944.80 | 65,373.70 | 6,340 | +0.63% |
| 2026-06-22 21:15:00 | 65,113.10 | 65,132.20 | 64,915.60 | 64,966.80 | 1,750 | -0.22% |
| 2026-06-22 21:00:00 | 65,120.00 | 65,175.00 | 65,001.70 | 65,113.00 | 2,348 | -0.01% |
| 2026-06-22 20:45:00 | 65,030.60 | 65,199.00 | 64,955.10 | 65,120.10 | 2,793 | +0.14% |
| 2026-06-22 20:30:00 | 64,919.90 | 65,152.40 | 64,805.90 | 65,030.70 | 4,721 | +0.17% |
| 2026-06-22 20:15:00 | 64,719.90 | 64,957.90 | 64,661.50 | 64,920.00 | 2,658 | +0.31% |
| 2026-06-22 20:00:00 | 64,624.20 | 64,880.00 | 64,545.70 | 64,719.90 | 4,528 | +0.15% |
| 2026-06-22 19:45:00 | 64,592.20 | 64,750.00 | 64,542.00 | 64,624.30 | 1,772 | +0.05% |
| 2026-06-22 19:30:00 | 64,337.10 | 64,732.50 | 64,337.10 | 64,592.20 | 3,923 | +0.40% |
| 2026-06-22 19:15:00 | 64,280.40 | 64,447.90 | 64,197.50 | 64,337.10 | 2,036 | +0.09% |
| 2026-06-22 19:00:00 | 64,109.90 | 64,382.60 | 64,064.50 | 64,280.40 | 1,801 | +0.27% |
| 2026-06-22 18:45:00 | 64,055.10 | 64,147.70 | 64,055.10 | 64,109.80 | 328.3380 | +0.09% |
| 2026-06-22 18:30:00 | 64,148.90 | 64,184.20 | 64,044.10 | 64,055.10 | 370.7620 | -0.15% |
| 2026-06-22 18:15:00 | 64,186.90 | 64,215.10 | 64,115.80 | 64,148.90 | 332.7050 | -0.06% |
| 2026-06-22 18:00:00 | 64,114.70 | 64,250.00 | 64,095.80 | 64,186.90 | 536.7930 | +0.11% |
| 2026-06-22 17:45:00 | 64,094.70 | 64,119.20 | 64,059.30 | 64,114.80 | 354.0590 | +0.03% |
| 2026-06-22 17:30:00 | 64,086.70 | 64,160.90 | 64,019.00 | 64,094.80 | 633.0550 | +0.01% |
| 2026-06-22 17:15:00 | 64,157.90 | 64,174.00 | 64,066.00 | 64,086.70 | 383.9770 | -0.11% |
| 2026-06-22 17:00:00 | 64,133.90 | 64,232.50 | 64,115.00 | 64,157.90 | 389.0500 | +0.04% |
| 2026-06-22 16:45:00 | 64,235.30 | 64,265.00 | 64,071.40 | 64,133.80 | 623.2240 | -0.16% |
| 2026-06-22 16:30:00 | 64,168.70 | 64,242.80 | 64,014.90 | 64,235.40 | 914.0120 | +0.10% |
| 2026-06-22 16:15:00 | 64,295.50 | 64,332.40 | 64,163.90 | 64,168.80 | 535.7600 | -0.20% |
| 2026-06-22 16:00:00 | 64,188.00 | 64,295.60 | 64,080.00 | 64,295.50 | 1,010 | +0.17% |
| 2026-06-22 15:45:00 | 64,228.30 | 64,248.90 | 64,137.10 | 64,187.90 | 780.3050 | -0.06% |
| 2026-06-22 15:30:00 | 64,232.50 | 64,384.30 | 64,215.40 | 64,228.20 | 1,380 | -0.01% |
| 2026-06-22 15:15:00 | 64,184.70 | 64,278.70 | 64,170.50 | 64,232.50 | 1,003 | +0.07% |
| 2026-06-22 15:00:00 | 63,960.60 | 64,230.10 | 63,931.00 | 64,184.80 | 1,145 | +0.35% |
| 2026-06-22 14:45:00 | 63,977.20 | 64,021.30 | 63,912.80 | 63,960.70 | 754.0130 | -0.03% |
| 2026-06-22 14:30:00 | 64,093.90 | 64,123.10 | 63,967.40 | 63,977.30 | 753.7370 | -0.18% |
| 2026-06-22 14:15:00 | 64,190.60 | 64,205.10 | 64,046.80 | 64,093.90 | 641.8930 | -0.15% |
| 2026-06-22 14:00:00 | 64,219.50 | 64,299.00 | 64,113.00 | 64,190.60 | 723.9140 | -0.05% |
| 2026-06-22 13:45:00 | 64,236.40 | 64,238.80 | 64,149.00 | 64,219.50 | 554.0520 | -0.03% |
| 2026-06-22 13:30:00 | 64,209.40 | 64,311.80 | 64,143.50 | 64,236.40 | 1,021 | +0.04% |
| 2026-06-22 13:15:00 | 64,253.70 | 64,254.90 | 64,173.00 | 64,209.30 | 754.2660 | -0.07% |
| 2026-06-22 13:00:00 | 64,063.50 | 64,263.00 | 64,050.60 | 64,253.80 | 1,245 | +0.30% |
| 2026-06-22 12:45:00 | 63,925.10 | 64,085.40 | 63,921.20 | 64,063.60 | 814.1300 | +0.22% |
| 2026-06-22 12:30:00 | 63,935.40 | 64,031.20 | 63,920.00 | 63,925.20 | 815.4990 | -0.02% |
| 2026-06-22 12:15:00 | 63,935.10 | 63,999.00 | 63,866.50 | 63,935.50 | 895.0200 | +0.00% |
| 2026-06-22 12:00:00 | 63,935.10 | 63,985.10 | 63,833.40 | 63,935.20 | 1,463 | +0.00% |
| 2026-06-22 11:45:00 | 64,147.70 | 64,180.00 | 63,881.20 | 63,935.10 | 2,087 | -0.33% |
| 2026-06-22 11:30:00 | 64,255.10 | 64,412.40 | 64,130.00 | 64,147.70 | 939.1020 | -0.17% |
| 2026-06-22 11:15:00 | 64,017.00 | 64,434.60 | 64,017.00 | 64,255.10 | 1,981 | +0.37% |
| 2026-06-22 11:00:00 | 64,226.50 | 64,228.50 | 63,857.10 | 64,017.10 | 3,831 | -0.33% |
| 2026-06-22 10:45:00 | 64,460.10 | 64,470.00 | 64,213.80 | 64,226.50 | 1,891 | -0.36% |
| 2026-06-22 10:30:00 | 64,510.10 | 64,555.00 | 64,433.00 | 64,460.20 | 531.4280 | -0.08% |
| 2026-06-22 10:15:00 | 64,520.00 | 64,615.90 | 64,477.00 | 64,510.20 | 814.4610 | -0.02% |
| 2026-06-22 10:00:00 | 64,574.50 | 64,643.70 | 64,458.40 | 64,519.90 | 1,450 | -0.08% |
| 2026-06-22 09:45:00 | 64,487.60 | 64,666.60 | 64,446.70 | 64,574.50 | 1,933 | +0.13% |
| 2026-06-22 09:30:00 | 64,618.40 | 64,688.00 | 64,338.70 | 64,487.60 | 4,195 | -0.20% |
| 2026-06-22 09:15:00 | 63,864.70 | 64,788.00 | 63,864.70 | 64,618.40 | 8,341 | +1.18% |
| 2026-06-22 09:00:00 | 63,867.30 | 64,030.40 | 63,818.00 | 63,864.70 | 1,643 | -0.00% |
| 2026-06-22 08:45:00 | 63,884.00 | 63,978.50 | 63,702.20 | 63,867.20 | 1,537 | -0.03% |
| 2026-06-22 08:30:00 | 63,699.00 | 64,076.00 | 63,667.10 | 63,884.10 | 2,935 | +0.29% |
| 2026-06-22 08:15:00 | 63,482.30 | 63,737.80 | 63,471.70 | 63,698.90 | 1,754 | +0.34% |
| 2026-06-22 08:00:00 | 63,287.20 | 63,569.40 | 63,286.20 | 63,482.40 | 2,098 | +0.31% |
| 2026-06-22 07:45:00 | 63,295.10 | 63,362.00 | 63,220.00 | 63,287.10 | 1,510 | -0.01% |
| 2026-06-22 07:30:00 | 63,604.10 | 63,631.80 | 63,264.10 | 63,295.10 | 4,627 | -0.49% |
| 2026-06-22 07:15:00 | 63,681.80 | 63,771.50 | 63,595.10 | 63,604.10 | 1,053 | -0.12% |
| 2026-06-22 07:00:00 | 63,775.30 | 63,775.30 | 63,590.20 | 63,681.70 | 906.7470 | -0.15% |
| 2026-06-22 06:45:00 | 63,648.70 | 63,840.00 | 63,633.00 | 63,775.30 | 774.9680 | +0.20% |
| 2026-06-22 06:30:00 | 63,700.80 | 63,700.80 | 63,552.40 | 63,648.70 | 987.8310 | -0.08% |
| 2026-06-22 06:15:00 | 63,609.00 | 63,762.90 | 63,606.30 | 63,701.00 | 1,486 | +0.14% |
| 2026-06-22 06:00:00 | 63,778.10 | 63,832.80 | 63,543.00 | 63,608.90 | 1,768 | -0.27% |
| 2026-06-22 05:45:00 | 63,864.00 | 63,904.40 | 63,745.10 | 63,778.20 | 710.1990 | -0.13% |
| 2026-06-22 05:30:00 | 63,668.10 | 63,950.00 | 63,668.10 | 63,864.00 | 1,363 | +0.31% |
| 2026-06-22 05:15:00 | 63,601.60 | 63,762.10 | 63,475.30 | 63,668.10 | 2,264 | +0.10% |
| 2026-06-22 05:00:00 | 63,824.80 | 63,849.80 | 63,492.90 | 63,601.60 | 2,883 | -0.35% |
| 2026-06-22 04:45:00 | 63,949.80 | 63,954.70 | 63,641.30 | 63,824.80 | 3,438 | -0.20% |
| 2026-06-22 04:30:00 | 64,088.60 | 64,106.90 | 63,933.60 | 63,949.90 | 579.4930 | -0.22% |
| 2026-06-22 04:15:00 | 64,139.60 | 64,142.50 | 64,030.00 | 64,088.50 | 320.3280 | -0.08% |
| 2026-06-22 04:00:00 | 64,173.70 | 64,243.40 | 64,103.80 | 64,139.60 | 447.2530 | -0.05% |
| 2026-06-22 03:45:00 | 64,185.70 | 64,204.20 | 64,150.40 | 64,173.60 | 189.5390 | -0.02% |
| 2026-06-22 03:30:00 | 64,195.10 | 64,214.90 | 64,145.10 | 64,185.60 | 206.9630 | -0.01% |
| 2026-06-22 03:15:00 | 64,187.00 | 64,214.70 | 64,165.70 | 64,195.10 | 163.5800 | +0.01% |
| 2026-06-22 03:00:00 | 64,180.10 | 64,284.90 | 64,135.10 | 64,187.00 | 646.1110 | +0.01% |
| 2026-06-22 02:45:00 | 64,153.30 | 64,188.00 | 64,109.90 | 64,180.00 | 449.4420 | +0.04% |
| 2026-06-22 02:30:00 | 64,014.40 | 64,221.00 | 64,006.90 | 64,153.20 | 783.8870 | +0.22% |
| 2026-06-22 02:15:00 | 63,979.40 | 64,037.10 | 63,975.00 | 64,014.40 | 257.1920 | +0.05% |
| 2026-06-22 02:00:00 | 64,114.60 | 64,133.80 | 63,907.40 | 63,979.40 | 1,029 | -0.21% |
| 2026-06-22 01:45:00 | 64,101.00 | 64,163.60 | 64,100.90 | 64,114.60 | 336.9660 | +0.02% |
| 2026-06-22 01:30:00 | 64,075.60 | 64,107.50 | 64,046.40 | 64,100.90 | 430.9720 | +0.04% |
| 2026-06-22 01:15:00 | 64,180.00 | 64,184.80 | 64,075.60 | 64,075.60 | 198.6550 | -0.16% |
| 2026-06-22 01:00:00 | 64,122.20 | 64,197.10 | 64,089.50 | 64,179.90 | 373.2010 | +0.09% |
| 2026-06-22 00:45:00 | 64,084.00 | 64,188.00 | 64,078.40 | 64,122.30 | 366.9360 | +0.06% |
| 2026-06-22 00:30:00 | 64,159.80 | 64,170.60 | 64,013.00 | 64,084.00 | 818.6060 | -0.12% |
| 2026-06-22 00:15:00 | 64,118.90 | 64,231.60 | 64,087.50 | 64,159.90 | 506.6200 | +0.06% |
| 2026-06-22 00:00:00 | 64,200.20 | 64,225.50 | 64,074.30 | 64,118.90 | 905.3340 | -0.13% |
| 2026-06-21 23:45:00 | 64,268.80 | 64,286.90 | 64,190.90 | 64,200.30 | 368.7560 | -0.11% |
| 2026-06-21 23:30:00 | 64,227.40 | 64,337.30 | 64,166.00 | 64,268.80 | 1,021 | +0.06% |
| 2026-06-21 23:15:00 | 64,174.80 | 64,250.00 | 64,154.50 | 64,227.50 | 421.8360 | +0.08% |
| 2026-06-21 23:00:00 | 64,120.00 | 64,273.60 | 64,081.50 | 64,174.80 | 1,120 | +0.09% |
| 2026-06-21 22:45:00 | 64,028.20 | 64,123.80 | 63,981.50 | 64,120.00 | 433.6930 | +0.14% |
| 2026-06-21 22:30:00 | 64,009.10 | 64,063.60 | 63,969.70 | 64,028.10 | 394.9190 | +0.03% |
| 2026-06-21 22:15:00 | 64,046.30 | 64,065.20 | 63,978.00 | 64,009.20 | 447.4290 | -0.06% |
| 2026-06-21 22:00:00 | 64,123.20 | 64,128.30 | 64,028.60 | 64,046.30 | 513.7500 | -0.12% |
| 2026-06-21 21:45:00 | 64,020.10 | 64,123.90 | 64,014.60 | 64,123.20 | 595.6500 | +0.16% |
| 2026-06-21 21:30:00 | 64,136.20 | 64,140.00 | 63,981.20 | 64,020.10 | 840.4220 | -0.18% |
| 2026-06-21 21:15:00 | 64,090.10 | 64,157.70 | 64,090.00 | 64,136.20 | 424.8750 | +0.07% |
| 2026-06-21 21:00:00 | 64,161.10 | 64,161.10 | 64,078.60 | 64,090.00 | 663.6670 | -0.11% |
| 2026-06-21 20:45:00 | 64,022.50 | 64,197.30 | 64,016.00 | 64,161.10 | 1,098 | +0.22% |
| 2026-06-21 20:30:00 | 63,985.90 | 64,064.30 | 63,916.00 | 64,022.60 | 1,172 | +0.06% |
| 2026-06-21 20:15:00 | 64,052.50 | 64,083.00 | 63,956.80 | 63,985.90 | 1,528 | -0.10% |
| 2026-06-21 20:00:00 | 64,149.80 | 64,208.70 | 64,025.60 | 64,052.60 | 849.2790 | -0.15% |
| 2026-06-21 19:45:00 | 64,262.20 | 64,262.30 | 64,080.00 | 64,149.90 | 1,036 | -0.17% |
| 2026-06-21 19:30:00 | 64,355.50 | 64,377.30 | 64,200.00 | 64,262.30 | 788.8520 | -0.14% |
| 2026-06-21 19:15:00 | 64,386.30 | 64,386.30 | 64,077.30 | 64,355.50 | 1,694 | -0.05% |
| 2026-06-21 19:00:00 | 64,339.00 | 64,453.30 | 64,305.70 | 64,386.30 | 1,203 | +0.07% |
| 2026-06-21 18:45:00 | 64,317.40 | 64,384.00 | 64,287.60 | 64,338.90 | 1,488 | +0.03% |
| 2026-06-21 18:30:00 | 64,277.90 | 64,363.20 | 64,270.00 | 64,317.40 | 513.8960 | +0.06% |
| 2026-06-21 18:15:00 | 64,249.60 | 64,364.30 | 64,216.20 | 64,277.90 | 1,044 | +0.04% |
| 2026-06-21 18:00:00 | 64,189.80 | 64,264.00 | 64,175.50 | 64,249.70 | 966.9370 | +0.09% |
| 2026-06-21 17:45:00 | 64,115.00 | 64,209.80 | 64,085.60 | 64,189.80 | 991.0200 | +0.12% |
| 2026-06-21 17:30:00 | 64,020.20 | 64,224.50 | 64,020.20 | 64,115.10 | 1,244 | +0.15% |
| 2026-06-21 17:15:00 | 63,945.20 | 64,066.70 | 63,928.40 | 64,020.10 | 788.6830 | +0.12% |
| 2026-06-21 17:00:00 | 63,987.90 | 63,998.00 | 63,934.90 | 63,945.20 | 844.4510 | -0.07% |
| 2026-06-21 16:45:00 | 63,960.00 | 63,988.00 | 63,894.50 | 63,987.90 | 1,027 | +0.04% |
| 2026-06-21 16:30:00 | 64,022.60 | 64,044.80 | 63,871.30 | 63,960.00 | 1,649 | -0.10% |
| 2026-06-21 16:15:00 | 64,098.30 | 64,100.00 | 64,018.20 | 64,022.50 | 935.9700 | -0.12% |
| 2026-06-21 16:00:00 | 64,170.00 | 64,204.80 | 64,088.30 | 64,098.40 | 1,560 | -0.11% |
| 2026-06-21 15:45:00 | 64,222.70 | 64,233.30 | 64,147.80 | 64,170.10 | 538.7290 | -0.08% |
| 2026-06-21 15:30:00 | 64,147.40 | 64,222.80 | 64,143.20 | 64,222.80 | 795.7700 | +0.12% |
| 2026-06-21 15:15:00 | 64,222.60 | 64,240.00 | 64,143.20 | 64,147.40 | 1,537 | -0.12% |
| 2026-06-21 15:00:00 | 64,269.90 | 64,270.00 | 64,217.40 | 64,222.70 | 324.3800 | -0.07% |
| 2026-06-21 14:45:00 | 64,283.10 | 64,295.30 | 64,260.00 | 64,270.00 | 217.5990 | -0.02% |
| 2026-06-21 14:30:00 | 64,253.50 | 64,300.00 | 64,223.90 | 64,283.20 | 256.2060 | +0.05% |
| 2026-06-21 14:15:00 | 64,186.10 | 64,278.30 | 64,180.00 | 64,253.40 | 611.7730 | +0.10% |
| 2026-06-21 14:00:00 | 64,226.60 | 64,231.60 | 64,168.70 | 64,186.10 | 788.4300 | -0.06% |
| 2026-06-21 13:45:00 | 64,269.60 | 64,269.70 | 64,202.70 | 64,226.50 | 582.2150 | -0.07% |
| 2026-06-21 13:30:00 | 64,271.20 | 64,339.70 | 64,256.50 | 64,269.60 | 520.1540 | -0.00% |
| 2026-06-21 13:15:00 | 64,205.10 | 64,275.60 | 64,199.00 | 64,271.20 | 805.7920 | +0.10% |
| 2026-06-21 13:00:00 | 64,252.60 | 64,278.80 | 64,200.00 | 64,205.10 | 765.5190 | -0.07% |
| 2026-06-21 12:45:00 | 64,456.10 | 64,456.20 | 64,223.30 | 64,252.70 | 1,302 | -0.32% |
| 2026-06-21 12:30:00 | 64,500.20 | 64,568.00 | 64,456.10 | 64,456.10 | 862.4530 | -0.07% |
| 2026-06-21 12:15:00 | 64,374.80 | 64,562.50 | 64,374.80 | 64,500.10 | 1,725 | +0.19% |
| 2026-06-21 12:00:00 | 64,398.80 | 64,404.00 | 64,348.40 | 64,374.80 | 533.8700 | -0.04% |
| 2026-06-21 11:45:00 | 64,417.20 | 64,417.20 | 64,374.50 | 64,398.80 | 439.6950 | -0.03% |
| 2026-06-21 11:30:00 | 64,323.50 | 64,436.20 | 64,270.00 | 64,417.20 | 934.0110 | +0.15% |
| 2026-06-21 11:15:00 | 64,276.30 | 64,450.00 | 64,250.30 | 64,323.50 | 1,963 | +0.07% |
| 2026-06-21 11:00:00 | 64,219.50 | 64,276.30 | 64,207.00 | 64,276.20 | 294.9540 | +0.09% |
| 2026-06-21 10:45:00 | 64,216.40 | 64,251.20 | 64,216.40 | 64,219.50 | 158.9160 | +0.00% |
| 2026-06-21 10:30:00 | 64,208.10 | 64,244.70 | 64,199.00 | 64,216.40 | 361.3300 | +0.01% |
| 2026-06-21 10:15:00 | 64,235.90 | 64,235.90 | 64,199.00 | 64,208.10 | 512.7530 | -0.04% |
| 2026-06-21 10:00:00 | 64,221.30 | 64,236.00 | 64,199.00 | 64,235.90 | 413.3960 | +0.02% |
| 2026-06-21 09:45:00 | 64,227.40 | 64,297.00 | 64,213.50 | 64,221.30 | 443.3080 | -0.01% |
| 2026-06-21 09:30:00 | 64,218.60 | 64,266.50 | 64,199.00 | 64,227.40 | 1,814 | +0.01% |
| 2026-06-21 09:15:00 | 64,224.40 | 64,230.60 | 64,217.60 | 64,218.50 | 225.2590 | -0.01% |
| 2026-06-21 09:00:00 | 64,264.30 | 64,295.80 | 64,217.60 | 64,224.30 | 393.9210 | -0.06% |
| 2026-06-21 08:45:00 | 64,264.90 | 64,290.00 | 64,220.50 | 64,264.30 | 486.2520 | -0.00% |
| 2026-06-21 08:30:00 | 64,238.60 | 64,303.00 | 64,217.60 | 64,264.90 | 451.6480 | +0.04% |
| 2026-06-21 08:15:00 | 64,235.10 | 64,286.00 | 64,217.60 | 64,238.60 | 924.9260 | +0.01% |
| 2026-06-21 08:00:00 | 64,270.10 | 64,277.80 | 64,217.60 | 64,235.00 | 547.6860 | -0.05% |
| 2026-06-21 07:45:00 | 64,305.50 | 64,317.60 | 64,250.00 | 64,270.00 | 368.8960 | -0.06% |
| 2026-06-21 07:30:00 | 64,240.00 | 64,310.30 | 64,230.00 | 64,305.60 | 409.7700 | +0.10% |
| 2026-06-21 07:15:00 | 64,225.90 | 64,292.90 | 64,225.90 | 64,240.00 | 356.5900 | +0.02% |
| 2026-06-21 07:00:00 | 64,245.90 | 64,277.60 | 64,219.70 | 64,225.90 | 597.0650 | -0.03% |
| 2026-06-21 06:45:00 | 64,252.50 | 64,297.80 | 64,224.10 | 64,245.90 | 492.8730 | -0.01% |
| 2026-06-21 06:30:00 | 64,272.90 | 64,326.00 | 64,217.60 | 64,252.60 | 890.4010 | -0.03% |
| 2026-06-21 06:15:00 | 64,108.40 | 64,306.90 | 64,041.30 | 64,272.90 | 1,129 | +0.26% |
| 2026-06-21 06:00:00 | 63,983.00 | 64,143.40 | 63,943.60 | 64,108.40 | 713.6280 | +0.20% |
| 2026-06-21 05:45:00 | 64,000.00 | 64,066.60 | 63,959.30 | 63,983.00 | 396.2140 | -0.03% |
| 2026-06-21 05:30:00 | 63,902.90 | 64,020.00 | 63,886.60 | 63,999.90 | 363.0280 | +0.15% |
| 2026-06-21 05:15:00 | 63,956.60 | 63,969.50 | 63,888.20 | 63,902.80 | 327.6300 | -0.08% |
| 2026-06-21 05:00:00 | 63,899.40 | 64,029.90 | 63,891.70 | 63,956.70 | 592.9920 | +0.09% |
| 2026-06-21 04:45:00 | 63,847.40 | 63,908.10 | 63,844.30 | 63,899.40 | 189.4900 | +0.08% |
| 2026-06-21 04:30:00 | 63,880.90 | 63,890.00 | 63,820.00 | 63,847.40 | 185.7900 | -0.05% |
| 2026-06-21 04:15:00 | 63,932.50 | 63,944.50 | 63,870.30 | 63,880.90 | 283.1040 | -0.08% |
| 2026-06-21 04:00:00 | 63,905.50 | 63,945.00 | 63,885.60 | 63,932.60 | 299.6490 | +0.04% |
| 2026-06-21 03:45:00 | 63,907.90 | 63,919.10 | 63,885.30 | 63,905.50 | 207.8450 | -0.00% |
| 2026-06-21 03:30:00 | 63,835.50 | 63,940.30 | 63,808.10 | 63,907.90 | 532.1860 | +0.11% |
| 2026-06-21 03:15:00 | 63,868.20 | 63,899.00 | 63,814.80 | 63,835.50 | 501.9670 | -0.05% |
| 2026-06-21 03:00:00 | 63,776.30 | 63,893.70 | 63,764.20 | 63,868.20 | 560.7400 | +0.14% |
| 2026-06-21 02:45:00 | 63,788.10 | 63,813.50 | 63,750.60 | 63,776.40 | 359.3980 | -0.02% |
| 2026-06-21 02:30:00 | 63,835.80 | 63,859.00 | 63,750.30 | 63,788.10 | 326.7470 | -0.07% |
| 2026-06-21 02:15:00 | 63,796.40 | 63,854.40 | 63,796.40 | 63,835.80 | 328.6060 | +0.06% |
| 2026-06-21 02:00:00 | 63,810.80 | 63,899.00 | 63,759.70 | 63,796.40 | 636.8980 | -0.02% |
| 2026-06-21 01:45:00 | 63,828.00 | 63,864.90 | 63,781.00 | 63,810.70 | 450.9750 | -0.03% |
| 2026-06-21 01:30:00 | 63,962.90 | 64,015.00 | 63,661.90 | 63,828.10 | 3,158 | -0.21% |
| 2026-06-21 01:15:00 | 63,925.90 | 63,963.00 | 63,841.40 | 63,962.90 | 806.5050 | +0.06% |
| 2026-06-21 01:00:00 | 63,999.90 | 63,999.90 | 63,855.40 | 63,925.90 | 700.6200 | -0.12% |
| 2026-06-21 00:45:00 | 63,974.40 | 64,019.60 | 63,934.80 | 63,999.90 | 529.5160 | +0.04% |
| 2026-06-21 00:30:00 | 63,966.70 | 64,037.90 | 63,875.00 | 63,974.40 | 1,039 | +0.01% |
| 2026-06-21 00:15:00 | 63,973.90 | 64,077.00 | 63,953.80 | 63,966.70 | 1,386 | -0.01% |
| 2026-06-21 00:00:00 | 64,139.40 | 64,150.00 | 63,948.00 | 63,973.90 | 1,476 | -0.26% |
| 2026-06-20 23:45:00 | 64,086.60 | 64,178.80 | 64,050.00 | 64,139.50 | 955.1540 | +0.08% |
| 2026-06-20 23:30:00 | 64,167.00 | 64,182.00 | 64,042.10 | 64,086.60 | 1,784 | -0.13% |
| 2026-06-20 23:15:00 | 63,983.40 | 64,370.90 | 63,932.90 | 64,167.00 | 6,706 | +0.29% |
| 2026-06-20 23:00:00 | 63,929.40 | 64,023.10 | 63,810.00 | 63,983.50 | 2,291 | +0.08% |
| 2026-06-20 22:45:00 | 63,477.40 | 64,150.00 | 63,465.20 | 63,929.50 | 9,859 | +0.71% |
| 2026-06-20 22:30:00 | 63,347.40 | 63,515.00 | 63,306.60 | 63,477.30 | 1,292 | +0.21% |
| 2026-06-20 22:15:00 | 63,185.20 | 63,347.40 | 63,185.20 | 63,347.40 | 931.7430 | +0.26% |
| 2026-06-20 22:00:00 | 63,368.00 | 63,388.80 | 63,136.20 | 63,185.10 | 3,074 | -0.29% |
| 2026-06-20 21:45:00 | 63,422.80 | 63,467.90 | 63,334.40 | 63,368.00 | 867.5980 | -0.09% |
| 2026-06-20 21:30:00 | 63,315.20 | 63,441.30 | 63,310.10 | 63,422.90 | 1,509 | +0.17% |
| 2026-06-20 21:15:00 | 63,555.50 | 63,592.10 | 63,242.00 | 63,315.10 | 3,285 | -0.38% |
| 2026-06-20 21:00:00 | 63,627.70 | 63,627.80 | 63,555.50 | 63,555.60 | 443.1130 | -0.11% |
| 2026-06-20 20:45:00 | 63,590.00 | 63,630.20 | 63,497.30 | 63,627.80 | 959.8430 | +0.06% |
| 2026-06-20 20:30:00 | 63,705.80 | 63,720.50 | 63,546.10 | 63,590.00 | 729.0590 | -0.18% |
| 2026-06-20 20:15:00 | 63,723.40 | 63,743.80 | 63,670.50 | 63,705.80 | 416.9560 | -0.03% |
| 2026-06-20 20:00:00 | 63,651.40 | 63,756.00 | 63,640.00 | 63,723.30 | 1,013 | +0.11% |
| 2026-06-20 19:45:00 | 63,695.00 | 63,770.00 | 63,651.20 | 63,651.30 | 538.0400 | -0.07% |
| 2026-06-20 19:30:00 | 63,661.70 | 63,708.60 | 63,649.20 | 63,695.00 | 285.7490 | +0.05% |
| 2026-06-20 19:15:00 | 63,636.70 | 63,718.40 | 63,626.70 | 63,661.70 | 388.7480 | +0.04% |
| 2026-06-20 19:00:00 | 63,649.60 | 63,685.10 | 63,586.80 | 63,636.70 | 368.3700 | -0.02% |
| 2026-06-20 18:45:00 | 63,574.50 | 63,650.20 | 63,574.50 | 63,649.70 | 323.9010 | +0.12% |
| 2026-06-20 18:30:00 | 63,649.20 | 63,670.40 | 63,559.80 | 63,574.60 | 566.7730 | -0.12% |
| 2026-06-20 18:15:00 | 63,657.40 | 63,693.90 | 63,609.30 | 63,649.30 | 511.1220 | -0.01% |
| 2026-06-20 18:00:00 | 63,700.80 | 63,747.70 | 63,652.90 | 63,657.40 | 768.2180 | -0.07% |
| 2026-06-20 17:45:00 | 63,669.90 | 63,760.80 | 63,604.60 | 63,700.80 | 892.4110 | +0.05% |
| 2026-06-20 17:30:00 | 63,535.50 | 63,686.20 | 63,523.30 | 63,669.90 | 976.2520 | +0.21% |
| 2026-06-20 17:15:00 | 63,488.20 | 63,565.40 | 63,476.40 | 63,535.50 | 761.5100 | +0.07% |
| 2026-06-20 17:00:00 | 63,390.80 | 63,505.20 | 63,390.30 | 63,488.30 | 1,057 | +0.15% |
| 2026-06-20 16:45:00 | 63,422.80 | 63,430.60 | 63,360.00 | 63,390.80 | 899.0710 | -0.05% |
| 2026-06-20 16:30:00 | 63,450.10 | 63,466.30 | 63,396.80 | 63,422.90 | 995.2630 | -0.04% |
| 2026-06-20 16:15:00 | 63,523.40 | 63,553.70 | 63,437.00 | 63,450.00 | 859.4020 | -0.12% |
| 2026-06-20 16:00:00 | 63,625.00 | 63,630.00 | 63,434.40 | 63,523.40 | 1,991 | -0.16% |
| 2026-06-20 15:45:00 | 63,720.40 | 63,742.20 | 63,614.00 | 63,625.00 | 1,261 | -0.15% |
| 2026-06-20 15:30:00 | 63,763.10 | 63,774.20 | 63,684.80 | 63,720.50 | 693.6460 | -0.07% |
| 2026-06-20 15:15:00 | 63,636.50 | 63,763.20 | 63,636.40 | 63,763.00 | 625.2320 | +0.20% |
| 2026-06-20 15:00:00 | 63,710.10 | 63,710.10 | 63,558.40 | 63,636.40 | 954.1590 | -0.12% |
| 2026-06-20 14:45:00 | 63,723.10 | 63,730.00 | 63,688.00 | 63,710.00 | 398.4110 | -0.02% |
| 2026-06-20 14:30:00 | 63,672.30 | 63,723.30 | 63,659.40 | 63,723.10 | 410.3750 | +0.08% |
| 2026-06-20 14:15:00 | 63,656.70 | 63,724.30 | 63,610.20 | 63,672.20 | 537.6240 | +0.02% |
| 2026-06-20 14:00:00 | 63,645.40 | 63,692.30 | 63,608.60 | 63,656.70 | 566.0090 | +0.02% |
| 2026-06-20 13:45:00 | 63,609.60 | 63,685.00 | 63,553.90 | 63,645.50 | 763.1060 | +0.06% |
| 2026-06-20 13:30:00 | 63,604.50 | 63,705.20 | 63,604.50 | 63,609.60 | 1,054 | +0.01% |
| 2026-06-20 13:15:00 | 63,781.00 | 63,812.70 | 63,601.70 | 63,604.50 | 1,207 | -0.28% |
| 2026-06-20 13:00:00 | 63,553.90 | 63,894.00 | 63,509.10 | 63,781.00 | 3,502 | +0.36% |
| 2026-06-20 12:45:00 | 63,578.20 | 63,590.00 | 63,511.50 | 63,553.90 | 550.8190 | -0.04% |
| 2026-06-20 12:30:00 | 63,542.20 | 63,588.00 | 63,487.60 | 63,578.10 | 683.7000 | +0.06% |
| 2026-06-20 12:15:00 | 63,399.10 | 63,547.00 | 63,392.40 | 63,542.20 | 498.1330 | +0.23% |
| 2026-06-20 12:00:00 | 63,440.50 | 63,444.00 | 63,367.60 | 63,399.20 | 303.3740 | -0.07% |
| 2026-06-20 11:45:00 | 63,456.30 | 63,466.20 | 63,400.00 | 63,440.50 | 299.5220 | -0.02% |
| 2026-06-20 11:30:00 | 63,417.00 | 63,487.20 | 63,382.90 | 63,456.30 | 440.7510 | +0.06% |
| 2026-06-20 11:15:00 | 63,319.80 | 63,425.00 | 63,319.80 | 63,417.00 | 485.5400 | +0.15% |
| 2026-06-20 11:00:00 | 63,305.80 | 63,353.50 | 63,283.50 | 63,319.70 | 556.0160 | +0.02% |
| 2026-06-20 10:45:00 | 63,372.30 | 63,400.00 | 63,301.80 | 63,305.70 | 1,053 | -0.11% |
| 2026-06-20 10:30:00 | 63,382.20 | 63,469.60 | 63,331.10 | 63,372.30 | 702.2900 | -0.02% |
| 2026-06-20 10:15:00 | 63,441.80 | 63,441.90 | 63,354.70 | 63,382.30 | 488.6840 | -0.09% |
| 2026-06-20 10:00:00 | 63,551.00 | 63,551.00 | 63,430.90 | 63,441.80 | 478.9850 | -0.17% |
| 2026-06-20 09:45:00 | 63,540.60 | 63,558.80 | 63,516.10 | 63,550.90 | 339.6040 | +0.02% |
| 2026-06-20 09:30:00 | 63,474.50 | 63,594.20 | 63,474.50 | 63,540.70 | 949.9810 | +0.10% |
| 2026-06-20 09:15:00 | 63,422.20 | 63,488.50 | 63,368.50 | 63,474.60 | 669.9990 | +0.08% |
| 2026-06-20 09:00:00 | 63,496.80 | 63,513.60 | 63,400.00 | 63,422.20 | 685.3880 | -0.12% |
| 2026-06-20 08:45:00 | 63,575.50 | 63,578.80 | 63,480.40 | 63,496.80 | 969.7960 | -0.12% |
| 2026-06-20 08:30:00 | 63,590.30 | 63,757.20 | 63,500.30 | 63,575.60 | 2,422 | -0.02% |
| 2026-06-20 08:15:00 | 63,493.90 | 63,621.00 | 63,441.00 | 63,590.30 | 819.8580 | +0.15% |
| 2026-06-20 08:00:00 | 63,512.50 | 63,585.70 | 63,435.00 | 63,493.80 | 1,409 | -0.03% |
| 2026-06-20 07:45:00 | 63,296.80 | 63,645.00 | 63,266.40 | 63,512.60 | 3,969 | +0.34% |
| 2026-06-20 07:30:00 | 63,289.20 | 63,337.30 | 63,274.00 | 63,296.90 | 497.6560 | +0.01% |
| 2026-06-20 07:15:00 | 63,263.80 | 63,307.20 | 63,252.30 | 63,289.20 | 263.1590 | +0.04% |
| 2026-06-20 07:00:00 | 63,287.80 | 63,312.20 | 63,250.00 | 63,263.70 | 494.1480 | -0.04% |
| 2026-06-20 06:45:00 | 63,291.80 | 63,345.10 | 63,270.80 | 63,287.80 | 545.5830 | -0.01% |
| 2026-06-20 06:30:00 | 63,233.70 | 63,321.70 | 63,210.00 | 63,291.70 | 1,024 | +0.09% |
| 2026-06-20 06:15:00 | 63,067.00 | 63,272.70 | 63,066.90 | 63,233.60 | 1,005 | +0.26% |
| 2026-06-20 06:00:00 | 63,048.00 | 63,080.00 | 63,015.10 | 63,067.00 | 430.3020 | +0.03% |
| 2026-06-20 05:45:00 | 63,060.30 | 63,104.90 | 63,024.10 | 63,048.00 | 475.4200 | -0.02% |
| 2026-06-20 05:30:00 | 63,131.60 | 63,140.20 | 63,060.30 | 63,060.40 | 373.6000 | -0.11% |
| 2026-06-20 05:15:00 | 63,238.40 | 63,238.40 | 63,129.70 | 63,131.60 | 324.3990 | -0.17% |
| 2026-06-20 05:00:00 | 63,217.30 | 63,253.60 | 63,119.90 | 63,238.40 | 781.5540 | +0.03% |
| 2026-06-20 04:45:00 | 63,069.30 | 63,245.90 | 63,063.30 | 63,217.40 | 718.5690 | +0.23% |
| 2026-06-20 04:30:00 | 63,056.40 | 63,077.40 | 63,004.00 | 63,069.40 | 292.9560 | +0.02% |
| 2026-06-20 04:15:00 | 63,053.20 | 63,056.50 | 62,926.20 | 63,056.50 | 320.4720 | +0.01% |
| 2026-06-20 04:00:00 | 63,001.80 | 63,055.50 | 62,986.70 | 63,053.10 | 255.3640 | +0.08% |
| 2026-06-20 03:45:00 | 62,973.80 | 63,117.00 | 62,958.00 | 63,001.90 | 564.0240 | +0.04% |
| 2026-06-20 03:30:00 | 62,968.90 | 63,001.50 | 62,927.50 | 62,973.80 | 396.1110 | +0.01% |
| 2026-06-20 03:15:00 | 63,029.90 | 63,035.90 | 62,907.40 | 62,968.90 | 393.2500 | -0.10% |
| 2026-06-20 03:00:00 | 63,079.20 | 63,088.00 | 62,972.60 | 63,030.00 | 366.1690 | -0.08% |
| 2026-06-20 02:45:00 | 63,029.30 | 63,115.00 | 62,982.50 | 63,079.30 | 369.8860 | +0.08% |
| 2026-06-20 02:30:00 | 63,083.90 | 63,159.20 | 62,958.00 | 63,029.40 | 827.4470 | -0.09% |
| 2026-06-20 02:15:00 | 63,133.90 | 63,137.80 | 63,079.30 | 63,083.90 | 399.7120 | -0.08% |
| 2026-06-20 02:00:00 | 63,166.60 | 63,175.30 | 63,076.20 | 63,133.90 | 569.3360 | -0.05% |
| 2026-06-20 01:45:00 | 63,073.10 | 63,213.00 | 63,010.10 | 63,166.70 | 1,333 | +0.15% |
| 2026-06-20 01:30:00 | 62,900.00 | 63,087.00 | 62,884.20 | 63,073.20 | 820.2270 | +0.28% |
| 2026-06-20 01:15:00 | 62,973.90 | 63,099.00 | 62,836.60 | 62,899.90 | 1,337 | -0.12% |
| 2026-06-20 01:00:00 | 62,943.70 | 63,004.90 | 62,860.00 | 62,974.00 | 1,369 | +0.05% |
| 2026-06-20 00:45:00 | 63,219.10 | 63,219.20 | 62,897.80 | 62,943.70 | 1,978 | -0.44% |
| 2026-06-20 00:30:00 | 63,286.20 | 63,363.60 | 63,219.10 | 63,219.10 | 794.4190 | -0.11% |
| 2026-06-20 00:15:00 | 63,359.50 | 63,367.10 | 63,239.60 | 63,286.30 | 1,558 | -0.12% |
| 2026-06-20 00:00:00 | 63,193.10 | 63,376.60 | 63,068.50 | 63,359.50 | 2,042 | +0.26% |
| 2026-06-19 23:45:00 | 63,220.90 | 63,260.10 | 63,170.70 | 63,193.00 | 920.4860 | -0.04% |
| 2026-06-19 23:30:00 | 63,034.40 | 63,266.30 | 63,034.40 | 63,220.80 | 1,159 | +0.30% |
| 2026-06-19 23:15:00 | 63,158.60 | 63,188.60 | 62,992.00 | 63,034.50 | 1,315 | -0.20% |
| 2026-06-19 23:00:00 | 63,174.80 | 63,229.90 | 63,082.50 | 63,158.50 | 1,035 | -0.03% |
| 2026-06-19 22:45:00 | 63,280.10 | 63,339.60 | 63,161.90 | 63,174.80 | 1,376 | -0.17% |
| 2026-06-19 22:30:00 | 63,240.00 | 63,398.30 | 63,142.10 | 63,280.00 | 2,044 | +0.06% |
| 2026-06-19 22:15:00 | 63,060.30 | 63,267.00 | 62,972.80 | 63,239.90 | 2,364 | +0.28% |
| 2026-06-19 22:00:00 | 63,174.10 | 63,230.00 | 63,001.10 | 63,060.30 | 2,010 | -0.18% |
| 2026-06-19 21:45:00 | 63,061.60 | 63,410.30 | 63,046.80 | 63,174.20 | 6,397 | +0.18% |
| 2026-06-19 21:30:00 | 62,758.90 | 63,099.80 | 62,712.50 | 63,062.30 | 2,877 | +0.48% |
| 2026-06-19 21:15:00 | 62,752.80 | 62,784.90 | 62,629.50 | 62,758.90 | 1,470 | +0.01% |
| 2026-06-19 21:00:00 | 62,799.40 | 62,974.90 | 62,721.30 | 62,752.80 | 3,134 | -0.07% |
| 2026-06-19 20:45:00 | 62,478.40 | 62,844.80 | 62,315.20 | 62,799.40 | 4,004 | +0.51% |
| 2026-06-19 20:30:00 | 62,528.20 | 62,577.00 | 62,370.00 | 62,478.40 | 1,380 | -0.08% |
| 2026-06-19 20:15:00 | 62,594.20 | 62,594.20 | 62,458.40 | 62,528.20 | 739.9450 | -0.11% |
| 2026-06-19 20:00:00 | 62,600.00 | 62,661.70 | 62,567.60 | 62,594.30 | 615.2310 | -0.01% |
| 2026-06-19 19:45:00 | 62,625.10 | 62,658.50 | 62,568.60 | 62,600.00 | 530.3470 | -0.04% |
| 2026-06-19 19:30:00 | 62,616.30 | 62,657.10 | 62,557.30 | 62,625.20 | 632.3400 | +0.01% |
| 2026-06-19 19:15:00 | 62,465.90 | 62,664.30 | 62,433.00 | 62,616.30 | 1,208 | +0.24% |
| 2026-06-19 19:00:00 | 62,506.30 | 62,543.90 | 62,419.50 | 62,465.80 | 665.5380 | -0.06% |
| 2026-06-19 18:45:00 | 62,389.80 | 62,570.10 | 62,375.60 | 62,506.20 | 1,038 | +0.19% |
| 2026-06-19 18:30:00 | 62,473.50 | 62,473.60 | 62,381.30 | 62,389.90 | 659.7280 | -0.13% |
| 2026-06-19 18:15:00 | 62,520.90 | 62,520.90 | 62,400.00 | 62,473.50 | 638.9440 | -0.08% |
| 2026-06-19 18:00:00 | 62,352.90 | 62,538.70 | 62,347.80 | 62,521.00 | 1,323 | +0.27% |
| 2026-06-19 17:45:00 | 62,390.00 | 62,400.60 | 62,300.00 | 62,353.00 | 1,366 | -0.06% |
| 2026-06-19 17:30:00 | 62,344.10 | 62,465.30 | 62,344.10 | 62,390.00 | 1,023 | +0.07% |
| 2026-06-19 17:15:00 | 62,391.70 | 62,439.90 | 62,272.40 | 62,344.20 | 1,455 | -0.08% |
| 2026-06-19 17:00:00 | 62,575.70 | 62,623.20 | 62,283.70 | 62,391.80 | 2,274 | -0.29% |
| 2026-06-19 16:45:00 | 62,619.20 | 62,642.00 | 62,533.30 | 62,575.70 | 632.8800 | -0.07% |
| 2026-06-19 16:30:00 | 62,637.70 | 62,758.10 | 62,550.00 | 62,619.20 | 1,300 | -0.03% |
| 2026-06-19 16:15:00 | 62,638.40 | 62,689.20 | 62,572.30 | 62,637.60 | 707.9280 | -0.00% |
| 2026-06-19 16:00:00 | 62,592.40 | 62,647.20 | 62,504.70 | 62,638.50 | 944.1310 | +0.07% |
| 2026-06-19 15:45:00 | 62,517.60 | 62,650.00 | 62,473.50 | 62,592.40 | 1,445 | +0.12% |
| 2026-06-19 15:30:00 | 62,710.00 | 62,799.90 | 62,465.60 | 62,517.60 | 2,512 | -0.31% |
| 2026-06-19 15:15:00 | 62,747.10 | 62,806.70 | 62,679.90 | 62,710.00 | 669.1030 | -0.06% |
| 2026-06-19 15:00:00 | 62,865.00 | 62,896.80 | 62,747.00 | 62,747.00 | 693.8700 | -0.19% |
| 2026-06-19 14:45:00 | 62,795.80 | 62,888.70 | 62,734.30 | 62,865.10 | 823.9850 | +0.11% |
| 2026-06-19 14:30:00 | 62,806.20 | 62,855.60 | 62,700.00 | 62,795.90 | 481.5650 | -0.02% |
| 2026-06-19 14:15:00 | 62,821.70 | 62,842.20 | 62,727.80 | 62,806.20 | 486.2080 | -0.02% |
| 2026-06-19 14:00:00 | 62,707.10 | 62,825.60 | 62,691.00 | 62,821.70 | 866.7150 | +0.18% |
| 2026-06-19 13:45:00 | 62,626.40 | 62,715.00 | 62,611.60 | 62,707.00 | 993.5830 | +0.13% |
| 2026-06-19 13:30:00 | 62,579.70 | 62,645.00 | 62,523.30 | 62,626.30 | 800.0750 | +0.07% |
| 2026-06-19 13:15:00 | 62,638.10 | 62,638.10 | 62,538.60 | 62,579.70 | 715.0670 | -0.09% |
| 2026-06-19 13:00:00 | 62,421.80 | 62,638.10 | 62,417.40 | 62,638.00 | 1,266 | +0.35% |
| 2026-06-19 12:45:00 | 62,582.50 | 62,651.90 | 62,375.70 | 62,421.70 | 1,706 | -0.26% |
| 2026-06-19 12:30:00 | 62,697.10 | 62,705.90 | 62,486.00 | 62,582.50 | 1,499 | -0.18% |
| 2026-06-19 12:15:00 | 62,843.00 | 62,888.80 | 62,681.00 | 62,697.20 | 904.4260 | -0.23% |
| 2026-06-19 12:00:00 | 62,745.10 | 62,856.50 | 62,585.00 | 62,843.00 | 1,442 | +0.16% |
| 2026-06-19 11:45:00 | 62,669.90 | 62,786.70 | 62,600.00 | 62,745.10 | 909.6610 | +0.12% |
| 2026-06-19 11:30:00 | 62,809.70 | 62,809.70 | 62,581.00 | 62,669.90 | 1,285 | -0.22% |
| 2026-06-19 11:15:00 | 62,711.60 | 62,826.70 | 62,237.20 | 62,809.70 | 8,377 | +0.16% |
| 2026-06-19 11:00:00 | 62,974.20 | 63,004.80 | 62,681.80 | 62,711.50 | 1,105 | -0.42% |
| 2026-06-19 10:45:00 | 62,912.00 | 62,994.40 | 62,858.20 | 62,974.20 | 485.2470 | +0.10% |
| 2026-06-19 10:30:00 | 62,923.30 | 63,000.00 | 62,884.00 | 62,912.00 | 521.3850 | -0.02% |
| 2026-06-19 10:15:00 | 62,995.10 | 63,043.30 | 62,917.80 | 62,923.30 | 511.3330 | -0.11% |
| 2026-06-19 10:00:00 | 62,994.50 | 63,088.00 | 62,985.60 | 62,995.10 | 590.0100 | +0.00% |
| 2026-06-19 09:45:00 | 62,884.10 | 63,010.60 | 62,884.00 | 62,994.50 | 582.8920 | +0.18% |
| 2026-06-19 09:30:00 | 62,898.50 | 62,929.30 | 62,814.30 | 62,884.10 | 699.6770 | -0.02% |
| 2026-06-19 09:15:00 | 62,940.00 | 63,073.00 | 62,890.10 | 62,898.50 | 601.1590 | -0.07% |
| 2026-06-19 09:00:00 | 62,991.70 | 63,059.90 | 62,863.80 | 62,940.00 | 679.0070 | -0.08% |
| 2026-06-19 08:45:00 | 63,035.40 | 63,066.70 | 62,944.00 | 62,991.70 | 487.5930 | -0.07% |
| 2026-06-19 08:30:00 | 62,939.50 | 63,035.40 | 62,927.50 | 63,035.30 | 816.3500 | +0.15% |
| 2026-06-19 08:15:00 | 62,838.60 | 62,974.60 | 62,820.00 | 62,939.40 | 486.6250 | +0.16% |
| 2026-06-19 08:00:00 | 62,924.00 | 62,959.20 | 62,812.70 | 62,838.60 | 655.6190 | -0.14% |
| 2026-06-19 07:45:00 | 62,883.00 | 62,959.90 | 62,823.50 | 62,924.10 | 715.4260 | +0.07% |
| 2026-06-19 07:30:00 | 62,849.90 | 62,920.00 | 62,847.20 | 62,883.10 | 494.1920 | +0.05% |
| 2026-06-19 07:15:00 | 62,729.10 | 62,850.10 | 62,723.60 | 62,849.90 | 526.6180 | +0.19% |
| 2026-06-19 07:00:00 | 62,852.90 | 62,903.50 | 62,717.00 | 62,729.00 | 791.3690 | -0.20% |
| 2026-06-19 06:45:00 | 62,785.40 | 62,868.10 | 62,749.50 | 62,853.00 | 385.2740 | +0.11% |
| 2026-06-19 06:30:00 | 62,807.30 | 62,826.30 | 62,710.50 | 62,785.50 | 683.5170 | -0.03% |
| 2026-06-19 06:15:00 | 62,892.70 | 62,900.60 | 62,739.20 | 62,807.40 | 1,434 | -0.14% |
| 2026-06-19 06:00:00 | 62,936.00 | 62,962.10 | 62,878.00 | 62,892.70 | 601.3750 | -0.07% |
| 2026-06-19 05:45:00 | 62,889.30 | 62,973.10 | 62,858.10 | 62,936.00 | 580.0170 | +0.07% |
| 2026-06-19 05:30:00 | 62,931.00 | 62,960.50 | 62,835.90 | 62,889.30 | 746.5460 | -0.07% |
| 2026-06-19 05:15:00 | 62,895.10 | 63,022.00 | 62,831.80 | 62,931.00 | 899.3560 | +0.06% |
| 2026-06-19 05:00:00 | 63,063.10 | 63,098.70 | 62,877.20 | 62,895.10 | 1,019 | -0.27% |
| 2026-06-19 04:45:00 | 63,110.00 | 63,112.70 | 63,012.80 | 63,063.10 | 635.4310 | -0.07% |
| 2026-06-19 04:30:00 | 63,090.00 | 63,150.90 | 63,017.80 | 63,109.90 | 1,130 | +0.03% |
| 2026-06-19 04:15:00 | 63,144.70 | 63,266.80 | 63,068.10 | 63,090.00 | 1,290 | -0.09% |
| 2026-06-19 04:00:00 | 62,925.30 | 63,202.30 | 62,925.30 | 63,144.70 | 3,099 | +0.35% |
| 2026-06-19 03:45:00 | 62,943.30 | 62,985.00 | 62,879.20 | 62,925.40 | 1,932 | -0.03% |
| 2026-06-19 03:30:00 | 62,753.40 | 62,980.00 | 62,746.00 | 62,943.40 | 1,208 | +0.30% |
| 2026-06-19 03:15:00 | 62,661.20 | 62,788.80 | 62,618.10 | 62,753.40 | 846.3370 | +0.15% |
| 2026-06-19 03:00:00 | 62,683.50 | 62,716.70 | 62,608.00 | 62,661.30 | 688.2320 | -0.04% |
| 2026-06-19 02:45:00 | 62,748.40 | 62,871.60 | 62,597.00 | 62,683.50 | 1,815 | -0.10% |
| 2026-06-19 02:30:00 | 62,826.40 | 62,826.40 | 62,652.10 | 62,748.50 | 2,692 | -0.12% |
| 2026-06-19 02:15:00 | 62,678.70 | 62,932.70 | 62,584.00 | 62,826.50 | 3,534 | +0.24% |
| 2026-06-19 02:00:00 | 62,579.20 | 62,716.40 | 62,552.80 | 62,678.70 | 1,109 | +0.16% |
| 2026-06-19 01:45:00 | 62,622.20 | 62,700.00 | 62,486.00 | 62,579.10 | 1,637 | -0.07% |
| 2026-06-19 01:30:00 | 62,553.20 | 62,730.00 | 62,486.10 | 62,622.20 | 2,573 | +0.11% |
| 2026-06-19 01:15:00 | 62,478.20 | 62,645.00 | 62,241.00 | 62,553.10 | 5,104 | +0.12% |
| 2026-06-19 01:00:00 | 62,664.20 | 62,677.60 | 62,372.30 | 62,478.20 | 2,426 | -0.30% |
| 2026-06-19 00:45:00 | 62,688.20 | 62,789.00 | 62,606.90 | 62,664.20 | 2,814 | -0.04% |
| 2026-06-19 00:30:00 | 62,568.40 | 62,749.90 | 62,475.60 | 62,688.20 | 2,148 | +0.19% |
| 2026-06-19 00:15:00 | 62,601.80 | 62,731.50 | 62,483.00 | 62,568.30 | 2,655 | -0.05% |
| 2026-06-19 00:00:00 | 62,337.80 | 62,694.20 | 62,308.60 | 62,601.80 | 6,591 | +0.42% |
| 2026-06-18 23:45:00 | 62,755.10 | 62,877.20 | 62,232.10 | 62,337.80 | 1.26万 | -0.66% |
| 2026-06-18 23:30:00 | 63,214.90 | 63,355.00 | 62,650.00 | 62,755.20 | 1.23万 | -0.73% |
| 2026-06-18 23:15:00 | 63,525.90 | 63,571.20 | 63,156.00 | 63,214.90 | 1.26万 | -0.49% |
| 2026-06-18 23:00:00 | 63,784.20 | 63,796.60 | 63,525.10 | 63,525.90 | 3,198 | -0.40% |
| 2026-06-18 22:45:00 | 63,841.30 | 63,968.30 | 63,565.00 | 63,784.10 | 4,492 | -0.09% |
| 2026-06-18 22:30:00 | 63,786.00 | 64,052.60 | 63,730.00 | 63,841.40 | 2,030 | +0.09% |
| 2026-06-18 22:15:00 | 63,752.00 | 64,181.70 | 63,678.10 | 63,786.00 | 3,175 | +0.05% |
| 2026-06-18 22:00:00 | 63,952.40 | 64,047.50 | 63,688.80 | 63,752.00 | 3,464 | -0.31% |
| 2026-06-18 21:45:00 | 63,850.00 | 64,132.80 | 63,753.00 | 63,952.30 | 4,346 | +0.16% |
| 2026-06-18 21:30:00 | 64,327.30 | 64,355.20 | 63,844.70 | 63,850.00 | 4,601 | -0.74% |
| 2026-06-18 21:15:00 | 64,368.80 | 64,419.40 | 64,294.80 | 64,327.40 | 1,538 | -0.06% |
| 2026-06-18 21:00:00 | 64,345.80 | 64,423.40 | 64,255.70 | 64,368.90 | 1,591 | +0.04% |
| 2026-06-18 20:45:00 | 64,225.10 | 64,377.80 | 64,224.80 | 64,345.90 | 1,522 | +0.19% |
| 2026-06-18 20:30:00 | 64,172.50 | 64,239.00 | 64,098.90 | 64,225.10 | 1,472 | +0.08% |
| 2026-06-18 20:15:00 | 63,978.10 | 64,172.50 | 63,960.00 | 64,172.50 | 1,407 | +0.30% |
| 2026-06-18 20:00:00 | 63,940.10 | 64,015.50 | 63,892.80 | 63,978.10 | 810.4760 | +0.06% |
| 2026-06-18 19:45:00 | 63,946.30 | 64,008.70 | 63,855.10 | 63,940.10 | 812.6040 | -0.01% |
| 2026-06-18 19:30:00 | 64,043.80 | 64,057.70 | 63,855.00 | 63,946.20 | 1,011 | -0.15% |
| 2026-06-18 19:15:00 | 63,998.20 | 64,060.90 | 63,877.30 | 64,043.80 | 1,129 | +0.07% |
| 2026-06-18 19:00:00 | 64,050.10 | 64,175.90 | 63,965.00 | 63,998.20 | 1,181 | -0.08% |
| 2026-06-18 18:45:00 | 63,974.80 | 64,198.00 | 63,971.30 | 64,050.00 | 1,697 | +0.12% |
| 2026-06-18 18:30:00 | 63,942.70 | 64,055.40 | 63,914.80 | 63,974.90 | 1,230 | +0.05% |
| 2026-06-18 18:15:00 | 63,985.70 | 64,027.70 | 63,880.20 | 63,942.70 | 1,875 | -0.07% |
| 2026-06-18 18:00:00 | 64,172.70 | 64,172.70 | 63,963.40 | 63,985.70 | 2,006 | -0.29% |
| 2026-06-18 17:45:00 | 64,257.50 | 64,297.70 | 64,162.50 | 64,172.60 | 612.6060 | -0.13% |
| 2026-06-18 17:30:00 | 64,221.80 | 64,281.70 | 64,179.20 | 64,257.40 | 947.8930 | +0.06% |
| 2026-06-18 17:15:00 | 64,361.70 | 64,450.00 | 64,204.90 | 64,221.90 | 1,156 | -0.22% |
| 2026-06-18 17:00:00 | 64,370.00 | 64,376.70 | 64,284.00 | 64,361.70 | 1,189 | -0.01% |
| 2026-06-18 16:45:00 | 64,485.30 | 64,498.90 | 64,350.00 | 64,370.00 | 1,245 | -0.18% |
| 2026-06-18 16:30:00 | 64,547.90 | 64,575.90 | 64,485.30 | 64,485.30 | 946.1840 | -0.10% |
| 2026-06-18 16:15:00 | 64,512.80 | 64,577.00 | 64,478.10 | 64,548.00 | 1,095 | +0.05% |
| 2026-06-18 16:00:00 | 64,470.40 | 64,631.50 | 64,349.20 | 64,512.80 | 2,455 | +0.07% |
| 2026-06-18 15:45:00 | 64,402.70 | 64,491.10 | 64,388.90 | 64,470.30 | 1,668 | +0.10% |
| 2026-06-18 15:30:00 | 64,266.70 | 64,428.60 | 64,222.80 | 64,402.80 | 1,866 | +0.21% |
| 2026-06-18 15:15:00 | 64,065.10 | 64,284.90 | 64,047.70 | 64,266.70 | 1,889 | +0.31% |
| 2026-06-18 15:00:00 | 64,054.90 | 64,076.40 | 63,985.30 | 64,065.00 | 1,080 | +0.02% |
| 2026-06-18 14:45:00 | 64,068.30 | 64,097.70 | 64,025.50 | 64,054.90 | 1,306 | -0.02% |
| 2026-06-18 14:30:00 | 63,958.70 | 64,071.20 | 63,939.00 | 64,068.20 | 1,070 | +0.17% |
| 2026-06-18 14:15:00 | 63,927.20 | 63,970.90 | 63,811.30 | 63,958.80 | 686.0200 | +0.05% |
| 2026-06-18 14:00:00 | 63,961.90 | 64,049.40 | 63,851.40 | 63,927.20 | 1,210 | -0.05% |
| 2026-06-18 13:45:00 | 63,900.00 | 63,979.20 | 63,849.60 | 63,961.80 | 714.5750 | +0.10% |
| 2026-06-18 13:30:00 | 63,893.10 | 64,000.00 | 63,820.40 | 63,900.00 | 812.8440 | +0.01% |
| 2026-06-18 13:15:00 | 63,888.50 | 63,972.30 | 63,877.70 | 63,893.20 | 1,027 | +0.01% |
| 2026-06-18 13:00:00 | 63,850.10 | 63,947.70 | 63,660.10 | 63,888.50 | 3,407 | +0.06% |
| 2026-06-18 12:45:00 | 63,850.00 | 63,946.10 | 63,800.10 | 63,850.10 | 1,460 | +0.00% |
| 2026-06-18 12:30:00 | 63,911.90 | 63,958.30 | 63,848.40 | 63,850.00 | 1,279 | -0.10% |
| 2026-06-18 12:15:00 | 63,908.30 | 64,079.80 | 63,821.90 | 63,911.90 | 2,159 | +0.01% |
| 2026-06-18 12:00:00 | 64,255.00 | 64,323.40 | 63,785.00 | 63,908.20 | 4,869 | -0.54% |
| 2026-06-18 11:45:00 | 64,298.10 | 64,380.90 | 64,241.30 | 64,255.00 | 1,423 | -0.07% |
| 2026-06-18 11:30:00 | 64,280.80 | 64,370.70 | 64,228.90 | 64,298.00 | 1,535 | +0.03% |
| 2026-06-18 11:15:00 | 64,492.10 | 64,502.30 | 64,280.70 | 64,280.90 | 1,349 | -0.33% |
| 2026-06-18 11:00:00 | 64,652.30 | 64,652.30 | 64,487.50 | 64,492.10 | 785.0360 | -0.25% |
| 2026-06-18 10:45:00 | 64,735.00 | 64,750.00 | 64,641.10 | 64,652.30 | 505.3800 | -0.13% |
| 2026-06-18 10:30:00 | 64,672.60 | 64,741.20 | 64,645.60 | 64,735.00 | 477.8280 | +0.10% |
| 2026-06-18 10:15:00 | 64,541.50 | 64,720.80 | 64,453.20 | 64,672.70 | 897.5120 | +0.20% |
| 2026-06-18 10:00:00 | 64,520.90 | 64,650.00 | 64,500.00 | 64,541.50 | 662.9290 | +0.03% |
| 2026-06-18 09:45:00 | 64,585.70 | 64,585.70 | 64,444.10 | 64,520.90 | 627.0180 | -0.10% |
| 2026-06-18 09:30:00 | 64,629.50 | 64,722.00 | 64,570.10 | 64,585.70 | 636.4690 | -0.07% |
| 2026-06-18 09:15:00 | 64,703.80 | 64,713.50 | 64,584.60 | 64,629.60 | 630.5660 | -0.11% |
| 2026-06-18 09:00:00 | 64,432.80 | 64,780.00 | 64,429.10 | 64,703.70 | 1,817 | +0.42% |
| 2026-06-18 08:45:00 | 64,554.40 | 64,588.00 | 64,422.40 | 64,432.80 | 643.3340 | -0.19% |
| 2026-06-18 08:30:00 | 64,560.60 | 64,671.20 | 64,470.40 | 64,554.30 | 632.0270 | -0.01% |
| 2026-06-18 08:15:00 | 64,604.80 | 64,676.50 | 64,510.00 | 64,560.50 | 927.4020 | -0.07% |
| 2026-06-18 08:00:00 | 64,472.90 | 64,630.00 | 64,455.40 | 64,604.70 | 1,165 | +0.20% |
| 2026-06-18 07:45:00 | 64,413.40 | 64,488.10 | 64,366.10 | 64,472.90 | 577.8010 | +0.09% |
| 2026-06-18 07:30:00 | 64,466.20 | 64,494.90 | 64,366.10 | 64,413.40 | 552.2000 | -0.08% |
| 2026-06-18 07:15:00 | 64,294.80 | 64,495.30 | 64,294.80 | 64,466.30 | 1,136 | +0.27% |
| 2026-06-18 07:00:00 | 64,265.30 | 64,381.20 | 64,216.60 | 64,294.80 | 661.5140 | +0.05% |
| 2026-06-18 06:45:00 | 64,238.40 | 64,389.90 | 64,231.60 | 64,265.30 | 992.3220 | +0.04% |
| 2026-06-18 06:30:00 | 64,336.50 | 64,415.70 | 64,209.40 | 64,238.30 | 1,274 | -0.15% |
| 2026-06-18 06:15:00 | 64,072.40 | 64,350.10 | 64,036.60 | 64,336.50 | 1,524 | +0.41% |
| 2026-06-18 06:00:00 | 64,229.40 | 64,231.80 | 63,881.20 | 64,072.50 | 3,725 | -0.24% |
| 2026-06-18 05:45:00 | 64,152.90 | 64,254.20 | 64,104.00 | 64,229.40 | 1,172 | +0.12% |
| 2026-06-18 05:30:00 | 64,238.70 | 64,400.00 | 64,129.50 | 64,152.90 | 1,265 | -0.13% |
| 2026-06-18 05:15:00 | 64,296.40 | 64,358.60 | 64,231.30 | 64,238.70 | 806.6090 | -0.09% |
| 2026-06-18 05:00:00 | 64,405.90 | 64,427.00 | 64,230.20 | 64,296.40 | 895.2430 | -0.17% |
| 2026-06-18 04:45:00 | 64,200.20 | 64,411.00 | 64,137.10 | 64,405.90 | 1,392 | +0.32% |
| 2026-06-18 04:30:00 | 64,335.90 | 64,460.80 | 64,200.10 | 64,200.20 | 1,309 | -0.21% |
| 2026-06-18 04:15:00 | 64,187.30 | 64,434.70 | 64,174.60 | 64,335.90 | 1,326 | +0.23% |
| 2026-06-18 04:00:00 | 64,271.40 | 64,430.00 | 64,153.80 | 64,187.30 | 2,997 | -0.13% |
| 2026-06-18 03:45:00 | 64,147.10 | 64,289.90 | 64,015.00 | 64,271.30 | 5,600 | +0.19% |
| 2026-06-18 03:30:00 | 64,436.50 | 64,653.40 | 64,115.50 | 64,147.00 | 7,165 | -0.45% |
| 2026-06-18 03:15:00 | 65,335.50 | 65,356.30 | 64,286.20 | 64,436.40 | 1.10万 | -1.38% |
| 2026-06-18 03:00:00 | 65,481.20 | 65,632.00 | 65,057.00 | 65,335.40 | 3,767 | -0.22% |
| 2026-06-18 02:45:00 | 66,006.20 | 66,013.30 | 65,316.40 | 65,481.30 | 4,743 | -0.80% |
| 2026-06-18 02:30:00 | 65,369.70 | 66,041.90 | 65,238.60 | 66,006.10 | 6,689 | +0.97% |
| 2026-06-18 02:15:00 | 65,264.70 | 65,517.00 | 65,228.10 | 65,369.60 | 2,630 | +0.16% |
| 2026-06-18 02:00:00 | 66,073.10 | 66,085.30 | 64,746.60 | 65,264.80 | 1.83万 | -1.22% |
| 2026-06-18 01:45:00 | 65,826.70 | 66,160.00 | 65,780.20 | 66,073.10 | 2,321 | +0.37% |
| 2026-06-18 01:30:00 | 65,930.10 | 65,981.60 | 65,800.10 | 65,826.60 | 754.1330 | -0.16% |
| 2026-06-18 01:15:00 | 65,819.90 | 65,982.90 | 65,792.90 | 65,930.10 | 781.8120 | +0.17% |
| 2026-06-18 01:00:00 | 65,829.60 | 65,950.60 | 65,755.00 | 65,819.90 | 1,441 | -0.01% |
| 2026-06-18 00:45:00 | 65,926.20 | 65,983.50 | 65,803.30 | 65,829.70 | 1,216 | -0.15% |
| 2026-06-18 00:30:00 | 66,222.90 | 66,271.00 | 65,864.50 | 65,926.20 | 3,804 | -0.45% |
| 2026-06-18 00:15:00 | 65,815.20 | 66,419.20 | 65,779.00 | 66,222.90 | 6,630 | +0.62% |
| 2026-06-18 00:00:00 | 65,712.70 | 65,850.00 | 65,676.80 | 65,815.10 | 2,399 | +0.16% |
| 2026-06-17 23:45:00 | 65,466.60 | 65,834.10 | 65,440.10 | 65,712.70 | 4,304 | +0.38% |
| 2026-06-17 23:30:00 | 65,304.60 | 65,495.40 | 65,227.30 | 65,466.50 | 2,306 | +0.25% |
| 2026-06-17 23:15:00 | 65,201.00 | 65,392.90 | 65,160.00 | 65,304.50 | 1,736 | +0.16% |
| 2026-06-17 23:00:00 | 65,072.40 | 65,214.80 | 64,943.50 | 65,201.10 | 1,372 | +0.20% |
| 2026-06-17 22:45:00 | 65,074.10 | 65,260.00 | 64,722.60 | 65,072.40 | 4,839 | -0.00% |
| 2026-06-17 22:30:00 | 65,215.50 | 65,260.60 | 65,012.20 | 65,074.10 | 1,364 | -0.22% |
| 2026-06-17 22:15:00 | 65,309.50 | 65,434.10 | 65,100.00 | 65,215.60 | 1,949 | -0.14% |
| 2026-06-17 22:00:00 | 65,232.60 | 65,323.60 | 65,088.10 | 65,309.50 | 1,913 | +0.12% |
| 2026-06-17 21:45:00 | 65,249.00 | 65,333.00 | 65,190.00 | 65,232.90 | 2,014 | -0.02% |
| 2026-06-17 21:30:00 | 64,884.40 | 65,305.00 | 64,804.10 | 65,249.00 | 4,220 | +0.56% |
| 2026-06-17 21:15:00 | 65,042.80 | 65,042.80 | 64,829.00 | 64,884.60 | 2,132 | -0.24% |
| 2026-06-17 21:00:00 | 65,005.20 | 65,060.60 | 64,941.40 | 65,042.80 | 1,631 | +0.06% |
| 2026-06-17 20:45:00 | 64,881.10 | 65,080.30 | 64,880.30 | 65,005.30 | 3,146 | +0.19% |
| 2026-06-17 20:30:00 | 64,654.80 | 64,896.40 | 64,550.70 | 64,881.00 | 1,797 | +0.35% |
| 2026-06-17 20:15:00 | 64,825.60 | 64,825.70 | 64,606.70 | 64,654.80 | 1,585 | -0.26% |
| 2026-06-17 20:00:00 | 64,774.60 | 64,844.40 | 64,698.50 | 64,825.70 | 1,452 | +0.08% |
| 2026-06-17 19:45:00 | 64,766.20 | 64,834.90 | 64,766.20 | 64,774.50 | 1,159 | +0.01% |
| 2026-06-17 19:30:00 | 64,668.20 | 64,776.00 | 64,635.00 | 64,766.30 | 1,420 | +0.15% |
| 2026-06-17 19:15:00 | 64,571.10 | 64,715.90 | 64,528.30 | 64,668.20 | 1,734 | +0.15% |
| 2026-06-17 19:00:00 | 64,770.40 | 64,825.60 | 64,525.00 | 64,571.10 | 3,856 | -0.31% |
| 2026-06-17 18:45:00 | 64,886.50 | 64,914.90 | 64,733.50 | 64,770.40 | 1,249 | -0.18% |
| 2026-06-17 18:30:00 | 64,907.60 | 64,946.30 | 64,832.40 | 64,886.70 | 450.3360 | -0.03% |
| 2026-06-17 18:15:00 | 64,854.90 | 64,950.00 | 64,827.00 | 64,907.60 | 738.3020 | +0.08% |
| 2026-06-17 18:00:00 | 64,880.00 | 64,964.20 | 64,771.10 | 64,854.80 | 1,500 | -0.04% |
| 2026-06-17 17:45:00 | 64,917.00 | 64,976.10 | 64,800.40 | 64,880.10 | 1,165 | -0.06% |
| 2026-06-17 17:30:00 | 65,012.60 | 65,029.10 | 64,888.00 | 64,917.00 | 1,007 | -0.15% |
| 2026-06-17 17:15:00 | 64,940.50 | 65,045.00 | 64,890.00 | 65,012.60 | 1,331 | +0.11% |
| 2026-06-17 17:00:00 | 64,889.90 | 65,011.20 | 64,872.30 | 64,940.50 | 2,613 | +0.08% |
| 2026-06-17 16:45:00 | 64,881.40 | 64,991.60 | 64,800.00 | 64,889.80 | 3,907 | +0.01% |
| 2026-06-17 16:30:00 | 65,291.20 | 65,291.20 | 64,875.00 | 64,881.30 | 6,848 | -0.63% |
| 2026-06-17 16:15:00 | 65,304.80 | 65,364.30 | 65,208.40 | 65,291.10 | 1,629 | -0.02% |
| 2026-06-17 16:00:00 | 65,503.90 | 65,549.80 | 65,300.90 | 65,304.80 | 1,237 | -0.30% |
| 2026-06-17 15:45:00 | 65,501.50 | 65,569.80 | 65,200.00 | 65,504.00 | 4,838 | +0.00% |
| 2026-06-17 15:30:00 | 65,521.70 | 65,552.60 | 65,446.90 | 65,501.40 | 1,295 | -0.03% |
| 2026-06-17 15:15:00 | 65,660.90 | 65,680.30 | 65,432.10 | 65,521.70 | 1,369 | -0.21% |
| 2026-06-17 15:00:00 | 65,589.40 | 65,671.80 | 65,516.40 | 65,660.90 | 1,769 | +0.11% |
| 2026-06-17 14:45:00 | 65,606.60 | 65,644.60 | 65,567.10 | 65,589.40 | 564.4720 | -0.03% |
| 2026-06-17 14:30:00 | 65,615.60 | 65,705.60 | 65,535.00 | 65,606.60 | 1,693 | -0.01% |
| 2026-06-17 14:15:00 | 65,818.70 | 65,869.80 | 65,610.00 | 65,615.70 | 754.0630 | -0.31% |
| 2026-06-17 14:00:00 | 65,796.10 | 65,830.00 | 65,749.50 | 65,818.60 | 401.3720 | +0.03% |
| 2026-06-17 13:45:00 | 65,878.90 | 65,899.00 | 65,733.30 | 65,796.10 | 529.4000 | -0.13% |
| 2026-06-17 13:30:00 | 65,816.00 | 65,897.30 | 65,785.10 | 65,879.00 | 374.1460 | +0.10% |
| 2026-06-17 13:15:00 | 65,775.00 | 65,830.00 | 65,702.90 | 65,816.10 | 634.1140 | +0.06% |
| 2026-06-17 13:00:00 | 65,852.50 | 65,948.50 | 65,750.00 | 65,775.00 | 614.5850 | -0.12% |
| 2026-06-17 12:45:00 | 65,887.80 | 66,019.00 | 65,852.50 | 65,852.50 | 798.4900 | -0.05% |
| 2026-06-17 12:30:00 | 65,864.20 | 65,913.60 | 65,828.50 | 65,887.70 | 401.8860 | +0.04% |
| 2026-06-17 12:15:00 | 65,810.60 | 65,875.00 | 65,744.20 | 65,864.20 | 399.2880 | +0.08% |
| 2026-06-17 12:00:00 | 65,818.60 | 65,868.70 | 65,786.60 | 65,810.70 | 297.1370 | -0.01% |
| 2026-06-17 11:45:00 | 65,765.40 | 65,824.60 | 65,729.20 | 65,818.60 | 304.0580 | +0.08% |
| 2026-06-17 11:30:00 | 65,742.60 | 65,850.00 | 65,742.60 | 65,765.30 | 303.9370 | +0.03% |
| 2026-06-17 11:15:00 | 65,783.10 | 65,783.10 | 65,671.80 | 65,742.70 | 841.3530 | -0.06% |
| 2026-06-17 11:00:00 | 65,872.60 | 65,872.70 | 65,770.00 | 65,783.10 | 446.8940 | -0.14% |
| 2026-06-17 10:45:00 | 65,825.00 | 65,879.70 | 65,790.80 | 65,872.70 | 529.0330 | +0.07% |
| 2026-06-17 10:30:00 | 66,065.90 | 66,072.90 | 65,743.00 | 65,825.10 | 894.8770 | -0.36% |
| 2026-06-17 10:15:00 | 65,865.10 | 66,092.50 | 65,837.10 | 66,066.00 | 1,462 | +0.31% |
| 2026-06-17 10:00:00 | 65,901.10 | 65,910.80 | 65,801.50 | 65,865.10 | 601.3000 | -0.05% |
| 2026-06-17 09:45:00 | 65,729.90 | 65,925.10 | 65,729.90 | 65,901.10 | 941.3740 | +0.26% |
| 2026-06-17 09:30:00 | 65,556.90 | 65,786.20 | 65,508.00 | 65,729.90 | 870.8210 | +0.26% |
| 2026-06-17 09:15:00 | 65,765.40 | 65,765.40 | 65,427.90 | 65,556.90 | 2,484 | -0.32% |
| 2026-06-17 09:00:00 | 65,679.40 | 65,800.00 | 65,650.00 | 65,765.30 | 488.0080 | +0.13% |
| 2026-06-17 08:45:00 | 65,794.70 | 65,821.00 | 65,668.30 | 65,679.40 | 577.2930 | -0.18% |
| 2026-06-17 08:30:00 | 65,694.80 | 65,812.50 | 65,657.60 | 65,794.70 | 519.9920 | +0.15% |
| 2026-06-17 08:15:00 | 65,716.70 | 65,769.60 | 65,671.80 | 65,694.80 | 504.3160 | -0.03% |
| 2026-06-17 08:00:00 | 65,644.80 | 65,779.00 | 65,644.80 | 65,716.70 | 522.5090 | +0.11% |
| 2026-06-17 07:45:00 | 65,687.30 | 65,687.30 | 65,580.10 | 65,644.80 | 666.8010 | -0.06% |
| 2026-06-17 07:30:00 | 65,705.60 | 65,753.00 | 65,676.00 | 65,687.40 | 273.3370 | -0.03% |
| 2026-06-17 07:15:00 | 65,730.40 | 65,730.50 | 65,610.00 | 65,705.70 | 472.3050 | -0.04% |
| 2026-06-17 07:00:00 | 65,745.20 | 65,805.00 | 65,690.00 | 65,730.40 | 353.9580 | -0.02% |
| 2026-06-17 06:45:00 | 65,691.20 | 65,762.60 | 65,644.60 | 65,745.20 | 355.5600 | +0.08% |
| 2026-06-17 06:30:00 | 65,741.00 | 65,756.60 | 65,666.50 | 65,691.30 | 467.5900 | -0.08% |
| 2026-06-17 06:15:00 | 65,811.20 | 65,855.00 | 65,683.00 | 65,741.10 | 518.1830 | -0.11% |
| 2026-06-17 06:00:00 | 65,741.30 | 65,851.90 | 65,677.50 | 65,811.10 | 1,233 | +0.11% |
| 2026-06-17 05:45:00 | 65,702.80 | 65,750.00 | 65,676.60 | 65,741.20 | 601.2040 | +0.06% |
| 2026-06-17 05:30:00 | 65,696.30 | 65,724.10 | 65,609.80 | 65,702.90 | 502.0470 | +0.01% |
| 2026-06-17 05:15:00 | 65,885.30 | 65,888.00 | 65,679.80 | 65,696.40 | 809.4960 | -0.29% |
| 2026-06-17 05:00:00 | 65,824.00 | 65,908.40 | 65,803.70 | 65,885.30 | 700.9840 | +0.09% |
| 2026-06-17 04:45:00 | 65,808.50 | 65,832.70 | 65,791.10 | 65,824.00 | 309.4790 | +0.02% |
| 2026-06-17 04:30:00 | 65,695.20 | 65,811.00 | 65,690.00 | 65,808.60 | 640.2580 | +0.17% |
| 2026-06-17 04:15:00 | 65,737.00 | 65,819.70 | 65,660.00 | 65,695.10 | 699.0290 | -0.06% |
| 2026-06-17 04:00:00 | 65,653.20 | 65,737.10 | 65,561.30 | 65,737.10 | 869.2050 | +0.13% |
| 2026-06-17 03:45:00 | 65,616.90 | 65,706.80 | 65,532.10 | 65,653.20 | 1,410 | +0.06% |
| 2026-06-17 03:30:00 | 65,678.60 | 65,760.00 | 65,570.00 | 65,616.90 | 813.6330 | -0.09% |
| 2026-06-17 03:15:00 | 65,640.40 | 65,700.00 | 65,529.00 | 65,678.60 | 1,069 | +0.06% |
| 2026-06-17 03:00:00 | 65,822.50 | 65,822.50 | 65,620.40 | 65,640.40 | 1,673 | -0.28% |
| 2026-06-17 02:45:00 | 65,817.30 | 65,911.20 | 65,792.10 | 65,822.40 | 875.4200 | +0.01% |
| 2026-06-17 02:30:00 | 65,885.50 | 65,950.00 | 65,767.00 | 65,817.40 | 918.8480 | -0.10% |
| 2026-06-17 02:15:00 | 66,105.10 | 66,106.60 | 65,839.00 | 65,885.50 | 1,197 | -0.33% |
| 2026-06-17 02:00:00 | 65,946.20 | 66,246.10 | 65,921.10 | 66,105.10 | 2,496 | +0.24% |
| 2026-06-17 01:45:00 | 65,726.20 | 65,991.70 | 65,707.70 | 65,946.20 | 1,787 | +0.33% |
| 2026-06-17 01:30:00 | 65,725.40 | 65,800.00 | 65,682.10 | 65,726.20 | 443.5820 | +0.00% |
| 2026-06-17 01:15:00 | 65,761.60 | 65,846.80 | 65,677.10 | 65,725.40 | 544.7700 | -0.06% |
| 2026-06-17 01:00:00 | 65,730.90 | 65,829.70 | 65,708.80 | 65,761.50 | 592.8540 | +0.05% |
| 2026-06-17 00:45:00 | 65,784.70 | 65,800.40 | 65,675.20 | 65,730.80 | 824.1680 | -0.08% |
| 2026-06-17 00:30:00 | 65,764.10 | 65,846.10 | 65,676.50 | 65,784.70 | 585.5020 | +0.03% |
| 2026-06-17 00:15:00 | 65,744.30 | 65,800.10 | 65,692.10 | 65,764.10 | 908.4120 | +0.03% |
| 2026-06-17 00:00:00 | 65,841.80 | 65,932.30 | 65,738.50 | 65,744.20 | 970.9660 | -0.15% |
| 2026-06-16 23:45:00 | 65,814.70 | 65,965.00 | 65,667.50 | 65,841.80 | 1,701 | +0.04% |
| 2026-06-16 23:30:00 | 65,789.70 | 65,981.50 | 65,780.00 | 65,814.60 | 1,629 | +0.04% |
| 2026-06-16 23:15:00 | 65,833.90 | 65,885.00 | 65,683.80 | 65,789.60 | 2,084 | -0.07% |
| 2026-06-16 23:00:00 | 65,630.20 | 65,856.00 | 65,580.00 | 65,834.00 | 2,246 | +0.31% |
| 2026-06-16 22:45:00 | 65,664.00 | 65,749.90 | 65,574.30 | 65,630.20 | 1,627 | -0.05% |
| 2026-06-16 22:30:00 | 65,524.20 | 65,720.70 | 65,328.80 | 65,663.90 | 4,933 | +0.21% |
| 2026-06-16 22:15:00 | 65,999.90 | 66,036.20 | 65,461.10 | 65,524.20 | 6,853 | -0.72% |
| 2026-06-16 22:00:00 | 66,012.80 | 66,239.30 | 65,980.00 | 65,999.90 | 2,175 | -0.02% |
| 2026-06-16 21:45:00 | 66,099.90 | 66,180.00 | 65,961.80 | 66,012.70 | 1,775 | -0.13% |
| 2026-06-16 21:30:00 | 65,988.00 | 66,137.00 | 65,893.20 | 66,100.00 | 3,372 | +0.17% |
| 2026-06-16 21:15:00 | 66,173.80 | 66,240.10 | 65,988.00 | 65,988.10 | 1,909 | -0.28% |
| 2026-06-16 21:00:00 | 66,390.50 | 66,435.60 | 65,970.00 | 66,173.90 | 3,897 | -0.33% |
| 2026-06-16 20:45:00 | 66,460.00 | 66,472.30 | 66,325.20 | 66,390.50 | 1,331 | -0.10% |
| 2026-06-16 20:30:00 | 66,552.50 | 66,787.10 | 66,410.00 | 66,460.10 | 2,406 | -0.14% |
| 2026-06-16 20:15:00 | 66,519.90 | 66,650.00 | 66,510.10 | 66,552.50 | 1,691 | +0.05% |
| 2026-06-16 20:00:00 | 66,456.00 | 66,538.00 | 66,370.00 | 66,520.00 | 1,184 | +0.10% |
| 2026-06-16 19:45:00 | 66,376.90 | 66,463.70 | 66,345.20 | 66,456.00 | 712.0030 | +0.12% |
| 2026-06-16 19:30:00 | 66,445.00 | 66,452.60 | 66,325.40 | 66,376.90 | 841.6310 | -0.10% |
| 2026-06-16 19:15:00 | 66,484.10 | 66,556.80 | 66,359.40 | 66,445.10 | 914.8610 | -0.06% |
| 2026-06-16 19:00:00 | 66,476.10 | 66,619.30 | 66,402.40 | 66,484.00 | 911.6010 | +0.01% |
| 2026-06-16 18:45:00 | 66,579.90 | 66,592.40 | 66,451.10 | 66,476.10 | 801.5010 | -0.16% |
| 2026-06-16 18:30:00 | 66,633.40 | 66,637.50 | 66,539.20 | 66,579.90 | 594.3350 | -0.08% |
| 2026-06-16 18:15:00 | 66,509.80 | 66,755.50 | 66,509.80 | 66,633.40 | 1,752 | +0.19% |
| 2026-06-16 18:00:00 | 66,478.50 | 66,563.10 | 66,463.20 | 66,509.90 | 687.0450 | +0.05% |
| 2026-06-16 17:45:00 | 66,669.80 | 66,699.60 | 66,440.10 | 66,478.40 | 1,067 | -0.29% |
| 2026-06-16 17:30:00 | 66,581.40 | 66,706.40 | 66,546.70 | 66,669.80 | 999.1720 | +0.13% |
| 2026-06-16 17:15:00 | 66,735.70 | 66,735.70 | 66,525.00 | 66,581.40 | 1,305 | -0.23% |
| 2026-06-16 17:00:00 | 66,863.90 | 66,884.60 | 66,690.70 | 66,735.70 | 1,935 | -0.19% |
| 2026-06-16 16:45:00 | 66,583.40 | 66,956.70 | 66,530.10 | 66,863.90 | 4,261 | +0.42% |
| 2026-06-16 16:30:00 | 66,518.90 | 66,625.00 | 66,461.90 | 66,583.40 | 2,613 | +0.10% |
| 2026-06-16 16:15:00 | 66,435.90 | 66,541.90 | 66,344.90 | 66,518.90 | 1,432 | +0.12% |
| 2026-06-16 16:00:00 | 66,341.80 | 66,472.10 | 66,310.50 | 66,435.80 | 788.9230 | +0.14% |
| 2026-06-16 15:45:00 | 66,288.50 | 66,350.00 | 66,272.10 | 66,341.70 | 540.3250 | +0.08% |
| 2026-06-16 15:30:00 | 66,301.40 | 66,399.00 | 66,280.00 | 66,288.50 | 682.7800 | -0.02% |
| 2026-06-16 15:15:00 | 66,306.00 | 66,450.70 | 66,278.30 | 66,301.40 | 1,762 | -0.01% |
| 2026-06-16 15:00:00 | 66,406.30 | 66,497.00 | 66,306.00 | 66,306.00 | 967.0680 | -0.15% |
| 2026-06-16 14:45:00 | 66,361.10 | 66,505.90 | 66,353.20 | 66,406.40 | 1,081 | +0.07% |
| 2026-06-16 14:30:00 | 66,306.60 | 66,543.50 | 66,257.30 | 66,361.10 | 2,458 | +0.08% |
| 2026-06-16 14:15:00 | 66,153.40 | 66,324.60 | 66,117.00 | 66,306.60 | 1,379 | +0.23% |
| 2026-06-16 14:00:00 | 66,028.10 | 66,167.90 | 66,025.10 | 66,153.40 | 715.7170 | +0.19% |
| 2026-06-16 13:45:00 | 66,060.10 | 66,119.90 | 66,019.60 | 66,028.00 | 653.0650 | -0.05% |
| 2026-06-16 13:30:00 | 66,041.20 | 66,091.20 | 65,974.10 | 66,060.10 | 773.2340 | +0.03% |
| 2026-06-16 13:15:00 | 65,988.10 | 66,090.90 | 65,930.70 | 66,041.10 | 713.7080 | +0.08% |
| 2026-06-16 13:00:00 | 65,811.10 | 66,041.90 | 65,811.10 | 65,988.00 | 1,376 | +0.27% |
| 2026-06-16 12:45:00 | 65,855.10 | 65,874.70 | 65,780.00 | 65,811.10 | 744.0720 | -0.07% |
| 2026-06-16 12:30:00 | 65,943.90 | 65,944.00 | 65,768.70 | 65,855.00 | 2,059 | -0.13% |
| 2026-06-16 12:15:00 | 66,117.80 | 66,134.10 | 65,943.90 | 65,944.00 | 1,239 | -0.26% |
| 2026-06-16 12:00:00 | 66,125.40 | 66,252.20 | 66,099.00 | 66,117.80 | 1,513 | -0.01% |
| 2026-06-16 11:45:00 | 66,095.20 | 66,145.40 | 66,052.80 | 66,125.40 | 1,655 | +0.05% |
| 2026-06-16 11:30:00 | 65,946.30 | 66,099.10 | 65,939.90 | 66,095.30 | 1,529 | +0.23% |
| 2026-06-16 11:15:00 | 65,779.00 | 65,978.60 | 65,607.10 | 65,946.20 | 2,000 | +0.25% |
| 2026-06-16 11:00:00 | 65,714.00 | 65,821.00 | 65,650.60 | 65,779.00 | 1,422 | +0.10% |
| 2026-06-16 10:45:00 | 65,849.60 | 65,858.80 | 65,655.00 | 65,714.10 | 1,527 | -0.21% |
| 2026-06-16 10:30:00 | 65,735.30 | 65,890.00 | 65,717.60 | 65,849.60 | 2,167 | +0.17% |
| 2026-06-16 10:15:00 | 66,028.20 | 66,125.70 | 65,721.00 | 65,735.40 | 3,567 | -0.44% |
| 2026-06-16 10:00:00 | 66,309.90 | 66,331.80 | 66,014.20 | 66,028.20 | 1,840 | -0.42% |
| 2026-06-16 09:45:00 | 66,325.70 | 66,388.80 | 66,284.90 | 66,309.90 | 568.7180 | -0.02% |
| 2026-06-16 09:30:00 | 66,335.00 | 66,378.60 | 66,313.00 | 66,325.80 | 439.9900 | -0.01% |
| 2026-06-16 09:15:00 | 66,247.10 | 66,345.90 | 66,220.00 | 66,335.00 | 559.7500 | +0.13% |
| 2026-06-16 09:00:00 | 66,216.80 | 66,331.90 | 66,206.60 | 66,247.10 | 730.4430 | +0.05% |
| 2026-06-16 08:45:00 | 66,374.80 | 66,400.00 | 66,201.10 | 66,216.90 | 724.1580 | -0.24% |
| 2026-06-16 08:30:00 | 66,210.80 | 66,426.90 | 66,204.00 | 66,374.80 | 900.6970 | +0.25% |
| 2026-06-16 08:15:00 | 66,350.90 | 66,383.40 | 66,197.20 | 66,210.90 | 900.0620 | -0.21% |
| 2026-06-16 08:00:00 | 66,285.90 | 66,371.40 | 66,235.00 | 66,350.90 | 906.6020 | +0.10% |
| 2026-06-16 07:45:00 | 66,244.00 | 66,335.50 | 66,210.00 | 66,285.90 | 840.8450 | +0.06% |
| 2026-06-16 07:30:00 | 66,199.40 | 66,246.30 | 66,086.60 | 66,243.90 | 694.2570 | +0.07% |
| 2026-06-16 07:15:00 | 66,236.10 | 66,267.70 | 66,114.10 | 66,199.40 | 677.0780 | -0.06% |
| 2026-06-16 07:00:00 | 66,170.00 | 66,258.00 | 66,150.00 | 66,236.00 | 563.5310 | +0.10% |
| 2026-06-16 06:45:00 | 66,263.50 | 66,301.50 | 66,166.90 | 66,170.00 | 1,477 | -0.14% |
| 2026-06-16 06:30:00 | 66,131.10 | 66,346.00 | 66,068.70 | 66,263.60 | 1,330 | +0.20% |
| 2026-06-16 06:15:00 | 66,326.10 | 66,382.80 | 66,065.10 | 66,131.10 | 2,198 | -0.29% |
| 2026-06-16 06:00:00 | 66,337.10 | 66,446.20 | 66,321.00 | 66,326.10 | 540.2410 | -0.02% |
| 2026-06-16 05:45:00 | 66,402.30 | 66,416.90 | 66,326.50 | 66,337.10 | 510.0990 | -0.10% |
| 2026-06-16 05:30:00 | 66,379.30 | 66,444.00 | 66,284.80 | 66,402.40 | 1,084 | +0.03% |
| 2026-06-16 05:15:00 | 66,490.10 | 66,534.80 | 66,356.90 | 66,379.40 | 662.9550 | -0.17% |
| 2026-06-16 05:00:00 | 66,489.60 | 66,499.50 | 66,391.20 | 66,490.10 | 688.5850 | +0.00% |
| 2026-06-16 04:45:00 | 66,551.80 | 66,551.80 | 66,445.00 | 66,489.60 | 510.4080 | -0.09% |
| 2026-06-16 04:30:00 | 66,544.00 | 66,658.20 | 66,544.00 | 66,551.80 | 486.0320 | +0.01% |
| 2026-06-16 04:15:00 | 66,530.70 | 66,570.00 | 66,482.30 | 66,544.00 | 434.9080 | +0.02% |
| 2026-06-16 04:00:00 | 66,579.10 | 66,605.20 | 66,456.80 | 66,530.70 | 813.3230 | -0.07% |
| 2026-06-16 03:45:00 | 66,690.50 | 66,719.70 | 66,453.30 | 66,579.20 | 1,327 | -0.17% |
| 2026-06-16 03:30:00 | 66,495.00 | 66,691.70 | 66,493.30 | 66,690.50 | 1,118 | +0.29% |
| 2026-06-16 03:15:00 | 66,822.10 | 66,851.60 | 66,302.40 | 66,495.00 | 3,172 | -0.49% |
| 2026-06-16 03:00:00 | 66,726.10 | 66,856.10 | 66,687.40 | 66,822.10 | 555.4360 | +0.14% |
| 2026-06-16 02:45:00 | 66,765.50 | 66,888.00 | 66,720.00 | 66,726.10 | 751.2750 | -0.06% |
| 2026-06-16 02:30:00 | 66,791.20 | 66,844.70 | 66,710.00 | 66,765.40 | 833.9130 | -0.04% |
| 2026-06-16 02:15:00 | 66,777.70 | 66,856.90 | 66,765.80 | 66,791.20 | 576.9690 | +0.02% |
| 2026-06-16 02:00:00 | 66,820.70 | 66,900.00 | 66,678.50 | 66,777.70 | 1,395 | -0.06% |
| 2026-06-16 01:45:00 | 66,850.10 | 66,917.00 | 66,800.20 | 66,820.70 | 842.4650 | -0.04% |
| 2026-06-16 01:30:00 | 66,782.80 | 66,899.90 | 66,635.10 | 66,850.10 | 1,500 | +0.10% |
| 2026-06-16 01:15:00 | 66,869.70 | 66,952.80 | 66,736.50 | 66,782.90 | 1,305 | -0.13% |
| 2026-06-16 01:00:00 | 67,122.30 | 67,122.40 | 66,713.20 | 66,869.80 | 4,546 | -0.38% |
| 2026-06-16 00:45:00 | 67,129.30 | 67,179.50 | 67,055.00 | 67,122.30 | 1,170 | -0.01% |
| 2026-06-16 00:30:00 | 67,149.50 | 67,237.30 | 67,101.00 | 67,129.20 | 1,454 | -0.03% |
| 2026-06-16 00:15:00 | 67,210.70 | 67,228.00 | 67,051.10 | 67,149.40 | 1,929 | -0.09% |
| 2026-06-16 00:00:00 | 67,248.50 | 67,254.50 | 67,059.70 | 67,210.80 | 3,026 | -0.06% |
| 2026-06-15 23:45:00 | 66,871.60 | 67,255.40 | 66,871.60 | 67,248.50 | 8,587 | +0.56% |
| 2026-06-15 23:30:00 | 66,617.10 | 66,880.00 | 66,573.40 | 66,871.70 | 2,612 | +0.38% |
| 2026-06-15 23:15:00 | 66,587.50 | 66,697.50 | 66,547.90 | 66,617.10 | 1,084 | +0.04% |
| 2026-06-15 23:00:00 | 66,552.40 | 66,661.30 | 66,541.50 | 66,587.40 | 1,080 | +0.05% |
| 2026-06-15 22:45:00 | 66,500.00 | 66,646.80 | 66,500.00 | 66,552.30 | 1,633 | +0.08% |
| 2026-06-15 22:30:00 | 66,530.00 | 66,530.00 | 66,388.90 | 66,500.00 | 1,134 | -0.05% |
| 2026-06-15 22:15:00 | 66,416.40 | 66,535.60 | 66,367.70 | 66,530.00 | 1,755 | +0.17% |
| 2026-06-15 22:00:00 | 66,410.80 | 66,433.20 | 66,265.00 | 66,416.40 | 3,731 | +0.01% |
| 2026-06-15 21:45:00 | 66,541.40 | 66,622.80 | 66,375.10 | 66,410.80 | 2,666 | -0.20% |
| 2026-06-15 21:30:00 | 66,801.70 | 66,853.80 | 66,408.40 | 66,541.30 | 6,242 | -0.39% |
| 2026-06-15 21:15:00 | 66,579.90 | 66,915.20 | 66,557.60 | 66,801.80 | 6,988 | +0.33% |
| 2026-06-15 21:00:00 | 66,528.50 | 66,665.80 | 66,435.20 | 66,579.80 | 4,650 | +0.08% |
| 2026-06-15 20:45:00 | 66,440.90 | 66,570.00 | 66,381.30 | 66,528.50 | 3,640 | +0.13% |
| 2026-06-15 20:30:00 | 66,243.30 | 66,441.00 | 66,151.50 | 66,441.00 | 4,885 | +0.30% |
| 2026-06-15 20:15:00 | 66,249.10 | 66,300.00 | 66,143.20 | 66,243.30 | 1,636 | -0.01% |
| 2026-06-15 20:00:00 | 66,192.00 | 66,283.00 | 66,056.40 | 66,249.10 | 2,014 | +0.09% |
| 2026-06-15 19:45:00 | 66,118.40 | 66,217.00 | 66,083.20 | 66,192.00 | 1,071 | +0.11% |
| 2026-06-15 19:30:00 | 66,222.00 | 66,269.90 | 66,088.00 | 66,118.50 | 2,187 | -0.16% |
| 2026-06-15 19:15:00 | 65,900.00 | 66,346.20 | 65,894.70 | 66,222.00 | 9,421 | +0.49% |
| 2026-06-15 19:00:00 | 65,884.70 | 65,988.00 | 65,807.30 | 65,899.90 | 2,773 | +0.02% |
| 2026-06-15 18:45:00 | 65,722.60 | 65,934.30 | 65,682.20 | 65,884.70 | 6,338 | +0.25% |
| 2026-06-15 18:30:00 | 65,678.30 | 65,722.60 | 65,666.90 | 65,722.60 | 363.0880 | +0.07% |
| 2026-06-15 18:15:00 | 65,700.30 | 65,721.40 | 65,663.40 | 65,678.30 | 422.1740 | -0.03% |
| 2026-06-15 18:00:00 | 65,559.80 | 65,724.00 | 65,545.20 | 65,700.20 | 771.4970 | +0.21% |
| 2026-06-15 17:45:00 | 65,540.70 | 65,590.30 | 65,478.80 | 65,559.90 | 863.6080 | +0.03% |
| 2026-06-15 17:30:00 | 65,612.10 | 65,618.80 | 65,469.00 | 65,540.70 | 1,251 | -0.11% |
| 2026-06-15 17:15:00 | 65,645.10 | 65,740.10 | 65,612.00 | 65,612.10 | 636.5470 | -0.05% |
| 2026-06-15 17:00:00 | 65,620.00 | 65,680.00 | 65,619.90 | 65,645.10 | 575.2400 | +0.04% |
| 2026-06-15 16:45:00 | 65,734.90 | 65,768.10 | 65,594.10 | 65,619.90 | 1,586 | -0.17% |
| 2026-06-15 16:30:00 | 65,643.30 | 65,762.00 | 65,625.70 | 65,734.90 | 483.6450 | +0.14% |
| 2026-06-15 16:15:00 | 65,701.00 | 65,724.30 | 65,580.30 | 65,643.30 | 887.9550 | -0.09% |
| 2026-06-15 16:00:00 | 65,642.40 | 65,727.90 | 65,590.00 | 65,701.00 | 954.4030 | +0.09% |
| 2026-06-15 15:45:00 | 65,711.50 | 65,752.30 | 65,580.00 | 65,642.30 | 1,593 | -0.11% |
| 2026-06-15 15:30:00 | 65,924.30 | 65,924.30 | 65,692.00 | 65,711.50 | 1,632 | -0.32% |
| 2026-06-15 15:15:00 | 65,781.70 | 65,978.10 | 65,781.60 | 65,924.20 | 1,295 | +0.22% |
| 2026-06-15 15:00:00 | 65,773.00 | 65,836.10 | 65,650.00 | 65,781.70 | 866.1280 | +0.01% |
| 2026-06-15 14:45:00 | 65,778.40 | 65,858.50 | 65,766.50 | 65,773.00 | 588.8280 | -0.01% |
| 2026-06-15 14:30:00 | 65,904.30 | 65,917.20 | 65,716.40 | 65,778.40 | 1,357 | -0.19% |
| 2026-06-15 14:15:00 | 65,856.40 | 65,933.00 | 65,824.30 | 65,904.40 | 1,099 | +0.07% |
| 2026-06-15 14:00:00 | 65,828.00 | 65,888.80 | 65,786.00 | 65,856.30 | 1,028 | +0.04% |
| 2026-06-15 13:45:00 | 65,690.40 | 65,837.40 | 65,675.10 | 65,828.10 | 508.2810 | +0.21% |
| 2026-06-15 13:30:00 | 65,800.00 | 65,806.90 | 65,670.90 | 65,690.40 | 493.2540 | -0.17% |
| 2026-06-15 13:15:00 | 65,660.00 | 65,844.70 | 65,655.50 | 65,799.90 | 1,299 | +0.21% |
| 2026-06-15 13:00:00 | 65,612.20 | 65,660.00 | 65,577.80 | 65,660.00 | 765.8010 | +0.07% |
| 2026-06-15 12:45:00 | 65,653.90 | 65,678.80 | 65,601.80 | 65,612.20 | 608.4580 | -0.06% |
| 2026-06-15 12:30:00 | 65,685.60 | 65,709.90 | 65,615.00 | 65,653.90 | 714.7230 | -0.05% |
| 2026-06-15 12:15:00 | 65,692.70 | 65,745.70 | 65,666.20 | 65,685.60 | 686.9260 | -0.01% |
| 2026-06-15 12:00:00 | 65,894.60 | 65,894.70 | 65,680.00 | 65,692.80 | 1,322 | -0.31% |
| 2026-06-15 11:45:00 | 65,881.70 | 65,996.80 | 65,805.80 | 65,894.70 | 2,778 | +0.02% |
| 2026-06-15 11:30:00 | 65,700.90 | 65,912.70 | 65,655.80 | 65,881.70 | 3,291 | +0.28% |
| 2026-06-15 11:15:00 | 65,695.10 | 65,708.80 | 65,642.60 | 65,701.00 | 1,550 | +0.01% |
| 2026-06-15 11:00:00 | 65,429.30 | 65,699.00 | 65,393.40 | 65,695.10 | 1,636 | +0.41% |
| 2026-06-15 10:45:00 | 65,532.60 | 65,540.80 | 65,383.60 | 65,429.30 | 1,004 | -0.16% |
| 2026-06-15 10:30:00 | 65,609.40 | 65,638.70 | 65,532.60 | 65,532.70 | 751.4970 | -0.12% |
| 2026-06-15 10:15:00 | 65,623.30 | 65,749.00 | 65,589.60 | 65,609.40 | 1,078 | -0.02% |
| 2026-06-15 10:00:00 | 65,482.60 | 65,632.80 | 65,400.00 | 65,623.40 | 1,090 | +0.22% |
| 2026-06-15 09:45:00 | 65,674.10 | 65,674.10 | 65,439.30 | 65,482.60 | 947.4250 | -0.29% |
| 2026-06-15 09:30:00 | 65,361.90 | 65,705.60 | 65,345.00 | 65,674.10 | 1,825 | +0.48% |
| 2026-06-15 09:15:00 | 65,472.20 | 65,489.00 | 65,319.00 | 65,362.00 | 795.5520 | -0.17% |
| 2026-06-15 09:00:00 | 65,591.40 | 65,595.70 | 65,314.30 | 65,472.20 | 2,369 | -0.18% |
| 2026-06-15 08:45:00 | 65,508.00 | 65,610.00 | 65,468.80 | 65,591.40 | 971.6600 | +0.13% |
| 2026-06-15 08:30:00 | 65,720.20 | 65,734.30 | 65,444.00 | 65,507.90 | 3,584 | -0.32% |
| 2026-06-15 08:15:00 | 65,848.40 | 65,848.40 | 65,630.00 | 65,720.10 | 1,881 | -0.19% |
| 2026-06-15 08:00:00 | 65,702.10 | 65,880.00 | 65,583.50 | 65,848.40 | 2,608 | +0.22% |
| 2026-06-15 07:45:00 | 65,531.30 | 65,775.00 | 65,519.90 | 65,702.10 | 1,900 | +0.26% |
| 2026-06-15 07:30:00 | 65,647.60 | 65,715.30 | 65,488.50 | 65,531.20 | 1,884 | -0.18% |
| 2026-06-15 07:15:00 | 65,529.70 | 65,716.70 | 65,470.30 | 65,647.60 | 3,321 | +0.18% |
| 2026-06-15 07:00:00 | 65,389.20 | 65,596.60 | 65,217.00 | 65,529.80 | 2,672 | +0.22% |
| 2026-06-15 06:45:00 | 65,439.60 | 65,468.30 | 65,303.40 | 65,389.20 | 1,593 | -0.08% |
| 2026-06-15 06:30:00 | 65,178.70 | 65,555.00 | 65,139.30 | 65,439.60 | 2,950 | +0.40% |
| 2026-06-15 06:15:00 | 65,090.10 | 65,228.30 | 64,965.20 | 65,178.60 | 2,546 | +0.14% |
| 2026-06-15 06:00:00 | 65,284.40 | 65,513.90 | 64,918.20 | 65,090.00 | 7,157 | -0.30% |
| 2026-06-15 05:45:00 | 65,235.20 | 65,652.00 | 65,235.20 | 65,284.40 | 6,306 | +0.08% |
| 2026-06-15 05:30:00 | 64,750.10 | 65,444.00 | 64,645.90 | 65,235.20 | 9,457 | +0.75% |
| 2026-06-15 05:15:00 | 64,076.00 | 64,999.90 | 64,075.90 | 64,750.10 | 1.13万 | +1.05% |
| 2026-06-15 05:00:00 | 63,978.20 | 64,080.90 | 63,973.40 | 64,076.00 | 667.2030 | +0.15% |
| 2026-06-15 04:45:00 | 64,015.90 | 64,054.40 | 63,968.50 | 63,978.10 | 346.2380 | -0.06% |
| 2026-06-15 04:30:00 | 63,900.20 | 64,070.00 | 63,887.80 | 64,016.00 | 1,323 | +0.18% |
| 2026-06-15 04:15:00 | 63,792.30 | 63,940.00 | 63,792.30 | 63,900.30 | 764.9140 | +0.17% |
| 2026-06-15 04:00:00 | 63,777.40 | 63,840.00 | 63,761.50 | 63,792.40 | 638.7680 | +0.02% |
| 2026-06-15 03:45:00 | 63,732.60 | 63,782.40 | 63,716.60 | 63,777.30 | 252.0800 | +0.07% |
| 2026-06-15 03:30:00 | 63,770.30 | 63,809.70 | 63,721.00 | 63,732.60 | 306.1630 | -0.06% |
| 2026-06-15 03:15:00 | 63,757.60 | 63,830.90 | 63,755.50 | 63,770.30 | 370.2470 | +0.02% |
| 2026-06-15 03:00:00 | 63,783.90 | 63,821.80 | 63,702.00 | 63,757.60 | 429.9910 | -0.04% |
| 2026-06-15 02:45:00 | 63,742.20 | 63,791.90 | 63,736.10 | 63,783.90 | 532.9370 | +0.07% |
| 2026-06-15 02:30:00 | 63,693.20 | 63,772.40 | 63,693.10 | 63,742.30 | 666.1990 | +0.08% |
| 2026-06-15 02:15:00 | 63,711.20 | 63,761.40 | 63,650.90 | 63,693.20 | 804.4610 | -0.03% |
| 2026-06-15 02:00:00 | 63,706.20 | 63,772.70 | 63,660.60 | 63,711.20 | 1,167 | +0.01% |
| 2026-06-15 01:45:00 | 63,815.50 | 63,857.50 | 63,650.00 | 63,706.10 | 1,804 | -0.17% |
| 2026-06-15 01:30:00 | 63,874.50 | 63,944.70 | 63,730.00 | 63,815.60 | 1,976 | -0.09% |
| 2026-06-15 01:15:00 | 63,932.10 | 63,970.90 | 63,865.10 | 63,874.50 | 635.7940 | -0.09% |
| 2026-06-15 01:00:00 | 63,913.80 | 64,000.00 | 63,888.30 | 63,932.00 | 1,055 | +0.03% |
| 2026-06-15 00:45:00 | 64,130.20 | 64,144.30 | 63,901.30 | 63,913.80 | 1,597 | -0.34% |
| 2026-06-15 00:30:00 | 64,110.40 | 64,170.10 | 64,101.00 | 64,130.20 | 359.5690 | +0.03% |
| 2026-06-15 00:15:00 | 64,078.50 | 64,183.40 | 64,054.40 | 64,110.50 | 685.6650 | +0.05% |
| 2026-06-15 00:00:00 | 63,995.20 | 64,111.10 | 63,970.70 | 64,078.40 | 681.6960 | +0.13% |
| 2026-06-14 23:45:00 | 64,001.70 | 64,053.50 | 63,972.30 | 63,995.20 | 439.8420 | -0.01% |
| 2026-06-14 23:30:00 | 64,034.70 | 64,093.10 | 63,972.30 | 64,001.70 | 793.0270 | -0.05% |
| 2026-06-14 23:15:00 | 64,072.10 | 64,094.00 | 63,956.10 | 64,034.70 | 1,287 | -0.06% |
| 2026-06-14 23:00:00 | 63,953.70 | 64,123.80 | 63,945.80 | 64,072.00 | 1,762 | +0.18% |
| 2026-06-14 22:45:00 | 63,908.50 | 63,960.20 | 63,830.00 | 63,953.70 | 1,722 | +0.07% |
| 2026-06-14 22:30:00 | 64,120.40 | 64,143.70 | 63,851.00 | 63,908.50 | 4,449 | -0.33% |
| 2026-06-14 22:15:00 | 64,275.50 | 64,296.30 | 64,115.60 | 64,120.50 | 1,820 | -0.24% |
| 2026-06-14 22:00:00 | 64,287.40 | 64,313.10 | 64,224.20 | 64,275.60 | 484.8480 | -0.02% |
| 2026-06-14 21:45:00 | 64,328.60 | 64,358.00 | 64,250.00 | 64,287.50 | 410.2540 | -0.06% |
| 2026-06-14 21:30:00 | 64,243.30 | 64,354.50 | 64,207.30 | 64,328.70 | 973.1260 | +0.13% |
| 2026-06-14 21:15:00 | 64,330.00 | 64,369.00 | 64,209.60 | 64,243.30 | 703.2450 | -0.13% |
| 2026-06-14 21:00:00 | 64,296.70 | 64,359.40 | 64,270.00 | 64,330.00 | 857.1980 | +0.05% |
| 2026-06-14 20:45:00 | 64,328.60 | 64,342.60 | 64,255.90 | 64,296.80 | 987.0510 | -0.05% |
| 2026-06-14 20:30:00 | 64,434.80 | 64,446.70 | 64,289.00 | 64,328.70 | 1,180 | -0.16% |
| 2026-06-14 20:15:00 | 64,446.10 | 64,480.90 | 64,431.40 | 64,434.80 | 492.6970 | -0.02% |
| 2026-06-14 20:00:00 | 64,511.70 | 64,531.20 | 64,434.70 | 64,446.00 | 634.5900 | -0.10% |
| 2026-06-14 19:45:00 | 64,581.10 | 64,613.50 | 64,504.80 | 64,511.70 | 469.5380 | -0.11% |
| 2026-06-14 19:30:00 | 64,543.60 | 64,614.40 | 64,542.60 | 64,581.00 | 419.5680 | +0.06% |
| 2026-06-14 19:15:00 | 64,528.90 | 64,563.40 | 64,477.00 | 64,543.60 | 337.4620 | +0.02% |
| 2026-06-14 19:00:00 | 64,485.50 | 64,545.80 | 64,419.30 | 64,528.90 | 638.4730 | +0.07% |
| 2026-06-14 18:45:00 | 64,571.50 | 64,582.40 | 64,473.40 | 64,485.40 | 427.4380 | -0.13% |
| 2026-06-14 18:30:00 | 64,563.90 | 64,640.60 | 64,553.80 | 64,571.50 | 488.7770 | +0.01% |
| 2026-06-14 18:15:00 | 64,499.20 | 64,616.00 | 64,483.30 | 64,563.90 | 741.5090 | +0.10% |
| 2026-06-14 18:00:00 | 64,584.80 | 64,584.80 | 64,452.80 | 64,499.20 | 874.0660 | -0.13% |
| 2026-06-14 17:45:00 | 64,521.30 | 64,593.10 | 64,505.30 | 64,584.70 | 849.0310 | +0.10% |
| 2026-06-14 17:30:00 | 64,322.20 | 64,572.60 | 64,308.70 | 64,521.40 | 1,207 | +0.31% |
| 2026-06-14 17:15:00 | 64,388.10 | 64,396.00 | 64,281.10 | 64,322.10 | 731.2110 | -0.10% |
| 2026-06-14 17:00:00 | 64,423.10 | 64,439.10 | 64,380.20 | 64,388.10 | 313.3200 | -0.05% |
| 2026-06-14 16:45:00 | 64,432.60 | 64,450.00 | 64,407.10 | 64,423.10 | 289.9390 | -0.01% |
| 2026-06-14 16:30:00 | 64,451.90 | 64,478.70 | 64,407.30 | 64,432.60 | 278.0880 | -0.03% |
| 2026-06-14 16:15:00 | 64,409.10 | 64,486.90 | 64,409.00 | 64,451.90 | 603.7700 | +0.07% |
| 2026-06-14 16:00:00 | 64,392.10 | 64,433.30 | 64,353.20 | 64,409.10 | 457.2830 | +0.03% |
| 2026-06-14 15:45:00 | 64,271.20 | 64,412.70 | 64,271.20 | 64,392.00 | 588.2250 | +0.19% |
| 2026-06-14 15:30:00 | 64,321.90 | 64,321.90 | 64,262.70 | 64,271.20 | 415.1480 | -0.08% |
| 2026-06-14 15:15:00 | 64,193.20 | 64,337.00 | 64,193.20 | 64,321.80 | 709.0180 | +0.20% |
| 2026-06-14 15:00:00 | 64,258.00 | 64,265.40 | 64,186.50 | 64,193.20 | 760.2240 | -0.10% |
| 2026-06-14 14:45:00 | 64,210.80 | 64,271.80 | 64,210.80 | 64,258.00 | 782.1570 | +0.07% |
| 2026-06-14 14:30:00 | 64,354.70 | 64,358.30 | 64,208.50 | 64,210.90 | 1,170 | -0.22% |
| 2026-06-14 14:15:00 | 64,438.90 | 64,439.10 | 64,295.50 | 64,354.60 | 620.1920 | -0.13% |
| 2026-06-14 14:00:00 | 64,318.10 | 64,450.10 | 64,318.10 | 64,438.90 | 787.4600 | +0.19% |
| 2026-06-14 13:45:00 | 64,330.30 | 64,358.50 | 64,300.30 | 64,318.10 | 480.8450 | -0.02% |
| 2026-06-14 13:30:00 | 64,273.70 | 64,378.50 | 64,260.00 | 64,330.30 | 450.9540 | +0.09% |
| 2026-06-14 13:15:00 | 64,334.40 | 64,336.40 | 64,260.10 | 64,273.80 | 496.8290 | -0.09% |
| 2026-06-14 13:00:00 | 64,300.00 | 64,357.80 | 64,290.60 | 64,334.40 | 648.3140 | +0.05% |
| 2026-06-14 12:45:00 | 64,351.20 | 64,358.70 | 64,281.00 | 64,300.00 | 1,110 | -0.08% |
| 2026-06-14 12:30:00 | 64,432.00 | 64,432.00 | 64,350.80 | 64,351.30 | 742.9430 | -0.13% |
| 2026-06-14 12:15:00 | 64,465.00 | 64,489.00 | 64,431.80 | 64,431.90 | 450.2240 | -0.05% |
| 2026-06-14 12:00:00 | 64,515.00 | 64,532.80 | 64,457.20 | 64,465.00 | 296.3030 | -0.08% |
| 2026-06-14 11:45:00 | 64,450.10 | 64,518.40 | 64,427.10 | 64,515.00 | 1,989 | +0.10% |
| 2026-06-14 11:30:00 | 64,490.90 | 64,500.00 | 64,421.70 | 64,450.20 | 571.7020 | -0.06% |
| 2026-06-14 11:15:00 | 64,456.10 | 64,510.30 | 64,453.60 | 64,490.90 | 246.8000 | +0.05% |
| 2026-06-14 11:00:00 | 64,450.10 | 64,491.20 | 64,431.20 | 64,456.10 | 462.3210 | +0.01% |
| 2026-06-14 10:45:00 | 64,476.90 | 64,477.10 | 64,436.70 | 64,450.00 | 356.5210 | -0.04% |
| 2026-06-14 10:30:00 | 64,503.10 | 64,524.20 | 64,470.00 | 64,476.80 | 497.0110 | -0.04% |
| 2026-06-14 10:15:00 | 64,587.00 | 64,602.90 | 64,479.80 | 64,503.10 | 591.8850 | -0.13% |
| 2026-06-14 10:00:00 | 64,534.00 | 64,606.40 | 64,527.40 | 64,587.00 | 600.0350 | +0.08% |
| 2026-06-14 09:45:00 | 64,532.00 | 64,602.10 | 64,527.60 | 64,534.10 | 351.5220 | +0.00% |
| 2026-06-14 09:30:00 | 64,618.10 | 64,618.10 | 64,521.10 | 64,532.10 | 622.7440 | -0.13% |
| 2026-06-14 09:15:00 | 64,596.40 | 64,682.20 | 64,581.40 | 64,618.10 | 678.8500 | +0.03% |
| 2026-06-14 09:00:00 | 64,519.20 | 64,665.90 | 64,466.40 | 64,596.40 | 959.8130 | +0.12% |
| 2026-06-14 08:45:00 | 64,525.10 | 64,548.60 | 64,475.90 | 64,519.30 | 493.1460 | -0.01% |
| 2026-06-14 08:30:00 | 64,432.70 | 64,533.00 | 64,430.00 | 64,525.10 | 459.3720 | +0.14% |
| 2026-06-14 08:15:00 | 64,395.00 | 64,500.00 | 64,355.00 | 64,432.70 | 526.0830 | +0.06% |
| 2026-06-14 08:00:00 | 64,418.30 | 64,448.10 | 64,338.80 | 64,395.00 | 581.5840 | -0.04% |
| 2026-06-14 07:45:00 | 64,417.70 | 64,428.10 | 64,350.50 | 64,418.20 | 666.8500 | +0.00% |
| 2026-06-14 07:30:00 | 64,423.40 | 64,462.90 | 64,408.50 | 64,417.70 | 432.5620 | -0.01% |
| 2026-06-14 07:15:00 | 64,410.00 | 64,572.00 | 64,407.60 | 64,423.20 | 732.7670 | +0.02% |
| 2026-06-14 07:00:00 | 64,413.40 | 64,443.30 | 64,404.10 | 64,410.00 | 333.3280 | -0.01% |
| 2026-06-14 06:45:00 | 64,485.00 | 64,495.20 | 64,409.00 | 64,413.40 | 489.9640 | -0.11% |
| 2026-06-14 06:30:00 | 64,483.50 | 64,529.00 | 64,457.00 | 64,485.00 | 768.3490 | +0.00% |
| 2026-06-14 06:15:00 | 64,387.30 | 64,508.50 | 64,351.50 | 64,483.60 | 732.9160 | +0.15% |
| 2026-06-14 06:00:00 | 64,435.20 | 64,435.30 | 64,349.30 | 64,387.20 | 859.3610 | -0.07% |
| 2026-06-14 05:45:00 | 64,537.90 | 64,550.00 | 64,406.20 | 64,435.20 | 1,496 | -0.16% |
| 2026-06-14 05:30:00 | 64,217.00 | 64,738.00 | 64,216.90 | 64,537.90 | 5,246 | +0.50% |
| 2026-06-14 05:15:00 | 64,206.80 | 64,242.80 | 64,189.60 | 64,216.90 | 276.9790 | +0.02% |
| 2026-06-14 05:00:00 | 64,252.40 | 64,285.70 | 64,190.00 | 64,206.70 | 316.5870 | -0.07% |
| 2026-06-14 04:45:00 | 64,216.10 | 64,259.90 | 64,208.70 | 64,252.40 | 238.4200 | +0.06% |
| 2026-06-14 04:30:00 | 64,213.30 | 64,233.90 | 64,200.00 | 64,216.10 | 172.6260 | +0.00% |
| 2026-06-14 04:15:00 | 64,244.10 | 64,260.00 | 64,205.50 | 64,213.30 | 220.5480 | -0.05% |
| 2026-06-14 04:00:00 | 64,264.20 | 64,264.30 | 64,195.30 | 64,244.10 | 447.7170 | -0.03% |
| 2026-06-14 03:45:00 | 64,255.60 | 64,298.70 | 64,248.00 | 64,264.20 | 577.1870 | +0.01% |
| 2026-06-14 03:30:00 | 64,154.70 | 64,290.10 | 64,116.70 | 64,255.60 | 1,911 | +0.16% |
| 2026-06-14 03:15:00 | 64,164.00 | 64,167.50 | 64,113.40 | 64,154.50 | 245.9440 | -0.01% |
| 2026-06-14 03:00:00 | 64,122.70 | 64,169.90 | 64,111.10 | 64,164.00 | 353.2840 | +0.06% |
| 2026-06-14 02:45:00 | 64,230.00 | 64,239.90 | 64,013.00 | 64,122.70 | 1,049 | -0.17% |
| 2026-06-14 02:30:00 | 64,159.90 | 64,247.80 | 64,135.20 | 64,230.00 | 532.5990 | +0.11% |
| 2026-06-14 02:15:00 | 64,026.40 | 64,182.70 | 63,999.90 | 64,160.00 | 973.3320 | +0.21% |
| 2026-06-14 02:00:00 | 63,939.70 | 64,039.50 | 63,939.60 | 64,026.50 | 561.3380 | +0.14% |
| 2026-06-14 01:45:00 | 64,070.80 | 64,086.00 | 63,905.30 | 63,939.70 | 1,049 | -0.20% |
| 2026-06-14 01:30:00 | 64,060.90 | 64,090.10 | 64,028.00 | 64,070.80 | 586.3580 | +0.02% |
| 2026-06-14 01:15:00 | 63,928.90 | 64,060.90 | 63,902.00 | 64,060.80 | 605.1350 | +0.21% |
| 2026-06-14 01:00:00 | 63,996.10 | 64,029.40 | 63,906.00 | 63,928.80 | 748.0320 | -0.11% |
| 2026-06-14 00:45:00 | 64,020.50 | 64,134.20 | 63,862.90 | 63,996.20 | 2,096 | -0.04% |
| 2026-06-14 00:30:00 | 63,952.10 | 64,038.00 | 63,934.70 | 64,020.50 | 535.1610 | +0.11% |
| 2026-06-14 00:15:00 | 64,054.60 | 64,057.50 | 63,933.50 | 63,952.10 | 2,075 | -0.16% |
| 2026-06-14 00:00:00 | 64,265.10 | 64,280.00 | 63,950.00 | 64,054.60 | 3,507 | -0.33% |
| 2026-06-13 23:45:00 | 64,207.30 | 64,307.80 | 64,157.00 | 64,265.00 | 993.3930 | +0.09% |
| 2026-06-13 23:30:00 | 64,253.60 | 64,323.00 | 64,204.70 | 64,207.30 | 1,192 | -0.07% |
| 2026-06-13 23:15:00 | 64,251.30 | 64,321.00 | 64,191.90 | 64,253.60 | 1,176 | +0.00% |
| 2026-06-13 23:00:00 | 64,189.80 | 64,272.60 | 64,147.20 | 64,251.20 | 1,197 | +0.10% |
| 2026-06-13 22:45:00 | 64,143.50 | 64,208.80 | 64,141.10 | 64,189.70 | 495.4170 | +0.07% |
| 2026-06-13 22:30:00 | 64,096.30 | 64,187.40 | 64,096.20 | 64,143.60 | 403.2020 | +0.07% |
| 2026-06-13 22:15:00 | 64,122.00 | 64,153.60 | 64,072.00 | 64,096.20 | 438.2200 | -0.04% |
| 2026-06-13 22:00:00 | 64,071.00 | 64,153.60 | 64,052.30 | 64,122.10 | 842.0760 | +0.08% |
| 2026-06-13 21:45:00 | 64,130.10 | 64,160.80 | 64,026.60 | 64,071.00 | 1,738 | -0.09% |
| 2026-06-13 21:30:00 | 64,192.80 | 64,217.00 | 64,129.70 | 64,130.00 | 978.4800 | -0.10% |
| 2026-06-13 21:15:00 | 64,137.90 | 64,200.00 | 64,080.30 | 64,192.80 | 1,070 | +0.09% |
| 2026-06-13 21:00:00 | 64,103.00 | 64,139.60 | 64,039.70 | 64,137.80 | 945.8390 | +0.05% |
| 2026-06-13 20:45:00 | 63,970.00 | 64,187.70 | 63,970.00 | 64,103.10 | 2,853 | +0.21% |
| 2026-06-13 20:30:00 | 63,926.90 | 63,992.50 | 63,926.80 | 63,970.10 | 884.3650 | +0.07% |
| 2026-06-13 20:15:00 | 63,903.20 | 63,948.00 | 63,890.00 | 63,926.90 | 605.3740 | +0.04% |
| 2026-06-13 20:00:00 | 63,936.10 | 63,936.10 | 63,882.60 | 63,903.20 | 413.9890 | -0.05% |
| 2026-06-13 19:45:00 | 63,879.30 | 63,938.00 | 63,861.40 | 63,936.10 | 354.3070 | +0.09% |
| 2026-06-13 19:30:00 | 63,922.20 | 63,922.20 | 63,859.00 | 63,879.40 | 419.7160 | -0.07% |
| 2026-06-13 19:15:00 | 63,894.10 | 63,949.90 | 63,892.60 | 63,922.60 | 848.0480 | +0.04% |
| 2026-06-13 19:00:00 | 63,813.00 | 63,934.80 | 63,809.40 | 63,894.00 | 792.3320 | +0.13% |
| 2026-06-13 18:45:00 | 63,819.90 | 63,883.20 | 63,766.80 | 63,812.90 | 943.3660 | -0.01% |
| 2026-06-13 18:30:00 | 63,746.10 | 63,866.00 | 63,746.10 | 63,820.00 | 848.7290 | +0.12% |
| 2026-06-13 18:15:00 | 63,754.50 | 63,761.60 | 63,719.70 | 63,746.10 | 436.9380 | -0.01% |
| 2026-06-13 18:00:00 | 63,709.90 | 63,754.50 | 63,683.10 | 63,754.50 | 450.4380 | +0.07% |
| 2026-06-13 17:45:00 | 63,784.70 | 63,788.00 | 63,708.20 | 63,709.90 | 448.7140 | -0.12% |
| 2026-06-13 17:30:00 | 63,788.00 | 63,800.00 | 63,757.00 | 63,784.80 | 272.3730 | -0.01% |
| 2026-06-13 17:15:00 | 63,780.30 | 63,833.00 | 63,769.10 | 63,787.90 | 272.1200 | +0.01% |
| 2026-06-13 17:00:00 | 63,771.50 | 63,819.40 | 63,750.90 | 63,780.40 | 426.6000 | +0.01% |
| 2026-06-13 16:45:00 | 63,847.80 | 63,847.90 | 63,770.30 | 63,771.60 | 394.0840 | -0.12% |
| 2026-06-13 16:30:00 | 63,777.40 | 63,896.50 | 63,771.00 | 63,847.80 | 935.6720 | +0.11% |
| 2026-06-13 16:15:00 | 63,762.30 | 63,808.30 | 63,729.80 | 63,777.40 | 611.5510 | +0.02% |
| 2026-06-13 16:00:00 | 63,823.90 | 63,859.90 | 63,739.70 | 63,762.30 | 1,520 | -0.10% |
| 2026-06-13 15:45:00 | 63,800.00 | 63,879.00 | 63,770.70 | 63,823.90 | 2,585 | +0.04% |
| 2026-06-13 15:30:00 | 63,749.40 | 63,810.00 | 63,713.30 | 63,800.10 | 1,141 | +0.08% |
| 2026-06-13 15:15:00 | 63,692.80 | 63,777.70 | 63,645.10 | 63,749.40 | 627.3830 | +0.09% |
| 2026-06-13 15:00:00 | 63,707.20 | 63,724.70 | 63,637.10 | 63,692.90 | 520.8470 | -0.02% |
| 2026-06-13 14:45:00 | 63,644.40 | 63,720.20 | 63,644.40 | 63,707.20 | 489.9710 | +0.10% |
| 2026-06-13 14:30:00 | 63,646.50 | 63,674.10 | 63,612.50 | 63,644.40 | 459.6760 | -0.00% |
| 2026-06-13 14:15:00 | 63,549.90 | 63,646.50 | 63,516.30 | 63,646.50 | 334.7130 | +0.15% |
| 2026-06-13 14:00:00 | 63,554.90 | 63,584.70 | 63,518.10 | 63,550.00 | 358.2760 | -0.01% |
| 2026-06-13 13:45:00 | 63,546.50 | 63,555.00 | 63,466.60 | 63,554.90 | 211.7040 | +0.01% |
| 2026-06-13 13:30:00 | 63,536.20 | 63,562.50 | 63,500.00 | 63,546.50 | 470.8280 | +0.02% |
| 2026-06-13 13:15:00 | 63,530.40 | 63,564.80 | 63,506.70 | 63,536.30 | 238.0540 | +0.01% |
| 2026-06-13 13:00:00 | 63,475.20 | 63,550.30 | 63,456.00 | 63,530.40 | 287.7120 | +0.09% |
| 2026-06-13 12:45:00 | 63,585.10 | 63,619.10 | 63,473.20 | 63,475.20 | 317.3590 | -0.17% |
| 2026-06-13 12:30:00 | 63,508.40 | 63,597.90 | 63,497.50 | 63,585.10 | 362.6290 | +0.12% |
| 2026-06-13 12:15:00 | 63,482.00 | 63,558.10 | 63,462.80 | 63,508.50 | 274.2340 | +0.04% |
| 2026-06-13 12:00:00 | 63,494.40 | 63,538.50 | 63,444.90 | 63,481.90 | 339.3140 | -0.02% |
| 2026-06-13 11:45:00 | 63,471.60 | 63,525.30 | 63,460.00 | 63,494.40 | 348.1640 | +0.04% |
| 2026-06-13 11:30:00 | 63,479.60 | 63,494.40 | 63,446.30 | 63,471.50 | 488.1360 | -0.01% |
| 2026-06-13 11:15:00 | 63,626.40 | 63,647.90 | 63,360.00 | 63,479.70 | 1,678 | -0.23% |
| 2026-06-13 11:00:00 | 63,612.10 | 63,695.00 | 63,612.10 | 63,626.40 | 512.8920 | +0.02% |
| 2026-06-13 10:45:00 | 63,590.90 | 63,628.20 | 63,517.80 | 63,612.00 | 609.9670 | +0.03% |
| 2026-06-13 10:30:00 | 63,684.90 | 63,698.10 | 63,585.60 | 63,590.90 | 644.6930 | -0.15% |
| 2026-06-13 10:15:00 | 63,762.10 | 63,775.10 | 63,649.00 | 63,684.90 | 775.5180 | -0.12% |
| 2026-06-13 10:00:00 | 63,801.10 | 63,806.90 | 63,736.10 | 63,762.20 | 427.7770 | -0.06% |
| 2026-06-13 09:45:00 | 63,725.10 | 63,814.00 | 63,725.00 | 63,801.00 | 642.9870 | +0.12% |
| 2026-06-13 09:30:00 | 63,629.30 | 63,828.40 | 63,608.80 | 63,725.00 | 1,003 | +0.15% |
| 2026-06-13 09:15:00 | 63,625.50 | 63,652.60 | 63,575.10 | 63,629.20 | 433.5400 | +0.01% |
| 2026-06-13 09:00:00 | 63,573.90 | 63,689.70 | 63,573.90 | 63,625.50 | 589.7270 | +0.08% |
| 2026-06-13 08:45:00 | 63,559.80 | 63,625.20 | 63,525.20 | 63,573.90 | 436.9840 | +0.02% |
| 2026-06-13 08:30:00 | 63,500.00 | 63,600.00 | 63,480.00 | 63,559.90 | 455.9750 | +0.09% |
| 2026-06-13 08:15:00 | 63,559.20 | 63,573.00 | 63,500.00 | 63,500.00 | 393.1570 | -0.09% |
| 2026-06-13 08:00:00 | 63,547.00 | 63,580.60 | 63,505.90 | 63,559.20 | 665.0480 | +0.02% |
| 2026-06-13 07:45:00 | 63,477.00 | 63,554.70 | 63,477.00 | 63,547.00 | 363.2200 | +0.11% |
| 2026-06-13 07:30:00 | 63,424.20 | 63,547.50 | 63,408.30 | 63,477.00 | 495.9660 | +0.08% |
| 2026-06-13 07:15:00 | 63,440.10 | 63,475.40 | 63,394.30 | 63,424.20 | 348.0920 | -0.03% |
| 2026-06-13 07:00:00 | 63,482.80 | 63,485.90 | 63,416.60 | 63,440.10 | 434.4170 | -0.07% |
| 2026-06-13 06:45:00 | 63,481.60 | 63,509.50 | 63,460.00 | 63,482.80 | 421.0310 | +0.00% |
| 2026-06-13 06:30:00 | 63,570.70 | 63,590.20 | 63,435.60 | 63,481.50 | 502.3470 | -0.14% |
| 2026-06-13 06:15:00 | 63,487.00 | 63,633.30 | 63,461.90 | 63,570.60 | 569.9530 | +0.13% |
| 2026-06-13 06:00:00 | 63,450.00 | 63,532.30 | 63,446.20 | 63,486.90 | 721.2370 | +0.06% |
| 2026-06-13 05:45:00 | 63,511.60 | 63,528.50 | 63,413.50 | 63,450.10 | 708.5610 | -0.10% |
| 2026-06-13 05:30:00 | 63,485.70 | 63,550.00 | 63,472.10 | 63,511.60 | 336.8310 | +0.04% |
| 2026-06-13 05:15:00 | 63,574.30 | 63,603.40 | 63,471.60 | 63,485.60 | 467.1570 | -0.14% |
| 2026-06-13 05:00:00 | 63,418.20 | 63,608.10 | 63,413.00 | 63,574.20 | 734.1560 | +0.25% |
| 2026-06-13 04:45:00 | 63,495.80 | 63,508.10 | 63,352.30 | 63,417.90 | 1,400 | -0.12% |
| 2026-06-13 04:30:00 | 63,500.00 | 63,552.30 | 63,482.30 | 63,495.70 | 687.4780 | -0.01% |
| 2026-06-13 04:15:00 | 63,597.90 | 63,613.20 | 63,480.00 | 63,500.00 | 779.9640 | -0.15% |
| 2026-06-13 04:00:00 | 63,555.00 | 63,664.40 | 63,523.60 | 63,598.00 | 1,133 | +0.07% |
| 2026-06-13 03:45:00 | 63,615.50 | 63,638.90 | 63,555.00 | 63,555.10 | 873.3490 | -0.09% |
| 2026-06-13 03:30:00 | 63,700.70 | 63,790.80 | 63,600.50 | 63,615.60 | 1,222 | -0.13% |
| 2026-06-13 03:15:00 | 63,679.90 | 63,755.80 | 63,611.50 | 63,700.70 | 557.5590 | +0.03% |
| 2026-06-13 03:00:00 | 63,661.80 | 63,759.60 | 63,636.30 | 63,680.00 | 511.0320 | +0.03% |
| 2026-06-13 02:45:00 | 63,838.80 | 63,876.50 | 63,647.90 | 63,661.80 | 631.1650 | -0.28% |
| 2026-06-13 02:30:00 | 63,748.90 | 63,889.10 | 63,695.20 | 63,838.80 | 582.9060 | +0.14% |
| 2026-06-13 02:15:00 | 63,784.60 | 63,812.20 | 63,650.00 | 63,748.80 | 814.9660 | -0.06% |
| 2026-06-13 02:00:00 | 63,836.90 | 63,907.00 | 63,679.70 | 63,784.60 | 1,067 | -0.08% |
| 2026-06-13 01:45:00 | 63,797.50 | 63,854.90 | 63,770.20 | 63,836.90 | 623.7110 | +0.06% |
| 2026-06-13 01:30:00 | 63,793.80 | 63,888.20 | 63,724.40 | 63,797.50 | 895.0350 | +0.01% |
| 2026-06-13 01:15:00 | 63,875.50 | 63,890.90 | 63,708.00 | 63,793.70 | 860.0240 | -0.13% |
| 2026-06-13 01:00:00 | 63,951.20 | 64,083.30 | 63,840.30 | 63,875.60 | 1,839 | -0.12% |
| 2026-06-13 00:45:00 | 63,817.50 | 63,957.10 | 63,795.40 | 63,951.20 | 810.0950 | +0.21% |
| 2026-06-13 00:30:00 | 63,873.10 | 63,974.80 | 63,738.40 | 63,817.40 | 1,240 | -0.09% |
| 2026-06-13 00:15:00 | 63,827.50 | 63,970.00 | 63,726.80 | 63,873.20 | 2,087 | +0.07% |
| 2026-06-13 00:00:00 | 63,557.10 | 63,942.60 | 63,477.50 | 63,827.60 | 4,396 | +0.43% |
| 2026-06-12 23:45:00 | 63,873.30 | 63,909.40 | 63,504.20 | 63,557.00 | 4,802 | -0.50% |
| 2026-06-12 23:30:00 | 64,100.00 | 64,100.00 | 63,766.30 | 63,873.40 | 5,621 | -0.35% |
| 2026-06-12 23:15:00 | 64,345.80 | 64,362.60 | 64,084.60 | 64,099.90 | 6,006 | -0.38% |
| 2026-06-12 23:00:00 | 63,971.10 | 64,354.70 | 63,859.30 | 64,345.70 | 9,574 | +0.59% |
| 2026-06-12 22:45:00 | 63,483.20 | 63,988.00 | 63,434.00 | 63,971.00 | 5,002 | +0.77% |
| 2026-06-12 22:30:00 | 63,603.00 | 63,768.80 | 63,450.00 | 63,483.20 | 3,312 | -0.19% |
| 2026-06-12 22:15:00 | 63,418.10 | 63,647.80 | 63,280.70 | 63,603.00 | 2,533 | +0.29% |
| 2026-06-12 22:00:00 | 63,200.30 | 63,532.00 | 63,160.40 | 63,418.10 | 3,425 | +0.34% |
| 2026-06-12 21:45:00 | 63,107.80 | 63,240.00 | 63,070.20 | 63,200.30 | 2,143 | +0.15% |
| 2026-06-12 21:30:00 | 63,381.00 | 63,427.30 | 63,020.60 | 63,107.80 | 5,044 | -0.43% |
| 2026-06-12 21:15:00 | 63,456.30 | 63,507.90 | 63,321.50 | 63,381.00 | 1,040 | -0.12% |
| 2026-06-12 21:00:00 | 63,433.80 | 63,481.20 | 63,330.40 | 63,456.20 | 1,010 | +0.04% |
| 2026-06-12 20:45:00 | 63,401.90 | 63,514.70 | 63,331.90 | 63,433.70 | 1,467 | +0.05% |
| 2026-06-12 20:30:00 | 63,435.60 | 63,543.00 | 63,358.20 | 63,401.80 | 1,609 | -0.05% |
| 2026-06-12 20:15:00 | 63,600.00 | 63,651.90 | 63,426.00 | 63,435.50 | 1,389 | -0.26% |
| 2026-06-12 20:00:00 | 63,729.40 | 63,745.10 | 63,586.10 | 63,599.90 | 1,132 | -0.20% |
| 2026-06-12 19:45:00 | 63,763.10 | 63,855.80 | 63,729.40 | 63,729.40 | 739.9510 | -0.05% |
| 2026-06-12 19:30:00 | 63,792.10 | 63,792.10 | 63,650.00 | 63,763.20 | 901.2080 | -0.05% |
| 2026-06-12 19:15:00 | 63,792.70 | 63,846.90 | 63,724.80 | 63,792.00 | 639.1240 | -0.00% |
| 2026-06-12 19:00:00 | 63,665.20 | 63,853.80 | 63,651.20 | 63,792.70 | 1,101 | +0.20% |
| 2026-06-12 18:45:00 | 63,654.70 | 63,713.00 | 63,628.00 | 63,665.10 | 447.0800 | +0.02% |
| 2026-06-12 18:30:00 | 63,582.70 | 63,727.40 | 63,575.90 | 63,654.70 | 797.0990 | +0.11% |
| 2026-06-12 18:15:00 | 63,741.00 | 63,782.40 | 63,541.90 | 63,582.60 | 1,685 | -0.25% |
| 2026-06-12 18:00:00 | 63,729.50 | 63,824.00 | 63,657.60 | 63,741.00 | 1,276 | +0.02% |
| 2026-06-12 17:45:00 | 63,854.20 | 63,913.10 | 63,719.80 | 63,729.50 | 1,307 | -0.20% |
| 2026-06-12 17:30:00 | 63,735.00 | 63,929.90 | 63,731.70 | 63,854.20 | 3,221 | +0.19% |
| 2026-06-12 17:15:00 | 63,536.30 | 63,768.30 | 63,518.10 | 63,735.00 | 2,232 | +0.31% |
| 2026-06-12 17:00:00 | 63,440.50 | 63,567.70 | 63,398.30 | 63,536.40 | 1,179 | +0.15% |
| 2026-06-12 16:45:00 | 63,361.00 | 63,456.40 | 63,324.50 | 63,440.50 | 651.5760 | +0.13% |
| 2026-06-12 16:30:00 | 63,500.00 | 63,512.40 | 63,346.30 | 63,360.90 | 1,155 | -0.22% |
| 2026-06-12 16:15:00 | 63,266.30 | 63,587.00 | 63,252.40 | 63,500.00 | 2,769 | +0.37% |
| 2026-06-12 16:00:00 | 63,066.50 | 63,319.30 | 63,063.90 | 63,266.40 | 1,980 | +0.32% |
| 2026-06-12 15:45:00 | 63,026.70 | 63,180.80 | 62,974.60 | 63,066.50 | 1,538 | +0.06% |
| 2026-06-12 15:30:00 | 62,994.50 | 63,063.20 | 62,946.10 | 63,026.60 | 901.3080 | +0.05% |
| 2026-06-12 15:15:00 | 62,957.00 | 63,057.40 | 62,919.90 | 62,994.40 | 799.6320 | +0.06% |
| 2026-06-12 15:00:00 | 62,956.00 | 63,096.40 | 62,950.00 | 62,957.00 | 1,546 | +0.00% |
| 2026-06-12 14:45:00 | 62,899.20 | 62,997.10 | 62,892.40 | 62,955.90 | 1,244 | +0.09% |
| 2026-06-12 14:30:00 | 63,121.00 | 63,121.00 | 62,800.00 | 62,899.10 | 4,322 | -0.35% |
| 2026-06-12 14:15:00 | 63,272.40 | 63,272.50 | 63,062.80 | 63,121.00 | 1,964 | -0.24% |
| 2026-06-12 14:00:00 | 63,317.60 | 63,385.90 | 63,239.60 | 63,272.40 | 1,012 | -0.07% |
| 2026-06-12 13:45:00 | 63,362.80 | 63,381.70 | 63,265.40 | 63,317.60 | 1,135 | -0.07% |
| 2026-06-12 13:30:00 | 63,457.10 | 63,470.00 | 63,305.00 | 63,362.80 | 1,122 | -0.15% |
| 2026-06-12 13:15:00 | 63,405.10 | 63,499.50 | 63,404.60 | 63,457.20 | 1,171 | +0.08% |
| 2026-06-12 13:00:00 | 63,670.50 | 63,695.40 | 63,383.70 | 63,405.10 | 2,619 | -0.42% |
| 2026-06-12 12:45:00 | 63,692.50 | 63,732.40 | 63,655.40 | 63,670.40 | 578.9630 | -0.03% |
| 2026-06-12 12:30:00 | 63,763.70 | 63,843.20 | 63,654.90 | 63,692.60 | 1,644 | -0.11% |
| 2026-06-12 12:15:00 | 63,468.70 | 63,788.30 | 63,468.70 | 63,763.80 | 3,026 | +0.46% |
| 2026-06-12 12:00:00 | 63,490.10 | 63,529.30 | 63,391.20 | 63,468.70 | 653.0000 | -0.03% |
| 2026-06-12 11:45:00 | 63,444.40 | 63,500.00 | 63,423.30 | 63,490.00 | 302.1320 | +0.07% |
| 2026-06-12 11:30:00 | 63,403.80 | 63,498.90 | 63,403.70 | 63,444.50 | 499.5290 | +0.06% |
| 2026-06-12 11:15:00 | 63,501.00 | 63,501.00 | 63,314.70 | 63,403.80 | 720.9320 | -0.15% |
| 2026-06-12 11:00:00 | 63,589.20 | 63,620.10 | 63,479.20 | 63,501.00 | 504.6360 | -0.14% |
| 2026-06-12 10:45:00 | 63,608.20 | 63,608.20 | 63,524.10 | 63,589.30 | 608.5440 | -0.03% |
| 2026-06-12 10:30:00 | 63,529.70 | 63,617.60 | 63,460.00 | 63,608.20 | 564.5560 | +0.12% |
| 2026-06-12 10:15:00 | 63,640.10 | 63,666.90 | 63,491.50 | 63,529.70 | 906.0490 | -0.17% |
| 2026-06-12 10:00:00 | 63,402.90 | 63,758.40 | 63,402.90 | 63,640.10 | 1,329 | +0.37% |
| 2026-06-12 09:45:00 | 63,345.60 | 63,441.10 | 63,345.50 | 63,402.90 | 849.7680 | +0.09% |
| 2026-06-12 09:30:00 | 63,326.40 | 63,390.00 | 63,282.90 | 63,345.50 | 928.8430 | +0.03% |
| 2026-06-12 09:15:00 | 63,455.70 | 63,510.00 | 63,271.60 | 63,326.40 | 1,445 | -0.20% |
| 2026-06-12 09:00:00 | 63,617.70 | 63,617.70 | 63,432.30 | 63,455.80 | 1,243 | -0.25% |
| 2026-06-12 08:45:00 | 63,626.00 | 63,700.00 | 63,604.80 | 63,617.70 | 544.1760 | -0.01% |
| 2026-06-12 08:30:00 | 63,586.80 | 63,718.60 | 63,531.80 | 63,626.10 | 855.3770 | +0.06% |
| 2026-06-12 08:15:00 | 63,709.90 | 63,709.90 | 63,489.80 | 63,586.90 | 664.5350 | -0.19% |
| 2026-06-12 08:00:00 | 63,598.00 | 63,777.00 | 63,511.10 | 63,709.90 | 2,179 | +0.18% |
| 2026-06-12 07:45:00 | 63,604.80 | 63,626.60 | 63,491.00 | 63,597.90 | 1,185 | -0.01% |
| 2026-06-12 07:30:00 | 63,349.50 | 63,712.30 | 63,349.50 | 63,604.70 | 2,027 | +0.40% |
| 2026-06-12 07:15:00 | 63,375.90 | 63,406.30 | 63,340.00 | 63,349.50 | 373.9130 | -0.04% |
| 2026-06-12 07:00:00 | 63,467.10 | 63,469.10 | 63,328.10 | 63,375.90 | 685.7950 | -0.14% |
| 2026-06-12 06:45:00 | 63,471.00 | 63,550.00 | 63,425.00 | 63,467.10 | 487.2450 | -0.01% |
| 2026-06-12 06:30:00 | 63,558.40 | 63,609.10 | 63,457.50 | 63,471.00 | 510.1870 | -0.14% |
| 2026-06-12 06:15:00 | 63,599.00 | 63,640.60 | 63,500.00 | 63,558.40 | 524.6400 | -0.06% |
| 2026-06-12 06:00:00 | 63,487.30 | 63,633.30 | 63,467.50 | 63,598.90 | 694.0230 | +0.18% |
| 2026-06-12 05:45:00 | 63,501.00 | 63,549.00 | 63,420.20 | 63,487.20 | 658.5950 | -0.02% |
| 2026-06-12 05:30:00 | 63,449.80 | 63,506.50 | 63,422.60 | 63,501.00 | 369.5680 | +0.08% |
| 2026-06-12 05:15:00 | 63,521.00 | 63,532.50 | 63,408.70 | 63,449.80 | 402.3270 | -0.11% |
| 2026-06-12 05:00:00 | 63,361.90 | 63,571.50 | 63,359.70 | 63,520.90 | 741.7400 | +0.25% |
| 2026-06-12 04:45:00 | 63,255.10 | 63,378.50 | 63,235.80 | 63,361.90 | 885.2020 | +0.17% |
| 2026-06-12 04:30:00 | 63,342.00 | 63,381.60 | 63,255.00 | 63,255.00 | 1,056 | -0.14% |
| 2026-06-12 04:15:00 | 63,499.90 | 63,516.30 | 63,290.30 | 63,342.30 | 1,355 | -0.25% |
| 2026-06-12 04:00:00 | 63,567.70 | 63,633.60 | 63,452.80 | 63,499.90 | 1,639 | -0.11% |
| 2026-06-12 03:45:00 | 63,653.50 | 63,694.60 | 63,562.60 | 63,567.60 | 1,353 | -0.13% |
| 2026-06-12 03:30:00 | 63,560.00 | 63,915.30 | 63,556.20 | 63,653.40 | 4,185 | +0.15% |
| 2026-06-12 03:15:00 | 63,499.10 | 63,670.80 | 63,499.00 | 63,560.00 | 2,173 | +0.10% |
| 2026-06-12 03:00:00 | 63,426.00 | 63,578.90 | 63,350.40 | 63,499.10 | 2,322 | +0.12% |
| 2026-06-12 02:45:00 | 63,512.60 | 63,545.30 | 63,425.60 | 63,426.00 | 777.5660 | -0.14% |
| 2026-06-12 02:30:00 | 63,363.50 | 63,536.00 | 63,340.90 | 63,512.60 | 961.9900 | +0.24% |
| 2026-06-12 02:15:00 | 63,444.70 | 63,583.90 | 63,318.00 | 63,363.50 | 2,022 | -0.13% |
| 2026-06-12 02:00:00 | 63,614.20 | 63,768.70 | 63,283.40 | 63,444.80 | 6,142 | -0.27% |
| 2026-06-12 01:45:00 | 63,302.40 | 63,643.00 | 63,278.20 | 63,614.20 | 8,931 | +0.49% |
| 2026-06-12 01:30:00 | 62,982.20 | 63,455.10 | 62,948.10 | 63,302.40 | 1.21万 | +0.51% |
| 2026-06-12 01:15:00 | 62,433.00 | 63,028.60 | 62,315.00 | 62,981.10 | 4,428 | +0.88% |
| 2026-06-12 01:00:00 | 62,546.60 | 62,595.40 | 62,333.00 | 62,433.00 | 2,847 | -0.18% |
| 2026-06-12 00:45:00 | 62,629.00 | 62,662.70 | 62,545.10 | 62,546.60 | 737.8420 | -0.13% |
| 2026-06-12 00:30:00 | 62,604.80 | 62,780.00 | 62,502.40 | 62,629.00 | 1,503 | +0.04% |
| 2026-06-12 00:15:00 | 62,798.80 | 62,810.00 | 62,531.00 | 62,604.80 | 1,298 | -0.31% |
| 2026-06-12 00:00:00 | 62,721.20 | 62,808.50 | 62,638.80 | 62,798.70 | 1,242 | +0.12% |
| 2026-06-11 23:45:00 | 62,653.00 | 62,721.20 | 62,535.30 | 62,721.10 | 1,319 | +0.11% |
| 2026-06-11 23:30:00 | 62,696.30 | 62,856.70 | 62,608.50 | 62,652.90 | 1,183 | -0.07% |
| 2026-06-11 23:15:00 | 62,664.50 | 62,792.70 | 62,593.30 | 62,696.40 | 1,403 | +0.05% |
| 2026-06-11 23:00:00 | 62,699.60 | 62,829.00 | 62,494.60 | 62,664.50 | 4,600 | -0.06% |
| 2026-06-11 22:45:00 | 62,821.10 | 62,982.00 | 62,698.50 | 62,699.60 | 2,063 | -0.19% |
| 2026-06-11 22:30:00 | 62,982.20 | 63,037.80 | 62,811.20 | 62,821.00 | 1,262 | -0.26% |
| 2026-06-11 22:15:00 | 62,757.00 | 62,994.00 | 62,697.00 | 62,982.30 | 2,095 | +0.36% |
| 2026-06-11 22:00:00 | 63,046.10 | 63,060.00 | 62,715.40 | 62,757.00 | 2,249 | -0.46% |
| 2026-06-11 21:45:00 | 62,939.90 | 63,200.00 | 62,916.10 | 63,046.10 | 7,007 | +0.17% |
| 2026-06-11 21:30:00 | 62,792.40 | 62,940.00 | 62,644.70 | 62,940.00 | 2,703 | +0.24% |
| 2026-06-11 21:15:00 | 62,878.50 | 63,030.00 | 62,761.90 | 62,792.40 | 1,943 | -0.14% |
| 2026-06-11 21:00:00 | 62,978.30 | 62,979.90 | 62,828.10 | 62,878.40 | 1,373 | -0.16% |
| 2026-06-11 20:45:00 | 62,889.90 | 63,029.30 | 62,827.40 | 62,978.30 | 2,988 | +0.14% |
| 2026-06-11 20:30:00 | 62,660.00 | 62,923.10 | 62,455.80 | 62,889.90 | 6,774 | +0.37% |
| 2026-06-11 20:15:00 | 63,125.40 | 63,166.20 | 62,641.00 | 62,660.10 | 8,437 | -0.74% |
| 2026-06-11 20:00:00 | 63,078.00 | 63,173.80 | 62,973.80 | 63,125.30 | 2,734 | +0.07% |
| 2026-06-11 19:45:00 | 63,103.90 | 63,220.00 | 63,064.90 | 63,078.00 | 1,036 | -0.04% |
| 2026-06-11 19:30:00 | 63,129.70 | 63,235.90 | 63,057.60 | 63,103.90 | 2,078 | -0.04% |
| 2026-06-11 19:15:00 | 63,164.50 | 63,188.00 | 63,071.80 | 63,129.70 | 1,739 | -0.06% |
| 2026-06-11 19:00:00 | 63,120.20 | 63,182.60 | 63,020.60 | 63,164.50 | 2,509 | +0.07% |
| 2026-06-11 18:45:00 | 62,899.10 | 63,188.00 | 62,893.00 | 63,120.30 | 5,914 | +0.35% |
| 2026-06-11 18:30:00 | 62,824.60 | 62,929.50 | 62,816.30 | 62,899.20 | 597.8140 | +0.12% |
| 2026-06-11 18:15:00 | 62,884.30 | 62,906.10 | 62,771.00 | 62,824.50 | 673.8940 | -0.10% |
| 2026-06-11 18:00:00 | 62,900.00 | 62,955.00 | 62,818.00 | 62,884.30 | 976.3250 | -0.02% |
| 2026-06-11 17:45:00 | 62,908.10 | 62,970.70 | 62,871.60 | 62,899.90 | 869.6710 | -0.01% |
| 2026-06-11 17:30:00 | 62,794.20 | 62,941.70 | 62,791.90 | 62,908.20 | 1,373 | +0.18% |
| 2026-06-11 17:15:00 | 62,840.90 | 62,840.90 | 62,753.30 | 62,794.60 | 982.6140 | -0.07% |
| 2026-06-11 17:00:00 | 62,927.20 | 62,937.00 | 62,790.00 | 62,840.80 | 868.0030 | -0.14% |
| 2026-06-11 16:45:00 | 62,832.50 | 63,043.10 | 62,829.70 | 62,927.20 | 1,984 | +0.15% |
| 2026-06-11 16:30:00 | 62,924.70 | 62,961.40 | 62,822.00 | 62,832.60 | 2,310 | -0.15% |
| 2026-06-11 16:15:00 | 62,799.90 | 62,938.10 | 62,770.80 | 62,924.60 | 1,459 | +0.20% |
| 2026-06-11 16:00:00 | 62,693.20 | 62,856.50 | 62,691.70 | 62,799.90 | 931.1390 | +0.17% |
| 2026-06-11 15:45:00 | 62,647.40 | 62,725.70 | 62,647.30 | 62,693.30 | 872.4560 | +0.07% |
| 2026-06-11 15:30:00 | 62,759.10 | 62,812.20 | 62,578.40 | 62,647.30 | 1,161 | -0.18% |
| 2026-06-11 15:15:00 | 62,623.10 | 62,770.00 | 62,610.00 | 62,759.10 | 935.2650 | +0.22% |
| 2026-06-11 15:00:00 | 62,734.10 | 62,764.70 | 62,574.30 | 62,623.00 | 1,699 | -0.18% |
| 2026-06-11 14:45:00 | 62,919.90 | 62,920.00 | 62,720.60 | 62,734.20 | 1,258 | -0.30% |
| 2026-06-11 14:30:00 | 62,845.50 | 62,975.40 | 62,820.70 | 62,919.80 | 1,263 | +0.12% |
| 2026-06-11 14:15:00 | 62,754.50 | 62,993.40 | 62,703.70 | 62,845.50 | 3,797 | +0.15% |
| 2026-06-11 14:00:00 | 62,581.70 | 62,788.90 | 62,507.90 | 62,754.50 | 1,496 | +0.28% |
| 2026-06-11 13:45:00 | 62,673.60 | 62,683.20 | 62,571.30 | 62,581.70 | 774.7010 | -0.15% |
| 2026-06-11 13:30:00 | 62,605.30 | 62,674.70 | 62,562.80 | 62,673.70 | 499.4220 | +0.11% |
| 2026-06-11 13:15:00 | 62,596.40 | 62,696.70 | 62,544.00 | 62,605.40 | 718.4080 | +0.01% |
| 2026-06-11 13:00:00 | 62,692.80 | 62,694.30 | 62,527.50 | 62,596.40 | 1,214 | -0.15% |
| 2026-06-11 12:45:00 | 62,639.20 | 62,827.00 | 62,631.60 | 62,692.90 | 2,023 | +0.09% |
| 2026-06-11 12:30:00 | 62,590.30 | 62,670.00 | 62,512.60 | 62,639.30 | 1,056 | +0.08% |
| 2026-06-11 12:15:00 | 62,635.80 | 62,680.20 | 62,566.30 | 62,590.20 | 1,165 | -0.07% |
| 2026-06-11 12:00:00 | 62,657.50 | 62,713.00 | 62,546.00 | 62,635.80 | 2,098 | -0.03% |
| 2026-06-11 11:45:00 | 62,338.80 | 62,922.00 | 62,338.80 | 62,657.50 | 5,995 | +0.51% |
| 2026-06-11 11:30:00 | 62,081.10 | 62,552.50 | 62,078.30 | 62,338.90 | 3,850 | +0.42% |
| 2026-06-11 11:15:00 | 62,038.50 | 62,100.00 | 61,984.90 | 62,081.00 | 460.0640 | +0.07% |
| 2026-06-11 11:00:00 | 62,113.50 | 62,161.40 | 61,975.60 | 62,038.50 | 918.1080 | -0.12% |
| 2026-06-11 10:45:00 | 62,042.80 | 62,200.00 | 61,974.20 | 62,113.50 | 935.2780 | +0.11% |
| 2026-06-11 10:30:00 | 62,033.50 | 62,076.80 | 61,911.50 | 62,042.70 | 1,409 | +0.01% |
| 2026-06-11 10:15:00 | 62,148.50 | 62,278.30 | 62,015.80 | 62,033.50 | 1,203 | -0.19% |
| 2026-06-11 10:00:00 | 62,180.40 | 62,253.80 | 62,080.00 | 62,148.20 | 1,178 | -0.05% |
| 2026-06-11 09:45:00 | 62,228.00 | 62,270.50 | 62,141.10 | 62,180.30 | 1,049 | -0.08% |
| 2026-06-11 09:30:00 | 62,149.80 | 62,350.00 | 62,066.00 | 62,227.90 | 1,677 | +0.13% |
| 2026-06-11 09:15:00 | 62,012.00 | 62,212.00 | 61,985.00 | 62,149.90 | 2,135 | +0.22% |
| 2026-06-11 09:00:00 | 61,794.60 | 62,089.20 | 61,793.50 | 62,012.00 | 1,499 | +0.35% |
| 2026-06-11 08:45:00 | 61,756.20 | 61,906.40 | 61,756.20 | 61,794.60 | 685.3000 | +0.06% |
| 2026-06-11 08:30:00 | 61,860.50 | 61,872.00 | 61,740.90 | 61,756.20 | 924.9220 | -0.17% |
| 2026-06-11 08:15:00 | 61,654.60 | 61,955.80 | 61,654.60 | 61,860.50 | 3,622 | +0.33% |
| 2026-06-11 08:00:00 | 61,483.60 | 61,672.20 | 61,483.60 | 61,654.70 | 1,397 | +0.28% |
| 2026-06-11 07:45:00 | 61,517.30 | 61,569.10 | 61,447.30 | 61,483.70 | 643.6270 | -0.05% |
| 2026-06-11 07:30:00 | 61,524.30 | 61,582.10 | 61,438.80 | 61,517.30 | 930.7960 | -0.01% |
| 2026-06-11 07:15:00 | 61,180.60 | 61,556.60 | 61,135.80 | 61,524.40 | 1,931 | +0.56% |
| 2026-06-11 07:00:00 | 61,353.10 | 61,353.10 | 61,162.60 | 61,180.60 | 1,137 | -0.28% |
| 2026-06-11 06:45:00 | 61,536.10 | 61,536.20 | 61,334.80 | 61,353.20 | 881.7990 | -0.30% |
| 2026-06-11 06:30:00 | 61,225.00 | 61,547.90 | 61,214.30 | 61,536.20 | 2,151 | +0.51% |
| 2026-06-11 06:15:00 | 61,216.90 | 61,314.70 | 61,068.60 | 61,225.10 | 2,821 | +0.01% |
| 2026-06-11 06:00:00 | 61,327.40 | 61,336.30 | 61,140.00 | 61,216.90 | 1,784 | -0.18% |
| 2026-06-11 05:45:00 | 61,653.90 | 61,665.90 | 61,150.10 | 61,327.30 | 4,207 | -0.53% |
| 2026-06-11 05:30:00 | 61,547.00 | 61,697.70 | 61,541.30 | 61,653.90 | 734.2050 | +0.17% |
| 2026-06-11 05:15:00 | 61,519.20 | 61,665.80 | 61,501.00 | 61,547.00 | 1,010 | +0.05% |
| 2026-06-11 05:00:00 | 61,770.10 | 61,773.10 | 61,468.00 | 61,519.20 | 1,937 | -0.41% |
| 2026-06-11 04:45:00 | 61,775.00 | 61,809.80 | 61,673.90 | 61,770.10 | 623.8580 | -0.01% |
| 2026-06-11 04:30:00 | 61,881.30 | 61,899.50 | 61,775.00 | 61,775.00 | 637.6310 | -0.17% |
| 2026-06-11 04:15:00 | 61,781.20 | 61,918.40 | 61,707.40 | 61,881.40 | 699.7180 | +0.16% |
| 2026-06-11 04:00:00 | 61,908.70 | 61,921.20 | 61,644.40 | 61,781.10 | 1,234 | -0.21% |
| 2026-06-11 03:45:00 | 61,988.30 | 62,016.60 | 61,815.80 | 61,908.70 | 1,439 | -0.13% |
| 2026-06-11 03:30:00 | 61,760.00 | 62,038.00 | 61,756.10 | 61,988.40 | 1,174 | +0.37% |
| 2026-06-11 03:15:00 | 61,718.00 | 61,807.90 | 61,641.40 | 61,760.10 | 929.7790 | +0.07% |
| 2026-06-11 03:00:00 | 61,856.00 | 61,910.00 | 61,703.60 | 61,718.00 | 1,003 | -0.22% |
| 2026-06-11 02:45:00 | 61,750.60 | 61,869.60 | 61,552.00 | 61,856.00 | 2,367 | +0.17% |
| 2026-06-11 02:30:00 | 61,992.20 | 61,992.30 | 61,712.30 | 61,750.50 | 1,297 | -0.39% |
| 2026-06-11 02:15:00 | 61,930.30 | 61,993.80 | 61,808.00 | 61,992.30 | 999.2700 | +0.10% |
| 2026-06-11 02:00:00 | 61,944.40 | 62,137.30 | 61,885.50 | 61,930.20 | 1,518 | -0.02% |
| 2026-06-11 01:45:00 | 61,719.50 | 62,015.80 | 61,690.50 | 61,944.50 | 2,225 | +0.36% |
| 2026-06-11 01:30:00 | 61,871.30 | 61,897.30 | 61,616.00 | 61,719.40 | 5,052 | -0.25% |
| 2026-06-11 01:15:00 | 62,063.80 | 62,169.50 | 61,853.40 | 61,871.30 | 1,842 | -0.31% |
| 2026-06-11 01:00:00 | 62,194.60 | 62,330.30 | 61,975.70 | 62,063.80 | 2,043 | -0.21% |
| 2026-06-11 00:45:00 | 62,192.40 | 62,197.70 | 61,891.20 | 62,194.50 | 3,533 | +0.00% |
| 2026-06-11 00:30:00 | 62,252.80 | 62,384.90 | 62,123.90 | 62,192.40 | 1,371 | -0.10% |
| 2026-06-11 00:15:00 | 62,309.90 | 62,418.70 | 62,076.00 | 62,252.80 | 2,041 | -0.09% |
| 2026-06-11 00:00:00 | 62,604.70 | 62,617.10 | 62,288.60 | 62,309.90 | 2,748 | -0.47% |
| 2026-06-10 23:45:00 | 62,363.70 | 62,840.20 | 62,085.70 | 62,604.80 | 9,094 | +0.39% |
| 2026-06-10 23:30:00 | 62,229.70 | 62,397.00 | 62,157.40 | 62,363.60 | 2,507 | +0.22% |
| 2026-06-10 23:15:00 | 61,908.10 | 62,331.00 | 61,814.00 | 62,229.70 | 3,194 | +0.52% |
| 2026-06-10 23:00:00 | 62,170.90 | 62,399.90 | 61,834.80 | 61,908.00 | 4,070 | -0.42% |
| 2026-06-10 22:45:00 | 61,915.00 | 62,174.40 | 61,785.50 | 62,170.80 | 3,038 | +0.41% |
| 2026-06-10 22:30:00 | 62,020.00 | 62,089.40 | 61,782.00 | 61,915.00 | 2,156 | -0.17% |
| 2026-06-10 22:15:00 | 61,975.20 | 62,142.90 | 61,830.00 | 62,020.00 | 3,105 | +0.07% |
| 2026-06-10 22:00:00 | 62,123.90 | 62,230.00 | 61,960.50 | 61,975.10 | 3,314 | -0.24% |
| 2026-06-10 21:45:00 | 62,357.40 | 62,445.00 | 62,037.00 | 62,123.90 | 5,812 | -0.37% |
| 2026-06-10 21:30:00 | 61,531.10 | 62,357.40 | 61,474.70 | 62,357.40 | 9,794 | +1.34% |
| 2026-06-10 21:15:00 | 61,501.30 | 61,561.00 | 61,406.80 | 61,531.10 | 1,446 | +0.05% |
| 2026-06-10 21:00:00 | 61,531.80 | 61,597.40 | 61,468.60 | 61,501.30 | 1,638 | -0.05% |
| 2026-06-10 20:45:00 | 61,660.00 | 61,770.40 | 61,531.70 | 61,531.70 | 2,738 | -0.21% |
| 2026-06-10 20:30:00 | 61,134.80 | 61,918.00 | 61,101.60 | 61,660.00 | 1.16万 | +0.86% |
| 2026-06-10 20:15:00 | 61,161.10 | 61,219.20 | 61,010.80 | 61,134.70 | 1,349 | -0.04% |
| 2026-06-10 20:00:00 | 61,003.10 | 61,195.20 | 60,930.00 | 61,161.00 | 1,535 | +0.26% |
| 2026-06-10 19:45:00 | 60,990.50 | 61,087.70 | 60,943.00 | 61,003.10 | 1,013 | +0.02% |
| 2026-06-10 19:30:00 | 60,936.20 | 61,033.40 | 60,891.50 | 60,990.60 | 1,550 | +0.09% |
| 2026-06-10 19:15:00 | 61,138.10 | 61,228.70 | 60,845.30 | 60,936.20 | 2,225 | -0.33% |
| 2026-06-10 19:00:00 | 61,350.10 | 61,406.00 | 60,824.50 | 61,138.10 | 4,780 | -0.35% |
| 2026-06-10 18:45:00 | 61,281.80 | 61,383.90 | 61,250.00 | 61,350.10 | 567.3030 | +0.11% |
| 2026-06-10 18:30:00 | 61,301.50 | 61,426.70 | 61,230.20 | 61,281.90 | 1,131 | -0.03% |
| 2026-06-10 18:15:00 | 61,205.40 | 61,333.20 | 61,113.20 | 61,301.50 | 1,120 | +0.16% |
| 2026-06-10 18:00:00 | 61,303.20 | 61,321.10 | 61,133.10 | 61,205.40 | 1,192 | -0.16% |
| 2026-06-10 17:45:00 | 61,234.30 | 61,376.90 | 61,121.20 | 61,302.70 | 1,273 | +0.11% |
| 2026-06-10 17:30:00 | 61,176.70 | 61,396.40 | 61,150.60 | 61,234.30 | 2,507 | +0.09% |
| 2026-06-10 17:15:00 | 61,032.50 | 61,216.90 | 60,691.90 | 61,176.60 | 6,353 | +0.24% |
| 2026-06-10 17:00:00 | 61,228.80 | 61,288.00 | 61,020.50 | 61,032.40 | 1,868 | -0.32% |
| 2026-06-10 16:45:00 | 61,207.90 | 61,300.00 | 61,128.70 | 61,228.70 | 2,658 | +0.03% |
| 2026-06-10 16:30:00 | 61,507.90 | 61,575.60 | 61,206.80 | 61,207.90 | 2,640 | -0.49% |
| 2026-06-10 16:15:00 | 61,582.40 | 61,707.60 | 61,450.00 | 61,508.00 | 981.4670 | -0.12% |
| 2026-06-10 16:00:00 | 61,654.30 | 61,680.00 | 61,503.80 | 61,582.30 | 1,230 | -0.12% |
| 2026-06-10 15:45:00 | 61,724.00 | 61,748.90 | 61,622.90 | 61,654.30 | 1,409 | -0.11% |
| 2026-06-10 15:30:00 | 61,614.80 | 61,783.40 | 61,528.50 | 61,723.90 | 1,703 | +0.18% |
| 2026-06-10 15:15:00 | 61,539.70 | 61,688.00 | 61,523.10 | 61,614.80 | 1,836 | +0.12% |
| 2026-06-10 15:00:00 | 61,436.40 | 61,568.40 | 61,400.70 | 61,539.70 | 1,365 | +0.17% |
| 2026-06-10 14:45:00 | 61,403.70 | 61,493.00 | 61,388.90 | 61,436.50 | 1,059 | +0.05% |
| 2026-06-10 14:30:00 | 61,317.10 | 61,432.30 | 61,108.80 | 61,403.60 | 1,537 | +0.14% |
| 2026-06-10 14:15:00 | 61,364.40 | 61,459.40 | 61,287.20 | 61,317.10 | 1,588 | -0.08% |
| 2026-06-10 14:00:00 | 61,321.60 | 61,399.00 | 61,255.50 | 61,364.30 | 670.3080 | +0.07% |
| 2026-06-10 13:45:00 | 61,249.90 | 61,368.00 | 61,180.00 | 61,321.60 | 812.8210 | +0.12% |
| 2026-06-10 13:30:00 | 61,236.90 | 61,303.80 | 61,156.00 | 61,250.00 | 637.2520 | +0.02% |
| 2026-06-10 13:15:00 | 61,145.00 | 61,237.00 | 61,045.70 | 61,237.00 | 1,526 | +0.15% |
| 2026-06-10 13:00:00 | 61,269.60 | 61,295.10 | 61,099.00 | 61,144.90 | 1,184 | -0.20% |
| 2026-06-10 12:45:00 | 61,199.90 | 61,344.00 | 61,160.00 | 61,269.60 | 1,048 | +0.11% |
| 2026-06-10 12:30:00 | 61,440.70 | 61,440.70 | 61,153.50 | 61,200.00 | 2,014 | -0.39% |
| 2026-06-10 12:15:00 | 61,473.70 | 61,520.00 | 61,422.00 | 61,440.80 | 414.4750 | -0.05% |
| 2026-06-10 12:00:00 | 61,518.30 | 61,535.00 | 61,406.00 | 61,473.60 | 640.6020 | -0.07% |
| 2026-06-10 11:45:00 | 61,496.20 | 61,559.70 | 61,454.70 | 61,518.20 | 668.0280 | +0.04% |
| 2026-06-10 11:30:00 | 61,540.00 | 61,540.00 | 61,405.70 | 61,496.10 | 866.8420 | -0.07% |
| 2026-06-10 11:15:00 | 61,402.00 | 61,571.10 | 61,306.00 | 61,540.00 | 1,054 | +0.22% |
| 2026-06-10 11:00:00 | 61,271.40 | 61,452.50 | 61,250.00 | 61,402.00 | 883.9650 | +0.21% |
| 2026-06-10 10:45:00 | 61,342.10 | 61,354.00 | 61,201.00 | 61,271.30 | 1,424 | -0.12% |
| 2026-06-10 10:30:00 | 61,466.00 | 61,522.30 | 61,262.00 | 61,342.20 | 1,641 | -0.20% |
| 2026-06-10 10:15:00 | 61,527.00 | 61,544.40 | 61,305.50 | 61,466.00 | 2,078 | -0.10% |
| 2026-06-10 10:00:00 | 61,680.70 | 61,807.90 | 61,510.00 | 61,526.70 | 1,288 | -0.25% |
| 2026-06-10 09:45:00 | 61,604.80 | 61,816.70 | 61,580.00 | 61,680.70 | 723.2760 | +0.12% |
| 2026-06-10 09:30:00 | 61,799.60 | 61,861.40 | 61,544.20 | 61,604.90 | 999.0380 | -0.32% |
| 2026-06-10 09:15:00 | 61,797.30 | 61,860.00 | 61,710.20 | 61,799.70 | 1,066 | +0.00% |
| 2026-06-10 09:00:00 | 61,886.50 | 61,947.40 | 61,638.80 | 61,797.40 | 1,463 | -0.14% |
| 2026-06-10 08:45:00 | 61,491.40 | 61,908.90 | 61,465.40 | 61,886.50 | 1,592 | +0.64% |
| 2026-06-10 08:30:00 | 61,820.00 | 61,843.10 | 61,404.60 | 61,491.30 | 1,853 | -0.53% |
| 2026-06-10 08:15:00 | 61,803.80 | 61,840.00 | 61,690.60 | 61,819.90 | 548.6270 | +0.03% |
| 2026-06-10 08:00:00 | 61,694.90 | 61,864.00 | 61,664.30 | 61,803.70 | 1,074 | +0.18% |
| 2026-06-10 07:45:00 | 61,607.40 | 61,722.00 | 61,555.20 | 61,695.00 | 663.4310 | +0.14% |
| 2026-06-10 07:30:00 | 61,657.60 | 61,700.00 | 61,519.00 | 61,607.30 | 1,280 | -0.08% |
| 2026-06-10 07:15:00 | 61,713.90 | 61,850.00 | 61,640.30 | 61,657.60 | 815.8100 | -0.09% |
| 2026-06-10 07:00:00 | 61,687.90 | 61,769.80 | 61,613.00 | 61,713.90 | 929.5060 | +0.04% |
| 2026-06-10 06:45:00 | 61,822.20 | 61,850.00 | 61,637.80 | 61,688.00 | 1,005 | -0.22% |
| 2026-06-10 06:30:00 | 61,786.70 | 61,945.40 | 61,747.50 | 61,822.30 | 758.1640 | +0.06% |
| 2026-06-10 06:15:00 | 61,803.80 | 61,918.00 | 61,753.10 | 61,786.60 | 685.8380 | -0.03% |
| 2026-06-10 06:00:00 | 61,732.50 | 61,823.30 | 61,630.20 | 61,803.80 | 800.5290 | +0.12% |
| 2026-06-10 05:45:00 | 61,767.00 | 61,809.70 | 61,660.00 | 61,732.20 | 951.5010 | -0.06% |
| 2026-06-10 05:30:00 | 61,776.90 | 61,880.90 | 61,737.60 | 61,767.00 | 1,091 | -0.02% |
| 2026-06-10 05:15:00 | 62,109.30 | 62,117.70 | 61,738.10 | 61,777.00 | 2,574 | -0.54% |
| 2026-06-10 05:00:00 | 62,132.30 | 62,149.80 | 62,007.90 | 62,109.30 | 1,287 | -0.04% |
| 2026-06-10 04:45:00 | 62,099.70 | 62,132.30 | 62,015.00 | 62,132.30 | 437.9660 | +0.05% |
| 2026-06-10 04:30:00 | 62,061.70 | 62,155.40 | 61,950.00 | 62,099.70 | 612.7000 | +0.06% |
| 2026-06-10 04:15:00 | 62,186.80 | 62,253.20 | 61,970.40 | 62,061.70 | 1,582 | -0.20% |
| 2026-06-10 04:00:00 | 62,068.90 | 62,187.90 | 61,920.90 | 62,186.80 | 2,070 | +0.19% |
| 2026-06-10 03:45:00 | 61,852.40 | 62,079.50 | 61,731.50 | 62,068.80 | 2,066 | +0.35% |
| 2026-06-10 03:30:00 | 61,844.20 | 62,028.20 | 61,730.70 | 61,852.30 | 2,061 | +0.01% |
| 2026-06-10 03:15:00 | 61,745.00 | 61,887.30 | 61,685.00 | 61,844.20 | 802.7380 | +0.16% |
| 2026-06-10 03:00:00 | 61,756.20 | 61,890.00 | 61,702.50 | 61,745.00 | 1,103 | -0.02% |
| 2026-06-10 02:45:00 | 61,576.70 | 61,800.00 | 61,576.70 | 61,756.10 | 1,032 | +0.29% |
| 2026-06-10 02:30:00 | 61,704.80 | 61,798.40 | 61,563.30 | 61,576.70 | 1,225 | -0.21% |
| 2026-06-10 02:15:00 | 61,719.80 | 61,939.00 | 61,627.80 | 61,704.80 | 1,881 | -0.02% |
| 2026-06-10 02:00:00 | 61,667.20 | 61,800.00 | 61,580.20 | 61,719.80 | 1,509 | +0.09% |
| 2026-06-10 01:45:00 | 61,660.90 | 61,825.00 | 61,568.10 | 61,667.10 | 1,801 | +0.01% |
| 2026-06-10 01:30:00 | 61,718.70 | 61,819.70 | 61,657.10 | 61,660.80 | 1,574 | -0.09% |
| 2026-06-10 01:15:00 | 61,577.70 | 61,860.00 | 61,550.60 | 61,718.70 | 4,031 | +0.23% |
| 2026-06-10 01:00:00 | 61,367.50 | 61,659.30 | 61,367.00 | 61,577.70 | 5,227 | +0.34% |
| 2026-06-10 00:45:00 | 61,217.20 | 61,490.00 | 61,136.80 | 61,367.50 | 5,761 | +0.25% |
| 2026-06-10 00:30:00 | 61,019.50 | 61,297.10 | 60,755.00 | 61,217.20 | 9,084 | +0.32% |
| 2026-06-10 00:15:00 | 60,977.30 | 61,107.20 | 60,827.70 | 61,019.60 | 5,352 | +0.07% |
| 2026-06-10 00:00:00 | 61,100.60 | 61,191.20 | 60,908.80 | 60,977.30 | 6,712 | -0.20% |
| 2026-06-09 23:45:00 | 61,292.90 | 61,387.80 | 61,001.00 | 61,100.70 | 4,693 | -0.31% |
| 2026-06-09 23:30:00 | 61,273.30 | 61,399.60 | 61,176.20 | 61,292.90 | 3,725 | +0.03% |
| 2026-06-09 23:15:00 | 61,620.70 | 61,679.90 | 61,269.00 | 61,273.40 | 3,140 | -0.56% |
| 2026-06-09 23:00:00 | 61,511.60 | 61,680.90 | 61,300.10 | 61,620.70 | 4,987 | +0.18% |
| 2026-06-09 22:45:00 | 61,329.80 | 61,519.90 | 61,075.90 | 61,511.60 | 9,528 | +0.30% |
| 2026-06-09 22:30:00 | 61,572.20 | 61,692.60 | 61,284.40 | 61,329.80 | 9,462 | -0.39% |
| 2026-06-09 22:15:00 | 61,986.80 | 62,055.70 | 61,517.60 | 61,572.20 | 1.02万 | -0.67% |
| 2026-06-09 22:00:00 | 62,244.40 | 62,371.60 | 61,900.00 | 61,986.90 | 6,460 | -0.41% |
| 2026-06-09 21:45:00 | 62,406.20 | 62,512.90 | 62,235.00 | 62,244.40 | 2,904 | -0.26% |
| 2026-06-09 21:30:00 | 62,314.40 | 62,485.20 | 62,125.00 | 62,406.10 | 5,147 | +0.15% |
| 2026-06-09 21:15:00 | 62,528.80 | 62,543.40 | 62,234.50 | 62,314.40 | 4,310 | -0.34% |
| 2026-06-09 21:00:00 | 62,611.60 | 62,717.70 | 62,511.90 | 62,528.70 | 1,175 | -0.13% |
| 2026-06-09 20:45:00 | 62,486.70 | 62,645.20 | 62,404.00 | 62,611.60 | 1,522 | +0.20% |
| 2026-06-09 20:30:00 | 62,622.10 | 62,644.80 | 62,481.30 | 62,486.70 | 1,456 | -0.22% |
| 2026-06-09 20:15:00 | 62,803.40 | 62,818.00 | 62,607.80 | 62,622.10 | 870.4440 | -0.29% |
| 2026-06-09 20:00:00 | 62,679.50 | 62,868.20 | 62,658.40 | 62,803.40 | 2,247 | +0.20% |
| 2026-06-09 19:45:00 | 62,596.00 | 62,700.80 | 62,536.40 | 62,679.40 | 2,218 | +0.13% |
| 2026-06-09 19:30:00 | 62,562.90 | 62,640.90 | 62,489.00 | 62,596.10 | 893.6810 | +0.05% |
| 2026-06-09 19:15:00 | 62,493.90 | 62,609.40 | 62,460.70 | 62,562.80 | 1,471 | +0.11% |
| 2026-06-09 19:00:00 | 62,750.00 | 62,786.90 | 62,457.50 | 62,493.90 | 2,224 | -0.41% |
| 2026-06-09 18:45:00 | 62,669.00 | 62,802.70 | 62,613.30 | 62,750.00 | 1,418 | +0.13% |
| 2026-06-09 18:30:00 | 62,706.80 | 62,728.80 | 62,602.00 | 62,669.30 | 467.4430 | -0.06% |
| 2026-06-09 18:15:00 | 62,745.40 | 62,745.90 | 62,665.20 | 62,706.70 | 523.5820 | -0.06% |
| 2026-06-09 18:00:00 | 62,682.60 | 62,768.60 | 62,560.90 | 62,745.60 | 1,607 | +0.10% |
| 2026-06-09 17:45:00 | 62,643.40 | 62,695.50 | 62,611.80 | 62,682.50 | 743.1620 | +0.06% |
| 2026-06-09 17:30:00 | 62,781.70 | 62,781.80 | 62,555.50 | 62,643.40 | 2,270 | -0.22% |
| 2026-06-09 17:15:00 | 62,829.80 | 62,923.70 | 62,781.80 | 62,781.80 | 1,279 | -0.08% |
| 2026-06-09 17:00:00 | 62,817.00 | 62,863.20 | 62,666.50 | 62,829.80 | 1,191 | +0.02% |
| 2026-06-09 16:45:00 | 62,949.20 | 62,976.20 | 62,800.00 | 62,816.90 | 1,354 | -0.21% |
| 2026-06-09 16:30:00 | 62,840.10 | 62,985.70 | 62,768.80 | 62,949.20 | 986.2060 | +0.17% |
| 2026-06-09 16:15:00 | 62,893.90 | 62,954.80 | 62,840.10 | 62,840.10 | 968.6360 | -0.09% |
| 2026-06-09 16:00:00 | 63,170.90 | 63,183.00 | 62,646.00 | 62,893.90 | 4,958 | -0.44% |
| 2026-06-09 15:45:00 | 63,161.30 | 63,188.80 | 63,087.00 | 63,170.80 | 710.9490 | +0.02% |
| 2026-06-09 15:30:00 | 62,999.90 | 63,179.70 | 62,999.90 | 63,161.20 | 1,477 | +0.26% |
| 2026-06-09 15:15:00 | 63,271.70 | 63,344.00 | 62,970.60 | 62,999.90 | 3,074 | -0.43% |
| 2026-06-09 15:00:00 | 63,279.50 | 63,424.00 | 63,270.10 | 63,271.70 | 753.2520 | -0.01% |
| 2026-06-09 14:45:00 | 63,326.80 | 63,390.80 | 63,202.60 | 63,279.40 | 1,184 | -0.07% |
| 2026-06-09 14:30:00 | 63,409.80 | 63,444.50 | 63,296.20 | 63,326.70 | 1,228 | -0.13% |
| 2026-06-09 14:15:00 | 63,348.20 | 63,487.10 | 63,319.00 | 63,409.90 | 1,080 | +0.10% |
| 2026-06-09 14:00:00 | 63,318.50 | 63,400.80 | 63,250.40 | 63,348.30 | 1,299 | +0.05% |
| 2026-06-09 13:45:00 | 63,348.00 | 63,434.60 | 63,282.30 | 63,318.50 | 1,399 | -0.05% |
| 2026-06-09 13:30:00 | 63,285.10 | 63,499.90 | 63,277.00 | 63,347.90 | 1,825 | +0.10% |
| 2026-06-09 13:15:00 | 63,223.70 | 63,335.70 | 63,223.70 | 63,285.00 | 990.5060 | +0.10% |
| 2026-06-09 13:00:00 | 63,213.80 | 63,285.60 | 63,088.00 | 63,223.80 | 1,417 | +0.02% |
| 2026-06-09 12:45:00 | 63,213.60 | 63,402.00 | 63,183.70 | 63,213.70 | 2,519 | +0.00% |
| 2026-06-09 12:30:00 | 62,760.20 | 63,371.20 | 62,731.10 | 63,213.50 | 5,343 | +0.72% |
| 2026-06-09 12:15:00 | 62,875.90 | 62,884.00 | 62,760.20 | 62,760.30 | 524.0400 | -0.18% |
| 2026-06-09 12:00:00 | 62,841.10 | 62,968.40 | 62,715.40 | 62,876.00 | 1,121 | +0.06% |
| 2026-06-09 11:45:00 | 62,791.70 | 62,864.60 | 62,710.00 | 62,841.00 | 643.8800 | +0.08% |
| 2026-06-09 11:30:00 | 62,770.70 | 62,830.70 | 62,664.30 | 62,791.70 | 722.4110 | +0.03% |
| 2026-06-09 11:15:00 | 62,879.50 | 62,945.80 | 62,739.20 | 62,770.80 | 1,224 | -0.17% |
| 2026-06-09 11:00:00 | 62,839.90 | 62,914.20 | 62,776.50 | 62,879.50 | 1,257 | +0.06% |
| 2026-06-09 10:45:00 | 62,629.20 | 62,849.50 | 62,619.20 | 62,840.00 | 884.9240 | +0.34% |
| 2026-06-09 10:30:00 | 62,751.70 | 62,806.30 | 62,506.80 | 62,629.30 | 1,111 | -0.20% |
| 2026-06-09 10:15:00 | 62,706.50 | 62,754.30 | 62,541.80 | 62,751.70 | 1,721 | +0.07% |
| 2026-06-09 10:00:00 | 62,732.80 | 62,837.30 | 62,696.80 | 62,706.50 | 773.2880 | -0.04% |
| 2026-06-09 09:45:00 | 62,677.80 | 62,827.30 | 62,667.50 | 62,732.90 | 604.3960 | +0.09% |
| 2026-06-09 09:30:00 | 62,750.10 | 62,846.60 | 62,626.60 | 62,677.80 | 1,195 | -0.12% |
| 2026-06-09 09:15:00 | 62,626.70 | 62,836.00 | 62,586.80 | 62,750.00 | 1,826 | +0.20% |
| 2026-06-09 09:00:00 | 62,522.60 | 62,698.40 | 62,513.00 | 62,626.80 | 2,412 | +0.17% |
| 2026-06-09 08:45:00 | 62,677.60 | 62,677.60 | 62,381.20 | 62,522.60 | 5,035 | -0.25% |
| 2026-06-09 08:30:00 | 62,698.30 | 62,742.70 | 62,525.00 | 62,677.50 | 4,085 | -0.03% |
| 2026-06-09 08:15:00 | 62,974.70 | 63,157.30 | 62,638.40 | 62,698.30 | 5,621 | -0.44% |
| 2026-06-09 08:00:00 | 63,057.90 | 63,126.50 | 62,962.10 | 62,974.70 | 1,206 | -0.13% |
| 2026-06-09 07:45:00 | 63,106.90 | 63,106.90 | 62,939.70 | 63,057.90 | 1,405 | -0.08% |
| 2026-06-09 07:30:00 | 63,116.10 | 63,170.20 | 62,979.70 | 63,107.00 | 1,357 | -0.01% |
| 2026-06-09 07:15:00 | 63,551.70 | 63,567.60 | 63,040.90 | 63,116.10 | 1,754 | -0.69% |
| 2026-06-09 07:00:00 | 63,407.60 | 63,555.90 | 63,366.00 | 63,551.80 | 893.6360 | +0.23% |
| 2026-06-09 06:45:00 | 63,265.90 | 63,430.10 | 63,192.70 | 63,407.50 | 881.7030 | +0.22% |
| 2026-06-09 06:30:00 | 63,328.90 | 63,359.30 | 63,205.60 | 63,265.90 | 917.7570 | -0.10% |
| 2026-06-09 06:15:00 | 63,257.00 | 63,418.40 | 63,171.20 | 63,328.90 | 1,838 | +0.11% |
| 2026-06-09 06:00:00 | 63,690.70 | 63,690.70 | 63,250.00 | 63,257.00 | 2,400 | -0.68% |
| 2026-06-09 05:45:00 | 63,801.60 | 63,808.20 | 63,690.70 | 63,690.80 | 533.5260 | -0.17% |
| 2026-06-09 05:30:00 | 63,685.60 | 63,832.50 | 63,600.00 | 63,801.70 | 850.4380 | +0.18% |
| 2026-06-09 05:15:00 | 63,691.70 | 63,744.50 | 63,583.70 | 63,685.60 | 768.2750 | -0.01% |
| 2026-06-09 05:00:00 | 63,459.10 | 63,773.40 | 63,455.10 | 63,691.70 | 1,878 | +0.37% |
| 2026-06-09 04:45:00 | 63,355.10 | 63,459.30 | 63,334.60 | 63,459.10 | 438.6250 | +0.16% |
| 2026-06-09 04:30:00 | 63,150.90 | 63,388.00 | 63,149.80 | 63,355.20 | 742.6420 | +0.32% |
| 2026-06-09 04:15:00 | 63,224.40 | 63,290.30 | 63,120.40 | 63,150.90 | 2,049 | -0.12% |
| 2026-06-09 04:00:00 | 63,348.30 | 63,406.00 | 63,164.80 | 63,224.30 | 1,333 | -0.20% |
| 2026-06-09 03:45:00 | 63,450.10 | 63,523.50 | 63,317.70 | 63,348.20 | 1,081 | -0.16% |
| 2026-06-09 03:30:00 | 63,502.40 | 63,572.10 | 63,401.00 | 63,450.10 | 594.0350 | -0.08% |
| 2026-06-09 03:15:00 | 63,393.40 | 63,541.70 | 63,332.10 | 63,502.30 | 804.1220 | +0.17% |
| 2026-06-09 03:00:00 | 63,438.00 | 63,529.00 | 63,349.10 | 63,393.40 | 624.1240 | -0.07% |
| 2026-06-09 02:45:00 | 63,461.60 | 63,490.50 | 63,305.00 | 63,438.00 | 959.3580 | -0.04% |
| 2026-06-09 02:30:00 | 63,612.70 | 63,659.10 | 63,394.00 | 63,461.70 | 802.6380 | -0.24% |
| 2026-06-09 02:15:00 | 63,560.80 | 63,628.90 | 63,494.50 | 63,612.80 | 434.7740 | +0.08% |
| 2026-06-09 02:00:00 | 63,519.10 | 63,614.00 | 63,477.80 | 63,560.80 | 1,011 | +0.07% |
| 2026-06-09 01:45:00 | 63,347.20 | 63,525.70 | 63,347.20 | 63,519.20 | 848.2760 | +0.27% |
| 2026-06-09 01:30:00 | 63,598.60 | 63,598.70 | 63,209.60 | 63,347.20 | 1,808 | -0.40% |
| 2026-06-09 01:15:00 | 63,323.00 | 63,620.00 | 63,322.90 | 63,598.70 | 1,515 | +0.44% |
| 2026-06-09 01:00:00 | 63,496.80 | 63,558.10 | 63,270.90 | 63,322.90 | 3,671 | -0.27% |
| 2026-06-09 00:45:00 | 63,655.10 | 63,667.20 | 63,430.60 | 63,496.80 | 2,006 | -0.25% |
| 2026-06-09 00:30:00 | 63,836.80 | 63,850.60 | 63,550.50 | 63,655.10 | 2,060 | -0.28% |
| 2026-06-09 00:15:00 | 63,768.80 | 64,029.50 | 63,762.60 | 63,836.80 | 1,863 | +0.11% |
| 2026-06-09 00:00:00 | 63,745.30 | 63,908.00 | 63,642.10 | 63,768.70 | 1,678 | +0.04% |
| 2026-06-08 23:45:00 | 63,841.30 | 63,996.40 | 63,673.00 | 63,745.40 | 1,872 | -0.15% |
| 2026-06-08 23:30:00 | 63,966.00 | 63,981.40 | 63,756.10 | 63,841.40 | 3,078 | -0.19% |
| 2026-06-08 23:15:00 | 64,155.40 | 64,179.50 | 63,900.50 | 63,966.10 | 2,977 | -0.30% |
| 2026-06-08 23:00:00 | 63,933.70 | 64,178.60 | 63,840.40 | 64,155.40 | 3,661 | +0.35% |
| 2026-06-08 22:45:00 | 63,865.70 | 64,075.60 | 63,788.20 | 63,933.70 | 3,826 | +0.11% |
| 2026-06-08 22:30:00 | 63,725.10 | 63,914.30 | 63,723.20 | 63,865.70 | 2,273 | +0.22% |
| 2026-06-08 22:15:00 | 63,838.20 | 63,855.00 | 63,570.90 | 63,725.10 | 2,508 | -0.18% |
| 2026-06-08 22:00:00 | 63,720.50 | 63,877.90 | 63,531.90 | 63,838.30 | 2,205 | +0.18% |
| 2026-06-08 21:45:00 | 63,456.40 | 63,850.90 | 63,384.60 | 63,720.60 | 2,543 | +0.42% |
| 2026-06-08 21:30:00 | 63,563.00 | 63,749.80 | 63,330.40 | 63,456.40 | 4,097 | -0.17% |
| 2026-06-08 21:15:00 | 63,748.60 | 63,903.10 | 63,540.00 | 63,563.00 | 4,150 | -0.29% |
| 2026-06-08 21:00:00 | 63,844.60 | 63,920.00 | 63,683.00 | 63,748.60 | 3,001 | -0.15% |
| 2026-06-08 20:45:00 | 63,609.70 | 63,948.20 | 63,486.20 | 63,844.50 | 4,419 | +0.37% |
| 2026-06-08 20:30:00 | 63,067.90 | 63,640.00 | 63,067.90 | 63,609.80 | 4,848 | +0.86% |
| 2026-06-08 20:15:00 | 62,683.90 | 63,072.80 | 62,675.60 | 63,068.00 | 3,179 | +0.61% |
| 2026-06-08 20:00:00 | 63,450.10 | 63,631.30 | 62,658.40 | 62,683.90 | 1.05万 | -1.21% |
| 2026-06-08 19:45:00 | 63,598.40 | 63,636.50 | 63,380.50 | 63,450.10 | 2,034 | -0.23% |
| 2026-06-08 19:30:00 | 63,582.30 | 63,861.30 | 63,503.40 | 63,598.50 | 3,462 | +0.03% |
| 2026-06-08 19:15:00 | 63,410.90 | 63,648.50 | 63,335.70 | 63,582.30 | 3,451 | +0.27% |
| 2026-06-08 19:00:00 | 63,131.40 | 63,448.50 | 63,020.00 | 63,410.90 | 2,101 | +0.44% |
| 2026-06-08 18:45:00 | 63,180.70 | 63,207.80 | 63,053.40 | 63,131.50 | 1,352 | -0.08% |
| 2026-06-08 18:30:00 | 63,121.40 | 63,396.00 | 63,099.30 | 63,180.70 | 1,793 | +0.09% |
| 2026-06-08 18:15:00 | 63,356.80 | 63,356.80 | 63,071.40 | 63,121.50 | 1,656 | -0.37% |
| 2026-06-08 18:00:00 | 63,469.90 | 63,525.00 | 63,319.40 | 63,356.80 | 1,388 | -0.18% |
| 2026-06-08 17:45:00 | 63,333.00 | 63,473.80 | 63,299.80 | 63,469.90 | 1,217 | +0.22% |
| 2026-06-08 17:30:00 | 63,355.10 | 63,390.00 | 63,129.10 | 63,332.90 | 2,151 | -0.04% |
| 2026-06-08 17:15:00 | 63,306.40 | 63,554.70 | 63,259.90 | 63,355.10 | 2,588 | +0.08% |
| 2026-06-08 17:00:00 | 63,100.90 | 63,320.00 | 63,093.50 | 63,306.40 | 1,469 | +0.33% |
| 2026-06-08 16:45:00 | 63,136.70 | 63,159.20 | 63,000.00 | 63,100.80 | 660.9670 | -0.06% |
| 2026-06-08 16:30:00 | 63,082.10 | 63,173.60 | 63,009.60 | 63,136.60 | 524.0410 | +0.09% |
| 2026-06-08 16:15:00 | 63,159.80 | 63,194.80 | 62,955.70 | 63,082.00 | 1,142 | -0.12% |
| 2026-06-08 16:00:00 | 63,259.90 | 63,259.90 | 63,032.30 | 63,159.80 | 1,250 | -0.16% |
| 2026-06-08 15:45:00 | 63,084.50 | 63,320.90 | 63,072.60 | 63,259.90 | 1,460 | +0.28% |
| 2026-06-08 15:30:00 | 63,152.10 | 63,248.60 | 63,052.10 | 63,084.60 | 1,423 | -0.11% |
| 2026-06-08 15:15:00 | 63,058.60 | 63,223.10 | 62,944.50 | 63,152.00 | 1,395 | +0.15% |
| 2026-06-08 15:00:00 | 62,958.90 | 63,178.00 | 62,779.00 | 63,058.60 | 1,614 | +0.16% |
| 2026-06-08 14:45:00 | 63,003.00 | 63,015.90 | 62,900.00 | 62,958.80 | 686.7390 | -0.07% |
| 2026-06-08 14:30:00 | 63,040.10 | 63,073.60 | 62,868.70 | 63,002.90 | 1,376 | -0.06% |
| 2026-06-08 14:15:00 | 62,915.00 | 63,119.70 | 62,850.00 | 63,040.10 | 1,825 | +0.20% |
| 2026-06-08 14:00:00 | 62,740.80 | 62,952.80 | 62,702.00 | 62,915.00 | 1,789 | +0.28% |
| 2026-06-08 13:45:00 | 62,446.70 | 62,758.70 | 62,426.10 | 62,740.80 | 1,576 | +0.47% |
| 2026-06-08 13:30:00 | 62,703.00 | 62,714.90 | 62,377.00 | 62,446.70 | 1,812 | -0.41% |
| 2026-06-08 13:15:00 | 62,550.70 | 62,719.80 | 62,460.00 | 62,702.90 | 2,082 | +0.24% |
| 2026-06-08 13:00:00 | 62,654.70 | 62,800.00 | 62,514.60 | 62,550.60 | 1,856 | -0.17% |
| 2026-06-08 12:45:00 | 62,676.70 | 62,875.60 | 62,637.40 | 62,654.70 | 1,651 | -0.04% |
| 2026-06-08 12:30:00 | 62,910.00 | 62,962.50 | 62,616.90 | 62,676.80 | 1,756 | -0.37% |
| 2026-06-08 12:15:00 | 62,981.50 | 63,017.80 | 62,809.10 | 62,909.90 | 957.1410 | -0.11% |
| 2026-06-08 12:00:00 | 63,101.60 | 63,150.00 | 62,771.90 | 62,981.50 | 1,532 | -0.19% |
| 2026-06-08 11:45:00 | 63,120.00 | 63,157.70 | 63,046.40 | 63,101.60 | 601.5080 | -0.03% |
| 2026-06-08 11:30:00 | 63,121.90 | 63,205.40 | 63,039.70 | 63,120.10 | 740.5100 | -0.00% |
| 2026-06-08 11:15:00 | 63,253.10 | 63,338.10 | 63,117.30 | 63,121.90 | 888.5650 | -0.21% |
| 2026-06-08 11:00:00 | 63,097.20 | 63,438.20 | 62,944.10 | 63,253.20 | 1,980 | +0.25% |
| 2026-06-08 10:45:00 | 63,038.00 | 63,117.20 | 62,912.20 | 63,097.20 | 759.9410 | +0.09% |
| 2026-06-08 10:30:00 | 63,081.40 | 63,170.50 | 62,881.90 | 63,038.10 | 1,622 | -0.07% |
| 2026-06-08 10:15:00 | 63,098.10 | 63,198.60 | 62,932.90 | 63,081.30 | 1,037 | -0.03% |
| 2026-06-08 10:00:00 | 63,188.00 | 63,238.30 | 62,971.40 | 63,098.10 | 865.5470 | -0.14% |
| 2026-06-08 09:45:00 | 63,093.20 | 63,234.10 | 62,958.60 | 63,188.00 | 1,794 | +0.15% |
| 2026-06-08 09:30:00 | 62,797.20 | 63,099.20 | 62,676.80 | 63,093.10 | 2,248 | +0.47% |
| 2026-06-08 09:15:00 | 63,030.80 | 63,149.00 | 62,711.00 | 62,797.20 | 4,884 | -0.37% |
| 2026-06-08 09:00:00 | 63,599.30 | 63,619.50 | 63,020.10 | 63,030.90 | 3,140 | -0.89% |
| 2026-06-08 08:45:00 | 63,687.20 | 63,767.70 | 63,517.40 | 63,599.20 | 1,544 | -0.14% |
| 2026-06-08 08:30:00 | 63,472.60 | 63,849.50 | 63,371.90 | 63,687.20 | 4,542 | +0.34% |
| 2026-06-08 08:15:00 | 63,215.30 | 63,490.50 | 63,114.20 | 63,472.60 | 1,957 | +0.41% |
| 2026-06-08 08:00:00 | 63,299.00 | 63,316.30 | 63,111.30 | 63,215.40 | 1,912 | -0.13% |
| 2026-06-08 07:45:00 | 63,265.60 | 63,429.90 | 63,073.60 | 63,298.50 | 2,272 | +0.05% |
| 2026-06-08 07:30:00 | 63,231.20 | 63,292.80 | 63,087.40 | 63,265.50 | 1,361 | +0.05% |
| 2026-06-08 07:15:00 | 62,980.00 | 63,254.50 | 62,774.60 | 63,231.20 | 2,050 | +0.40% |
| 2026-06-08 07:00:00 | 62,833.00 | 63,034.00 | 62,759.50 | 62,979.90 | 2,431 | +0.23% |
| 2026-06-08 06:45:00 | 63,133.40 | 63,285.70 | 62,816.00 | 62,833.50 | 2,122 | -0.48% |
| 2026-06-08 06:30:00 | 62,968.20 | 63,376.30 | 62,751.30 | 63,133.30 | 3,927 | +0.26% |
| 2026-06-08 06:15:00 | 63,625.40 | 64,250.00 | 62,854.60 | 62,968.20 | 1.58万 | -1.03% |
| 2026-06-08 06:00:00 | 61,754.90 | 63,781.70 | 61,690.30 | 63,625.40 | 1.08万 | +3.03% |
| 2026-06-08 05:45:00 | 61,680.20 | 61,768.10 | 61,618.50 | 61,755.00 | 674.5110 | +0.12% |
| 2026-06-08 05:30:00 | 61,754.30 | 61,824.10 | 61,620.70 | 61,680.10 | 1,218 | -0.12% |
| 2026-06-08 05:15:00 | 61,925.90 | 61,980.00 | 61,684.90 | 61,754.30 | 634.2360 | -0.28% |
| 2026-06-08 05:00:00 | 61,843.10 | 61,980.00 | 61,668.80 | 61,925.90 | 975.4800 | +0.13% |
| 2026-06-08 04:45:00 | 61,760.40 | 61,949.30 | 61,726.50 | 61,843.00 | 921.8490 | +0.13% |
| 2026-06-08 04:30:00 | 61,715.10 | 61,800.00 | 61,668.60 | 61,760.50 | 902.5720 | +0.07% |
| 2026-06-08 04:15:00 | 61,555.70 | 61,887.70 | 61,425.50 | 61,715.10 | 2,294 | +0.26% |
| 2026-06-08 04:00:00 | 61,303.70 | 61,685.00 | 61,189.70 | 61,555.70 | 2,631 | +0.41% |
| 2026-06-08 03:45:00 | 61,191.60 | 61,443.60 | 61,150.20 | 61,303.80 | 3,134 | +0.18% |
| 2026-06-08 03:30:00 | 61,456.10 | 61,472.40 | 61,165.50 | 61,191.60 | 2,679 | -0.43% |
| 2026-06-08 03:15:00 | 61,627.80 | 61,627.80 | 61,240.00 | 61,456.10 | 5,111 | -0.28% |
| 2026-06-08 03:00:00 | 62,001.60 | 62,009.10 | 61,538.10 | 61,627.90 | 4,525 | -0.60% |
| 2026-06-08 02:45:00 | 62,173.10 | 62,208.40 | 61,989.00 | 62,001.60 | 848.3890 | -0.28% |
| 2026-06-08 02:30:00 | 62,196.00 | 62,266.00 | 62,130.10 | 62,173.00 | 442.6700 | -0.04% |
| 2026-06-08 02:15:00 | 62,246.90 | 62,246.90 | 62,107.40 | 62,196.00 | 355.8190 | -0.08% |
| 2026-06-08 02:00:00 | 62,129.60 | 62,267.20 | 62,120.40 | 62,246.90 | 433.1210 | +0.19% |
| 2026-06-08 01:45:00 | 62,238.30 | 62,238.30 | 62,061.60 | 62,129.60 | 1,016 | -0.17% |
| 2026-06-08 01:30:00 | 62,216.50 | 62,315.60 | 62,195.20 | 62,238.20 | 1,106 | +0.03% |
| 2026-06-08 01:15:00 | 62,259.20 | 62,294.70 | 62,200.00 | 62,216.40 | 706.3350 | -0.07% |
| 2026-06-08 01:00:00 | 62,054.10 | 62,300.00 | 62,012.20 | 62,259.30 | 1,242 | +0.33% |
| 2026-06-08 00:45:00 | 62,124.10 | 62,212.80 | 61,912.70 | 62,054.20 | 1,252 | -0.11% |
| 2026-06-08 00:30:00 | 62,143.50 | 62,262.90 | 62,121.00 | 62,124.20 | 677.6650 | -0.03% |
| 2026-06-08 00:15:00 | 62,130.90 | 62,327.00 | 62,071.80 | 62,143.50 | 1,688 | +0.02% |
| 2026-06-08 00:00:00 | 62,071.70 | 62,177.00 | 61,931.20 | 62,131.00 | 1,602 | +0.10% |
| 2026-06-07 23:45:00 | 62,072.80 | 62,196.00 | 61,941.00 | 62,071.60 | 1,290 | -0.00% |
| 2026-06-07 23:30:00 | 61,936.40 | 62,131.50 | 61,923.30 | 62,072.80 | 1,982 | +0.22% |
| 2026-06-07 23:15:00 | 61,805.80 | 61,959.90 | 61,688.10 | 61,936.40 | 1,831 | +0.21% |
| 2026-06-07 23:00:00 | 61,871.90 | 61,871.90 | 61,640.10 | 61,805.80 | 1,662 | -0.11% |
| 2026-06-07 22:45:00 | 61,966.00 | 61,966.00 | 61,710.00 | 61,872.00 | 1,699 | -0.15% |
| 2026-06-07 22:30:00 | 62,057.80 | 62,283.60 | 61,880.00 | 61,966.00 | 3,960 | -0.15% |
| 2026-06-07 22:15:00 | 61,762.50 | 62,130.00 | 61,715.70 | 62,057.70 | 3,656 | +0.48% |
| 2026-06-07 22:00:00 | 61,675.10 | 61,796.00 | 61,675.00 | 61,762.40 | 797.2810 | +0.14% |
| 2026-06-07 21:45:00 | 61,708.90 | 61,794.80 | 61,660.30 | 61,675.00 | 713.2310 | -0.05% |
| 2026-06-07 21:30:00 | 61,822.50 | 61,880.00 | 61,637.40 | 61,708.90 | 1,602 | -0.18% |
| 2026-06-07 21:15:00 | 61,747.40 | 61,828.90 | 61,612.20 | 61,822.40 | 1,547 | +0.12% |
| 2026-06-07 21:00:00 | 61,871.10 | 61,871.10 | 61,619.90 | 61,747.40 | 2,093 | -0.20% |
| 2026-06-07 20:45:00 | 61,623.80 | 61,981.10 | 61,607.00 | 61,871.10 | 2,990 | +0.40% |
| 2026-06-07 20:30:00 | 61,916.70 | 61,926.00 | 61,509.10 | 61,623.80 | 7,637 | -0.47% |
| 2026-06-07 20:15:00 | 62,059.10 | 62,210.30 | 61,810.60 | 61,916.60 | 6,136 | -0.23% |
| 2026-06-07 20:00:00 | 62,598.80 | 62,617.70 | 62,005.90 | 62,059.00 | 5,056 | -0.86% |
| 2026-06-07 19:45:00 | 62,658.90 | 62,730.00 | 62,540.00 | 62,598.80 | 1,401 | -0.10% |
| 2026-06-07 19:30:00 | 62,496.50 | 62,659.00 | 62,413.80 | 62,659.00 | 1,279 | +0.26% |
| 2026-06-07 19:15:00 | 62,426.00 | 62,536.30 | 62,387.60 | 62,496.50 | 1,127 | +0.11% |
| 2026-06-07 19:00:00 | 62,343.70 | 62,496.50 | 62,333.00 | 62,426.00 | 1,456 | +0.13% |
| 2026-06-07 18:45:00 | 62,336.60 | 62,440.00 | 62,273.00 | 62,343.70 | 1,344 | +0.01% |
| 2026-06-07 18:30:00 | 62,481.20 | 62,534.90 | 62,279.00 | 62,336.60 | 1,393 | -0.23% |
| 2026-06-07 18:15:00 | 62,379.90 | 62,547.80 | 62,367.40 | 62,481.20 | 1,010 | +0.16% |
| 2026-06-07 18:00:00 | 62,509.90 | 62,545.80 | 62,352.40 | 62,379.90 | 1,503 | -0.21% |
| 2026-06-07 17:45:00 | 62,513.30 | 62,617.30 | 62,361.50 | 62,510.00 | 2,197 | -0.01% |
| 2026-06-07 17:30:00 | 62,663.30 | 62,668.00 | 62,463.90 | 62,513.30 | 1,811 | -0.24% |
| 2026-06-07 17:15:00 | 62,799.90 | 62,864.50 | 62,574.60 | 62,663.30 | 1,911 | -0.22% |
| 2026-06-07 17:00:00 | 62,823.00 | 62,887.50 | 62,680.30 | 62,799.80 | 2,074 | -0.04% |
| 2026-06-07 16:45:00 | 62,525.00 | 62,942.40 | 62,524.90 | 62,823.00 | 6,308 | +0.48% |
| 2026-06-07 16:30:00 | 62,500.10 | 62,636.90 | 62,355.90 | 62,525.00 | 3,858 | +0.04% |
| 2026-06-07 16:15:00 | 62,340.70 | 62,553.90 | 62,280.00 | 62,500.00 | 3,247 | +0.26% |
| 2026-06-07 16:00:00 | 62,366.00 | 62,406.50 | 62,217.40 | 62,340.60 | 2,806 | -0.04% |
| 2026-06-07 15:45:00 | 62,196.90 | 62,380.00 | 62,150.00 | 62,366.00 | 3,670 | +0.27% |
| 2026-06-07 15:30:00 | 62,204.40 | 62,239.30 | 62,154.60 | 62,196.90 | 1,177 | -0.01% |
| 2026-06-07 15:15:00 | 62,104.20 | 62,226.00 | 62,026.50 | 62,204.30 | 1,308 | +0.16% |
| 2026-06-07 15:00:00 | 62,080.10 | 62,222.40 | 61,951.00 | 62,104.20 | 2,732 | +0.04% |
| 2026-06-07 14:45:00 | 62,169.10 | 62,213.60 | 62,007.20 | 62,080.10 | 1,711 | -0.14% |
| 2026-06-07 14:30:00 | 61,946.00 | 62,254.90 | 61,934.50 | 62,169.00 | 5,007 | +0.36% |
| 2026-06-07 14:15:00 | 61,643.30 | 61,997.90 | 61,612.30 | 61,946.00 | 2,260 | +0.49% |
| 2026-06-07 14:00:00 | 61,709.30 | 61,726.60 | 61,573.50 | 61,643.20 | 939.8040 | -0.11% |
| 2026-06-07 13:45:00 | 61,834.20 | 61,834.20 | 61,655.60 | 61,709.20 | 901.6390 | -0.20% |
| 2026-06-07 13:30:00 | 61,706.60 | 61,838.60 | 61,607.90 | 61,834.10 | 1,592 | +0.21% |
| 2026-06-07 13:15:00 | 61,847.10 | 62,132.00 | 61,689.10 | 61,706.60 | 5,322 | -0.23% |
| 2026-06-07 13:00:00 | 61,854.20 | 61,949.80 | 61,761.50 | 61,847.10 | 1,550 | -0.01% |
| 2026-06-07 12:45:00 | 61,707.40 | 61,866.00 | 61,661.00 | 61,854.10 | 2,051 | +0.24% |
| 2026-06-07 12:30:00 | 61,524.90 | 61,810.00 | 61,511.40 | 61,707.40 | 1,334 | +0.30% |
| 2026-06-07 12:15:00 | 61,521.90 | 61,606.70 | 61,447.20 | 61,525.00 | 748.5820 | +0.01% |
| 2026-06-07 12:00:00 | 61,671.10 | 61,683.70 | 61,469.60 | 61,521.90 | 1,146 | -0.24% |
| 2026-06-07 11:45:00 | 61,639.80 | 61,711.40 | 61,547.80 | 61,671.10 | 570.4300 | +0.05% |
| 2026-06-07 11:30:00 | 61,635.00 | 61,657.20 | 61,520.30 | 61,639.90 | 810.1160 | +0.01% |
| 2026-06-07 11:15:00 | 61,499.90 | 61,763.90 | 61,453.30 | 61,635.00 | 2,612 | +0.22% |
| 2026-06-07 11:00:00 | 61,469.30 | 61,500.00 | 61,376.70 | 61,500.00 | 1,054 | +0.05% |
| 2026-06-07 10:45:00 | 61,296.10 | 61,540.10 | 61,289.20 | 61,469.20 | 1,995 | +0.28% |
| 2026-06-07 10:30:00 | 61,225.40 | 61,296.00 | 61,161.30 | 61,296.00 | 745.3540 | +0.12% |
| 2026-06-07 10:15:00 | 61,375.80 | 61,398.20 | 61,150.00 | 61,225.40 | 1,701 | -0.25% |
| 2026-06-07 10:00:00 | 61,452.50 | 61,527.60 | 61,375.80 | 61,375.80 | 878.7270 | -0.12% |
| 2026-06-07 09:45:00 | 61,424.90 | 61,593.90 | 61,340.20 | 61,452.50 | 1,964 | +0.04% |
| 2026-06-07 09:30:00 | 61,606.90 | 61,627.30 | 61,368.50 | 61,424.90 | 1,656 | -0.30% |
| 2026-06-07 09:15:00 | 61,276.30 | 61,641.40 | 61,215.80 | 61,606.90 | 4,759 | +0.54% |
| 2026-06-07 09:00:00 | 60,748.20 | 61,389.90 | 60,720.90 | 61,276.30 | 5,069 | +0.87% |
| 2026-06-07 08:45:00 | 60,755.60 | 60,785.60 | 60,708.00 | 60,748.30 | 537.9380 | -0.01% |
| 2026-06-07 08:30:00 | 60,812.70 | 60,962.70 | 60,755.60 | 60,755.70 | 1,017 | -0.09% |
| 2026-06-07 08:15:00 | 60,785.80 | 60,864.00 | 60,742.80 | 60,812.70 | 551.0940 | +0.04% |
| 2026-06-07 08:00:00 | 60,849.70 | 60,905.00 | 60,761.70 | 60,785.80 | 884.9990 | -0.11% |
| 2026-06-07 07:45:00 | 60,822.30 | 60,911.00 | 60,771.10 | 60,849.70 | 878.9930 | +0.05% |
| 2026-06-07 07:30:00 | 60,681.90 | 60,889.90 | 60,641.70 | 60,822.30 | 1,006 | +0.23% |
| 2026-06-07 07:15:00 | 60,685.20 | 60,711.20 | 60,552.50 | 60,681.90 | 514.4210 | -0.01% |
| 2026-06-07 07:00:00 | 60,513.00 | 60,733.00 | 60,511.00 | 60,685.30 | 716.2710 | +0.28% |
| 2026-06-07 06:45:00 | 60,560.00 | 60,690.60 | 60,510.40 | 60,513.00 | 818.4000 | -0.08% |
| 2026-06-07 06:30:00 | 60,426.40 | 60,574.30 | 60,390.00 | 60,559.90 | 875.7940 | +0.22% |
| 2026-06-07 06:15:00 | 60,591.40 | 60,740.00 | 60,400.10 | 60,426.40 | 1,669 | -0.27% |
| 2026-06-07 06:00:00 | 60,719.20 | 60,788.60 | 60,555.50 | 60,591.40 | 1,669 | -0.21% |
| 2026-06-07 05:45:00 | 60,792.30 | 60,840.00 | 60,705.40 | 60,719.30 | 408.7860 | -0.12% |
| 2026-06-07 05:30:00 | 60,859.20 | 60,969.20 | 60,762.80 | 60,792.30 | 758.6720 | -0.11% |
| 2026-06-07 05:15:00 | 60,826.70 | 60,918.40 | 60,797.10 | 60,859.20 | 893.7530 | +0.05% |
| 2026-06-07 05:00:00 | 60,678.40 | 60,877.10 | 60,673.20 | 60,826.80 | 991.9940 | +0.24% |
| 2026-06-07 04:45:00 | 60,702.80 | 60,729.10 | 60,613.30 | 60,678.50 | 573.3770 | -0.04% |
| 2026-06-07 04:30:00 | 60,566.80 | 60,726.20 | 60,546.30 | 60,702.90 | 773.4450 | +0.22% |
| 2026-06-07 04:15:00 | 60,541.20 | 60,615.30 | 60,496.50 | 60,566.80 | 505.7950 | +0.04% |
| 2026-06-07 04:00:00 | 60,563.90 | 60,610.10 | 60,484.50 | 60,541.20 | 588.1460 | -0.04% |
| 2026-06-07 03:45:00 | 60,595.70 | 60,656.90 | 60,560.70 | 60,563.90 | 403.3450 | -0.05% |
| 2026-06-07 03:30:00 | 60,581.90 | 60,618.70 | 60,502.10 | 60,595.60 | 485.1610 | +0.02% |
| 2026-06-07 03:15:00 | 60,690.00 | 60,706.00 | 60,562.30 | 60,582.00 | 525.6480 | -0.18% |
| 2026-06-07 03:00:00 | 60,606.00 | 60,760.40 | 60,529.00 | 60,689.90 | 800.5370 | +0.14% |
| 2026-06-07 02:45:00 | 60,580.00 | 60,655.60 | 60,463.30 | 60,606.00 | 708.8040 | +0.04% |
| 2026-06-07 02:30:00 | 60,670.90 | 60,675.90 | 60,503.20 | 60,579.90 | 521.1180 | -0.15% |
| 2026-06-07 02:15:00 | 60,464.20 | 60,723.50 | 60,363.00 | 60,670.90 | 1,404 | +0.34% |
| 2026-06-07 02:00:00 | 60,553.20 | 60,604.30 | 60,427.80 | 60,464.20 | 949.7520 | -0.15% |
| 2026-06-07 01:45:00 | 60,680.20 | 60,712.10 | 60,463.00 | 60,553.30 | 998.4370 | -0.21% |
| 2026-06-07 01:30:00 | 60,649.30 | 60,776.70 | 60,552.20 | 60,680.20 | 1,076 | +0.05% |
| 2026-06-07 01:15:00 | 60,690.10 | 60,737.10 | 60,555.00 | 60,649.30 | 1,096 | -0.07% |
| 2026-06-07 01:00:00 | 60,749.90 | 60,817.20 | 60,570.00 | 60,690.10 | 766.3080 | -0.10% |
| 2026-06-07 00:45:00 | 60,731.70 | 60,830.50 | 60,654.50 | 60,749.80 | 1,056 | +0.03% |
| 2026-06-07 00:30:00 | 60,591.10 | 60,742.60 | 60,417.60 | 60,731.70 | 2,107 | +0.23% |
| 2026-06-07 00:15:00 | 60,751.50 | 60,794.60 | 60,534.50 | 60,591.10 | 1,483 | -0.26% |
| 2026-06-07 00:00:00 | 60,754.20 | 60,949.90 | 60,660.00 | 60,751.50 | 1,393 | -0.00% |
| 2026-06-06 23:45:00 | 60,824.00 | 60,900.00 | 60,689.00 | 60,754.10 | 715.2780 | -0.11% |
| 2026-06-06 23:30:00 | 60,641.90 | 60,896.00 | 60,542.00 | 60,824.00 | 1,788 | +0.30% |
| 2026-06-06 23:15:00 | 60,587.10 | 60,664.00 | 60,353.40 | 60,642.00 | 2,470 | +0.09% |
| 2026-06-06 23:00:00 | 60,762.50 | 60,850.40 | 60,520.20 | 60,587.00 | 2,551 | -0.29% |
| 2026-06-06 22:45:00 | 60,924.40 | 60,976.00 | 60,733.00 | 60,762.50 | 840.6150 | -0.27% |
| 2026-06-06 22:30:00 | 60,857.80 | 60,978.60 | 60,793.40 | 60,924.40 | 815.7900 | +0.11% |
| 2026-06-06 22:15:00 | 60,878.00 | 60,990.80 | 60,758.40 | 60,857.80 | 752.8630 | -0.03% |
| 2026-06-06 22:00:00 | 60,779.50 | 60,976.60 | 60,734.30 | 60,878.00 | 1,151 | +0.16% |
| 2026-06-06 21:45:00 | 60,874.50 | 61,026.20 | 60,734.00 | 60,779.50 | 1,194 | -0.16% |
| 2026-06-06 21:30:00 | 60,851.40 | 60,874.50 | 60,668.80 | 60,874.50 | 1,786 | +0.04% |
| 2026-06-06 21:15:00 | 60,972.90 | 61,026.70 | 60,834.60 | 60,851.30 | 1,046 | -0.20% |
| 2026-06-06 21:00:00 | 61,003.60 | 61,073.60 | 60,929.30 | 60,972.90 | 1,188 | -0.05% |
| 2026-06-06 20:45:00 | 60,802.60 | 61,173.50 | 60,750.90 | 61,003.60 | 2,698 | +0.33% |
| 2026-06-06 20:30:00 | 60,698.30 | 60,844.00 | 60,599.90 | 60,802.60 | 2,038 | +0.17% |
| 2026-06-06 20:15:00 | 61,022.70 | 61,082.10 | 60,692.70 | 60,698.30 | 2,821 | -0.53% |
| 2026-06-06 20:00:00 | 60,773.50 | 61,066.80 | 60,773.40 | 61,022.70 | 2,227 | +0.41% |
| 2026-06-06 19:45:00 | 60,794.30 | 60,938.00 | 60,703.00 | 60,773.50 | 1,223 | -0.03% |
| 2026-06-06 19:30:00 | 60,772.80 | 60,840.00 | 60,697.30 | 60,794.30 | 1,013 | +0.04% |
| 2026-06-06 19:15:00 | 60,609.90 | 60,832.20 | 60,567.70 | 60,772.80 | 1,295 | +0.27% |
| 2026-06-06 19:00:00 | 60,555.20 | 60,810.80 | 60,520.00 | 60,609.90 | 2,164 | +0.09% |
| 2026-06-06 18:45:00 | 60,390.10 | 60,579.20 | 60,315.10 | 60,555.30 | 2,046 | +0.27% |
| 2026-06-06 18:30:00 | 60,499.70 | 60,511.00 | 60,146.00 | 60,390.10 | 6,167 | -0.18% |
| 2026-06-06 18:15:00 | 60,594.50 | 60,718.80 | 60,444.00 | 60,499.70 | 2,952 | -0.16% |
| 2026-06-06 18:00:00 | 60,956.70 | 60,956.70 | 60,503.50 | 60,594.60 | 3,371 | -0.59% |
| 2026-06-06 17:45:00 | 61,069.20 | 61,093.80 | 60,854.10 | 60,956.70 | 1,846 | -0.18% |
| 2026-06-06 17:30:00 | 61,286.70 | 61,286.70 | 61,022.20 | 61,069.20 | 921.9790 | -0.35% |
| 2026-06-06 17:15:00 | 61,190.90 | 61,298.20 | 61,068.80 | 61,286.70 | 981.7320 | +0.16% |
| 2026-06-06 17:00:00 | 61,239.50 | 61,285.30 | 61,094.80 | 61,190.90 | 1,570 | -0.08% |
| 2026-06-06 16:45:00 | 61,334.90 | 61,456.10 | 61,205.70 | 61,239.60 | 1,921 | -0.16% |
| 2026-06-06 16:30:00 | 61,374.70 | 61,475.00 | 61,262.90 | 61,334.90 | 2,379 | -0.06% |
| 2026-06-06 16:15:00 | 61,114.90 | 61,428.60 | 60,995.00 | 61,374.80 | 2,730 | +0.43% |
| 2026-06-06 16:00:00 | 60,975.20 | 61,139.70 | 60,850.00 | 61,115.00 | 1,469 | +0.23% |
| 2026-06-06 15:45:00 | 61,021.30 | 61,080.00 | 60,938.10 | 60,975.20 | 1,029 | -0.08% |
| 2026-06-06 15:30:00 | 60,860.00 | 61,070.00 | 60,843.60 | 61,021.30 | 1,409 | +0.27% |
| 2026-06-06 15:15:00 | 61,068.80 | 61,212.70 | 60,812.20 | 60,859.90 | 2,205 | -0.34% |
| 2026-06-06 15:00:00 | 60,771.80 | 61,124.00 | 60,705.40 | 61,068.90 | 2,693 | +0.49% |
| 2026-06-06 14:45:00 | 60,778.20 | 60,945.60 | 60,644.50 | 60,771.80 | 1,984 | -0.01% |
| 2026-06-06 14:30:00 | 61,007.90 | 61,160.90 | 60,774.80 | 60,778.20 | 2,681 | -0.38% |
| 2026-06-06 14:15:00 | 61,136.70 | 61,232.20 | 60,970.10 | 61,008.00 | 3,164 | -0.21% |
| 2026-06-06 14:00:00 | 60,919.00 | 61,250.00 | 60,917.60 | 61,136.60 | 3,869 | +0.36% |
| 2026-06-06 13:45:00 | 60,795.00 | 61,037.60 | 60,724.20 | 60,918.90 | 2,466 | +0.20% |
| 2026-06-06 13:30:00 | 60,719.40 | 60,964.30 | 60,576.00 | 60,794.90 | 3,804 | +0.12% |
| 2026-06-06 13:15:00 | 59,859.30 | 61,070.20 | 59,829.30 | 60,719.40 | 9,757 | +1.44% |
| 2026-06-06 13:00:00 | 60,068.50 | 60,218.80 | 59,578.80 | 59,859.30 | 4,676 | -0.35% |
| 2026-06-06 12:45:00 | 59,754.10 | 60,278.90 | 59,664.10 | 60,068.40 | 4,216 | +0.53% |
| 2026-06-06 12:30:00 | 59,927.00 | 60,019.40 | 59,451.30 | 59,754.10 | 7,163 | -0.29% |
| 2026-06-06 12:15:00 | 60,103.30 | 60,319.50 | 59,794.10 | 59,927.00 | 5,811 | -0.29% |
| 2026-06-06 12:00:00 | 60,662.60 | 60,847.50 | 60,051.30 | 60,103.20 | 4,842 | -0.92% |
| 2026-06-06 11:45:00 | 60,688.50 | 60,776.00 | 60,588.00 | 60,662.60 | 770.2360 | -0.04% |
| 2026-06-06 11:30:00 | 60,767.30 | 60,768.00 | 60,490.00 | 60,688.50 | 2,572 | -0.13% |
| 2026-06-06 11:15:00 | 60,848.00 | 60,918.00 | 60,685.00 | 60,767.40 | 1,179 | -0.13% |
| 2026-06-06 11:00:00 | 60,918.30 | 60,940.50 | 60,759.80 | 60,848.00 | 968.5150 | -0.12% |
| 2026-06-06 10:45:00 | 60,905.00 | 61,164.50 | 60,827.00 | 60,918.40 | 1,296 | +0.02% |
| 2026-06-06 10:30:00 | 60,774.50 | 61,036.20 | 60,747.20 | 60,905.20 | 987.0610 | +0.22% |
| 2026-06-06 10:15:00 | 60,849.00 | 60,969.00 | 60,642.40 | 60,774.10 | 2,186 | -0.12% |
| 2026-06-06 10:00:00 | 61,025.60 | 61,072.60 | 60,834.40 | 60,849.00 | 1,295 | -0.29% |
| 2026-06-06 09:45:00 | 61,025.00 | 61,143.60 | 60,912.30 | 61,025.60 | 1,015 | +0.00% |
| 2026-06-06 09:30:00 | 61,268.00 | 61,268.10 | 60,980.20 | 61,025.00 | 1,094 | -0.40% |
| 2026-06-06 09:15:00 | 61,116.80 | 61,270.90 | 60,942.10 | 61,268.10 | 1,610 | +0.25% |
| 2026-06-06 09:00:00 | 61,238.40 | 61,349.70 | 61,068.00 | 61,116.70 | 904.4570 | -0.20% |
| 2026-06-06 08:45:00 | 61,168.80 | 61,357.20 | 61,147.70 | 61,238.40 | 887.4820 | +0.11% |
| 2026-06-06 08:30:00 | 61,279.50 | 61,393.90 | 61,142.60 | 61,168.90 | 1,117 | -0.18% |
| 2026-06-06 08:15:00 | 61,392.60 | 61,500.00 | 61,112.30 | 61,279.40 | 2,398 | -0.18% |
| 2026-06-06 08:00:00 | 61,022.00 | 61,429.30 | 61,012.00 | 61,392.60 | 3,161 | +0.61% |
| 2026-06-06 07:45:00 | 60,784.70 | 61,044.30 | 60,657.00 | 61,022.00 | 1,651 | +0.39% |
| 2026-06-06 07:30:00 | 60,908.10 | 60,908.10 | 60,458.00 | 60,784.60 | 3,033 | -0.20% |
| 2026-06-06 07:15:00 | 61,272.90 | 61,273.00 | 60,781.30 | 60,908.10 | 5,575 | -0.60% |
| 2026-06-06 07:00:00 | 61,556.70 | 61,745.00 | 61,271.00 | 61,272.90 | 3,904 | -0.46% |
| 2026-06-06 06:45:00 | 61,720.60 | 61,942.40 | 61,505.90 | 61,556.60 | 3,865 | -0.27% |
| 2026-06-06 06:30:00 | 61,452.60 | 61,866.00 | 61,364.20 | 61,720.60 | 2,733 | +0.44% |
| 2026-06-06 06:15:00 | 61,370.40 | 61,622.90 | 61,265.90 | 61,452.60 | 3,434 | +0.13% |
| 2026-06-06 06:00:00 | 61,639.40 | 61,639.40 | 61,169.10 | 61,370.40 | 3,818 | -0.44% |
| 2026-06-06 05:45:00 | 61,841.90 | 61,889.60 | 61,601.20 | 61,639.50 | 1,275 | -0.33% |
| 2026-06-06 05:30:00 | 61,548.60 | 61,909.70 | 61,400.00 | 61,841.90 | 2,226 | +0.48% |
| 2026-06-06 05:15:00 | 61,829.20 | 61,979.70 | 61,533.40 | 61,547.90 | 3,504 | -0.45% |
| 2026-06-06 05:00:00 | 61,586.10 | 61,985.10 | 61,531.30 | 61,829.50 | 5,166 | +0.40% |
| 2026-06-06 04:45:00 | 61,241.80 | 61,800.00 | 61,173.40 | 61,586.20 | 5,923 | +0.56% |
| 2026-06-06 04:30:00 | 60,922.60 | 61,285.50 | 60,862.40 | 61,241.80 | 3,548 | +0.52% |
| 2026-06-06 04:15:00 | 60,825.70 | 61,064.30 | 60,679.70 | 60,922.60 | 4,949 | +0.16% |
| 2026-06-06 04:00:00 | 60,267.40 | 60,951.50 | 59,903.80 | 60,825.60 | 7,931 | +0.93% |
| 2026-06-06 03:45:00 | 59,718.60 | 60,435.20 | 59,710.10 | 60,267.70 | 7,162 | +0.92% |
| 2026-06-06 03:30:00 | 59,818.20 | 59,869.10 | 59,445.90 | 59,718.60 | 3,673 | -0.17% |
| 2026-06-06 03:15:00 | 59,355.80 | 59,833.00 | 59,080.00 | 59,818.30 | 6,670 | +0.78% |
| 2026-06-06 03:00:00 | 59,362.10 | 59,585.90 | 59,108.80 | 59,355.90 | 6,188 | -0.01% |
| 2026-06-06 02:45:00 | 59,921.60 | 59,951.30 | 59,105.40 | 59,362.20 | 1.57万 | -0.93% |
| 2026-06-06 02:30:00 | 60,131.90 | 60,315.70 | 59,600.00 | 59,921.60 | 8,456 | -0.35% |
| 2026-06-06 02:15:00 | 60,593.60 | 60,656.60 | 60,075.40 | 60,131.90 | 5,674 | -0.76% |
| 2026-06-06 02:00:00 | 60,786.50 | 60,933.00 | 60,572.30 | 60,593.50 | 2,156 | -0.32% |
| 2026-06-06 01:45:00 | 60,729.30 | 60,826.00 | 60,626.70 | 60,786.50 | 1,686 | +0.09% |
| 2026-06-06 01:30:00 | 60,665.60 | 61,127.70 | 60,650.20 | 60,729.40 | 2,601 | +0.11% |
| 2026-06-06 01:15:00 | 61,034.60 | 61,050.00 | 60,621.20 | 60,665.50 | 3,872 | -0.60% |
| 2026-06-06 01:00:00 | 61,358.10 | 61,487.90 | 60,901.90 | 61,034.60 | 4,436 | -0.53% |
| 2026-06-06 00:45:00 | 60,804.80 | 61,450.00 | 60,773.80 | 61,358.10 | 5,143 | +0.91% |
| 2026-06-06 00:30:00 | 60,899.90 | 61,040.50 | 60,669.70 | 60,804.90 | 5,292 | -0.16% |
| 2026-06-06 00:15:00 | 60,867.30 | 61,550.00 | 60,689.00 | 60,899.90 | 1.68万 | +0.05% |
| 2026-06-06 00:00:00 | 60,400.80 | 61,058.70 | 59,739.10 | 60,867.30 | 3.15万 | +0.77% |
| 2026-06-05 23:45:00 | 60,345.30 | 60,628.00 | 60,177.00 | 60,400.80 | 8,157 | +0.09% |
| 2026-06-05 23:30:00 | 60,760.40 | 60,832.10 | 60,005.80 | 60,345.30 | 1.31万 | -0.68% |
| 2026-06-05 23:15:00 | 60,579.70 | 61,105.60 | 60,469.20 | 60,760.50 | 6,005 | +0.30% |
| 2026-06-05 23:00:00 | 60,832.60 | 61,020.40 | 60,492.70 | 60,579.70 | 4,710 | -0.42% |
| 2026-06-05 22:45:00 | 60,809.80 | 61,105.00 | 60,581.40 | 60,832.70 | 4,933 | +0.04% |
| 2026-06-05 22:30:00 | 60,360.10 | 61,165.70 | 60,300.00 | 60,809.70 | 9,012 | +0.74% |
| 2026-06-05 22:15:00 | 60,834.20 | 61,044.00 | 60,300.00 | 60,360.00 | 9,692 | -0.78% |
| 2026-06-05 22:00:00 | 60,700.40 | 61,217.80 | 60,420.00 | 60,834.30 | 1.54万 | +0.22% |
| 2026-06-05 21:45:00 | 61,814.60 | 61,854.00 | 60,690.80 | 60,700.40 | 1.54万 | -1.80% |
| 2026-06-05 21:30:00 | 62,082.20 | 62,310.00 | 61,644.90 | 61,814.80 | 5,195 | -0.43% |
| 2026-06-05 21:15:00 | 61,961.20 | 62,299.40 | 61,855.20 | 62,082.50 | 3,222 | +0.20% |
| 2026-06-05 21:00:00 | 61,939.70 | 62,149.10 | 61,889.20 | 61,961.10 | 2,846 | +0.03% |
| 2026-06-05 20:45:00 | 61,945.90 | 62,064.00 | 61,830.10 | 61,939.70 | 1,932 | -0.01% |
| 2026-06-05 20:30:00 | 62,192.30 | 62,404.10 | 61,578.40 | 61,945.90 | 6,554 | -0.40% |
| 2026-06-05 20:15:00 | 62,120.60 | 62,437.50 | 62,120.60 | 62,192.30 | 3,349 | +0.12% |
| 2026-06-05 20:00:00 | 61,929.60 | 62,258.60 | 61,610.00 | 62,120.60 | 6,231 | +0.31% |
| 2026-06-05 19:45:00 | 62,087.70 | 62,236.10 | 61,928.30 | 61,929.50 | 3,452 | -0.25% |
| 2026-06-05 19:30:00 | 62,443.60 | 62,496.80 | 62,083.00 | 62,087.70 | 1,951 | -0.57% |
| 2026-06-05 19:15:00 | 62,293.00 | 62,621.90 | 62,210.50 | 62,443.50 | 2,400 | +0.24% |
| 2026-06-05 19:00:00 | 62,510.00 | 62,513.30 | 62,212.30 | 62,293.00 | 1,859 | -0.35% |
| 2026-06-05 18:45:00 | 62,644.00 | 62,644.10 | 62,413.80 | 62,510.10 | 1,077 | -0.21% |
| 2026-06-05 18:30:00 | 62,549.00 | 62,683.00 | 62,342.10 | 62,644.10 | 1,716 | +0.15% |
| 2026-06-05 18:15:00 | 62,722.30 | 62,722.30 | 62,465.30 | 62,549.00 | 2,017 | -0.28% |
| 2026-06-05 18:00:00 | 62,832.40 | 62,910.50 | 62,616.00 | 62,722.30 | 1,458 | -0.18% |
| 2026-06-05 17:45:00 | 62,788.60 | 62,969.50 | 62,770.60 | 62,832.50 | 1,044 | +0.07% |
| 2026-06-05 17:30:00 | 63,088.20 | 63,097.80 | 62,736.00 | 62,788.50 | 1,506 | -0.48% |
| 2026-06-05 17:15:00 | 63,067.10 | 63,231.80 | 62,861.40 | 63,088.10 | 3,806 | +0.03% |
| 2026-06-05 17:00:00 | 62,429.90 | 63,077.30 | 62,405.10 | 63,067.20 | 3,921 | +1.02% |
| 2026-06-05 16:45:00 | 62,501.40 | 62,584.90 | 62,234.30 | 62,429.90 | 2,574 | -0.11% |
| 2026-06-05 16:30:00 | 62,782.60 | 62,899.00 | 62,480.60 | 62,501.30 | 2,246 | -0.45% |
| 2026-06-05 16:15:00 | 62,773.50 | 62,846.60 | 62,543.70 | 62,782.50 | 2,456 | +0.01% |
| 2026-06-05 16:00:00 | 63,075.50 | 63,088.00 | 62,645.00 | 62,773.60 | 4,270 | -0.48% |
| 2026-06-05 15:45:00 | 62,850.60 | 63,084.40 | 62,684.60 | 63,075.60 | 5,494 | +0.36% |
| 2026-06-05 15:30:00 | 62,221.40 | 62,869.90 | 62,154.30 | 62,850.60 | 7,430 | +1.01% |
| 2026-06-05 15:15:00 | 61,464.50 | 62,333.00 | 61,457.40 | 62,221.50 | 5,263 | +1.23% |
| 2026-06-05 15:00:00 | 61,916.70 | 61,959.00 | 61,330.50 | 61,464.60 | 4,732 | -0.73% |
| 2026-06-05 14:45:00 | 62,118.30 | 62,175.20 | 61,749.80 | 61,916.80 | 3,108 | -0.32% |
| 2026-06-05 14:30:00 | 61,642.40 | 62,171.20 | 61,606.60 | 62,118.30 | 8,099 | +0.77% |
| 2026-06-05 14:15:00 | 62,041.10 | 62,222.00 | 61,067.60 | 61,642.40 | 1.93万 | -0.64% |
| 2026-06-05 14:00:00 | 62,294.10 | 62,614.20 | 61,932.00 | 62,041.10 | 1.27万 | -0.41% |
| 2026-06-05 13:45:00 | 62,858.70 | 62,953.10 | 62,229.60 | 62,294.40 | 8,914 | -0.90% |
| 2026-06-05 13:30:00 | 63,482.50 | 63,548.40 | 62,850.00 | 62,858.70 | 3,695 | -0.98% |
| 2026-06-05 13:15:00 | 63,356.60 | 63,536.90 | 63,243.90 | 63,482.50 | 1,595 | +0.20% |
| 2026-06-05 13:00:00 | 63,589.00 | 63,674.90 | 63,314.40 | 63,356.70 | 3,015 | -0.37% |
| 2026-06-05 12:45:00 | 62,993.10 | 63,629.90 | 62,823.00 | 63,588.90 | 4,276 | +0.95% |
| 2026-06-05 12:30:00 | 63,211.00 | 63,211.10 | 62,957.00 | 62,993.20 | 1,632 | -0.34% |
| 2026-06-05 12:15:00 | 62,838.60 | 63,230.90 | 62,620.30 | 63,211.00 | 3,870 | +0.59% |
| 2026-06-05 12:00:00 | 62,700.00 | 62,964.20 | 62,456.00 | 62,838.50 | 2,420 | +0.22% |
| 2026-06-05 11:45:00 | 62,635.60 | 62,842.40 | 62,620.90 | 62,699.70 | 1,592 | +0.10% |
| 2026-06-05 11:30:00 | 62,570.00 | 62,861.00 | 62,542.70 | 62,635.50 | 2,094 | +0.10% |
| 2026-06-05 11:15:00 | 62,340.10 | 62,790.40 | 62,340.10 | 62,569.90 | 2,669 | +0.37% |
| 2026-06-05 11:00:00 | 62,585.60 | 62,625.00 | 62,300.00 | 62,340.10 | 5,412 | -0.39% |
| 2026-06-05 10:45:00 | 62,705.10 | 62,829.00 | 62,552.20 | 62,585.50 | 2,528 | -0.19% |
| 2026-06-05 10:30:00 | 62,671.10 | 62,927.20 | 62,555.00 | 62,705.10 | 3,391 | +0.05% |
| 2026-06-05 10:15:00 | 63,144.90 | 63,243.30 | 62,666.00 | 62,671.20 | 5,815 | -0.75% |
| 2026-06-05 10:00:00 | 63,347.00 | 63,416.90 | 63,145.00 | 63,145.00 | 1,203 | -0.32% |
| 2026-06-05 09:45:00 | 63,416.70 | 63,425.50 | 63,215.60 | 63,347.00 | 1,274 | -0.11% |
| 2026-06-05 09:30:00 | 63,320.70 | 63,547.50 | 63,237.50 | 63,416.60 | 1,306 | +0.15% |
| 2026-06-05 09:15:00 | 63,333.60 | 63,399.80 | 63,110.30 | 63,320.60 | 1,873 | -0.02% |
| 2026-06-05 09:00:00 | 63,398.30 | 63,398.30 | 63,011.00 | 63,333.70 | 4,254 | -0.10% |
| 2026-06-05 08:45:00 | 63,667.20 | 63,770.70 | 63,366.00 | 63,398.30 | 1,407 | -0.42% |
| 2026-06-05 08:30:00 | 63,878.00 | 63,955.00 | 63,643.00 | 63,667.10 | 1,574 | -0.33% |
| 2026-06-05 08:15:00 | 63,638.40 | 63,888.00 | 63,566.60 | 63,878.00 | 1,750 | +0.38% |
| 2026-06-05 08:00:00 | 63,853.40 | 63,853.40 | 63,621.00 | 63,638.30 | 1,346 | -0.34% |
| 2026-06-05 07:45:00 | 63,739.20 | 63,897.00 | 63,666.00 | 63,853.40 | 1,950 | +0.18% |
| 2026-06-05 07:30:00 | 63,437.30 | 63,775.50 | 63,437.30 | 63,739.10 | 1,331 | +0.48% |
| 2026-06-05 07:15:00 | 63,571.70 | 63,591.30 | 63,335.10 | 63,437.20 | 1,168 | -0.21% |
| 2026-06-05 07:00:00 | 63,702.30 | 63,821.50 | 63,571.70 | 63,571.70 | 2,249 | -0.21% |
| 2026-06-05 06:45:00 | 63,468.90 | 63,740.20 | 63,410.00 | 63,702.20 | 1,551 | +0.37% |
| 2026-06-05 06:30:00 | 63,320.90 | 63,567.00 | 63,194.10 | 63,469.00 | 2,111 | +0.23% |
| 2026-06-05 06:15:00 | 63,253.70 | 63,419.10 | 63,248.50 | 63,320.90 | 958.8320 | +0.11% |
| 2026-06-05 06:00:00 | 63,250.10 | 63,471.80 | 63,150.70 | 63,253.80 | 2,328 | +0.01% |
| 2026-06-05 05:45:00 | 63,463.30 | 63,508.70 | 63,225.60 | 63,250.20 | 1,092 | -0.34% |
| 2026-06-05 05:30:00 | 63,465.70 | 63,491.00 | 63,040.00 | 63,463.40 | 2,254 | -0.00% |
| 2026-06-05 05:15:00 | 63,773.10 | 63,791.20 | 63,399.80 | 63,465.70 | 1,149 | -0.48% |
| 2026-06-05 05:00:00 | 63,600.80 | 63,847.90 | 63,565.50 | 63,773.10 | 1,692 | +0.27% |
| 2026-06-05 04:45:00 | 63,517.70 | 63,613.80 | 63,378.90 | 63,600.80 | 1,184 | +0.13% |
| 2026-06-05 04:30:00 | 63,308.80 | 63,628.00 | 63,301.40 | 63,517.70 | 1,698 | +0.33% |
| 2026-06-05 04:15:00 | 63,469.00 | 63,508.00 | 63,140.80 | 63,308.80 | 3,602 | -0.25% |
| 2026-06-05 04:00:00 | 63,600.20 | 63,616.00 | 63,203.20 | 63,469.30 | 4,096 | -0.21% |
| 2026-06-05 03:45:00 | 63,755.10 | 63,761.20 | 63,508.60 | 63,600.30 | 2,560 | -0.24% |
| 2026-06-05 03:30:00 | 64,100.30 | 64,120.90 | 63,727.00 | 63,755.10 | 1,719 | -0.54% |
| 2026-06-05 03:15:00 | 63,865.30 | 64,150.80 | 63,840.90 | 64,100.30 | 2,668 | +0.37% |
| 2026-06-05 03:00:00 | 63,791.20 | 63,868.40 | 63,593.30 | 63,865.30 | 2,063 | +0.12% |
| 2026-06-05 02:45:00 | 63,895.60 | 64,084.70 | 63,791.10 | 63,791.10 | 2,484 | -0.16% |
| 2026-06-05 02:30:00 | 63,877.10 | 64,091.70 | 63,701.40 | 63,895.60 | 5,676 | +0.03% |
| 2026-06-05 02:15:00 | 63,134.70 | 63,898.70 | 63,117.60 | 63,877.20 | 5,102 | +1.18% |
| 2026-06-05 02:00:00 | 63,511.10 | 63,559.40 | 63,120.00 | 63,134.70 | 2,434 | -0.59% |
| 2026-06-05 01:45:00 | 63,007.90 | 63,630.00 | 62,910.00 | 63,511.20 | 5,403 | +0.80% |
| 2026-06-05 01:30:00 | 63,204.60 | 63,282.30 | 62,937.20 | 63,007.90 | 3,198 | -0.31% |
| 2026-06-05 01:15:00 | 63,566.30 | 63,566.30 | 63,055.10 | 63,204.70 | 3,217 | -0.57% |
| 2026-06-05 01:00:00 | 63,529.40 | 63,698.70 | 63,400.00 | 63,566.20 | 2,558 | +0.06% |
| 2026-06-05 00:45:00 | 63,751.40 | 63,898.90 | 63,471.70 | 63,529.40 | 1,966 | -0.35% |
| 2026-06-05 00:30:00 | 63,619.40 | 63,836.80 | 63,412.90 | 63,751.50 | 3,092 | +0.21% |
| 2026-06-05 00:15:00 | 63,628.10 | 63,856.30 | 63,603.70 | 63,619.40 | 1,697 | -0.01% |
| 2026-06-05 00:00:00 | 63,864.80 | 63,889.90 | 63,612.50 | 63,628.10 | 1,793 | -0.37% |
| 2026-06-04 23:45:00 | 63,807.80 | 63,975.50 | 63,650.00 | 63,864.80 | 2,350 | +0.09% |
| 2026-06-04 23:30:00 | 63,955.00 | 64,082.70 | 63,762.10 | 63,807.80 | 2,706 | -0.23% |
| 2026-06-04 23:15:00 | 64,332.60 | 64,380.00 | 63,760.50 | 63,955.00 | 2,951 | -0.59% |
| 2026-06-04 23:00:00 | 63,923.80 | 64,355.20 | 63,813.50 | 64,332.70 | 5,012 | +0.64% |
| 2026-06-04 22:45:00 | 63,968.90 | 64,054.40 | 63,733.00 | 63,923.90 | 2,380 | -0.07% |
| 2026-06-04 22:30:00 | 64,110.40 | 64,113.40 | 63,808.10 | 63,968.90 | 3,502 | -0.22% |
| 2026-06-04 22:15:00 | 64,331.70 | 64,390.60 | 64,015.30 | 64,110.40 | 3,510 | -0.34% |
| 2026-06-04 22:00:00 | 64,202.70 | 64,463.70 | 63,941.40 | 64,331.60 | 6,746 | +0.20% |
| 2026-06-04 21:45:00 | 63,761.50 | 64,202.80 | 63,632.00 | 64,202.70 | 5,434 | +0.69% |
| 2026-06-04 21:30:00 | 63,200.00 | 64,223.10 | 63,159.70 | 63,761.60 | 1.31万 | +0.89% |
| 2026-06-04 21:15:00 | 63,550.00 | 63,597.00 | 63,038.00 | 63,200.00 | 6,740 | -0.55% |
| 2026-06-04 21:00:00 | 63,738.20 | 63,815.90 | 63,515.90 | 63,550.00 | 3,343 | -0.30% |
| 2026-06-04 20:45:00 | 63,527.80 | 63,947.80 | 63,465.80 | 63,738.10 | 4,962 | +0.33% |
| 2026-06-04 20:30:00 | 63,241.00 | 63,710.30 | 63,108.60 | 63,527.80 | 7,970 | +0.45% |
| 2026-06-04 20:15:00 | 62,499.50 | 63,385.60 | 62,491.00 | 63,241.10 | 8,597 | +1.19% |
| 2026-06-04 20:00:00 | 62,520.70 | 62,676.90 | 62,344.10 | 62,499.50 | 3,498 | -0.03% |
| 2026-06-04 19:45:00 | 62,200.00 | 62,526.00 | 62,199.90 | 62,520.70 | 2,244 | +0.52% |
| 2026-06-04 19:30:00 | 62,576.70 | 62,800.00 | 62,150.80 | 62,199.90 | 7,516 | -0.60% |
| 2026-06-04 19:15:00 | 62,243.00 | 62,622.10 | 62,201.20 | 62,576.80 | 4,333 | +0.54% |
| 2026-06-04 19:00:00 | 62,391.60 | 62,650.00 | 62,182.40 | 62,243.00 | 7,649 | -0.24% |
| 2026-06-04 18:45:00 | 62,688.40 | 62,727.20 | 62,256.00 | 62,391.60 | 1.38万 | -0.47% |
| 2026-06-04 18:30:00 | 62,461.60 | 62,769.20 | 62,359.90 | 62,688.50 | 6,252 | +0.36% |
| 2026-06-04 18:15:00 | 62,847.20 | 62,981.60 | 62,461.50 | 62,461.60 | 6,185 | -0.61% |
| 2026-06-04 18:00:00 | 63,237.50 | 63,250.00 | 62,787.10 | 62,847.30 | 3,625 | -0.62% |
| 2026-06-04 17:45:00 | 62,869.80 | 63,239.80 | 62,866.90 | 63,237.40 | 3,759 | +0.58% |
| 2026-06-04 17:30:00 | 62,832.00 | 62,974.40 | 62,666.00 | 62,869.80 | 4,676 | +0.06% |
| 2026-06-04 17:15:00 | 63,307.00 | 63,307.10 | 62,762.90 | 62,832.00 | 7,152 | -0.75% |
| 2026-06-04 17:00:00 | 63,595.50 | 63,616.30 | 63,129.00 | 63,307.00 | 3,537 | -0.45% |
| 2026-06-04 16:45:00 | 63,382.40 | 63,727.60 | 63,376.10 | 63,595.50 | 2,120 | +0.34% |
| 2026-06-04 16:30:00 | 63,461.60 | 63,659.70 | 63,343.00 | 63,382.40 | 2,509 | -0.12% |
| 2026-06-04 16:15:00 | 63,319.30 | 63,573.10 | 63,201.10 | 63,461.60 | 3,864 | +0.22% |
| 2026-06-04 16:00:00 | 63,561.80 | 63,875.90 | 63,293.70 | 63,319.30 | 3,801 | -0.38% |
| 2026-06-04 15:45:00 | 63,892.90 | 63,917.50 | 63,560.60 | 63,561.70 | 2,266 | -0.52% |
| 2026-06-04 15:30:00 | 63,664.10 | 64,014.00 | 63,660.00 | 63,892.80 | 2,541 | +0.36% |
| 2026-06-04 15:15:00 | 63,785.20 | 63,800.00 | 63,450.00 | 63,664.20 | 6,039 | -0.19% |
| 2026-06-04 15:00:00 | 64,007.40 | 64,041.80 | 63,678.30 | 63,785.10 | 2,806 | -0.35% |
| 2026-06-04 14:45:00 | 64,309.40 | 64,309.40 | 63,943.10 | 64,007.20 | 1,478 | -0.47% |
| 2026-06-04 14:30:00 | 64,228.10 | 64,417.90 | 64,039.30 | 64,309.50 | 1,908 | +0.13% |
| 2026-06-04 14:15:00 | 64,237.60 | 64,480.00 | 64,152.00 | 64,228.10 | 2,410 | -0.01% |
| 2026-06-04 14:00:00 | 63,927.60 | 64,237.70 | 63,858.60 | 64,237.70 | 1,660 | +0.49% |
| 2026-06-04 13:45:00 | 64,250.60 | 64,250.60 | 63,878.00 | 63,927.60 | 2,001 | -0.50% |
| 2026-06-04 13:30:00 | 63,809.80 | 64,312.50 | 63,734.20 | 64,250.60 | 3,902 | +0.69% |
| 2026-06-04 13:15:00 | 63,935.20 | 63,993.20 | 63,607.40 | 63,809.80 | 3,482 | -0.20% |
| 2026-06-04 13:00:00 | 64,363.90 | 64,363.90 | 63,688.00 | 63,935.20 | 6,132 | -0.67% |
| 2026-06-04 12:45:00 | 64,381.60 | 64,428.20 | 64,273.70 | 64,364.00 | 1,542 | -0.03% |
| 2026-06-04 12:30:00 | 64,537.50 | 64,582.50 | 64,233.00 | 64,381.70 | 3,616 | -0.24% |
| 2026-06-04 12:15:00 | 64,598.10 | 64,739.80 | 64,471.50 | 64,537.60 | 3,033 | -0.09% |
| 2026-06-04 12:00:00 | 64,336.20 | 64,640.30 | 64,301.00 | 64,598.10 | 3,947 | +0.41% |
| 2026-06-04 11:45:00 | 64,351.40 | 64,431.50 | 64,223.50 | 64,336.20 | 3,187 | -0.02% |
| 2026-06-04 11:30:00 | 63,891.00 | 64,495.90 | 63,872.50 | 64,351.40 | 8,351 | +0.72% |
| 2026-06-04 11:15:00 | 63,931.00 | 64,137.30 | 63,854.00 | 63,891.00 | 5,664 | -0.06% |
| 2026-06-04 11:00:00 | 63,198.40 | 63,992.60 | 63,186.70 | 63,931.00 | 7,826 | +1.16% |
| 2026-06-04 10:45:00 | 63,371.80 | 63,598.70 | 63,121.90 | 63,198.40 | 5,604 | -0.27% |
| 2026-06-04 10:30:00 | 62,967.40 | 63,472.20 | 62,863.30 | 63,371.80 | 8,984 | +0.64% |
| 2026-06-04 10:15:00 | 62,365.30 | 63,090.00 | 62,106.20 | 62,967.30 | 1.20万 | +0.97% |
| 2026-06-04 10:00:00 | 62,140.40 | 62,460.00 | 61,344.80 | 62,365.20 | 2.17万 | +0.36% |
| 2026-06-04 09:45:00 | 62,787.50 | 62,850.00 | 62,066.60 | 62,140.30 | 1.09万 | -1.03% |
| 2026-06-04 09:30:00 | 62,680.90 | 63,144.80 | 62,670.60 | 62,787.50 | 5,976 | +0.17% |
| 2026-06-04 09:15:00 | 63,093.80 | 63,116.70 | 62,541.00 | 62,681.00 | 1.17万 | -0.65% |
| 2026-06-04 09:00:00 | 63,314.50 | 63,478.50 | 63,062.80 | 63,094.00 | 4,526 | -0.35% |
| 2026-06-04 08:45:00 | 63,564.40 | 63,577.60 | 62,911.90 | 63,314.40 | 6,253 | -0.39% |
| 2026-06-04 08:30:00 | 63,310.20 | 63,788.60 | 63,014.20 | 63,564.30 | 1.15万 | +0.40% |
| 2026-06-04 08:15:00 | 64,287.20 | 64,368.00 | 63,310.20 | 63,310.20 | 1.02万 | -1.52% |
| 2026-06-04 08:00:00 | 64,117.70 | 64,412.90 | 64,094.20 | 64,287.20 | 4,152 | +0.26% |
| 2026-06-04 07:45:00 | 64,228.00 | 64,323.50 | 64,050.80 | 64,117.70 | 3,796 | -0.17% |
| 2026-06-04 07:30:00 | 64,477.80 | 64,606.50 | 64,208.20 | 64,228.00 | 4,138 | -0.39% |
| 2026-06-04 07:15:00 | 64,573.90 | 64,620.20 | 64,323.00 | 64,477.80 | 3,709 | -0.15% |
| 2026-06-04 07:00:00 | 64,882.10 | 64,957.70 | 64,371.00 | 64,573.90 | 7,488 | -0.48% |
| 2026-06-04 06:45:00 | 65,037.50 | 65,069.80 | 64,733.90 | 64,882.10 | 3,939 | -0.24% |
| 2026-06-04 06:30:00 | 65,132.40 | 65,237.10 | 64,902.10 | 65,037.60 | 2,457 | -0.15% |
| 2026-06-04 06:15:00 | 65,299.60 | 65,299.70 | 64,957.40 | 65,132.30 | 3,594 | -0.26% |
| 2026-06-04 06:00:00 | 65,738.60 | 65,814.20 | 65,270.00 | 65,299.70 | 3,297 | -0.67% |
| 2026-06-04 05:45:00 | 65,489.80 | 65,829.40 | 65,454.00 | 65,738.60 | 2,884 | +0.38% |
| 2026-06-04 05:30:00 | 65,487.70 | 65,688.00 | 65,259.30 | 65,489.70 | 3,621 | +0.00% |
| 2026-06-04 05:15:00 | 65,371.20 | 65,563.70 | 65,362.80 | 65,487.80 | 1,474 | +0.18% |
| 2026-06-04 05:00:00 | 64,971.80 | 65,550.20 | 64,919.10 | 65,371.20 | 4,519 | +0.61% |
| 2026-06-04 04:45:00 | 65,158.10 | 65,200.00 | 64,711.10 | 64,971.70 | 9,579 | -0.29% |
| 2026-06-04 04:30:00 | 65,513.90 | 65,539.90 | 65,149.00 | 65,158.00 | 3,197 | -0.54% |
| 2026-06-04 04:15:00 | 65,549.50 | 65,568.30 | 65,251.50 | 65,513.80 | 2,271 | -0.05% |
| 2026-06-04 04:00:00 | 65,428.50 | 65,581.60 | 65,208.70 | 65,549.50 | 3,129 | +0.18% |
| 2026-06-04 03:45:00 | 65,735.10 | 65,825.20 | 65,199.00 | 65,428.60 | 8,106 | -0.47% |
| 2026-06-04 03:30:00 | 65,626.70 | 65,807.60 | 65,597.00 | 65,735.10 | 1,491 | +0.17% |
| 2026-06-04 03:15:00 | 65,948.40 | 66,030.70 | 65,560.10 | 65,626.70 | 2,933 | -0.49% |
| 2026-06-04 03:00:00 | 66,006.50 | 66,024.80 | 65,871.70 | 65,948.40 | 783.1080 | -0.09% |
| 2026-06-04 02:45:00 | 66,007.70 | 66,141.70 | 65,979.50 | 66,006.60 | 1,547 | -0.00% |
| 2026-06-04 02:30:00 | 65,879.60 | 66,074.90 | 65,759.90 | 66,007.70 | 1,058 | +0.19% |
| 2026-06-04 02:15:00 | 65,940.00 | 65,940.10 | 65,711.40 | 65,879.70 | 1,550 | -0.09% |
| 2026-06-04 02:00:00 | 65,934.00 | 66,065.80 | 65,820.10 | 65,940.10 | 1,228 | +0.01% |
| 2026-06-04 01:45:00 | 66,084.80 | 66,088.90 | 65,766.20 | 65,934.00 | 1,815 | -0.23% |
| 2026-06-04 01:30:00 | 65,925.10 | 66,159.00 | 65,820.60 | 66,084.80 | 2,750 | +0.24% |
| 2026-06-04 01:15:00 | 65,694.50 | 65,967.40 | 65,686.90 | 65,925.20 | 1,585 | +0.35% |
| 2026-06-04 01:00:00 | 66,037.40 | 66,098.90 | 65,674.90 | 65,694.50 | 3,026 | -0.52% |
| 2026-06-04 00:45:00 | 65,891.30 | 66,049.50 | 65,782.60 | 66,037.40 | 2,388 | +0.22% |
| 2026-06-04 00:30:00 | 65,574.60 | 65,955.00 | 65,555.60 | 65,891.30 | 4,856 | +0.48% |
| 2026-06-04 00:15:00 | 66,139.10 | 66,200.00 | 65,508.30 | 65,574.50 | 9,864 | -0.85% |
| 2026-06-04 00:00:00 | 66,046.60 | 66,359.40 | 65,836.50 | 66,139.10 | 7,753 | +0.14% |
| 2026-06-03 23:45:00 | 66,281.60 | 66,361.40 | 66,036.20 | 66,046.50 | 5,225 | -0.35% |
| 2026-06-03 23:30:00 | 66,579.60 | 66,660.00 | 66,183.10 | 66,281.70 | 2,885 | -0.45% |
| 2026-06-03 23:15:00 | 66,502.60 | 66,645.90 | 66,228.10 | 66,579.70 | 7,266 | +0.12% |
| 2026-06-03 23:00:00 | 66,841.00 | 66,880.00 | 66,462.60 | 66,502.70 | 3,719 | -0.51% |
| 2026-06-03 22:45:00 | 66,729.60 | 66,917.10 | 66,714.00 | 66,840.90 | 1,235 | +0.17% |
| 2026-06-03 22:30:00 | 66,770.00 | 66,975.00 | 66,689.00 | 66,729.70 | 1,791 | -0.06% |
| 2026-06-03 22:15:00 | 66,879.90 | 66,910.20 | 66,611.90 | 66,770.00 | 2,613 | -0.16% |
| 2026-06-03 22:00:00 | 66,884.80 | 66,929.80 | 66,707.50 | 66,879.90 | 1,855 | -0.01% |
| 2026-06-03 21:45:00 | 66,718.70 | 67,025.00 | 66,605.10 | 66,884.80 | 3,840 | +0.25% |
| 2026-06-03 21:30:00 | 66,811.10 | 67,175.00 | 66,682.90 | 66,718.80 | 3,727 | -0.14% |
| 2026-06-03 21:15:00 | 67,089.10 | 67,220.20 | 66,802.00 | 66,811.00 | 1,425 | -0.41% |
| 2026-06-03 21:00:00 | 67,050.70 | 67,216.20 | 66,960.90 | 67,089.10 | 1,458 | +0.06% |
| 2026-06-03 20:45:00 | 66,939.00 | 67,112.00 | 66,892.10 | 67,050.80 | 785.2330 | +0.17% |
| 2026-06-03 20:30:00 | 67,002.80 | 67,142.10 | 66,803.20 | 66,939.10 | 2,616 | -0.10% |
| 2026-06-03 20:15:00 | 66,946.90 | 67,054.40 | 66,760.00 | 67,002.70 | 3,038 | +0.08% |
| 2026-06-03 20:00:00 | 67,040.10 | 67,109.90 | 66,851.50 | 66,947.00 | 1,880 | -0.14% |
| 2026-06-03 19:45:00 | 67,122.80 | 67,124.70 | 67,026.60 | 67,040.10 | 1,328 | -0.12% |
| 2026-06-03 19:30:00 | 67,300.90 | 67,301.00 | 67,076.00 | 67,122.80 | 1,234 | -0.26% |
| 2026-06-03 19:15:00 | 67,313.80 | 67,330.80 | 67,253.30 | 67,301.00 | 630.7840 | -0.02% |
| 2026-06-03 19:00:00 | 67,260.00 | 67,340.00 | 67,171.00 | 67,313.80 | 743.5680 | +0.08% |
| 2026-06-03 18:45:00 | 67,204.40 | 67,295.60 | 67,151.00 | 67,260.00 | 744.9450 | +0.08% |
| 2026-06-03 18:30:00 | 67,287.00 | 67,380.00 | 67,175.30 | 67,204.40 | 1,164 | -0.12% |
| 2026-06-03 18:15:00 | 67,270.00 | 67,308.90 | 67,160.00 | 67,287.00 | 1,568 | +0.03% |
| 2026-06-03 18:00:00 | 67,041.00 | 67,448.00 | 67,032.60 | 67,270.00 | 3,445 | +0.34% |
| 2026-06-03 17:45:00 | 66,701.90 | 67,313.90 | 66,620.00 | 67,040.90 | 8,792 | +0.51% |
| 2026-06-03 17:30:00 | 66,801.20 | 66,828.70 | 66,700.00 | 66,701.90 | 3,748 | -0.15% |
| 2026-06-03 17:15:00 | 66,928.70 | 66,934.70 | 66,780.00 | 66,801.30 | 3,964 | -0.19% |
| 2026-06-03 17:00:00 | 66,987.70 | 67,067.10 | 66,889.00 | 66,928.70 | 2,047 | -0.09% |
| 2026-06-03 16:45:00 | 67,058.70 | 67,149.00 | 66,933.60 | 66,987.70 | 2,012 | -0.11% |
| 2026-06-03 16:30:00 | 66,999.30 | 67,206.80 | 66,934.20 | 67,058.70 | 1,893 | +0.09% |
| 2026-06-03 16:15:00 | 67,031.80 | 67,109.50 | 66,972.40 | 66,999.20 | 1,579 | -0.05% |
| 2026-06-03 16:00:00 | 67,186.70 | 67,226.70 | 67,030.00 | 67,031.90 | 1,661 | -0.23% |
| 2026-06-03 15:45:00 | 67,175.80 | 67,299.90 | 67,150.80 | 67,186.70 | 1,063 | +0.02% |
| 2026-06-03 15:30:00 | 67,158.20 | 67,251.20 | 67,040.00 | 67,175.90 | 820.3730 | +0.03% |
| 2026-06-03 15:15:00 | 67,037.40 | 67,296.80 | 66,990.90 | 67,158.20 | 2,658 | +0.18% |
| 2026-06-03 15:00:00 | 66,949.40 | 67,124.00 | 66,828.50 | 67,037.40 | 2,366 | +0.13% |
| 2026-06-03 14:45:00 | 67,290.80 | 67,316.10 | 66,913.10 | 66,949.30 | 3,164 | -0.51% |
| 2026-06-03 14:30:00 | 67,217.10 | 67,493.80 | 67,152.50 | 67,290.90 | 3,448 | +0.11% |
| 2026-06-03 14:15:00 | 67,126.80 | 67,324.70 | 67,114.90 | 67,217.20 | 1,388 | +0.13% |
| 2026-06-03 14:00:00 | 67,290.20 | 67,343.20 | 67,080.00 | 67,126.90 | 2,542 | -0.24% |
| 2026-06-03 13:45:00 | 66,993.40 | 67,380.00 | 66,993.40 | 67,290.20 | 6,546 | +0.44% |
| 2026-06-03 13:30:00 | 67,076.00 | 67,076.00 | 66,740.00 | 66,993.50 | 2,800 | -0.12% |
| 2026-06-03 13:15:00 | 67,104.80 | 67,250.00 | 66,951.90 | 67,076.10 | 2,750 | -0.04% |
| 2026-06-03 13:00:00 | 66,439.10 | 67,240.00 | 66,439.10 | 67,104.90 | 1.06万 | +1.00% |
| 2026-06-03 12:45:00 | 66,412.70 | 66,486.10 | 66,240.70 | 66,439.20 | 1,132 | +0.04% |
| 2026-06-03 12:30:00 | 66,551.20 | 66,551.20 | 66,281.40 | 66,412.70 | 1,950 | -0.21% |
| 2026-06-03 12:15:00 | 66,314.40 | 66,594.00 | 66,290.00 | 66,551.20 | 2,573 | +0.36% |
| 2026-06-03 12:00:00 | 65,818.30 | 66,594.70 | 65,791.40 | 66,314.50 | 8,320 | +0.75% |
| 2026-06-03 11:45:00 | 65,725.70 | 65,953.40 | 65,359.10 | 65,818.40 | 1.12万 | +0.14% |
| 2026-06-03 11:30:00 | 66,118.10 | 66,238.40 | 65,700.00 | 65,725.60 | 9,351 | -0.59% |
| 2026-06-03 11:15:00 | 66,488.00 | 66,596.10 | 66,034.30 | 66,118.10 | 5,044 | -0.56% |
| 2026-06-03 11:00:00 | 66,588.00 | 66,635.00 | 66,380.00 | 66,488.00 | 3,638 | -0.15% |
| 2026-06-03 10:45:00 | 66,716.80 | 66,799.40 | 66,547.40 | 66,588.00 | 1,495 | -0.19% |
| 2026-06-03 10:30:00 | 66,628.10 | 66,830.00 | 66,572.80 | 66,716.80 | 751.8920 | +0.13% |
| 2026-06-03 10:15:00 | 66,800.00 | 66,913.00 | 66,608.60 | 66,628.20 | 1,260 | -0.26% |
| 2026-06-03 10:00:00 | 66,890.80 | 66,899.20 | 66,700.00 | 66,800.00 | 1,123 | -0.14% |
| 2026-06-03 09:45:00 | 66,488.10 | 67,010.00 | 66,477.50 | 66,890.80 | 2,530 | +0.61% |
| 2026-06-03 09:30:00 | 66,986.60 | 67,010.00 | 66,442.00 | 66,488.00 | 3,667 | -0.74% |
| 2026-06-03 09:15:00 | 66,798.90 | 67,009.90 | 66,781.90 | 66,986.50 | 1,637 | +0.28% |
| 2026-06-03 09:00:00 | 66,900.30 | 66,918.20 | 66,650.00 | 66,798.90 | 2,752 | -0.15% |
| 2026-06-03 08:45:00 | 67,038.60 | 67,120.10 | 66,900.00 | 66,900.20 | 1,717 | -0.21% |
| 2026-06-03 08:30:00 | 66,747.80 | 67,195.70 | 66,680.00 | 67,038.70 | 3,346 | +0.44% |
| 2026-06-03 08:15:00 | 66,787.00 | 67,094.50 | 66,740.00 | 66,747.90 | 3,728 | -0.06% |
| 2026-06-03 08:00:00 | 66,730.10 | 66,888.00 | 66,620.40 | 66,787.10 | 5,852 | +0.09% |
| 2026-06-03 07:45:00 | 66,692.40 | 66,844.80 | 66,638.60 | 66,730.00 | 3,640 | +0.06% |
| 2026-06-03 07:30:00 | 66,417.80 | 66,712.90 | 66,214.30 | 66,692.20 | 6,610 | +0.41% |
| 2026-06-03 07:15:00 | 66,665.30 | 66,746.40 | 66,150.70 | 66,417.80 | 4,915 | -0.37% |
| 2026-06-03 07:00:00 | 66,354.30 | 66,665.70 | 66,161.80 | 66,665.40 | 5,508 | +0.47% |
| 2026-06-03 06:45:00 | 66,920.60 | 66,920.60 | 66,210.00 | 66,354.20 | 1.11万 | -0.85% |
| 2026-06-03 06:30:00 | 67,261.00 | 67,289.20 | 66,731.80 | 66,920.70 | 4,114 | -0.51% |
| 2026-06-03 06:15:00 | 67,196.60 | 67,408.40 | 66,896.60 | 67,261.10 | 3,679 | +0.10% |
| 2026-06-03 06:00:00 | 67,532.10 | 67,532.10 | 67,182.40 | 67,196.70 | 2,465 | -0.50% |
| 2026-06-03 05:45:00 | 67,705.50 | 67,710.00 | 67,480.00 | 67,532.10 | 985.0490 | -0.26% |
| 2026-06-03 05:30:00 | 67,862.80 | 67,899.90 | 67,677.00 | 67,705.50 | 1,610 | -0.23% |
| 2026-06-03 05:15:00 | 67,444.90 | 67,890.10 | 67,435.10 | 67,862.90 | 2,556 | +0.62% |
| 2026-06-03 05:00:00 | 67,556.00 | 67,782.70 | 67,373.50 | 67,444.90 | 3,829 | -0.16% |
| 2026-06-03 04:45:00 | 67,280.00 | 67,687.40 | 67,272.30 | 67,556.00 | 3,586 | +0.41% |
| 2026-06-03 04:30:00 | 66,924.00 | 67,330.50 | 66,913.30 | 67,279.90 | 2,486 | +0.53% |
| 2026-06-03 04:15:00 | 67,348.10 | 67,360.30 | 66,880.10 | 66,923.90 | 3,407 | -0.63% |
| 2026-06-03 04:00:00 | 67,286.70 | 67,462.00 | 67,047.30 | 67,348.20 | 3,376 | +0.09% |
| 2026-06-03 03:45:00 | 66,895.00 | 67,474.20 | 66,839.40 | 67,286.70 | 5,943 | +0.59% |
| 2026-06-03 03:30:00 | 66,949.90 | 66,996.70 | 66,388.00 | 66,895.10 | 1.35万 | -0.08% |
| 2026-06-03 03:15:00 | 67,323.70 | 67,344.20 | 66,888.10 | 66,950.00 | 6,747 | -0.56% |
| 2026-06-03 03:00:00 | 67,315.50 | 67,415.20 | 67,200.30 | 67,323.90 | 1,220 | +0.01% |
| 2026-06-03 02:45:00 | 67,280.10 | 67,341.50 | 67,088.00 | 67,315.50 | 1,843 | +0.05% |
| 2026-06-03 02:30:00 | 67,281.90 | 67,345.70 | 67,175.70 | 67,280.10 | 2,271 | -0.00% |
| 2026-06-03 02:15:00 | 67,573.10 | 67,599.80 | 67,265.00 | 67,281.90 | 1,727 | -0.43% |
| 2026-06-03 02:00:00 | 67,466.00 | 67,641.60 | 67,465.00 | 67,573.20 | 1,541 | +0.16% |
| 2026-06-03 01:45:00 | 67,464.20 | 67,499.80 | 67,357.30 | 67,466.00 | 1,626 | +0.00% |
| 2026-06-03 01:30:00 | 67,707.60 | 67,821.90 | 67,437.10 | 67,464.30 | 2,541 | -0.36% |
| 2026-06-03 01:15:00 | 67,480.80 | 67,790.00 | 67,436.20 | 67,707.60 | 2,483 | +0.34% |
| 2026-06-03 01:00:00 | 67,393.10 | 67,605.80 | 67,345.00 | 67,480.80 | 2,702 | +0.13% |
| 2026-06-03 00:45:00 | 67,608.50 | 67,818.60 | 67,369.60 | 67,393.00 | 4,217 | -0.32% |
| 2026-06-03 00:30:00 | 67,840.10 | 67,846.80 | 67,508.00 | 67,608.60 | 5,792 | -0.34% |
| 2026-06-03 00:15:00 | 67,903.30 | 68,121.90 | 67,777.00 | 67,840.00 | 7,836 | -0.09% |
| 2026-06-03 00:00:00 | 67,274.00 | 67,972.80 | 67,196.20 | 67,903.40 | 8,469 | +0.94% |
| 2026-06-02 23:45:00 | 67,251.90 | 67,472.60 | 67,077.90 | 67,274.00 | 5,822 | +0.03% |
| 2026-06-02 23:30:00 | 67,422.20 | 67,475.60 | 67,035.50 | 67,251.90 | 1.16万 | -0.25% |
| 2026-06-02 23:15:00 | 67,828.50 | 67,833.70 | 67,326.80 | 67,422.10 | 1.07万 | -0.60% |
| 2026-06-02 23:00:00 | 67,989.90 | 68,075.00 | 67,789.10 | 67,828.60 | 4,692 | -0.24% |
| 2026-06-02 22:45:00 | 67,999.90 | 68,250.00 | 67,944.00 | 67,990.00 | 4,252 | -0.01% |
| 2026-06-02 22:30:00 | 67,858.60 | 68,250.00 | 67,832.90 | 68,000.00 | 9,521 | +0.21% |
| 2026-06-02 22:15:00 | 68,556.10 | 68,562.10 | 67,573.50 | 67,858.70 | 1.78万 | -1.02% |
| 2026-06-02 22:00:00 | 68,788.90 | 68,818.40 | 68,268.30 | 68,556.10 | 1.25万 | -0.34% |
| 2026-06-02 21:45:00 | 68,861.60 | 68,960.00 | 68,736.00 | 68,788.90 | 3,172 | -0.11% |
| 2026-06-02 21:30:00 | 69,002.50 | 69,090.00 | 68,746.00 | 68,861.60 | 5,234 | -0.20% |
| 2026-06-02 21:15:00 | 68,891.10 | 69,080.30 | 68,840.50 | 69,002.60 | 2,431 | +0.16% |
| 2026-06-02 21:00:00 | 68,985.40 | 69,171.00 | 68,864.00 | 68,891.00 | 7,545 | -0.14% |
| 2026-06-02 20:45:00 | 69,190.10 | 69,229.60 | 68,955.00 | 68,985.50 | 3,024 | -0.30% |
| 2026-06-02 20:30:00 | 69,263.10 | 69,263.20 | 69,033.40 | 69,190.00 | 4,421 | -0.11% |
| 2026-06-02 20:15:00 | 69,314.90 | 69,417.50 | 69,211.00 | 69,263.20 | 2,099 | -0.07% |
| 2026-06-02 20:00:00 | 69,430.20 | 69,514.60 | 69,224.60 | 69,314.90 | 2,690 | -0.17% |
| 2026-06-02 19:45:00 | 69,439.00 | 69,584.70 | 69,425.20 | 69,430.20 | 739.5530 | -0.01% |
| 2026-06-02 19:30:00 | 69,464.90 | 69,500.00 | 69,364.10 | 69,438.90 | 1,004 | -0.04% |
| 2026-06-02 19:15:00 | 69,524.90 | 69,541.40 | 69,390.90 | 69,464.80 | 1,083 | -0.09% |
| 2026-06-02 19:00:00 | 69,620.90 | 69,635.00 | 69,465.70 | 69,524.90 | 772.6730 | -0.14% |
| 2026-06-02 18:45:00 | 69,440.50 | 69,666.60 | 69,440.50 | 69,620.80 | 901.6410 | +0.26% |
| 2026-06-02 18:30:00 | 69,609.00 | 69,647.40 | 69,412.00 | 69,440.50 | 1,533 | -0.24% |
| 2026-06-02 18:15:00 | 69,624.90 | 69,700.00 | 69,483.30 | 69,608.90 | 1,765 | -0.02% |
| 2026-06-02 18:00:00 | 69,393.10 | 69,732.20 | 69,316.50 | 69,624.90 | 3,372 | +0.33% |
| 2026-06-02 17:45:00 | 69,460.60 | 69,499.90 | 69,348.00 | 69,393.20 | 2,276 | -0.10% |
| 2026-06-02 17:30:00 | 69,366.60 | 69,538.60 | 69,316.50 | 69,460.60 | 2,757 | +0.14% |
| 2026-06-02 17:15:00 | 69,533.00 | 69,605.70 | 69,277.80 | 69,366.60 | 3,755 | -0.24% |
| 2026-06-02 17:00:00 | 69,794.40 | 69,820.40 | 69,450.00 | 69,533.00 | 5,044 | -0.37% |
| 2026-06-02 16:45:00 | 69,833.10 | 69,919.30 | 69,677.60 | 69,794.40 | 2,541 | -0.06% |
| 2026-06-02 16:30:00 | 69,997.50 | 70,060.00 | 69,821.40 | 69,833.00 | 758.1690 | -0.24% |
| 2026-06-02 16:15:00 | 70,026.00 | 70,060.00 | 69,828.20 | 69,997.60 | 1,961 | -0.04% |
| 2026-06-02 16:00:00 | 70,079.50 | 70,146.20 | 69,931.60 | 70,025.90 | 1,269 | -0.08% |
| 2026-06-02 15:45:00 | 70,176.60 | 70,185.50 | 70,037.00 | 70,079.40 | 1,287 | -0.14% |
| 2026-06-02 15:30:00 | 69,877.30 | 70,216.00 | 69,869.30 | 70,176.60 | 2,194 | +0.43% |
| 2026-06-02 15:15:00 | 70,020.00 | 70,249.60 | 69,794.70 | 69,877.30 | 3,241 | -0.20% |
| 2026-06-02 15:00:00 | 70,076.60 | 70,133.20 | 69,666.80 | 70,020.00 | 5,609 | -0.08% |
| 2026-06-02 14:45:00 | 70,220.40 | 70,309.50 | 69,889.10 | 70,076.70 | 7,217 | -0.20% |
| 2026-06-02 14:30:00 | 70,333.50 | 70,393.20 | 70,215.60 | 70,220.40 | 1,560 | -0.16% |
| 2026-06-02 14:15:00 | 70,273.70 | 70,366.50 | 70,191.00 | 70,333.50 | 1,337 | +0.09% |
| 2026-06-02 14:00:00 | 70,235.10 | 70,414.90 | 70,188.80 | 70,273.70 | 2,545 | +0.05% |
| 2026-06-02 13:45:00 | 70,500.10 | 70,507.50 | 70,222.20 | 70,235.10 | 3,807 | -0.38% |
| 2026-06-02 13:30:00 | 70,572.30 | 70,700.20 | 70,400.00 | 70,500.10 | 2,518 | -0.10% |
| 2026-06-02 13:15:00 | 70,779.30 | 70,786.90 | 70,549.90 | 70,572.20 | 1,151 | -0.29% |
| 2026-06-02 13:00:00 | 70,782.30 | 70,820.80 | 70,555.00 | 70,779.30 | 2,033 | -0.00% |
| 2026-06-02 12:45:00 | 70,992.00 | 70,992.00 | 70,728.60 | 70,782.30 | 812.1870 | -0.30% |
| 2026-06-02 12:30:00 | 70,942.80 | 71,022.70 | 70,890.60 | 70,991.90 | 904.9010 | +0.07% |
| 2026-06-02 12:15:00 | 70,739.70 | 70,999.00 | 70,739.70 | 70,942.90 | 1,033 | +0.29% |
| 2026-06-02 12:00:00 | 70,920.80 | 70,990.00 | 70,690.10 | 70,739.80 | 1,362 | -0.26% |
| 2026-06-02 11:45:00 | 70,960.40 | 70,996.50 | 70,910.00 | 70,920.70 | 582.1720 | -0.06% |
| 2026-06-02 11:30:00 | 70,934.20 | 70,982.40 | 70,880.10 | 70,960.40 | 689.4510 | +0.04% |
| 2026-06-02 11:15:00 | 70,881.50 | 70,988.10 | 70,791.50 | 70,934.10 | 1,173 | +0.07% |
| 2026-06-02 11:00:00 | 70,820.00 | 71,022.40 | 70,768.50 | 70,881.60 | 1,922 | +0.09% |
| 2026-06-02 10:45:00 | 70,571.10 | 70,820.00 | 70,550.00 | 70,820.00 | 2,066 | +0.35% |
| 2026-06-02 10:30:00 | 70,775.60 | 70,855.90 | 70,550.40 | 70,571.20 | 2,159 | -0.29% |
| 2026-06-02 10:15:00 | 70,319.70 | 70,800.00 | 70,125.30 | 70,775.50 | 3,931 | +0.65% |
| 2026-06-02 10:00:00 | 70,612.20 | 70,700.00 | 70,038.00 | 70,319.70 | 9,992 | -0.41% |
| 2026-06-02 09:45:00 | 70,928.90 | 70,929.00 | 70,555.70 | 70,615.20 | 3,212 | -0.44% |
| 2026-06-02 09:30:00 | 71,188.20 | 71,209.70 | 70,752.40 | 70,928.90 | 3,510 | -0.36% |
| 2026-06-02 09:15:00 | 71,345.60 | 71,354.50 | 71,174.60 | 71,188.30 | 806.2790 | -0.22% |
| 2026-06-02 09:00:00 | 71,266.50 | 71,357.20 | 71,205.00 | 71,345.60 | 933.0400 | +0.11% |
| 2026-06-02 08:45:00 | 71,158.70 | 71,284.00 | 71,126.10 | 71,266.60 | 655.2740 | +0.15% |
| 2026-06-02 08:30:00 | 71,214.00 | 71,283.00 | 71,071.50 | 71,158.60 | 1,017 | -0.08% |
| 2026-06-02 08:15:00 | 71,249.80 | 71,286.40 | 71,124.70 | 71,214.00 | 841.2820 | -0.05% |
| 2026-06-02 08:00:00 | 71,391.50 | 71,397.00 | 71,227.00 | 71,249.80 | 1,245 | -0.20% |
| 2026-06-02 07:45:00 | 71,489.80 | 71,532.80 | 71,350.00 | 71,391.50 | 1,067 | -0.14% |
| 2026-06-02 07:30:00 | 71,217.20 | 71,564.00 | 71,199.00 | 71,489.70 | 1,530 | +0.38% |
| 2026-06-02 07:15:00 | 71,341.50 | 71,454.00 | 71,217.10 | 71,217.10 | 829.8410 | -0.17% |
| 2026-06-02 07:00:00 | 71,376.70 | 71,424.00 | 71,294.30 | 71,341.50 | 1,022 | -0.05% |
| 2026-06-02 06:45:00 | 71,116.30 | 71,439.50 | 71,116.30 | 71,376.60 | 1,570 | +0.37% |
| 2026-06-02 06:30:00 | 71,254.50 | 71,336.00 | 71,051.10 | 71,116.40 | 1,244 | -0.19% |
| 2026-06-02 06:15:00 | 70,948.80 | 71,311.50 | 70,946.10 | 71,254.50 | 2,860 | +0.43% |
| 2026-06-02 06:00:00 | 71,004.60 | 71,010.30 | 70,806.00 | 70,948.90 | 1,722 | -0.08% |
| 2026-06-02 05:45:00 | 70,989.50 | 71,099.20 | 70,936.40 | 71,004.60 | 1,144 | +0.02% |
| 2026-06-02 05:30:00 | 71,120.30 | 71,133.20 | 70,911.00 | 70,989.30 | 1,501 | -0.18% |
| 2026-06-02 05:15:00 | 71,193.50 | 71,201.40 | 71,046.00 | 71,120.30 | 1,301 | -0.10% |
| 2026-06-02 05:00:00 | 71,419.70 | 71,419.80 | 71,122.00 | 71,193.50 | 2,708 | -0.32% |
| 2026-06-02 04:45:00 | 71,562.30 | 71,586.10 | 71,383.80 | 71,419.80 | 873.4940 | -0.20% |
| 2026-06-02 04:30:00 | 71,580.30 | 71,643.90 | 71,541.20 | 71,562.30 | 394.5460 | -0.03% |
| 2026-06-02 04:15:00 | 71,548.10 | 71,670.00 | 71,495.50 | 71,580.30 | 545.0060 | +0.05% |
| 2026-06-02 04:00:00 | 71,571.00 | 71,571.00 | 71,487.70 | 71,548.00 | 526.2360 | -0.03% |
| 2026-06-02 03:45:00 | 71,612.10 | 71,612.10 | 71,470.80 | 71,571.00 | 920.3200 | -0.06% |
| 2026-06-02 03:30:00 | 71,600.00 | 71,645.20 | 71,506.60 | 71,612.10 | 999.7700 | +0.02% |
| 2026-06-02 03:15:00 | 71,404.30 | 71,613.40 | 71,358.00 | 71,600.10 | 827.1850 | +0.27% |
| 2026-06-02 03:00:00 | 71,470.10 | 71,477.20 | 71,376.00 | 71,404.30 | 654.7300 | -0.09% |
| 2026-06-02 02:45:00 | 71,480.10 | 71,528.60 | 71,355.60 | 71,470.10 | 1,555 | -0.01% |
| 2026-06-02 02:30:00 | 71,527.00 | 71,657.10 | 71,480.10 | 71,480.10 | 802.6820 | -0.07% |
| 2026-06-02 02:15:00 | 71,457.90 | 71,527.00 | 71,350.10 | 71,527.00 | 1,231 | +0.10% |
| 2026-06-02 02:00:00 | 71,617.50 | 71,670.70 | 71,431.20 | 71,457.80 | 1,503 | -0.22% |
| 2026-06-02 01:45:00 | 71,694.60 | 71,788.50 | 71,594.30 | 71,617.90 | 1,562 | -0.11% |
| 2026-06-02 01:30:00 | 71,707.30 | 71,761.10 | 71,500.00 | 71,694.60 | 3,082 | -0.02% |
| 2026-06-02 01:15:00 | 71,558.40 | 71,720.50 | 71,439.00 | 71,707.30 | 2,131 | +0.21% |
| 2026-06-02 01:00:00 | 71,537.70 | 71,609.80 | 71,438.90 | 71,558.40 | 2,434 | +0.03% |
| 2026-06-02 00:45:00 | 71,314.90 | 71,600.00 | 71,311.80 | 71,537.70 | 4,322 | +0.31% |
| 2026-06-02 00:30:00 | 71,070.50 | 71,329.00 | 71,018.60 | 71,315.00 | 4,150 | +0.34% |
| 2026-06-02 00:15:00 | 70,857.40 | 71,070.50 | 70,800.00 | 71,070.50 | 3,873 | +0.30% |
| 2026-06-02 00:00:00 | 71,099.50 | 71,172.70 | 70,650.90 | 70,857.40 | 8,241 | -0.34% |
| 2026-06-01 23:45:00 | 71,255.10 | 71,280.20 | 71,035.30 | 71,099.40 | 3,179 | -0.22% |
| 2026-06-01 23:30:00 | 71,057.10 | 71,476.40 | 71,050.10 | 71,255.00 | 4,732 | +0.28% |
| 2026-06-01 23:15:00 | 71,491.10 | 71,518.60 | 71,037.60 | 71,057.20 | 7,344 | -0.61% |
| 2026-06-01 23:00:00 | 71,548.50 | 71,662.60 | 71,406.50 | 71,491.20 | 2,270 | -0.08% |
| 2026-06-01 22:45:00 | 71,474.70 | 71,596.50 | 71,390.30 | 71,548.50 | 2,562 | +0.10% |
| 2026-06-01 22:30:00 | 71,515.60 | 71,579.20 | 71,387.60 | 71,474.70 | 2,881 | -0.06% |
| 2026-06-01 22:15:00 | 71,654.50 | 71,720.40 | 71,460.10 | 71,515.60 | 3,286 | -0.19% |
| 2026-06-01 22:00:00 | 71,698.80 | 71,884.90 | 71,494.70 | 71,654.60 | 5,585 | -0.06% |
| 2026-06-01 21:45:00 | 71,580.90 | 72,288.00 | 71,350.00 | 71,698.70 | 1.23万 | +0.16% |
| 2026-06-01 21:30:00 | 71,806.10 | 72,043.30 | 71,548.00 | 71,581.00 | 7,033 | -0.31% |
| 2026-06-01 21:15:00 | 71,820.90 | 72,019.90 | 71,723.70 | 71,806.10 | 5,265 | -0.02% |
| 2026-06-01 21:00:00 | 72,193.20 | 72,215.10 | 71,700.20 | 71,821.00 | 7,867 | -0.52% |
| 2026-06-01 20:45:00 | 72,248.20 | 72,272.10 | 72,080.20 | 72,193.10 | 4,090 | -0.08% |
| 2026-06-01 20:30:00 | 72,198.60 | 72,303.60 | 72,168.00 | 72,248.10 | 2,296 | +0.07% |
| 2026-06-01 20:15:00 | 72,036.80 | 72,282.70 | 72,004.30 | 72,198.60 | 4,505 | +0.22% |
| 2026-06-01 20:00:00 | 72,452.70 | 72,583.70 | 71,862.60 | 72,036.80 | 1.13万 | -0.57% |
| 2026-06-01 19:45:00 | 72,689.50 | 72,742.00 | 72,188.00 | 72,452.80 | 7,541 | -0.33% |
| 2026-06-01 19:30:00 | 72,643.00 | 72,720.80 | 72,576.90 | 72,689.50 | 874.8180 | +0.06% |
| 2026-06-01 19:15:00 | 72,651.60 | 72,714.60 | 72,622.00 | 72,643.10 | 458.9020 | -0.01% |
| 2026-06-01 19:00:00 | 72,725.90 | 72,741.80 | 72,624.60 | 72,651.70 | 697.1070 | -0.10% |
| 2026-06-01 18:45:00 | 72,680.00 | 72,787.00 | 72,680.00 | 72,725.90 | 840.8940 | +0.06% |
| 2026-06-01 18:30:00 | 72,680.50 | 72,766.50 | 72,551.00 | 72,680.00 | 1,514 | -0.00% |
| 2026-06-01 18:15:00 | 72,753.00 | 72,780.90 | 72,639.40 | 72,680.40 | 1,518 | -0.10% |
| 2026-06-01 18:00:00 | 72,855.20 | 72,878.10 | 72,733.40 | 72,753.10 | 1,073 | -0.14% |
| 2026-06-01 17:45:00 | 72,922.00 | 72,980.00 | 72,801.10 | 72,855.20 | 2,057 | -0.09% |
| 2026-06-01 17:30:00 | 72,976.10 | 73,019.60 | 72,888.00 | 72,922.00 | 988.1380 | -0.07% |
| 2026-06-01 17:15:00 | 72,940.80 | 73,084.00 | 72,907.30 | 72,976.20 | 1,770 | +0.05% |
| 2026-06-01 17:00:00 | 72,875.80 | 72,990.50 | 72,875.70 | 72,940.80 | 1,061 | +0.09% |
| 2026-06-01 16:45:00 | 72,730.00 | 72,907.80 | 72,729.90 | 72,875.70 | 1,463 | +0.20% |
| 2026-06-01 16:30:00 | 72,706.00 | 72,836.70 | 72,585.90 | 72,730.00 | 2,997 | +0.03% |
| 2026-06-01 16:15:00 | 72,792.90 | 72,839.90 | 72,573.50 | 72,706.00 | 1,585 | -0.12% |
| 2026-06-01 16:00:00 | 72,776.10 | 72,833.10 | 72,754.50 | 72,792.90 | 951.2130 | +0.02% |
| 2026-06-01 15:45:00 | 72,914.70 | 72,930.50 | 72,668.00 | 72,776.10 | 2,399 | -0.19% |
| 2026-06-01 15:30:00 | 72,950.50 | 72,967.90 | 72,830.00 | 72,914.70 | 1,505 | -0.05% |
| 2026-06-01 15:15:00 | 73,091.70 | 73,109.00 | 72,880.00 | 72,950.50 | 2,033 | -0.19% |
| 2026-06-01 15:00:00 | 73,106.60 | 73,177.80 | 73,010.60 | 73,091.70 | 880.9620 | -0.02% |
| 2026-06-01 14:45:00 | 72,971.40 | 73,184.50 | 72,917.00 | 73,106.60 | 3,214 | +0.19% |
| 2026-06-01 14:30:00 | 73,160.00 | 73,211.20 | 72,958.10 | 72,971.40 | 2,072 | -0.26% |
| 2026-06-01 14:15:00 | 73,259.40 | 73,297.30 | 73,105.50 | 73,160.00 | 1,523 | -0.14% |
| 2026-06-01 14:00:00 | 73,319.50 | 73,339.30 | 73,200.30 | 73,259.40 | 1,145 | -0.08% |
| 2026-06-01 13:45:00 | 73,393.60 | 73,435.50 | 73,300.00 | 73,319.50 | 436.3530 | -0.10% |
| 2026-06-01 13:30:00 | 73,307.80 | 73,399.90 | 73,283.50 | 73,393.70 | 577.8230 | +0.12% |
| 2026-06-01 13:15:00 | 73,496.40 | 73,500.00 | 73,307.70 | 73,307.70 | 696.8730 | -0.26% |
| 2026-06-01 13:00:00 | 73,497.50 | 73,507.90 | 73,411.60 | 73,496.50 | 556.0860 | -0.00% |
| 2026-06-01 12:45:00 | 73,453.40 | 73,567.40 | 73,307.70 | 73,497.60 | 1,014 | +0.06% |
| 2026-06-01 12:30:00 | 73,368.40 | 73,469.00 | 73,365.00 | 73,453.40 | 970.9170 | +0.12% |
| 2026-06-01 12:15:00 | 73,566.60 | 73,586.30 | 73,363.10 | 73,368.40 | 2,042 | -0.27% |
| 2026-06-01 12:00:00 | 73,731.40 | 73,815.90 | 73,550.00 | 73,566.50 | 940.8600 | -0.22% |
| 2026-06-01 11:45:00 | 73,824.80 | 73,884.30 | 73,692.90 | 73,731.30 | 514.2610 | -0.13% |
| 2026-06-01 11:30:00 | 73,887.70 | 73,951.00 | 73,763.70 | 73,824.70 | 529.0250 | -0.09% |
| 2026-06-01 11:15:00 | 73,850.00 | 73,949.00 | 73,764.80 | 73,887.70 | 829.8350 | +0.05% |
| 2026-06-01 11:00:00 | 73,766.20 | 73,998.80 | 73,761.50 | 73,849.90 | 1,488 | +0.11% |
| 2026-06-01 10:45:00 | 73,752.40 | 73,838.00 | 73,712.60 | 73,766.30 | 1,053 | +0.02% |
| 2026-06-01 10:30:00 | 73,496.10 | 73,865.00 | 73,432.40 | 73,752.50 | 2,110 | +0.35% |
| 2026-06-01 10:15:00 | 73,515.00 | 73,525.80 | 73,415.00 | 73,496.00 | 584.2770 | -0.03% |
| 2026-06-01 10:00:00 | 73,257.90 | 73,539.60 | 73,171.00 | 73,514.90 | 1,905 | +0.35% |
| 2026-06-01 09:45:00 | 73,463.10 | 73,546.20 | 73,235.00 | 73,257.80 | 2,211 | -0.28% |
| 2026-06-01 09:30:00 | 73,562.40 | 73,629.70 | 73,420.00 | 73,463.00 | 947.8260 | -0.14% |
| 2026-06-01 09:15:00 | 73,533.50 | 73,621.20 | 73,533.50 | 73,562.40 | 779.2760 | +0.04% |
| 2026-06-01 09:00:00 | 73,854.90 | 73,890.00 | 73,529.60 | 73,533.60 | 1,677 | -0.44% |
| 2026-06-01 08:45:00 | 73,908.00 | 73,993.10 | 73,838.00 | 73,855.00 | 838.9850 | -0.07% |
| 2026-06-01 08:30:00 | 73,933.10 | 74,070.50 | 73,800.00 | 73,907.90 | 1,305 | -0.03% |
| 2026-06-01 08:15:00 | 73,781.70 | 73,944.20 | 73,683.10 | 73,933.10 | 667.0900 | +0.21% |
| 2026-06-01 08:00:00 | 73,653.20 | 73,861.50 | 73,620.00 | 73,781.60 | 959.5270 | +0.17% |
| 2026-06-01 07:45:00 | 73,549.90 | 73,689.70 | 73,531.60 | 73,653.20 | 636.2310 | +0.14% |
| 2026-06-01 07:30:00 | 73,800.10 | 73,803.80 | 73,470.80 | 73,550.00 | 1,822 | -0.34% |
| 2026-06-01 07:15:00 | 73,903.70 | 73,938.80 | 73,756.30 | 73,800.10 | 703.8350 | -0.14% |
| 2026-06-01 07:00:00 | 73,918.60 | 74,179.90 | 73,903.70 | 73,903.70 | 2,168 | -0.02% |
| 2026-06-01 06:45:00 | 73,872.70 | 73,975.00 | 73,872.70 | 73,918.50 | 416.0940 | +0.06% |
| 2026-06-01 06:30:00 | 73,851.70 | 73,966.00 | 73,835.00 | 73,872.60 | 439.2080 | +0.03% |
| 2026-06-01 06:15:00 | 73,879.50 | 73,965.00 | 73,773.50 | 73,851.80 | 711.6180 | -0.04% |
| 2026-06-01 06:00:00 | 73,860.50 | 73,945.00 | 73,645.60 | 73,879.40 | 1,200 | +0.03% |
| 2026-06-01 05:45:00 | 73,718.00 | 73,897.60 | 73,718.00 | 73,860.60 | 1,628 | +0.19% |
| 2026-06-01 05:30:00 | 73,611.30 | 73,722.40 | 73,597.20 | 73,718.10 | 272.2680 | +0.15% |
| 2026-06-01 05:15:00 | 73,650.30 | 73,706.60 | 73,590.20 | 73,611.30 | 255.7530 | -0.05% |
| 2026-06-01 05:00:00 | 73,710.90 | 73,726.60 | 73,650.30 | 73,650.30 | 252.5350 | -0.08% |
| 2026-06-01 04:45:00 | 73,661.40 | 73,732.70 | 73,661.30 | 73,710.90 | 193.3060 | +0.07% |
| 2026-06-01 04:30:00 | 73,652.40 | 73,690.20 | 73,633.70 | 73,661.40 | 315.3430 | +0.01% |
| 2026-06-01 04:15:00 | 73,658.60 | 73,722.50 | 73,630.10 | 73,652.40 | 290.3990 | -0.01% |
| 2026-06-01 04:00:00 | 73,521.90 | 73,709.50 | 73,521.90 | 73,658.50 | 1,088 | +0.19% |
| 2026-06-01 03:45:00 | 73,490.20 | 73,542.00 | 73,485.20 | 73,521.90 | 163.1450 | +0.04% |
| 2026-06-01 03:30:00 | 73,498.20 | 73,516.40 | 73,417.20 | 73,490.30 | 373.0300 | -0.01% |
| 2026-06-01 03:15:00 | 73,557.10 | 73,587.60 | 73,420.20 | 73,498.10 | 400.9640 | -0.08% |
| 2026-06-01 03:00:00 | 73,573.70 | 73,623.40 | 73,550.80 | 73,557.00 | 330.7800 | -0.02% |
| 2026-06-01 02:45:00 | 73,604.30 | 73,607.50 | 73,540.20 | 73,573.80 | 291.1350 | -0.04% |
| 2026-06-01 02:30:00 | 73,595.40 | 73,680.00 | 73,587.20 | 73,604.20 | 194.2890 | +0.01% |
| 2026-06-01 02:15:00 | 73,615.20 | 73,646.90 | 73,569.50 | 73,595.40 | 227.2930 | -0.03% |
| 2026-06-01 02:00:00 | 73,681.30 | 73,681.30 | 73,580.00 | 73,615.20 | 361.7050 | -0.09% |
| 2026-06-01 01:45:00 | 73,687.50 | 73,704.00 | 73,639.70 | 73,681.30 | 238.7380 | -0.01% |
| 2026-06-01 01:30:00 | 73,564.50 | 73,687.50 | 73,564.40 | 73,687.40 | 661.1200 | +0.17% |
| 2026-06-01 01:15:00 | 73,488.40 | 73,564.60 | 73,488.40 | 73,564.50 | 296.2020 | +0.10% |
| 2026-06-01 01:00:00 | 73,500.00 | 73,533.40 | 73,431.30 | 73,488.40 | 547.9090 | -0.02% |
| 2026-06-01 00:45:00 | 73,464.70 | 73,517.40 | 73,401.10 | 73,499.90 | 421.3120 | +0.05% |
| 2026-06-01 00:30:00 | 73,573.90 | 73,573.90 | 73,340.70 | 73,464.70 | 2,232 | -0.15% |
| 2026-06-01 00:15:00 | 73,585.90 | 73,600.00 | 73,480.70 | 73,573.90 | 744.6010 | -0.02% |
| 2026-06-01 00:00:00 | 73,613.40 | 73,697.30 | 73,573.40 | 73,586.00 | 484.8110 | -0.04% |
| 2026-05-31 23:45:00 | 73,598.30 | 73,644.90 | 73,595.00 | 73,613.50 | 299.7160 | +0.02% |
| 2026-05-31 23:30:00 | 73,707.30 | 73,718.00 | 73,571.40 | 73,598.30 | 544.1320 | -0.15% |
| 2026-05-31 23:15:00 | 73,643.20 | 73,745.60 | 73,616.20 | 73,707.40 | 458.9410 | +0.09% |
| 2026-05-31 23:00:00 | 73,570.20 | 73,648.90 | 73,550.20 | 73,643.10 | 495.5120 | +0.10% |
| 2026-05-31 22:45:00 | 73,577.70 | 73,666.50 | 73,550.10 | 73,570.30 | 690.9030 | -0.01% |
| 2026-05-31 22:30:00 | 73,558.40 | 73,712.50 | 73,550.00 | 73,577.70 | 1,635 | +0.03% |
| 2026-05-31 22:15:00 | 73,689.70 | 73,752.40 | 73,388.00 | 73,558.40 | 6,161 | -0.18% |
| 2026-05-31 22:00:00 | 73,841.00 | 73,841.10 | 73,600.00 | 73,689.70 | 1,758 | -0.20% |
| 2026-05-31 21:45:00 | 73,868.20 | 73,871.80 | 73,770.10 | 73,841.00 | 455.1400 | -0.04% |
| 2026-05-31 21:30:00 | 73,930.10 | 73,944.10 | 73,850.00 | 73,868.20 | 274.1840 | -0.08% |
| 2026-05-31 21:15:00 | 73,913.40 | 73,997.80 | 73,900.00 | 73,930.00 | 276.5840 | +0.02% |
| 2026-05-31 21:00:00 | 73,892.20 | 73,928.40 | 73,850.10 | 73,913.30 | 202.3140 | +0.03% |
| 2026-05-31 20:45:00 | 73,950.00 | 73,955.20 | 73,863.10 | 73,892.10 | 218.1990 | -0.08% |
| 2026-05-31 20:30:00 | 73,908.10 | 73,950.00 | 73,872.10 | 73,949.90 | 253.2660 | +0.06% |
| 2026-05-31 20:15:00 | 73,892.70 | 73,975.10 | 73,892.60 | 73,908.10 | 321.9220 | +0.02% |
| 2026-05-31 20:00:00 | 73,913.60 | 73,956.60 | 73,841.60 | 73,892.60 | 281.7090 | -0.03% |
| 2026-05-31 19:45:00 | 73,926.40 | 73,949.00 | 73,880.90 | 73,913.60 | 221.7550 | -0.02% |
| 2026-05-31 19:30:00 | 73,944.10 | 73,944.10 | 73,888.80 | 73,926.10 | 259.0840 | -0.02% |
| 2026-05-31 19:15:00 | 73,879.90 | 73,944.10 | 73,869.20 | 73,944.10 | 179.3080 | +0.09% |
| 2026-05-31 19:00:00 | 73,871.50 | 73,915.30 | 73,868.40 | 73,880.00 | 377.5260 | +0.01% |
| 2026-05-31 18:45:00 | 73,811.90 | 73,875.60 | 73,776.90 | 73,871.50 | 295.5250 | +0.08% |
| 2026-05-31 18:30:00 | 73,778.60 | 73,813.80 | 73,773.70 | 73,812.00 | 297.5650 | +0.05% |
| 2026-05-31 18:15:00 | 73,826.10 | 73,826.20 | 73,701.00 | 73,778.50 | 885.2420 | -0.06% |
| 2026-05-31 18:00:00 | 73,814.60 | 73,838.80 | 73,781.10 | 73,826.10 | 403.5710 | +0.02% |
| 2026-05-31 17:45:00 | 73,945.70 | 73,977.70 | 73,779.80 | 73,814.50 | 554.7260 | -0.18% |
| 2026-05-31 17:30:00 | 73,927.00 | 73,998.90 | 73,906.30 | 73,945.60 | 280.5930 | +0.03% |
| 2026-05-31 17:15:00 | 73,866.20 | 73,946.00 | 73,856.20 | 73,926.90 | 206.0200 | +0.08% |
| 2026-05-31 17:00:00 | 73,913.40 | 73,913.40 | 73,837.20 | 73,866.30 | 237.6380 | -0.06% |
| 2026-05-31 16:45:00 | 73,853.80 | 73,949.70 | 73,816.80 | 73,913.40 | 374.3570 | +0.08% |
| 2026-05-31 16:30:00 | 73,946.00 | 73,946.00 | 73,820.00 | 73,853.90 | 381.4920 | -0.12% |
| 2026-05-31 16:15:00 | 73,877.90 | 73,952.90 | 73,874.80 | 73,946.00 | 435.7990 | +0.09% |
| 2026-05-31 16:00:00 | 73,833.20 | 73,943.00 | 73,833.20 | 73,878.00 | 909.6240 | +0.06% |
| 2026-05-31 15:45:00 | 73,828.10 | 73,872.90 | 73,821.20 | 73,833.30 | 497.7360 | +0.01% |
| 2026-05-31 15:30:00 | 73,863.40 | 73,877.70 | 73,793.20 | 73,828.20 | 946.9520 | -0.05% |
| 2026-05-31 15:15:00 | 73,934.10 | 73,939.30 | 73,858.00 | 73,863.40 | 574.9620 | -0.10% |
| 2026-05-31 15:00:00 | 74,020.10 | 74,020.10 | 73,919.40 | 73,934.20 | 611.0420 | -0.12% |
| 2026-05-31 14:45:00 | 74,032.80 | 74,047.40 | 74,018.30 | 74,020.00 | 166.0300 | -0.02% |
| 2026-05-31 14:30:00 | 73,994.60 | 74,077.50 | 73,984.80 | 74,032.90 | 332.8990 | +0.05% |
| 2026-05-31 14:15:00 | 73,969.90 | 74,011.40 | 73,964.00 | 73,994.60 | 345.8560 | +0.03% |
| 2026-05-31 14:00:00 | 74,027.80 | 74,031.80 | 73,958.10 | 73,969.90 | 530.3990 | -0.08% |
| 2026-05-31 13:45:00 | 74,071.10 | 74,071.70 | 74,018.10 | 74,027.90 | 339.0830 | -0.06% |
| 2026-05-31 13:30:00 | 74,135.90 | 74,150.80 | 74,046.00 | 74,071.10 | 356.1780 | -0.09% |
| 2026-05-31 13:15:00 | 74,143.60 | 74,164.90 | 74,093.70 | 74,136.00 | 273.8310 | -0.01% |
| 2026-05-31 13:00:00 | 74,144.30 | 74,180.10 | 74,124.30 | 74,143.60 | 216.5980 | -0.00% |
| 2026-05-31 12:45:00 | 74,165.90 | 74,194.60 | 74,127.30 | 74,144.30 | 277.2540 | -0.03% |
| 2026-05-31 12:30:00 | 74,160.90 | 74,179.70 | 74,111.10 | 74,165.90 | 409.0100 | +0.01% |
| 2026-05-31 12:15:00 | 74,079.90 | 74,193.50 | 74,061.80 | 74,160.90 | 587.6920 | +0.11% |
| 2026-05-31 12:00:00 | 74,107.50 | 74,135.50 | 74,074.10 | 74,079.90 | 253.4020 | -0.04% |
| 2026-05-31 11:45:00 | 74,137.90 | 74,158.00 | 74,104.80 | 74,107.60 | 217.3130 | -0.04% |
| 2026-05-31 11:30:00 | 74,178.20 | 74,188.60 | 74,098.20 | 74,137.90 | 329.1980 | -0.05% |
| 2026-05-31 11:15:00 | 74,127.00 | 74,200.00 | 74,083.40 | 74,178.10 | 483.8540 | +0.07% |
| 2026-05-31 11:00:00 | 74,061.00 | 74,137.00 | 74,030.70 | 74,126.90 | 538.1960 | +0.09% |
| 2026-05-31 10:45:00 | 73,943.70 | 74,085.20 | 73,903.80 | 74,060.90 | 833.2880 | +0.16% |
| 2026-05-31 10:30:00 | 73,933.10 | 73,999.60 | 73,839.00 | 73,943.80 | 943.9920 | +0.01% |
| 2026-05-31 10:15:00 | 74,134.90 | 74,211.40 | 73,925.80 | 73,933.10 | 1,280 | -0.27% |
| 2026-05-31 10:00:00 | 74,021.20 | 74,135.00 | 74,020.30 | 74,134.90 | 329.0310 | +0.15% |
| 2026-05-31 09:45:00 | 74,036.70 | 74,112.50 | 74,017.10 | 74,021.10 | 407.4440 | -0.02% |
| 2026-05-31 09:30:00 | 74,072.20 | 74,195.00 | 74,036.70 | 74,036.70 | 823.5050 | -0.05% |
| 2026-05-31 09:15:00 | 74,111.70 | 74,250.00 | 74,056.20 | 74,072.20 | 1,734 | -0.05% |
| 2026-05-31 09:00:00 | 74,003.70 | 74,137.00 | 73,991.10 | 74,111.80 | 958.4440 | +0.15% |
| 2026-05-31 08:45:00 | 73,917.80 | 74,013.80 | 73,888.00 | 74,003.70 | 377.8270 | +0.12% |
| 2026-05-31 08:30:00 | 73,943.40 | 73,999.90 | 73,901.90 | 73,917.80 | 191.7790 | -0.03% |
| 2026-05-31 08:15:00 | 73,852.20 | 74,010.80 | 73,847.30 | 73,943.40 | 608.1910 | +0.12% |
| 2026-05-31 08:00:00 | 73,856.90 | 73,905.00 | 73,821.40 | 73,852.30 | 478.9170 | -0.01% |
| 2026-05-31 07:45:00 | 73,773.00 | 73,856.90 | 73,772.70 | 73,856.80 | 276.0810 | +0.11% |
| 2026-05-31 07:30:00 | 73,822.90 | 73,823.00 | 73,750.00 | 73,772.90 | 328.7740 | -0.07% |
| 2026-05-31 07:15:00 | 73,818.50 | 73,857.80 | 73,789.00 | 73,823.00 | 402.4180 | +0.01% |
| 2026-05-31 07:00:00 | 73,849.80 | 73,971.50 | 73,806.30 | 73,818.50 | 752.7330 | -0.04% |
| 2026-05-31 06:45:00 | 73,779.60 | 73,861.20 | 73,779.60 | 73,849.80 | 208.0220 | +0.10% |
| 2026-05-31 06:30:00 | 73,870.90 | 73,871.00 | 73,755.60 | 73,779.60 | 495.5540 | -0.12% |
| 2026-05-31 06:15:00 | 73,871.20 | 73,898.40 | 73,824.80 | 73,871.00 | 281.0510 | -0.00% |
| 2026-05-31 06:00:00 | 73,954.80 | 73,954.80 | 73,792.40 | 73,871.20 | 596.8270 | -0.11% |
| 2026-05-31 05:45:00 | 73,954.40 | 73,988.20 | 73,888.10 | 73,954.80 | 436.2890 | +0.00% |
| 2026-05-31 05:30:00 | 73,955.50 | 74,028.30 | 73,921.00 | 73,954.50 | 282.1300 | -0.00% |
| 2026-05-31 05:15:00 | 73,951.00 | 73,975.50 | 73,942.30 | 73,955.40 | 466.8330 | +0.01% |
| 2026-05-31 05:00:00 | 73,944.40 | 73,960.30 | 73,925.60 | 73,951.00 | 211.2580 | +0.01% |
| 2026-05-31 04:45:00 | 73,893.60 | 73,949.20 | 73,890.70 | 73,944.50 | 327.6270 | +0.07% |
| 2026-05-31 04:30:00 | 73,928.60 | 73,940.90 | 73,888.50 | 73,893.50 | 545.1040 | -0.05% |
| 2026-05-31 04:15:00 | 73,922.80 | 73,941.60 | 73,919.00 | 73,928.60 | 143.3220 | +0.01% |
| 2026-05-31 04:00:00 | 73,980.00 | 73,986.20 | 73,896.70 | 73,922.80 | 386.2090 | -0.08% |
| 2026-05-31 03:45:00 | 73,992.60 | 74,045.00 | 73,976.60 | 73,980.10 | 267.7930 | -0.02% |
| 2026-05-31 03:30:00 | 73,959.60 | 74,011.90 | 73,934.90 | 73,992.70 | 702.9020 | +0.04% |
| 2026-05-31 03:15:00 | 74,003.80 | 74,036.10 | 73,955.50 | 73,959.60 | 246.1060 | -0.06% |
| 2026-05-31 03:00:00 | 74,007.50 | 74,013.00 | 73,966.90 | 74,003.80 | 298.9230 | -0.00% |
| 2026-05-31 02:45:00 | 74,064.00 | 74,108.80 | 73,966.30 | 74,007.50 | 783.1780 | -0.08% |
| 2026-05-31 02:30:00 | 73,935.70 | 74,065.70 | 73,923.90 | 74,064.00 | 550.6980 | +0.17% |
| 2026-05-31 02:15:00 | 73,984.10 | 74,077.00 | 73,899.00 | 73,935.80 | 909.7770 | -0.07% |
| 2026-05-31 02:00:00 | 73,982.00 | 74,000.00 | 73,956.60 | 73,984.10 | 334.2930 | +0.00% |
| 2026-05-31 01:45:00 | 73,918.30 | 73,988.00 | 73,918.30 | 73,982.00 | 301.1210 | +0.09% |
| 2026-05-31 01:30:00 | 73,895.50 | 73,918.40 | 73,772.50 | 73,918.40 | 847.3020 | +0.03% |
| 2026-05-31 01:15:00 | 73,877.80 | 73,989.90 | 73,866.00 | 73,895.50 | 1,048 | +0.02% |
| 2026-05-31 01:00:00 | 73,900.00 | 73,910.00 | 73,840.10 | 73,877.70 | 353.1420 | -0.03% |
| 2026-05-31 00:45:00 | 73,918.40 | 73,944.90 | 73,865.10 | 73,899.90 | 227.4920 | -0.03% |
| 2026-05-31 00:30:00 | 73,875.80 | 73,949.40 | 73,865.60 | 73,918.30 | 447.7830 | +0.06% |
| 2026-05-31 00:15:00 | 73,929.40 | 73,946.50 | 73,864.50 | 73,875.70 | 333.9350 | -0.07% |
| 2026-05-31 00:00:00 | 73,888.00 | 73,944.90 | 73,844.30 | 73,929.30 | 671.8340 | +0.06% |
| 2026-05-30 23:45:00 | 73,839.90 | 73,938.90 | 73,839.80 | 73,888.00 | 522.2800 | +0.07% |
| 2026-05-30 23:30:00 | 73,908.60 | 73,913.80 | 73,803.10 | 73,839.80 | 521.2800 | -0.09% |
| 2026-05-30 23:15:00 | 73,999.00 | 74,007.40 | 73,804.10 | 73,908.50 | 1,005 | -0.12% |
| 2026-05-30 23:00:00 | 73,901.00 | 74,011.20 | 73,844.30 | 73,999.10 | 704.1260 | +0.13% |
| 2026-05-30 22:45:00 | 73,970.10 | 73,996.80 | 73,878.00 | 73,901.00 | 802.2540 | -0.09% |
| 2026-05-30 22:30:00 | 74,009.50 | 74,078.60 | 73,965.90 | 73,970.10 | 1,887 | -0.05% |
| 2026-05-30 22:15:00 | 73,906.80 | 74,035.00 | 73,851.60 | 74,009.50 | 1,399 | +0.14% |
| 2026-05-30 22:00:00 | 73,804.90 | 73,988.00 | 73,783.50 | 73,906.80 | 2,151 | +0.14% |
| 2026-05-30 21:45:00 | 73,716.40 | 73,809.90 | 73,713.60 | 73,805.00 | 700.1320 | +0.12% |
| 2026-05-30 21:30:00 | 73,742.70 | 73,747.00 | 73,638.20 | 73,716.40 | 665.2650 | -0.04% |
| 2026-05-30 21:15:00 | 73,705.90 | 73,814.20 | 73,677.40 | 73,742.60 | 1,240 | +0.05% |
| 2026-05-30 21:00:00 | 73,661.50 | 73,750.00 | 73,660.00 | 73,705.90 | 693.6180 | +0.06% |
| 2026-05-30 20:45:00 | 73,646.00 | 73,668.00 | 73,620.00 | 73,661.50 | 283.9720 | +0.02% |
| 2026-05-30 20:30:00 | 73,619.60 | 73,697.20 | 73,616.80 | 73,646.00 | 359.5480 | +0.04% |
| 2026-05-30 20:15:00 | 73,570.80 | 73,650.00 | 73,570.80 | 73,619.50 | 357.7710 | +0.07% |
| 2026-05-30 20:00:00 | 73,568.00 | 73,581.70 | 73,556.40 | 73,570.80 | 207.4070 | +0.00% |
| 2026-05-30 19:45:00 | 73,595.50 | 73,599.60 | 73,546.60 | 73,567.90 | 237.3220 | -0.04% |
| 2026-05-30 19:30:00 | 73,556.50 | 73,602.80 | 73,556.50 | 73,595.50 | 204.2910 | +0.05% |
| 2026-05-30 19:15:00 | 73,582.70 | 73,592.00 | 73,529.10 | 73,556.50 | 330.5000 | -0.04% |
| 2026-05-30 19:00:00 | 73,615.40 | 73,619.80 | 73,578.00 | 73,582.70 | 210.9760 | -0.04% |
| 2026-05-30 18:45:00 | 73,604.30 | 73,635.70 | 73,574.30 | 73,615.40 | 300.3150 | +0.02% |
| 2026-05-30 18:30:00 | 73,597.30 | 73,619.80 | 73,583.30 | 73,604.30 | 477.3700 | +0.01% |
| 2026-05-30 18:15:00 | 73,598.80 | 73,648.00 | 73,583.80 | 73,597.30 | 491.1610 | -0.00% |
| 2026-05-30 18:00:00 | 73,576.80 | 73,626.00 | 73,558.00 | 73,598.90 | 270.9520 | +0.03% |
| 2026-05-30 17:45:00 | 73,535.50 | 73,590.30 | 73,526.40 | 73,576.80 | 305.6650 | +0.06% |
| 2026-05-30 17:30:00 | 73,530.00 | 73,547.10 | 73,514.80 | 73,535.60 | 207.8100 | +0.01% |
| 2026-05-30 17:15:00 | 73,515.00 | 73,549.90 | 73,496.80 | 73,529.90 | 263.8950 | +0.02% |
| 2026-05-30 17:00:00 | 73,491.70 | 73,517.00 | 73,470.50 | 73,515.00 | 248.3710 | +0.03% |
| 2026-05-30 16:45:00 | 73,490.00 | 73,506.70 | 73,471.00 | 73,491.60 | 287.7260 | +0.00% |
| 2026-05-30 16:30:00 | 73,520.00 | 73,524.10 | 73,479.70 | 73,490.00 | 235.6540 | -0.04% |
| 2026-05-30 16:15:00 | 73,524.90 | 73,527.70 | 73,473.70 | 73,520.00 | 208.3480 | -0.01% |
| 2026-05-30 16:00:00 | 73,514.00 | 73,525.00 | 73,499.20 | 73,525.00 | 204.6170 | +0.01% |
| 2026-05-30 15:45:00 | 73,460.20 | 73,514.70 | 73,448.40 | 73,513.90 | 360.0570 | +0.07% |
| 2026-05-30 15:30:00 | 73,528.30 | 73,546.20 | 73,460.10 | 73,460.10 | 317.2250 | -0.09% |
| 2026-05-30 15:15:00 | 73,507.00 | 73,546.20 | 73,494.60 | 73,528.40 | 183.3460 | +0.03% |
| 2026-05-30 15:00:00 | 73,550.70 | 73,555.00 | 73,501.50 | 73,507.00 | 285.4990 | -0.06% |
| 2026-05-30 14:45:00 | 73,628.10 | 73,634.40 | 73,515.00 | 73,550.70 | 459.7890 | -0.11% |
| 2026-05-30 14:30:00 | 73,576.40 | 73,685.00 | 73,576.40 | 73,628.10 | 566.6100 | +0.07% |
| 2026-05-30 14:15:00 | 73,507.10 | 73,595.10 | 73,507.10 | 73,576.40 | 261.7650 | +0.09% |
| 2026-05-30 14:00:00 | 73,567.50 | 73,582.60 | 73,492.00 | 73,507.10 | 529.5290 | -0.08% |
| 2026-05-30 13:45:00 | 73,549.60 | 73,606.80 | 73,549.60 | 73,567.50 | 345.3130 | +0.02% |
| 2026-05-30 13:30:00 | 73,481.70 | 73,549.70 | 73,481.60 | 73,549.70 | 258.4640 | +0.09% |
| 2026-05-30 13:15:00 | 73,469.60 | 73,530.00 | 73,464.90 | 73,481.60 | 402.1060 | +0.02% |
| 2026-05-30 13:00:00 | 73,365.90 | 73,671.20 | 73,309.40 | 73,469.60 | 2,782 | +0.14% |
| 2026-05-30 12:45:00 | 73,279.90 | 73,374.00 | 73,252.60 | 73,365.90 | 1,428 | +0.12% |
| 2026-05-30 12:30:00 | 73,310.40 | 73,319.70 | 73,130.10 | 73,279.90 | 1,818 | -0.04% |
| 2026-05-30 12:15:00 | 73,459.90 | 73,460.00 | 73,262.40 | 73,310.50 | 858.0700 | -0.20% |
| 2026-05-30 12:00:00 | 73,492.40 | 73,549.70 | 73,308.20 | 73,460.00 | 1,288 | -0.04% |
| 2026-05-30 11:45:00 | 73,505.70 | 73,562.60 | 73,485.00 | 73,492.40 | 528.1180 | -0.02% |
| 2026-05-30 11:30:00 | 73,630.60 | 73,630.70 | 73,500.00 | 73,505.60 | 737.3530 | -0.17% |
| 2026-05-30 11:15:00 | 73,726.10 | 73,726.20 | 73,622.40 | 73,630.60 | 456.3020 | -0.13% |
| 2026-05-30 11:00:00 | 73,747.40 | 73,757.90 | 73,691.20 | 73,726.10 | 621.1160 | -0.03% |
| 2026-05-30 10:45:00 | 73,674.80 | 73,747.60 | 73,663.60 | 73,747.40 | 503.2380 | +0.10% |
| 2026-05-30 10:30:00 | 73,594.60 | 73,695.20 | 73,594.50 | 73,674.80 | 421.9230 | +0.11% |
| 2026-05-30 10:15:00 | 73,633.90 | 73,653.00 | 73,575.00 | 73,594.50 | 276.8260 | -0.05% |
| 2026-05-30 10:00:00 | 73,623.60 | 73,672.20 | 73,621.80 | 73,633.80 | 454.9090 | +0.01% |
| 2026-05-30 09:45:00 | 73,565.20 | 73,623.60 | 73,542.80 | 73,623.60 | 327.7660 | +0.08% |
| 2026-05-30 09:30:00 | 73,589.60 | 73,625.90 | 73,557.80 | 73,565.10 | 462.3390 | -0.03% |
| 2026-05-30 09:15:00 | 73,537.90 | 73,614.80 | 73,512.60 | 73,589.70 | 624.0770 | +0.07% |
| 2026-05-30 09:00:00 | 73,463.30 | 73,575.90 | 73,430.90 | 73,537.90 | 490.0440 | +0.10% |
| 2026-05-30 08:45:00 | 73,483.70 | 73,545.30 | 73,463.30 | 73,463.30 | 623.6220 | -0.03% |
| 2026-05-30 08:30:00 | 73,430.20 | 73,483.90 | 73,367.30 | 73,483.60 | 382.7380 | +0.07% |
| 2026-05-30 08:15:00 | 73,448.00 | 73,512.70 | 73,430.10 | 73,430.10 | 652.9120 | -0.02% |
| 2026-05-30 08:00:00 | 73,428.20 | 73,489.70 | 73,386.00 | 73,447.90 | 385.2080 | +0.03% |
| 2026-05-30 07:45:00 | 73,394.40 | 73,462.30 | 73,370.20 | 73,428.20 | 436.4470 | +0.05% |
| 2026-05-30 07:30:00 | 73,348.70 | 73,394.40 | 73,279.90 | 73,394.30 | 662.7460 | +0.06% |
| 2026-05-30 07:15:00 | 73,372.30 | 73,433.40 | 73,279.30 | 73,348.60 | 1,042 | -0.03% |
| 2026-05-30 07:00:00 | 73,446.50 | 73,478.30 | 73,347.00 | 73,372.20 | 452.3680 | -0.10% |
| 2026-05-30 06:45:00 | 73,428.70 | 73,491.00 | 73,367.40 | 73,446.50 | 556.8320 | +0.02% |
| 2026-05-30 06:30:00 | 73,489.70 | 73,520.00 | 73,394.60 | 73,428.70 | 732.2750 | -0.08% |
| 2026-05-30 06:15:00 | 73,371.00 | 73,537.60 | 73,370.90 | 73,489.70 | 577.0730 | +0.16% |
| 2026-05-30 06:00:00 | 73,385.20 | 73,466.90 | 73,344.60 | 73,371.00 | 953.3000 | -0.02% |
| 2026-05-30 05:45:00 | 73,576.00 | 73,589.50 | 73,369.90 | 73,385.30 | 658.3460 | -0.26% |
| 2026-05-30 05:30:00 | 73,499.90 | 73,576.10 | 73,424.40 | 73,576.10 | 532.5310 | +0.10% |
| 2026-05-30 05:15:00 | 73,770.00 | 73,778.00 | 73,473.80 | 73,499.90 | 1,280 | -0.37% |
| 2026-05-30 05:00:00 | 73,644.90 | 73,829.20 | 73,607.40 | 73,770.00 | 490.3470 | +0.17% |
| 2026-05-30 04:45:00 | 73,669.70 | 73,720.90 | 73,586.00 | 73,644.90 | 461.1280 | -0.03% |
| 2026-05-30 04:30:00 | 73,680.20 | 73,735.20 | 73,654.90 | 73,669.60 | 349.0010 | -0.01% |
| 2026-05-30 04:15:00 | 73,622.70 | 73,727.00 | 73,560.90 | 73,680.30 | 1,205 | +0.08% |
| 2026-05-30 04:00:00 | 73,489.00 | 73,649.70 | 73,474.20 | 73,622.80 | 718.1250 | +0.18% |
| 2026-05-30 03:45:00 | 73,650.00 | 73,686.50 | 73,482.50 | 73,489.00 | 887.0990 | -0.22% |
| 2026-05-30 03:30:00 | 73,303.40 | 73,693.60 | 73,303.40 | 73,650.00 | 1,447 | +0.47% |
| 2026-05-30 03:15:00 | 73,395.00 | 73,416.20 | 73,207.30 | 73,303.50 | 1,256 | -0.12% |
| 2026-05-30 03:00:00 | 73,342.90 | 73,485.10 | 73,260.00 | 73,395.10 | 1,474 | +0.07% |
| 2026-05-30 02:45:00 | 73,758.60 | 73,758.60 | 73,057.80 | 73,343.00 | 6,205 | -0.56% |
| 2026-05-30 02:30:00 | 73,758.00 | 73,818.20 | 73,713.70 | 73,758.50 | 915.6050 | +0.00% |
| 2026-05-30 02:15:00 | 74,012.30 | 74,019.90 | 73,688.90 | 73,758.10 | 3,349 | -0.34% |
| 2026-05-30 02:00:00 | 73,954.70 | 74,040.30 | 73,910.70 | 74,012.40 | 887.0540 | +0.08% |
| 2026-05-30 01:45:00 | 74,177.40 | 74,177.50 | 73,876.10 | 73,954.30 | 1,812 | -0.30% |
| 2026-05-30 01:30:00 | 74,189.90 | 74,292.30 | 74,164.20 | 74,177.40 | 1,343 | -0.02% |
| 2026-05-30 01:15:00 | 74,211.80 | 74,293.10 | 74,113.30 | 74,189.90 | 2,991 | -0.03% |
| 2026-05-30 01:00:00 | 74,022.10 | 74,272.50 | 73,900.00 | 74,211.80 | 3,091 | +0.26% |
| 2026-05-30 00:45:00 | 74,047.70 | 74,124.00 | 73,888.00 | 74,022.00 | 2,702 | -0.03% |
| 2026-05-30 00:30:00 | 73,616.90 | 74,079.00 | 73,610.70 | 74,047.60 | 2,937 | +0.59% |
| 2026-05-30 00:15:00 | 73,921.90 | 73,939.00 | 73,528.50 | 73,616.90 | 2,796 | -0.41% |
| 2026-05-30 00:00:00 | 73,775.40 | 73,988.30 | 73,750.30 | 73,921.90 | 2,236 | +0.20% |
| 2026-05-29 23:45:00 | 73,793.20 | 73,855.50 | 73,671.40 | 73,775.40 | 2,628 | -0.02% |
| 2026-05-29 23:30:00 | 73,635.90 | 74,177.00 | 73,631.90 | 73,793.20 | 1.09万 | +0.21% |
| 2026-05-29 23:15:00 | 73,664.70 | 73,736.60 | 73,436.40 | 73,635.90 | 5,704 | -0.04% |
| 2026-05-29 23:00:00 | 73,065.80 | 73,732.60 | 72,970.10 | 73,664.70 | 7,204 | +0.82% |
| 2026-05-29 22:45:00 | 72,619.70 | 73,206.80 | 72,575.60 | 73,065.80 | 5,644 | +0.61% |
| 2026-05-29 22:30:00 | 72,690.30 | 72,860.00 | 72,536.10 | 72,619.70 | 3,186 | -0.10% |
| 2026-05-29 22:15:00 | 72,982.40 | 73,047.30 | 72,436.00 | 72,690.30 | 7,134 | -0.40% |
| 2026-05-29 22:00:00 | 73,114.60 | 73,176.40 | 72,861.30 | 72,982.50 | 1,994 | -0.18% |
| 2026-05-29 21:45:00 | 73,235.10 | 73,320.00 | 73,032.50 | 73,114.60 | 1,668 | -0.16% |
| 2026-05-29 21:30:00 | 73,038.70 | 73,280.70 | 72,866.00 | 73,235.10 | 3,721 | +0.27% |
| 2026-05-29 21:15:00 | 73,099.20 | 73,111.40 | 72,930.90 | 73,038.70 | 2,461 | -0.08% |
| 2026-05-29 21:00:00 | 73,260.10 | 73,267.60 | 73,049.20 | 73,099.30 | 2,581 | -0.22% |
| 2026-05-29 20:45:00 | 73,246.00 | 73,345.70 | 73,166.00 | 73,260.00 | 1,497 | +0.02% |
| 2026-05-29 20:30:00 | 73,294.00 | 73,306.40 | 73,189.50 | 73,246.10 | 1,266 | -0.07% |
| 2026-05-29 20:15:00 | 73,335.10 | 73,384.00 | 73,272.80 | 73,293.90 | 959.4190 | -0.06% |
| 2026-05-29 20:00:00 | 73,447.50 | 73,447.50 | 73,299.70 | 73,335.00 | 949.1120 | -0.15% |
| 2026-05-29 19:45:00 | 73,455.00 | 73,488.70 | 73,305.10 | 73,447.60 | 1,209 | -0.01% |
| 2026-05-29 19:30:00 | 73,540.60 | 73,553.90 | 73,447.00 | 73,455.10 | 705.5160 | -0.12% |
| 2026-05-29 19:15:00 | 73,612.30 | 73,662.30 | 73,516.80 | 73,540.70 | 360.9880 | -0.10% |
| 2026-05-29 19:00:00 | 73,601.90 | 73,649.70 | 73,560.60 | 73,612.40 | 385.7560 | +0.01% |
| 2026-05-29 18:45:00 | 73,576.50 | 73,658.80 | 73,561.40 | 73,601.90 | 374.6240 | +0.03% |
| 2026-05-29 18:30:00 | 73,599.10 | 73,709.30 | 73,556.10 | 73,576.50 | 574.7540 | -0.03% |
| 2026-05-29 18:15:00 | 73,672.50 | 73,672.50 | 73,581.50 | 73,599.10 | 566.9520 | -0.10% |
| 2026-05-29 18:00:00 | 73,707.80 | 73,707.90 | 73,636.50 | 73,672.50 | 496.0840 | -0.05% |
| 2026-05-29 17:45:00 | 73,796.10 | 73,799.90 | 73,680.60 | 73,707.80 | 727.4610 | -0.12% |
| 2026-05-29 17:30:00 | 73,849.30 | 73,856.50 | 73,786.60 | 73,796.10 | 731.1160 | -0.07% |
| 2026-05-29 17:15:00 | 73,784.70 | 73,866.80 | 73,770.60 | 73,849.40 | 953.1360 | +0.09% |
| 2026-05-29 17:00:00 | 73,625.10 | 73,833.30 | 73,615.00 | 73,784.70 | 965.9430 | +0.22% |
| 2026-05-29 16:45:00 | 73,774.90 | 73,783.90 | 73,600.10 | 73,625.20 | 630.3130 | -0.20% |
| 2026-05-29 16:30:00 | 73,747.40 | 73,799.40 | 73,678.70 | 73,774.90 | 883.1890 | +0.04% |
| 2026-05-29 16:15:00 | 73,681.50 | 73,799.80 | 73,661.90 | 73,747.40 | 958.2130 | +0.09% |
| 2026-05-29 16:00:00 | 73,488.10 | 73,694.20 | 73,480.10 | 73,681.60 | 1,249 | +0.26% |
| 2026-05-29 15:45:00 | 73,368.80 | 73,504.80 | 73,333.00 | 73,488.00 | 2,440 | +0.16% |
| 2026-05-29 15:30:00 | 73,734.60 | 73,734.70 | 73,351.80 | 73,368.80 | 2,895 | -0.50% |
| 2026-05-29 15:15:00 | 73,786.40 | 73,797.30 | 73,714.00 | 73,734.60 | 657.2510 | -0.07% |
| 2026-05-29 15:00:00 | 73,752.50 | 73,792.90 | 73,724.50 | 73,786.50 | 596.7000 | +0.05% |
| 2026-05-29 14:45:00 | 73,670.00 | 73,787.20 | 73,669.90 | 73,752.50 | 417.2390 | +0.11% |
| 2026-05-29 14:30:00 | 73,733.20 | 73,738.70 | 73,630.80 | 73,670.00 | 535.3170 | -0.09% |
| 2026-05-29 14:15:00 | 73,663.50 | 73,908.60 | 73,663.40 | 73,733.10 | 2,090 | +0.09% |
| 2026-05-29 14:00:00 | 73,663.00 | 73,683.00 | 73,599.60 | 73,663.50 | 748.1410 | +0.00% |
| 2026-05-29 13:45:00 | 73,481.50 | 73,682.30 | 73,473.40 | 73,663.00 | 898.4450 | +0.25% |
| 2026-05-29 13:30:00 | 73,546.30 | 73,546.40 | 73,460.80 | 73,481.50 | 408.7500 | -0.09% |
| 2026-05-29 13:15:00 | 73,570.90 | 73,584.30 | 73,501.10 | 73,546.40 | 401.4690 | -0.03% |
| 2026-05-29 13:00:00 | 73,466.30 | 73,610.00 | 73,459.10 | 73,570.90 | 877.6130 | +0.14% |
| 2026-05-29 12:45:00 | 73,380.50 | 73,485.70 | 73,370.40 | 73,466.40 | 627.3440 | +0.12% |
| 2026-05-29 12:30:00 | 73,331.60 | 73,412.90 | 73,318.30 | 73,380.40 | 545.7920 | +0.07% |
| 2026-05-29 12:15:00 | 73,197.60 | 73,348.70 | 73,197.60 | 73,331.70 | 437.1810 | +0.18% |
| 2026-05-29 12:00:00 | 73,269.10 | 73,343.70 | 73,171.80 | 73,197.60 | 1,077 | -0.10% |
| 2026-05-29 11:45:00 | 73,332.00 | 73,335.60 | 73,230.90 | 73,269.20 | 451.3550 | -0.09% |
| 2026-05-29 11:30:00 | 73,363.20 | 73,418.00 | 73,281.60 | 73,332.10 | 615.3780 | -0.04% |
| 2026-05-29 11:15:00 | 73,422.30 | 73,422.40 | 73,355.40 | 73,363.20 | 325.0620 | -0.08% |
| 2026-05-29 11:00:00 | 73,201.90 | 73,434.20 | 73,201.90 | 73,422.40 | 881.7320 | +0.30% |
| 2026-05-29 10:45:00 | 73,316.00 | 73,378.50 | 73,158.80 | 73,201.90 | 1,219 | -0.16% |
| 2026-05-29 10:30:00 | 73,359.20 | 73,458.60 | 73,300.00 | 73,315.90 | 927.0070 | -0.06% |
| 2026-05-29 10:15:00 | 73,599.90 | 73,616.90 | 73,331.10 | 73,359.10 | 902.7790 | -0.33% |
| 2026-05-29 10:00:00 | 73,558.50 | 73,614.90 | 73,520.70 | 73,600.00 | 483.0700 | +0.06% |
| 2026-05-29 09:45:00 | 73,500.00 | 73,600.10 | 73,430.50 | 73,558.50 | 771.4800 | +0.08% |
| 2026-05-29 09:30:00 | 73,569.10 | 73,569.10 | 73,450.00 | 73,499.90 | 809.7600 | -0.09% |
| 2026-05-29 09:15:00 | 73,758.50 | 73,779.10 | 73,538.60 | 73,569.10 | 830.5130 | -0.26% |
| 2026-05-29 09:00:00 | 73,693.90 | 73,844.00 | 73,693.80 | 73,758.60 | 662.6270 | +0.09% |
| 2026-05-29 08:45:00 | 73,825.80 | 73,825.80 | 73,651.70 | 73,693.80 | 601.5390 | -0.18% |
| 2026-05-29 08:30:00 | 73,751.70 | 73,828.90 | 73,718.40 | 73,825.70 | 485.2550 | +0.10% |
| 2026-05-29 08:15:00 | 73,724.40 | 73,834.60 | 73,656.20 | 73,751.60 | 817.6220 | +0.04% |
| 2026-05-29 08:00:00 | 73,591.40 | 73,768.20 | 73,591.40 | 73,724.40 | 1,036 | +0.18% |
| 2026-05-29 07:45:00 | 73,577.60 | 73,618.80 | 73,500.40 | 73,591.40 | 381.5890 | +0.02% |
| 2026-05-29 07:30:00 | 73,661.60 | 73,695.00 | 73,507.90 | 73,577.60 | 424.6560 | -0.11% |
| 2026-05-29 07:15:00 | 73,572.60 | 73,673.70 | 73,538.00 | 73,661.60 | 434.8900 | +0.12% |
| 2026-05-29 07:00:00 | 73,448.70 | 73,572.60 | 73,448.70 | 73,572.50 | 577.0200 | +0.17% |
| 2026-05-29 06:45:00 | 73,472.10 | 73,568.90 | 73,423.40 | 73,448.70 | 645.1500 | -0.03% |
| 2026-05-29 06:30:00 | 73,584.10 | 73,592.30 | 73,468.40 | 73,472.10 | 955.6010 | -0.15% |
| 2026-05-29 06:15:00 | 73,687.50 | 73,695.00 | 73,572.80 | 73,584.10 | 729.1340 | -0.14% |
| 2026-05-29 06:00:00 | 73,796.30 | 73,932.20 | 73,670.70 | 73,687.40 | 1,355 | -0.15% |
| 2026-05-29 05:45:00 | 73,877.80 | 73,877.80 | 73,765.30 | 73,796.30 | 705.8390 | -0.11% |
| 2026-05-29 05:30:00 | 73,669.60 | 73,900.00 | 73,665.00 | 73,877.80 | 1,724 | +0.28% |
| 2026-05-29 05:15:00 | 73,669.60 | 73,738.20 | 73,650.90 | 73,669.70 | 675.4230 | +0.00% |
| 2026-05-29 05:00:00 | 73,553.50 | 73,697.10 | 73,535.00 | 73,669.60 | 649.9600 | +0.16% |
| 2026-05-29 04:45:00 | 73,669.60 | 73,669.70 | 73,545.00 | 73,553.50 | 926.2260 | -0.16% |
| 2026-05-29 04:30:00 | 73,620.10 | 73,698.60 | 73,584.20 | 73,669.70 | 771.2270 | +0.07% |
| 2026-05-29 04:15:00 | 73,414.90 | 73,639.60 | 73,403.80 | 73,620.00 | 954.6500 | +0.28% |
| 2026-05-29 04:00:00 | 73,393.40 | 73,510.00 | 73,212.30 | 73,415.00 | 1,822 | +0.03% |
| 2026-05-29 03:45:00 | 73,409.70 | 73,499.70 | 73,336.00 | 73,393.50 | 1,651 | -0.02% |
| 2026-05-29 03:30:00 | 73,537.10 | 73,574.40 | 73,394.40 | 73,409.60 | 678.6670 | -0.17% |
| 2026-05-29 03:15:00 | 73,452.00 | 73,537.20 | 73,385.80 | 73,537.20 | 657.6420 | +0.12% |
| 2026-05-29 03:00:00 | 73,626.40 | 73,626.50 | 73,421.80 | 73,452.00 | 843.9710 | -0.24% |
| 2026-05-29 02:45:00 | 73,573.10 | 73,710.00 | 73,545.00 | 73,626.40 | 590.1890 | +0.07% |
| 2026-05-29 02:30:00 | 73,557.60 | 73,660.00 | 73,545.00 | 73,573.10 | 836.9980 | +0.02% |
| 2026-05-29 02:15:00 | 73,605.90 | 73,723.00 | 73,545.10 | 73,557.50 | 950.4560 | -0.07% |
| 2026-05-29 02:00:00 | 73,518.20 | 73,718.40 | 73,474.90 | 73,605.90 | 1,363 | +0.12% |
| 2026-05-29 01:45:00 | 73,446.20 | 73,722.50 | 73,446.20 | 73,518.20 | 2,829 | +0.10% |
| 2026-05-29 01:30:00 | 73,336.50 | 73,518.90 | 73,307.90 | 73,446.20 | 1,143 | +0.15% |
| 2026-05-29 01:15:00 | 73,458.00 | 73,461.60 | 73,280.00 | 73,336.40 | 1,389 | -0.17% |
| 2026-05-29 01:00:00 | 73,414.90 | 73,476.80 | 73,285.80 | 73,457.90 | 1,948 | +0.06% |
| 2026-05-29 00:45:00 | 73,329.40 | 73,415.00 | 73,250.00 | 73,415.00 | 2,196 | +0.12% |
| 2026-05-29 00:30:00 | 73,123.20 | 73,329.40 | 73,121.40 | 73,329.40 | 1,474 | +0.28% |
| 2026-05-29 00:15:00 | 73,070.20 | 73,280.00 | 73,017.70 | 73,123.10 | 1,672 | +0.07% |
| 2026-05-29 00:00:00 | 72,899.00 | 73,138.10 | 72,704.00 | 73,070.10 | 2,330 | +0.23% |
| 2026-05-28 23:45:00 | 72,986.00 | 73,039.00 | 72,860.00 | 72,899.10 | 966.4400 | -0.12% |
| 2026-05-28 23:30:00 | 72,933.90 | 72,986.10 | 72,800.90 | 72,986.10 | 1,026 | +0.07% |
| 2026-05-28 23:15:00 | 72,835.90 | 72,946.30 | 72,662.20 | 72,933.80 | 2,290 | +0.13% |
| 2026-05-28 23:00:00 | 72,997.40 | 73,155.40 | 72,827.00 | 72,836.00 | 1,959 | -0.22% |
| 2026-05-28 22:45:00 | 72,828.90 | 73,012.80 | 72,662.20 | 72,997.50 | 2,491 | +0.23% |
| 2026-05-28 22:30:00 | 72,938.50 | 73,023.50 | 72,760.90 | 72,828.90 | 3,819 | -0.15% |
| 2026-05-28 22:15:00 | 73,283.70 | 73,557.30 | 72,855.20 | 72,938.50 | 8,639 | -0.47% |
| 2026-05-28 22:00:00 | 72,988.50 | 73,316.40 | 72,556.00 | 73,283.70 | 1.23万 | +0.40% |
| 2026-05-28 21:45:00 | 72,755.10 | 73,069.60 | 72,755.10 | 72,988.50 | 3,630 | +0.32% |
| 2026-05-28 21:30:00 | 73,130.00 | 73,136.00 | 72,739.20 | 72,755.20 | 4,695 | -0.51% |
| 2026-05-28 21:15:00 | 73,308.60 | 73,308.60 | 72,933.90 | 73,130.00 | 4,338 | -0.24% |
| 2026-05-28 21:00:00 | 73,496.40 | 73,549.90 | 73,297.30 | 73,308.50 | 844.8330 | -0.26% |
| 2026-05-28 20:45:00 | 73,453.90 | 73,555.00 | 73,451.00 | 73,496.50 | 818.9980 | +0.06% |
| 2026-05-28 20:30:00 | 73,349.90 | 73,525.60 | 73,317.40 | 73,454.00 | 1,302 | +0.14% |
| 2026-05-28 20:15:00 | 73,372.80 | 73,389.50 | 73,221.60 | 73,349.90 | 1,109 | -0.03% |
| 2026-05-28 20:00:00 | 73,479.00 | 73,496.40 | 73,372.70 | 73,372.80 | 898.9680 | -0.14% |
| 2026-05-28 19:45:00 | 73,452.50 | 73,510.00 | 73,400.20 | 73,479.10 | 623.3870 | +0.04% |
| 2026-05-28 19:30:00 | 73,332.80 | 73,452.50 | 73,280.70 | 73,452.50 | 590.9930 | +0.16% |
| 2026-05-28 19:15:00 | 73,414.40 | 73,435.00 | 73,304.90 | 73,332.80 | 572.5500 | -0.11% |
| 2026-05-28 19:00:00 | 73,375.30 | 73,436.40 | 73,312.00 | 73,414.40 | 975.6100 | +0.05% |
| 2026-05-28 18:45:00 | 73,486.60 | 73,572.30 | 73,349.00 | 73,375.20 | 1,254 | -0.15% |
| 2026-05-28 18:30:00 | 73,402.90 | 73,489.20 | 73,377.00 | 73,486.60 | 594.9570 | +0.11% |
| 2026-05-28 18:15:00 | 73,548.00 | 73,562.00 | 73,316.50 | 73,403.00 | 1,303 | -0.20% |
| 2026-05-28 18:00:00 | 73,514.00 | 73,592.10 | 73,468.00 | 73,548.10 | 1,111 | +0.05% |
| 2026-05-28 17:45:00 | 73,459.60 | 73,535.70 | 73,457.00 | 73,514.10 | 1,129 | +0.07% |
| 2026-05-28 17:30:00 | 73,374.00 | 73,464.70 | 73,330.40 | 73,459.60 | 984.6420 | +0.12% |
| 2026-05-28 17:15:00 | 73,283.00 | 73,389.50 | 73,270.10 | 73,373.90 | 399.2730 | +0.12% |
| 2026-05-28 17:00:00 | 73,293.90 | 73,366.00 | 73,230.00 | 73,283.10 | 667.4920 | -0.01% |
| 2026-05-28 16:45:00 | 73,257.50 | 73,355.10 | 73,249.70 | 73,294.00 | 924.0820 | +0.05% |
| 2026-05-28 16:30:00 | 73,240.80 | 73,274.00 | 73,167.40 | 73,257.60 | 986.9860 | +0.02% |
| 2026-05-28 16:15:00 | 73,419.90 | 73,420.00 | 73,189.20 | 73,240.80 | 883.1900 | -0.24% |
| 2026-05-28 16:00:00 | 73,467.00 | 73,474.80 | 73,309.90 | 73,420.00 | 906.8980 | -0.06% |
| 2026-05-28 15:45:00 | 73,461.60 | 73,476.60 | 73,350.30 | 73,467.00 | 1,225 | +0.01% |
| 2026-05-28 15:30:00 | 73,229.70 | 73,485.00 | 73,229.70 | 73,461.50 | 1,770 | +0.32% |
| 2026-05-28 15:15:00 | 73,181.00 | 73,314.00 | 73,181.00 | 73,229.70 | 1,527 | +0.07% |
| 2026-05-28 15:00:00 | 73,171.00 | 73,208.60 | 73,113.20 | 73,181.00 | 1,593 | +0.01% |
| 2026-05-28 14:45:00 | 72,880.50 | 73,182.20 | 72,880.50 | 73,170.90 | 3,928 | +0.40% |
| 2026-05-28 14:30:00 | 72,905.80 | 72,921.90 | 72,729.20 | 72,880.50 | 1,579 | -0.03% |
| 2026-05-28 14:15:00 | 72,965.70 | 72,999.10 | 72,838.90 | 72,905.80 | 1,356 | -0.08% |
| 2026-05-28 14:00:00 | 72,960.00 | 73,003.50 | 72,926.00 | 72,965.60 | 812.2980 | +0.01% |
| 2026-05-28 13:45:00 | 73,003.50 | 73,054.00 | 72,872.50 | 72,959.90 | 1,277 | -0.06% |
| 2026-05-28 13:30:00 | 72,918.30 | 73,050.60 | 72,890.40 | 73,003.60 | 1,643 | +0.12% |
| 2026-05-28 13:15:00 | 72,992.10 | 73,008.30 | 72,889.00 | 72,918.40 | 1,200 | -0.10% |
| 2026-05-28 13:00:00 | 73,145.10 | 73,145.10 | 72,951.30 | 72,992.10 | 1,270 | -0.21% |
| 2026-05-28 12:45:00 | 73,150.00 | 73,162.60 | 73,052.10 | 73,145.10 | 1,035 | -0.01% |
| 2026-05-28 12:30:00 | 72,976.40 | 73,169.70 | 72,914.80 | 73,150.10 | 2,317 | +0.24% |
| 2026-05-28 12:15:00 | 73,053.70 | 73,094.40 | 72,775.30 | 72,976.50 | 3,198 | -0.11% |
| 2026-05-28 12:00:00 | 73,224.40 | 73,240.00 | 72,667.90 | 73,053.60 | 8,848 | -0.23% |
| 2026-05-28 11:45:00 | 73,396.70 | 73,533.20 | 73,036.00 | 73,224.50 | 8,651 | -0.23% |
| 2026-05-28 11:30:00 | 73,712.40 | 73,758.60 | 73,300.00 | 73,396.80 | 9,195 | -0.43% |
| 2026-05-28 11:15:00 | 74,181.10 | 74,210.90 | 73,436.40 | 73,712.40 | 1.23万 | -0.63% |
| 2026-05-28 11:00:00 | 74,256.60 | 74,355.60 | 74,100.60 | 74,181.00 | 911.8580 | -0.10% |
| 2026-05-28 10:45:00 | 74,231.70 | 74,329.70 | 74,206.00 | 74,256.60 | 768.7310 | +0.03% |
| 2026-05-28 10:30:00 | 74,180.60 | 74,263.70 | 74,081.90 | 74,231.70 | 1,176 | +0.07% |
| 2026-05-28 10:15:00 | 74,334.50 | 74,355.20 | 74,145.00 | 74,180.70 | 970.6440 | -0.21% |
| 2026-05-28 10:00:00 | 74,313.00 | 74,373.60 | 74,203.20 | 74,334.50 | 736.9870 | +0.03% |
| 2026-05-28 09:45:00 | 74,236.60 | 74,353.40 | 74,220.00 | 74,313.00 | 523.9350 | +0.10% |
| 2026-05-28 09:30:00 | 74,258.00 | 74,380.90 | 74,130.00 | 74,236.60 | 1,382 | -0.03% |
| 2026-05-28 09:15:00 | 74,449.10 | 74,513.00 | 74,100.00 | 74,258.00 | 3,349 | -0.26% |
| 2026-05-28 09:00:00 | 74,541.70 | 74,565.30 | 74,417.30 | 74,449.10 | 486.5310 | -0.12% |
| 2026-05-28 08:45:00 | 74,547.50 | 74,554.90 | 74,420.00 | 74,541.60 | 541.0740 | -0.01% |
| 2026-05-28 08:30:00 | 74,450.00 | 74,547.50 | 74,443.90 | 74,547.50 | 493.0600 | +0.13% |
| 2026-05-28 08:15:00 | 74,409.60 | 74,545.60 | 74,336.70 | 74,449.90 | 888.1170 | +0.05% |
| 2026-05-28 08:00:00 | 74,418.00 | 74,555.50 | 74,395.00 | 74,409.60 | 1,216 | -0.01% |
| 2026-05-28 07:45:00 | 74,351.20 | 74,461.80 | 74,274.50 | 74,418.10 | 1,446 | +0.09% |
| 2026-05-28 07:30:00 | 74,270.90 | 74,373.00 | 74,231.00 | 74,351.20 | 1,239 | +0.11% |
| 2026-05-28 07:15:00 | 74,420.40 | 74,545.80 | 74,210.00 | 74,270.90 | 1,929 | -0.20% |
| 2026-05-28 07:00:00 | 74,389.90 | 74,444.70 | 74,326.50 | 74,420.30 | 970.7320 | +0.04% |
| 2026-05-28 06:45:00 | 74,592.10 | 74,627.70 | 74,382.10 | 74,390.00 | 938.5780 | -0.27% |
| 2026-05-28 06:30:00 | 74,563.60 | 74,638.70 | 74,445.00 | 74,592.10 | 798.7570 | +0.04% |
| 2026-05-28 06:15:00 | 74,363.10 | 74,615.10 | 74,218.20 | 74,563.60 | 2,773 | +0.27% |
| 2026-05-28 06:00:00 | 74,440.00 | 74,742.70 | 74,278.60 | 74,363.10 | 4,470 | -0.10% |
| 2026-05-28 05:45:00 | 74,599.90 | 74,600.00 | 74,300.10 | 74,439.90 | 5,279 | -0.21% |
| 2026-05-28 05:30:00 | 75,065.70 | 75,077.30 | 74,400.00 | 74,600.00 | 3,852 | -0.62% |
| 2026-05-28 05:15:00 | 75,136.60 | 75,176.80 | 75,065.60 | 75,065.60 | 449.9810 | -0.09% |
| 2026-05-28 05:00:00 | 75,237.60 | 75,237.60 | 75,116.60 | 75,136.70 | 587.1490 | -0.13% |
| 2026-05-28 04:45:00 | 75,219.90 | 75,260.10 | 75,202.00 | 75,237.60 | 365.3800 | +0.02% |
| 2026-05-28 04:30:00 | 75,242.70 | 75,259.90 | 75,180.30 | 75,220.00 | 389.5970 | -0.03% |
| 2026-05-28 04:15:00 | 75,271.80 | 75,391.00 | 75,234.10 | 75,242.70 | 1,320 | -0.04% |
| 2026-05-28 04:00:00 | 75,039.80 | 75,280.00 | 75,022.40 | 75,271.80 | 1,401 | +0.31% |
| 2026-05-28 03:45:00 | 74,988.20 | 75,048.40 | 74,920.00 | 75,039.90 | 835.9910 | +0.07% |
| 2026-05-28 03:30:00 | 75,009.90 | 75,077.60 | 74,942.50 | 74,988.30 | 1,172 | -0.03% |
| 2026-05-28 03:15:00 | 75,020.10 | 75,059.50 | 74,945.40 | 75,010.00 | 670.9720 | -0.01% |
| 2026-05-28 03:00:00 | 75,000.00 | 75,038.20 | 74,940.00 | 75,020.00 | 920.0720 | +0.03% |
| 2026-05-28 02:45:00 | 74,953.20 | 75,007.90 | 74,922.10 | 75,000.00 | 891.5050 | +0.06% |
| 2026-05-28 02:30:00 | 74,880.80 | 74,974.00 | 74,856.10 | 74,953.30 | 634.6180 | +0.10% |
| 2026-05-28 02:15:00 | 74,710.60 | 74,908.30 | 74,675.30 | 74,880.90 | 1,186 | +0.23% |
| 2026-05-28 02:00:00 | 74,838.20 | 74,926.20 | 74,632.00 | 74,710.60 | 1,987 | -0.17% |
| 2026-05-28 01:45:00 | 74,880.50 | 74,949.70 | 74,645.00 | 74,838.20 | 2,816 | -0.06% |
| 2026-05-28 01:30:00 | 74,977.30 | 75,015.10 | 74,826.80 | 74,880.40 | 1,372 | -0.13% |
| 2026-05-28 01:15:00 | 74,946.00 | 75,057.50 | 74,872.00 | 74,977.30 | 1,483 | +0.04% |
| 2026-05-28 01:00:00 | 75,273.90 | 75,316.80 | 74,925.10 | 74,946.00 | 2,923 | -0.44% |
| 2026-05-28 00:45:00 | 75,111.30 | 75,300.00 | 75,084.60 | 75,273.90 | 1,214 | +0.22% |
| 2026-05-28 00:30:00 | 75,068.00 | 75,133.30 | 74,961.00 | 75,111.20 | 1,617 | +0.06% |
| 2026-05-28 00:15:00 | 75,263.10 | 75,283.90 | 75,014.60 | 75,068.10 | 1,807 | -0.26% |
| 2026-05-28 00:00:00 | 75,300.00 | 75,382.60 | 75,174.30 | 75,263.10 | 1,117 | -0.05% |
| 2026-05-27 23:45:00 | 75,179.10 | 75,408.00 | 75,170.20 | 75,300.00 | 1,652 | +0.16% |
| 2026-05-27 23:30:00 | 75,328.10 | 75,485.90 | 75,129.80 | 75,179.10 | 2,311 | -0.20% |
| 2026-05-27 23:15:00 | 75,094.90 | 75,399.60 | 75,070.80 | 75,328.10 | 3,337 | +0.31% |
| 2026-05-27 23:00:00 | 75,000.70 | 75,134.80 | 74,950.10 | 75,095.00 | 1,417 | +0.13% |
| 2026-05-27 22:45:00 | 75,043.10 | 75,138.10 | 74,966.70 | 75,000.70 | 1,238 | -0.06% |
| 2026-05-27 22:30:00 | 74,851.00 | 75,108.90 | 74,783.60 | 75,043.10 | 3,668 | +0.26% |
| 2026-05-27 22:15:00 | 74,983.70 | 75,150.00 | 74,735.70 | 74,851.10 | 4,099 | -0.18% |
| 2026-05-27 22:00:00 | 75,054.30 | 75,250.00 | 74,933.90 | 74,983.60 | 4,745 | -0.09% |
| 2026-05-27 21:45:00 | 74,899.90 | 75,079.90 | 74,835.00 | 75,054.30 | 4,728 | +0.21% |
| 2026-05-27 21:30:00 | 75,167.00 | 75,298.80 | 74,839.10 | 74,900.00 | 8,900 | -0.36% |
| 2026-05-27 21:15:00 | 75,414.60 | 75,459.20 | 75,158.00 | 75,167.00 | 4,044 | -0.33% |
| 2026-05-27 21:00:00 | 75,654.90 | 75,735.60 | 75,359.00 | 75,414.70 | 3,071 | -0.32% |
| 2026-05-27 20:45:00 | 75,892.30 | 75,892.40 | 75,652.10 | 75,655.00 | 1,315 | -0.31% |
| 2026-05-27 20:30:00 | 75,910.90 | 75,965.80 | 75,788.00 | 75,892.30 | 1,074 | -0.02% |
| 2026-05-27 20:15:00 | 75,600.00 | 76,155.50 | 75,541.00 | 75,910.90 | 4,337 | +0.41% |
| 2026-05-27 20:00:00 | 75,737.90 | 75,748.60 | 75,571.90 | 75,600.00 | 1,328 | -0.18% |
| 2026-05-27 19:45:00 | 75,804.90 | 75,804.90 | 75,723.60 | 75,737.90 | 559.9300 | -0.09% |
| 2026-05-27 19:30:00 | 75,883.40 | 75,883.50 | 75,760.10 | 75,804.80 | 1,044 | -0.10% |
| 2026-05-27 19:15:00 | 75,918.90 | 75,992.20 | 75,883.40 | 75,883.50 | 677.1580 | -0.05% |
| 2026-05-27 19:00:00 | 75,863.80 | 75,965.50 | 75,844.00 | 75,918.90 | 500.7540 | +0.07% |
| 2026-05-27 18:45:00 | 75,872.80 | 75,912.00 | 75,850.10 | 75,863.70 | 511.3900 | -0.01% |
| 2026-05-27 18:30:00 | 75,957.70 | 75,982.70 | 75,835.00 | 75,872.80 | 549.9070 | -0.11% |
| 2026-05-27 18:15:00 | 75,919.90 | 76,010.20 | 75,904.90 | 75,957.80 | 858.2700 | +0.05% |
| 2026-05-27 18:00:00 | 75,875.70 | 75,919.90 | 75,841.70 | 75,919.80 | 578.9090 | +0.06% |
| 2026-05-27 17:45:00 | 75,891.30 | 75,910.00 | 75,826.20 | 75,875.60 | 453.0840 | -0.02% |
| 2026-05-27 17:30:00 | 75,783.80 | 75,943.70 | 75,770.00 | 75,891.40 | 775.5770 | +0.14% |
| 2026-05-27 17:15:00 | 75,717.50 | 75,817.70 | 75,666.00 | 75,783.80 | 776.6660 | +0.09% |
| 2026-05-27 17:00:00 | 75,838.50 | 75,846.40 | 75,689.10 | 75,717.40 | 1,094 | -0.16% |
| 2026-05-27 16:45:00 | 75,935.40 | 75,954.60 | 75,800.00 | 75,838.40 | 724.9930 | -0.13% |
| 2026-05-27 16:30:00 | 76,010.20 | 76,010.20 | 75,917.10 | 75,935.40 | 690.9070 | -0.10% |
| 2026-05-27 16:15:00 | 75,883.20 | 76,038.00 | 75,855.00 | 76,010.20 | 1,158 | +0.17% |
| 2026-05-27 16:00:00 | 75,935.00 | 75,977.90 | 75,862.00 | 75,883.20 | 1,239 | -0.07% |
| 2026-05-27 15:45:00 | 75,847.40 | 75,940.00 | 75,847.40 | 75,935.00 | 846.6220 | +0.12% |
| 2026-05-27 15:30:00 | 75,833.00 | 75,938.00 | 75,810.30 | 75,847.40 | 1,365 | +0.02% |
| 2026-05-27 15:15:00 | 75,757.60 | 75,836.30 | 75,721.40 | 75,832.90 | 519.7160 | +0.10% |
| 2026-05-27 15:00:00 | 75,800.00 | 75,855.50 | 75,727.10 | 75,757.60 | 546.8800 | -0.06% |
| 2026-05-27 14:45:00 | 75,795.30 | 75,864.40 | 75,778.00 | 75,800.00 | 850.2620 | +0.01% |
| 2026-05-27 14:30:00 | 75,707.10 | 75,795.40 | 75,689.70 | 75,795.40 | 484.0580 | +0.12% |
| 2026-05-27 14:15:00 | 75,706.90 | 75,715.30 | 75,649.10 | 75,707.00 | 328.0660 | +0.00% |
| 2026-05-27 14:00:00 | 75,676.40 | 75,769.50 | 75,659.30 | 75,707.00 | 996.9940 | +0.04% |
| 2026-05-27 13:45:00 | 75,603.80 | 75,708.60 | 75,593.10 | 75,676.40 | 614.0640 | +0.10% |
| 2026-05-27 13:30:00 | 75,638.50 | 75,692.00 | 75,539.90 | 75,603.80 | 922.1940 | -0.05% |
| 2026-05-27 13:15:00 | 75,596.10 | 75,684.60 | 75,559.10 | 75,638.50 | 867.9440 | +0.06% |
| 2026-05-27 13:00:00 | 75,543.00 | 75,616.40 | 75,542.90 | 75,596.00 | 960.0410 | +0.07% |
| 2026-05-27 12:45:00 | 75,321.60 | 75,575.70 | 75,321.60 | 75,542.90 | 1,733 | +0.29% |
| 2026-05-27 12:30:00 | 75,480.00 | 75,491.40 | 75,277.80 | 75,321.60 | 4,175 | -0.21% |
| 2026-05-27 12:15:00 | 75,600.00 | 75,603.80 | 75,467.00 | 75,480.00 | 2,055 | -0.16% |
| 2026-05-27 12:00:00 | 75,635.60 | 75,680.10 | 75,593.30 | 75,599.90 | 877.5560 | -0.05% |
| 2026-05-27 11:45:00 | 75,740.00 | 75,747.10 | 75,555.10 | 75,635.60 | 1,587 | -0.14% |
| 2026-05-27 11:30:00 | 75,817.70 | 75,838.50 | 75,710.00 | 75,740.00 | 450.1140 | -0.10% |
| 2026-05-27 11:15:00 | 75,856.90 | 75,867.50 | 75,775.70 | 75,817.70 | 656.9610 | -0.05% |
| 2026-05-27 11:00:00 | 75,850.90 | 75,940.00 | 75,808.40 | 75,856.80 | 871.1050 | +0.01% |
| 2026-05-27 10:45:00 | 75,710.50 | 75,861.20 | 75,706.70 | 75,850.90 | 540.8270 | +0.19% |
| 2026-05-27 10:30:00 | 75,732.50 | 75,815.90 | 75,670.80 | 75,710.40 | 531.1440 | -0.03% |
| 2026-05-27 10:15:00 | 75,788.40 | 75,811.00 | 75,654.80 | 75,732.60 | 992.7400 | -0.07% |
| 2026-05-27 10:00:00 | 75,846.60 | 75,868.10 | 75,743.90 | 75,788.30 | 737.6000 | -0.08% |
| 2026-05-27 09:45:00 | 75,841.00 | 75,959.50 | 75,821.80 | 75,846.60 | 561.7970 | +0.01% |
| 2026-05-27 09:30:00 | 75,844.90 | 75,906.90 | 75,801.80 | 75,841.00 | 480.8940 | -0.01% |
| 2026-05-27 09:15:00 | 76,055.00 | 76,055.00 | 75,794.90 | 75,844.90 | 1,015 | -0.28% |
| 2026-05-27 09:00:00 | 76,055.30 | 76,083.90 | 75,984.40 | 76,054.90 | 791.8640 | -0.00% |
| 2026-05-27 08:45:00 | 75,938.50 | 76,069.00 | 75,925.60 | 76,055.30 | 940.2390 | +0.15% |
| 2026-05-27 08:30:00 | 75,908.60 | 76,031.90 | 75,873.20 | 75,938.50 | 791.6510 | +0.04% |
| 2026-05-27 08:15:00 | 75,959.70 | 75,959.70 | 75,854.90 | 75,908.60 | 459.5460 | -0.07% |
| 2026-05-27 08:00:00 | 75,905.60 | 75,992.00 | 75,890.80 | 75,959.70 | 852.2910 | +0.07% |
| 2026-05-27 07:45:00 | 75,924.50 | 75,939.70 | 75,868.60 | 75,905.50 | 359.8620 | -0.03% |
| 2026-05-27 07:30:00 | 75,884.00 | 75,962.00 | 75,862.50 | 75,924.40 | 644.0860 | +0.05% |
| 2026-05-27 07:15:00 | 75,867.50 | 75,923.00 | 75,836.60 | 75,884.10 | 518.8380 | +0.02% |
| 2026-05-27 07:00:00 | 75,729.70 | 75,912.30 | 75,729.70 | 75,867.60 | 1,144 | +0.18% |
| 2026-05-27 06:45:00 | 75,774.30 | 75,774.30 | 75,641.20 | 75,729.60 | 1,285 | -0.06% |
| 2026-05-27 06:30:00 | 75,770.30 | 75,845.80 | 75,740.40 | 75,774.30 | 690.8270 | +0.01% |
| 2026-05-27 06:15:00 | 75,767.40 | 75,821.40 | 75,721.20 | 75,770.40 | 643.2720 | +0.00% |
| 2026-05-27 06:00:00 | 75,864.00 | 75,975.60 | 75,711.00 | 75,767.30 | 1,393 | -0.13% |
| 2026-05-27 05:45:00 | 75,972.30 | 76,016.80 | 75,832.80 | 75,864.00 | 604.0870 | -0.14% |
| 2026-05-27 05:30:00 | 76,022.30 | 76,064.40 | 75,950.50 | 75,972.40 | 310.5610 | -0.07% |
| 2026-05-27 05:15:00 | 75,870.50 | 76,032.90 | 75,860.60 | 76,022.40 | 358.7840 | +0.20% |
| 2026-05-27 05:00:00 | 76,081.90 | 76,092.30 | 75,822.60 | 75,870.40 | 664.6770 | -0.28% |
| 2026-05-27 04:45:00 | 76,048.40 | 76,097.10 | 76,042.20 | 76,082.00 | 350.0510 | +0.04% |
| 2026-05-27 04:30:00 | 76,135.80 | 76,157.80 | 75,960.20 | 76,048.40 | 583.6750 | -0.11% |
| 2026-05-27 04:15:00 | 76,089.20 | 76,135.80 | 75,980.70 | 76,135.80 | 630.7440 | +0.06% |
| 2026-05-27 04:00:00 | 76,028.40 | 76,100.00 | 76,013.20 | 76,089.20 | 787.5840 | +0.08% |
| 2026-05-27 03:45:00 | 76,000.00 | 76,080.00 | 75,963.00 | 76,028.30 | 961.9910 | +0.04% |
| 2026-05-27 03:30:00 | 75,895.50 | 76,035.10 | 75,855.90 | 76,000.10 | 786.6930 | +0.14% |
| 2026-05-27 03:15:00 | 75,836.10 | 75,912.40 | 75,782.00 | 75,895.50 | 646.5370 | +0.08% |
| 2026-05-27 03:00:00 | 75,822.60 | 75,914.90 | 75,807.60 | 75,836.10 | 1,067 | +0.02% |
| 2026-05-27 02:45:00 | 75,892.10 | 75,986.60 | 75,711.00 | 75,822.60 | 1,714 | -0.09% |
| 2026-05-27 02:30:00 | 76,074.40 | 76,116.60 | 75,860.20 | 75,892.00 | 1,280 | -0.24% |
| 2026-05-27 02:15:00 | 75,996.40 | 76,296.70 | 75,980.50 | 76,074.40 | 2,183 | +0.10% |
| 2026-05-27 02:00:00 | 75,909.60 | 76,010.70 | 75,831.20 | 75,996.40 | 2,633 | +0.11% |
| 2026-05-27 01:45:00 | 76,005.50 | 76,137.80 | 75,903.20 | 75,909.60 | 2,272 | -0.13% |
| 2026-05-27 01:30:00 | 76,030.40 | 76,036.10 | 75,809.50 | 76,005.50 | 7,365 | -0.03% |
| 2026-05-27 01:15:00 | 76,451.40 | 76,458.80 | 76,026.60 | 76,030.40 | 4,589 | -0.55% |
| 2026-05-27 01:00:00 | 76,534.70 | 76,624.90 | 76,440.20 | 76,451.40 | 869.8350 | -0.11% |
| 2026-05-27 00:45:00 | 76,510.30 | 76,570.70 | 76,379.00 | 76,534.60 | 1,665 | +0.03% |
| 2026-05-27 00:30:00 | 76,513.50 | 76,678.70 | 76,459.90 | 76,510.20 | 2,475 | -0.00% |
| 2026-05-27 00:15:00 | 76,304.90 | 76,540.00 | 76,276.40 | 76,513.50 | 1,965 | +0.27% |
| 2026-05-27 00:00:00 | 76,478.20 | 76,493.30 | 76,171.00 | 76,304.80 | 2,859 | -0.23% |
| 2026-05-26 23:45:00 | 76,500.80 | 76,518.50 | 76,234.70 | 76,478.20 | 3,615 | -0.03% |
| 2026-05-26 23:30:00 | 76,614.50 | 76,667.40 | 76,301.10 | 76,500.90 | 8,379 | -0.15% |
| 2026-05-26 23:15:00 | 76,935.90 | 76,951.60 | 76,501.00 | 76,614.60 | 2,916 | -0.42% |
| 2026-05-26 23:00:00 | 76,873.60 | 76,983.40 | 76,650.00 | 76,935.90 | 2,849 | +0.08% |
| 2026-05-26 22:45:00 | 76,788.10 | 77,168.30 | 76,682.30 | 76,873.60 | 6,143 | +0.11% |
| 2026-05-26 22:30:00 | 77,923.10 | 77,973.40 | 76,711.70 | 76,788.10 | 1.27万 | -1.46% |
| 2026-05-26 22:15:00 | 77,377.00 | 78,077.10 | 77,325.70 | 77,923.00 | 1.18万 | +0.71% |
| 2026-05-26 22:00:00 | 77,199.20 | 77,377.00 | 77,086.50 | 77,376.90 | 2,194 | +0.23% |
| 2026-05-26 21:45:00 | 76,867.10 | 77,432.60 | 76,867.10 | 77,199.20 | 4,233 | +0.43% |
| 2026-05-26 21:30:00 | 76,762.70 | 76,961.30 | 76,641.70 | 76,867.20 | 2,644 | +0.14% |
| 2026-05-26 21:15:00 | 77,057.70 | 77,058.40 | 76,742.10 | 76,762.70 | 2,682 | -0.38% |
| 2026-05-26 21:00:00 | 77,098.90 | 77,117.20 | 77,016.00 | 77,057.70 | 659.9820 | -0.05% |
| 2026-05-26 20:45:00 | 77,061.60 | 77,115.30 | 77,024.20 | 77,098.90 | 788.8940 | +0.05% |
| 2026-05-26 20:30:00 | 76,992.00 | 77,076.10 | 76,932.10 | 77,061.60 | 743.2550 | +0.09% |
| 2026-05-26 20:15:00 | 77,019.90 | 77,074.00 | 76,918.00 | 76,992.00 | 1,106 | -0.04% |
| 2026-05-26 20:00:00 | 77,153.80 | 77,200.00 | 76,847.80 | 77,019.90 | 3,238 | -0.17% |
| 2026-05-26 19:45:00 | 77,194.60 | 77,253.50 | 77,150.00 | 77,153.90 | 581.2940 | -0.05% |
| 2026-05-26 19:30:00 | 77,197.00 | 77,285.30 | 77,136.20 | 77,194.60 | 937.0340 | -0.00% |
| 2026-05-26 19:15:00 | 77,237.60 | 77,326.50 | 77,165.50 | 77,197.00 | 1,674 | -0.05% |
| 2026-05-26 19:00:00 | 77,398.70 | 77,477.70 | 77,224.40 | 77,237.60 | 1,512 | -0.21% |
| 2026-05-26 18:45:00 | 77,472.90 | 77,600.00 | 77,373.40 | 77,398.60 | 2,441 | -0.10% |
| 2026-05-26 18:30:00 | 77,198.40 | 77,548.50 | 77,129.40 | 77,472.90 | 5,257 | +0.36% |
| 2026-05-26 18:15:00 | 76,686.90 | 77,242.50 | 76,686.90 | 77,198.50 | 3,809 | +0.67% |
| 2026-05-26 18:00:00 | 76,640.90 | 76,695.10 | 76,543.80 | 76,686.90 | 784.8670 | +0.06% |
| 2026-05-26 17:45:00 | 76,654.00 | 76,671.20 | 76,608.90 | 76,641.00 | 254.7850 | -0.02% |
| 2026-05-26 17:30:00 | 76,701.70 | 76,750.20 | 76,619.80 | 76,654.10 | 643.6550 | -0.06% |
| 2026-05-26 17:15:00 | 76,651.20 | 76,779.20 | 76,606.00 | 76,701.60 | 570.9350 | +0.07% |
| 2026-05-26 17:00:00 | 76,687.80 | 76,710.60 | 76,621.00 | 76,651.20 | 538.4650 | -0.05% |
| 2026-05-26 16:45:00 | 76,794.40 | 76,799.90 | 76,681.10 | 76,687.90 | 378.3690 | -0.14% |
| 2026-05-26 16:30:00 | 76,769.80 | 76,819.70 | 76,713.00 | 76,794.40 | 403.9960 | +0.03% |
| 2026-05-26 16:15:00 | 76,751.20 | 76,780.60 | 76,683.00 | 76,770.20 | 528.9940 | +0.02% |
| 2026-05-26 16:00:00 | 76,685.00 | 76,780.00 | 76,652.40 | 76,751.20 | 522.6720 | +0.09% |
| 2026-05-26 15:45:00 | 76,611.80 | 76,728.90 | 76,610.30 | 76,685.10 | 470.2460 | +0.10% |
| 2026-05-26 15:30:00 | 76,671.10 | 76,671.10 | 76,571.40 | 76,611.80 | 837.8520 | -0.08% |
| 2026-05-26 15:15:00 | 76,649.90 | 76,683.90 | 76,556.90 | 76,671.10 | 1,203 | +0.03% |
| 2026-05-26 15:00:00 | 76,869.90 | 76,886.60 | 76,621.90 | 76,650.00 | 981.3760 | -0.29% |
| 2026-05-26 14:45:00 | 76,942.60 | 76,945.20 | 76,862.30 | 76,869.80 | 497.6820 | -0.09% |
| 2026-05-26 14:30:00 | 76,805.30 | 77,045.90 | 76,800.00 | 76,942.60 | 1,170 | +0.18% |
| 2026-05-26 14:15:00 | 76,838.30 | 76,873.90 | 76,735.20 | 76,805.30 | 748.2660 | -0.04% |
| 2026-05-26 14:00:00 | 76,887.40 | 76,887.40 | 76,777.00 | 76,838.30 | 946.1300 | -0.06% |
| 2026-05-26 13:45:00 | 76,880.60 | 76,895.10 | 76,815.00 | 76,887.30 | 503.4260 | +0.01% |
| 2026-05-26 13:30:00 | 76,828.80 | 76,950.00 | 76,818.00 | 76,880.60 | 1,001 | +0.07% |
| 2026-05-26 13:15:00 | 76,773.70 | 76,856.00 | 76,773.70 | 76,828.80 | 701.2830 | +0.07% |
| 2026-05-26 13:00:00 | 76,713.90 | 76,812.00 | 76,668.20 | 76,773.70 | 654.5810 | +0.08% |
| 2026-05-26 12:45:00 | 76,738.70 | 76,784.40 | 76,713.60 | 76,713.90 | 519.7100 | -0.03% |
| 2026-05-26 12:30:00 | 76,700.00 | 76,757.90 | 76,700.00 | 76,738.70 | 566.4320 | +0.05% |
| 2026-05-26 12:15:00 | 76,638.10 | 76,737.30 | 76,569.80 | 76,700.00 | 789.3480 | +0.08% |
| 2026-05-26 12:00:00 | 76,629.00 | 76,675.90 | 76,588.00 | 76,638.10 | 957.2610 | +0.01% |
| 2026-05-26 11:45:00 | 76,620.50 | 76,647.10 | 76,601.00 | 76,629.00 | 525.5810 | +0.01% |
| 2026-05-26 11:30:00 | 76,550.00 | 76,685.00 | 76,520.10 | 76,620.50 | 887.2560 | +0.09% |
| 2026-05-26 11:15:00 | 76,530.00 | 76,583.60 | 76,434.00 | 76,550.00 | 1,122 | +0.03% |
| 2026-05-26 11:00:00 | 76,630.80 | 76,630.90 | 76,530.00 | 76,530.00 | 456.0600 | -0.13% |
| 2026-05-26 10:45:00 | 76,564.00 | 76,655.00 | 76,472.60 | 76,630.70 | 1,278 | +0.09% |
| 2026-05-26 10:30:00 | 76,637.60 | 76,700.00 | 76,557.10 | 76,563.90 | 643.0770 | -0.10% |
| 2026-05-26 10:15:00 | 76,734.60 | 76,748.30 | 76,627.70 | 76,637.50 | 462.4220 | -0.13% |
| 2026-05-26 10:00:00 | 76,717.80 | 76,790.00 | 76,589.10 | 76,734.70 | 1,280 | +0.02% |
| 2026-05-26 09:45:00 | 76,636.80 | 76,767.10 | 76,618.70 | 76,717.80 | 552.7280 | +0.11% |
| 2026-05-26 09:30:00 | 76,760.10 | 76,760.10 | 76,550.00 | 76,636.70 | 1,043 | -0.16% |
| 2026-05-26 09:15:00 | 76,806.40 | 76,879.20 | 76,690.80 | 76,760.10 | 740.2700 | -0.06% |
| 2026-05-26 09:00:00 | 76,750.10 | 76,847.90 | 76,582.50 | 76,806.30 | 1,679 | +0.07% |
| 2026-05-26 08:45:00 | 76,839.40 | 76,900.00 | 76,532.10 | 76,750.10 | 3,510 | -0.12% |
| 2026-05-26 08:30:00 | 77,095.80 | 77,168.40 | 76,777.20 | 76,839.50 | 2,572 | -0.33% |
| 2026-05-26 08:15:00 | 77,196.40 | 77,217.10 | 77,051.00 | 77,095.80 | 1,018 | -0.13% |
| 2026-05-26 08:00:00 | 77,281.50 | 77,319.60 | 77,175.10 | 77,196.50 | 737.8640 | -0.11% |
| 2026-05-26 07:45:00 | 77,301.80 | 77,338.00 | 77,249.60 | 77,281.50 | 405.5580 | -0.03% |
| 2026-05-26 07:30:00 | 77,252.10 | 77,329.60 | 77,225.70 | 77,301.80 | 299.2980 | +0.06% |
| 2026-05-26 07:15:00 | 77,255.00 | 77,297.60 | 77,218.30 | 77,252.00 | 384.8250 | -0.00% |
| 2026-05-26 07:00:00 | 77,084.70 | 77,262.90 | 77,040.20 | 77,255.00 | 670.8360 | +0.22% |
| 2026-05-26 06:45:00 | 77,157.50 | 77,220.50 | 77,084.60 | 77,084.70 | 467.4690 | -0.09% |
| 2026-05-26 06:30:00 | 77,266.40 | 77,266.40 | 77,011.30 | 77,157.60 | 1,886 | -0.14% |
| 2026-05-26 06:15:00 | 77,381.20 | 77,404.50 | 77,235.00 | 77,266.40 | 470.7450 | -0.15% |
| 2026-05-26 06:00:00 | 77,340.90 | 77,430.00 | 77,242.30 | 77,381.30 | 709.4490 | +0.05% |
| 2026-05-26 05:45:00 | 77,272.30 | 77,366.70 | 77,268.00 | 77,340.80 | 463.8660 | +0.09% |
| 2026-05-26 05:30:00 | 77,323.70 | 77,344.70 | 77,240.50 | 77,272.20 | 534.2100 | -0.07% |
| 2026-05-26 05:15:00 | 77,334.70 | 77,334.80 | 77,244.50 | 77,323.80 | 330.1060 | -0.01% |
| 2026-05-26 05:00:00 | 77,243.70 | 77,340.00 | 77,240.70 | 77,334.80 | 346.1650 | +0.12% |
| 2026-05-26 04:45:00 | 77,238.80 | 77,324.40 | 77,213.40 | 77,243.70 | 565.1940 | +0.01% |
| 2026-05-26 04:30:00 | 77,399.60 | 77,439.30 | 77,172.00 | 77,238.80 | 1,558 | -0.21% |
| 2026-05-26 04:15:00 | 77,406.30 | 77,472.00 | 77,398.40 | 77,399.60 | 281.3460 | -0.01% |
| 2026-05-26 04:00:00 | 77,403.40 | 77,447.70 | 77,377.50 | 77,406.40 | 217.6120 | +0.00% |
| 2026-05-26 03:45:00 | 77,375.90 | 77,438.80 | 77,361.60 | 77,403.30 | 314.6190 | +0.04% |
| 2026-05-26 03:30:00 | 77,486.50 | 77,491.60 | 77,313.00 | 77,376.00 | 587.8680 | -0.14% |
| 2026-05-26 03:15:00 | 77,465.50 | 77,491.40 | 77,413.40 | 77,486.60 | 277.9740 | +0.03% |
| 2026-05-26 03:00:00 | 77,511.70 | 77,515.80 | 77,379.10 | 77,465.40 | 877.2640 | -0.06% |
| 2026-05-26 02:45:00 | 77,580.40 | 77,596.00 | 77,511.70 | 77,511.70 | 308.3710 | -0.09% |
| 2026-05-26 02:30:00 | 77,612.10 | 77,612.10 | 77,542.10 | 77,580.40 | 311.0100 | -0.04% |
| 2026-05-26 02:15:00 | 77,602.60 | 77,628.60 | 77,560.70 | 77,612.10 | 206.5200 | +0.01% |
| 2026-05-26 02:00:00 | 77,523.30 | 77,629.80 | 77,502.90 | 77,602.60 | 398.1400 | +0.10% |
| 2026-05-26 01:45:00 | 77,551.10 | 77,552.50 | 77,511.10 | 77,523.20 | 449.8220 | -0.04% |
| 2026-05-26 01:30:00 | 77,624.30 | 77,624.30 | 77,532.70 | 77,551.20 | 431.0630 | -0.09% |
| 2026-05-26 01:15:00 | 77,650.60 | 77,650.70 | 77,552.00 | 77,624.20 | 766.1390 | -0.03% |
| 2026-05-26 01:00:00 | 77,694.50 | 77,770.00 | 77,643.20 | 77,650.60 | 1,128 | -0.06% |
| 2026-05-26 00:45:00 | 77,649.40 | 77,784.90 | 77,631.80 | 77,694.50 | 884.0220 | +0.06% |
| 2026-05-26 00:30:00 | 77,549.40 | 77,655.20 | 77,540.80 | 77,649.40 | 535.4520 | +0.13% |
| 2026-05-26 00:15:00 | 77,474.00 | 77,597.80 | 77,471.50 | 77,549.50 | 751.7690 | +0.10% |
| 2026-05-26 00:00:00 | 77,587.20 | 77,608.30 | 77,472.00 | 77,473.90 | 781.2240 | -0.15% |
| 2026-05-25 23:45:00 | 77,624.20 | 77,629.40 | 77,515.50 | 77,587.20 | 600.0610 | -0.05% |
| 2026-05-25 23:30:00 | 77,562.60 | 77,648.60 | 77,531.10 | 77,624.20 | 642.9240 | +0.08% |
| 2026-05-25 23:15:00 | 77,668.50 | 77,720.40 | 77,556.00 | 77,562.70 | 1,371 | -0.14% |
| 2026-05-25 23:00:00 | 77,676.40 | 77,887.90 | 77,640.90 | 77,668.40 | 2,612 | -0.01% |
| 2026-05-25 22:45:00 | 77,535.00 | 77,743.40 | 77,534.90 | 77,676.40 | 2,104 | +0.18% |
| 2026-05-25 22:30:00 | 77,580.40 | 77,580.40 | 77,502.50 | 77,535.00 | 780.5910 | -0.06% |
| 2026-05-25 22:15:00 | 77,435.60 | 77,588.00 | 77,435.00 | 77,580.50 | 1,321 | +0.19% |
| 2026-05-25 22:00:00 | 77,302.00 | 77,496.10 | 77,273.20 | 77,435.50 | 1,058 | +0.17% |
| 2026-05-25 21:45:00 | 77,319.40 | 77,327.80 | 77,267.80 | 77,302.10 | 440.8350 | -0.02% |
| 2026-05-25 21:30:00 | 77,299.30 | 77,330.00 | 77,254.80 | 77,319.40 | 613.5380 | +0.03% |
| 2026-05-25 21:15:00 | 77,291.90 | 77,335.00 | 77,244.80 | 77,299.20 | 633.8310 | +0.01% |
| 2026-05-25 21:00:00 | 77,325.70 | 77,419.20 | 77,280.00 | 77,291.90 | 502.7730 | -0.04% |
| 2026-05-25 20:45:00 | 77,322.80 | 77,405.80 | 77,259.20 | 77,325.70 | 663.7740 | +0.00% |
| 2026-05-25 20:30:00 | 77,358.80 | 77,391.00 | 77,307.40 | 77,322.80 | 399.7960 | -0.05% |
| 2026-05-25 20:15:00 | 77,324.80 | 77,389.10 | 77,278.00 | 77,358.70 | 830.0650 | +0.04% |
| 2026-05-25 20:00:00 | 77,318.20 | 77,337.60 | 77,244.80 | 77,324.70 | 660.3980 | +0.01% |
| 2026-05-25 19:45:00 | 77,430.00 | 77,470.00 | 77,281.10 | 77,318.20 | 760.4450 | -0.14% |
| 2026-05-25 19:30:00 | 77,381.60 | 77,484.90 | 77,377.80 | 77,430.00 | 453.2430 | +0.06% |
| 2026-05-25 19:15:00 | 77,414.00 | 77,414.00 | 77,364.00 | 77,381.60 | 372.1140 | -0.04% |
| 2026-05-25 19:00:00 | 77,500.00 | 77,500.10 | 77,375.90 | 77,413.90 | 868.2790 | -0.11% |
| 2026-05-25 18:45:00 | 77,482.30 | 77,527.10 | 77,448.40 | 77,500.00 | 677.5470 | +0.02% |
| 2026-05-25 18:30:00 | 77,506.30 | 77,553.50 | 77,473.50 | 77,482.20 | 582.6360 | -0.03% |
| 2026-05-25 18:15:00 | 77,598.00 | 77,650.00 | 77,475.40 | 77,506.40 | 1,004 | -0.12% |
| 2026-05-25 18:00:00 | 77,565.10 | 77,599.80 | 77,524.80 | 77,598.00 | 650.1280 | +0.04% |
| 2026-05-25 17:45:00 | 77,550.00 | 77,636.10 | 77,526.20 | 77,565.00 | 989.6610 | +0.02% |
| 2026-05-25 17:30:00 | 77,478.70 | 77,699.00 | 77,474.50 | 77,549.90 | 3,074 | +0.09% |
| 2026-05-25 17:15:00 | 77,426.20 | 77,500.10 | 77,383.00 | 77,478.80 | 775.8270 | +0.07% |
| 2026-05-25 17:00:00 | 77,422.30 | 77,472.70 | 77,391.10 | 77,426.20 | 861.2120 | +0.01% |
| 2026-05-25 16:45:00 | 77,312.90 | 77,433.00 | 77,290.90 | 77,422.30 | 940.1880 | +0.14% |
| 2026-05-25 16:30:00 | 77,286.50 | 77,357.40 | 77,280.30 | 77,312.90 | 362.3350 | +0.03% |
| 2026-05-25 16:15:00 | 77,256.00 | 77,335.90 | 77,255.90 | 77,286.40 | 310.1870 | +0.04% |
| 2026-05-25 16:00:00 | 77,376.90 | 77,386.00 | 77,241.70 | 77,255.90 | 958.6870 | -0.16% |
| 2026-05-25 15:45:00 | 77,282.10 | 77,377.00 | 77,270.60 | 77,377.00 | 595.7220 | +0.12% |
| 2026-05-25 15:30:00 | 77,176.90 | 77,304.70 | 77,161.20 | 77,282.10 | 763.0030 | +0.14% |
| 2026-05-25 15:15:00 | 77,294.10 | 77,321.00 | 77,135.80 | 77,176.90 | 841.0410 | -0.15% |
| 2026-05-25 15:00:00 | 77,386.10 | 77,486.30 | 77,265.10 | 77,294.00 | 579.8530 | -0.12% |
| 2026-05-25 14:45:00 | 77,378.80 | 77,497.60 | 77,356.60 | 77,386.10 | 538.3540 | +0.01% |
| 2026-05-25 14:30:00 | 77,240.00 | 77,399.90 | 77,239.30 | 77,378.70 | 726.3860 | +0.18% |
| 2026-05-25 14:15:00 | 77,293.60 | 77,320.00 | 77,182.40 | 77,240.00 | 994.7770 | -0.07% |
| 2026-05-25 14:00:00 | 77,369.90 | 77,677.60 | 77,280.70 | 77,293.60 | 3,098 | -0.10% |
| 2026-05-25 13:45:00 | 77,424.50 | 77,424.50 | 77,352.20 | 77,370.00 | 456.3000 | -0.07% |
| 2026-05-25 13:30:00 | 77,360.10 | 77,469.30 | 77,350.10 | 77,424.50 | 805.0560 | +0.08% |
| 2026-05-25 13:15:00 | 77,381.70 | 77,454.60 | 77,316.40 | 77,360.00 | 1,093 | -0.03% |
| 2026-05-25 13:00:00 | 77,357.10 | 77,414.00 | 77,285.70 | 77,381.80 | 884.1200 | +0.03% |
| 2026-05-25 12:45:00 | 77,214.80 | 77,418.10 | 77,199.90 | 77,357.00 | 1,538 | +0.18% |
| 2026-05-25 12:30:00 | 77,141.40 | 77,215.00 | 77,092.70 | 77,214.80 | 920.0650 | +0.10% |
| 2026-05-25 12:15:00 | 76,993.80 | 77,141.50 | 76,950.00 | 77,141.50 | 443.4030 | +0.19% |
| 2026-05-25 12:00:00 | 76,989.00 | 77,042.50 | 76,960.50 | 76,993.80 | 306.9290 | +0.01% |
| 2026-05-25 11:45:00 | 77,040.90 | 77,041.00 | 76,951.70 | 76,989.00 | 466.9100 | -0.07% |
| 2026-05-25 11:30:00 | 77,049.90 | 77,087.80 | 76,982.20 | 77,040.90 | 375.9170 | -0.01% |
| 2026-05-25 11:15:00 | 77,057.30 | 77,115.80 | 77,010.30 | 77,049.80 | 457.7870 | -0.01% |
| 2026-05-25 11:00:00 | 77,064.20 | 77,127.70 | 77,021.30 | 77,057.20 | 615.2890 | -0.01% |
| 2026-05-25 10:45:00 | 77,128.40 | 77,141.60 | 77,034.40 | 77,064.10 | 607.4410 | -0.08% |
| 2026-05-25 10:30:00 | 77,107.20 | 77,145.50 | 77,020.10 | 77,128.40 | 533.9480 | +0.03% |
| 2026-05-25 10:15:00 | 77,364.40 | 77,364.50 | 76,988.10 | 77,107.20 | 1,257 | -0.33% |
| 2026-05-25 10:00:00 | 76,905.50 | 77,450.60 | 76,905.50 | 77,364.50 | 3,281 | +0.60% |
| 2026-05-25 09:45:00 | 77,080.00 | 77,144.40 | 76,871.40 | 76,905.60 | 1,065 | -0.23% |
| 2026-05-25 09:30:00 | 77,139.90 | 77,178.20 | 77,053.60 | 77,079.90 | 540.8500 | -0.08% |
| 2026-05-25 09:15:00 | 77,147.40 | 77,213.20 | 77,100.00 | 77,139.80 | 749.8990 | -0.01% |
| 2026-05-25 09:00:00 | 77,119.90 | 77,165.80 | 76,968.40 | 77,147.40 | 1,585 | +0.04% |
| 2026-05-25 08:45:00 | 77,079.10 | 77,253.90 | 77,050.60 | 77,120.00 | 673.6530 | +0.05% |
| 2026-05-25 08:30:00 | 77,179.90 | 77,234.60 | 77,079.00 | 77,079.10 | 524.1090 | -0.13% |
| 2026-05-25 08:15:00 | 77,159.70 | 77,235.50 | 77,086.20 | 77,180.00 | 798.1160 | +0.03% |
| 2026-05-25 08:00:00 | 77,030.30 | 77,172.00 | 77,030.30 | 77,159.70 | 1,117 | +0.17% |
| 2026-05-25 07:45:00 | 77,159.60 | 77,159.60 | 77,015.00 | 77,030.30 | 726.3500 | -0.17% |
| 2026-05-25 07:30:00 | 76,825.50 | 77,193.40 | 76,818.30 | 77,159.50 | 1,801 | +0.43% |
| 2026-05-25 07:15:00 | 76,929.10 | 76,994.40 | 76,779.10 | 76,825.60 | 573.1320 | -0.13% |
| 2026-05-25 07:00:00 | 76,771.20 | 76,937.60 | 76,771.10 | 76,929.10 | 674.3510 | +0.21% |
| 2026-05-25 06:45:00 | 76,754.00 | 76,971.80 | 76,754.00 | 76,771.20 | 1,164 | +0.02% |
| 2026-05-25 06:30:00 | 76,810.70 | 76,935.00 | 76,631.10 | 76,754.10 | 1,359 | -0.07% |
| 2026-05-25 06:15:00 | 76,946.00 | 76,946.00 | 76,776.80 | 76,810.70 | 1,060 | -0.18% |
| 2026-05-25 06:00:00 | 76,105.90 | 76,983.80 | 76,086.30 | 76,945.90 | 5,294 | +1.10% |
| 2026-05-25 05:45:00 | 76,115.00 | 76,246.90 | 76,056.00 | 76,106.00 | 2,395 | -0.01% |
| 2026-05-25 05:30:00 | 76,493.50 | 76,542.30 | 76,088.00 | 76,114.90 | 3,088 | -0.49% |
| 2026-05-25 05:15:00 | 76,690.40 | 76,694.80 | 76,430.00 | 76,493.50 | 490.8670 | -0.26% |
| 2026-05-25 05:00:00 | 76,639.10 | 76,718.20 | 76,614.80 | 76,690.30 | 248.6410 | +0.07% |
| 2026-05-25 04:45:00 | 76,652.40 | 76,693.60 | 76,585.00 | 76,639.10 | 267.5880 | -0.02% |
| 2026-05-25 04:30:00 | 76,650.00 | 76,700.30 | 76,608.80 | 76,652.40 | 824.2000 | +0.00% |
| 2026-05-25 04:15:00 | 76,658.00 | 76,691.20 | 76,567.20 | 76,649.90 | 304.6110 | -0.01% |
| 2026-05-25 04:00:00 | 76,738.50 | 76,768.40 | 76,622.40 | 76,658.00 | 399.6110 | -0.10% |
| 2026-05-25 03:45:00 | 76,679.90 | 76,753.30 | 76,678.80 | 76,738.50 | 232.2150 | +0.08% |
| 2026-05-25 03:30:00 | 76,630.20 | 76,706.70 | 76,608.50 | 76,679.80 | 165.6830 | +0.06% |
| 2026-05-25 03:15:00 | 76,605.70 | 76,725.30 | 76,574.80 | 76,630.20 | 487.6060 | +0.03% |
| 2026-05-25 03:00:00 | 76,632.50 | 76,718.50 | 76,605.60 | 76,605.60 | 235.1050 | -0.04% |
| 2026-05-25 02:45:00 | 76,609.90 | 76,653.50 | 76,554.10 | 76,632.40 | 302.7350 | +0.03% |
| 2026-05-25 02:30:00 | 76,649.80 | 76,686.50 | 76,569.10 | 76,609.90 | 377.4390 | -0.05% |
| 2026-05-25 02:15:00 | 76,703.70 | 76,763.00 | 76,642.30 | 76,649.70 | 558.1310 | -0.07% |
| 2026-05-25 02:00:00 | 76,661.60 | 76,743.10 | 76,600.20 | 76,703.60 | 346.7110 | +0.05% |
| 2026-05-25 01:45:00 | 76,670.60 | 76,777.00 | 76,648.30 | 76,661.60 | 498.6030 | -0.01% |
| 2026-05-25 01:30:00 | 76,590.80 | 76,699.20 | 76,555.20 | 76,670.70 | 312.8800 | +0.10% |
| 2026-05-25 01:15:00 | 76,608.30 | 76,636.30 | 76,531.80 | 76,590.70 | 427.9030 | -0.02% |
| 2026-05-25 01:00:00 | 76,645.10 | 76,711.90 | 76,585.40 | 76,608.30 | 607.1920 | -0.05% |
| 2026-05-25 00:45:00 | 76,484.50 | 76,673.50 | 76,484.50 | 76,645.10 | 526.7430 | +0.21% |
| 2026-05-25 00:30:00 | 76,559.50 | 76,566.90 | 76,399.90 | 76,484.50 | 717.6340 | -0.10% |
| 2026-05-25 00:15:00 | 76,575.50 | 76,722.20 | 76,520.00 | 76,559.50 | 1,299 | -0.02% |
| 2026-05-25 00:00:00 | 76,343.80 | 76,663.50 | 76,343.70 | 76,575.50 | 2,012 | +0.30% |
| 2026-05-24 23:45:00 | 76,419.20 | 76,450.00 | 76,317.80 | 76,343.70 | 673.2740 | -0.10% |
| 2026-05-24 23:30:00 | 76,410.00 | 76,472.00 | 76,388.00 | 76,419.10 | 407.0250 | +0.01% |
| 2026-05-24 23:15:00 | 76,473.80 | 76,508.30 | 76,370.90 | 76,410.00 | 698.7790 | -0.08% |
| 2026-05-24 23:00:00 | 76,428.10 | 76,514.10 | 76,385.50 | 76,473.70 | 964.2820 | +0.06% |
| 2026-05-24 22:45:00 | 76,421.90 | 76,484.70 | 76,337.50 | 76,428.20 | 1,020 | +0.01% |
| 2026-05-24 22:30:00 | 76,379.40 | 76,514.70 | 76,365.80 | 76,421.80 | 1,377 | +0.06% |
| 2026-05-24 22:15:00 | 76,480.20 | 76,533.10 | 76,159.70 | 76,379.40 | 5,975 | -0.13% |
| 2026-05-24 22:00:00 | 76,764.90 | 76,811.00 | 76,400.00 | 76,480.20 | 4,186 | -0.37% |
| 2026-05-24 21:45:00 | 76,949.10 | 76,969.60 | 76,650.00 | 76,765.00 | 2,342 | -0.24% |
| 2026-05-24 21:30:00 | 76,927.00 | 76,983.20 | 76,838.30 | 76,949.00 | 1,515 | +0.03% |
| 2026-05-24 21:15:00 | 77,012.80 | 77,094.90 | 76,912.10 | 76,927.00 | 878.2470 | -0.11% |
| 2026-05-24 21:00:00 | 77,077.90 | 77,090.00 | 76,950.00 | 77,012.90 | 744.0130 | -0.08% |
| 2026-05-24 20:45:00 | 77,095.20 | 77,095.30 | 77,048.10 | 77,077.90 | 271.9780 | -0.02% |
| 2026-05-24 20:30:00 | 77,043.50 | 77,097.30 | 77,005.40 | 77,095.20 | 927.4900 | +0.07% |
| 2026-05-24 20:15:00 | 77,180.70 | 77,180.80 | 77,008.40 | 77,043.40 | 1,461 | -0.18% |
| 2026-05-24 20:00:00 | 77,289.50 | 77,294.40 | 77,122.60 | 77,180.70 | 647.4830 | -0.14% |
| 2026-05-24 19:45:00 | 77,217.70 | 77,289.50 | 77,193.00 | 77,289.50 | 433.4050 | +0.09% |
| 2026-05-24 19:30:00 | 77,255.00 | 77,296.70 | 77,177.30 | 77,217.70 | 572.4090 | -0.05% |
| 2026-05-24 19:15:00 | 77,266.70 | 77,322.00 | 77,223.80 | 77,254.90 | 636.7750 | -0.02% |
| 2026-05-24 19:00:00 | 77,163.30 | 77,327.70 | 77,150.00 | 77,266.60 | 1,371 | +0.13% |
| 2026-05-24 18:45:00 | 77,164.60 | 77,173.10 | 77,086.60 | 77,163.40 | 620.0990 | -0.00% |
| 2026-05-24 18:30:00 | 77,201.00 | 77,201.60 | 77,050.00 | 77,164.60 | 1,789 | -0.05% |
| 2026-05-24 18:15:00 | 76,907.80 | 77,600.00 | 76,901.60 | 77,201.00 | 6,677 | +0.38% |
| 2026-05-24 18:00:00 | 76,991.80 | 76,994.20 | 76,888.00 | 76,907.70 | 447.6670 | -0.11% |
| 2026-05-24 17:45:00 | 76,955.20 | 76,994.30 | 76,935.20 | 76,991.80 | 351.6460 | +0.05% |
| 2026-05-24 17:30:00 | 76,921.70 | 77,025.60 | 76,875.90 | 76,955.20 | 940.8430 | +0.04% |
| 2026-05-24 17:15:00 | 76,868.10 | 76,957.30 | 76,854.30 | 76,921.60 | 842.1420 | +0.07% |
| 2026-05-24 17:00:00 | 76,800.70 | 76,878.40 | 76,784.30 | 76,868.10 | 361.3950 | +0.09% |
| 2026-05-24 16:45:00 | 76,770.00 | 76,805.60 | 76,764.00 | 76,800.70 | 366.3560 | +0.04% |
| 2026-05-24 16:30:00 | 76,780.70 | 76,824.00 | 76,753.70 | 76,770.10 | 335.6210 | -0.01% |
| 2026-05-24 16:15:00 | 76,706.00 | 76,817.60 | 76,706.00 | 76,780.60 | 405.4800 | +0.10% |
| 2026-05-24 16:00:00 | 76,771.40 | 76,789.00 | 76,691.40 | 76,706.00 | 1,072 | -0.09% |
| 2026-05-24 15:45:00 | 76,848.90 | 76,849.00 | 76,749.90 | 76,771.30 | 1,219 | -0.10% |
| 2026-05-24 15:30:00 | 76,867.20 | 76,876.00 | 76,810.00 | 76,849.00 | 427.1770 | -0.02% |
| 2026-05-24 15:15:00 | 76,863.00 | 76,878.30 | 76,830.30 | 76,867.10 | 287.4340 | +0.01% |
| 2026-05-24 15:00:00 | 76,956.00 | 76,985.70 | 76,859.80 | 76,863.10 | 538.1400 | -0.12% |
| 2026-05-24 14:45:00 | 76,780.90 | 77,040.00 | 76,758.60 | 76,956.10 | 1,784 | +0.23% |
| 2026-05-24 14:30:00 | 76,701.00 | 76,781.30 | 76,700.00 | 76,780.80 | 278.0030 | +0.10% |
| 2026-05-24 14:15:00 | 76,812.00 | 76,812.00 | 76,684.40 | 76,701.00 | 334.8620 | -0.14% |
| 2026-05-24 14:00:00 | 76,780.30 | 76,832.00 | 76,774.00 | 76,812.00 | 390.9720 | +0.04% |
| 2026-05-24 13:45:00 | 76,611.00 | 76,831.20 | 76,611.00 | 76,780.40 | 668.7230 | +0.22% |
| 2026-05-24 13:30:00 | 76,669.90 | 76,694.90 | 76,611.00 | 76,611.00 | 508.4280 | -0.08% |
| 2026-05-24 13:15:00 | 76,704.10 | 76,704.20 | 76,629.90 | 76,670.00 | 553.2770 | -0.04% |
| 2026-05-24 13:00:00 | 76,747.90 | 76,748.00 | 76,676.00 | 76,704.10 | 495.9630 | -0.06% |
| 2026-05-24 12:45:00 | 76,746.20 | 76,783.70 | 76,685.10 | 76,748.00 | 394.7450 | +0.00% |
| 2026-05-24 12:30:00 | 76,725.90 | 76,750.10 | 76,694.70 | 76,746.20 | 392.3120 | +0.03% |
| 2026-05-24 12:15:00 | 76,806.40 | 76,812.60 | 76,714.90 | 76,726.00 | 314.7130 | -0.10% |
| 2026-05-24 12:00:00 | 76,702.80 | 76,823.90 | 76,702.80 | 76,806.40 | 579.8330 | +0.14% |
| 2026-05-24 11:45:00 | 76,724.20 | 76,775.20 | 76,672.30 | 76,702.80 | 707.0330 | -0.03% |
| 2026-05-24 11:30:00 | 76,877.40 | 76,877.40 | 76,688.90 | 76,724.30 | 800.4460 | -0.20% |
| 2026-05-24 11:15:00 | 76,890.60 | 76,894.40 | 76,834.00 | 76,877.30 | 391.4050 | -0.02% |
| 2026-05-24 11:00:00 | 76,790.10 | 76,983.10 | 76,763.50 | 76,890.70 | 1,070 | +0.13% |
| 2026-05-24 10:45:00 | 76,799.90 | 76,824.20 | 76,781.00 | 76,790.00 | 348.8770 | -0.01% |
| 2026-05-24 10:30:00 | 76,718.50 | 76,828.80 | 76,718.50 | 76,800.00 | 669.8640 | +0.11% |
| 2026-05-24 10:15:00 | 76,888.00 | 76,936.00 | 76,665.50 | 76,718.50 | 889.9100 | -0.22% |
| 2026-05-24 10:00:00 | 76,855.90 | 76,888.00 | 76,806.10 | 76,887.90 | 331.2080 | +0.04% |
| 2026-05-24 09:45:00 | 76,797.90 | 76,865.30 | 76,761.50 | 76,855.90 | 741.7920 | +0.08% |
| 2026-05-24 09:30:00 | 76,870.30 | 76,896.40 | 76,783.20 | 76,797.90 | 573.9500 | -0.09% |
| 2026-05-24 09:15:00 | 76,759.10 | 76,899.70 | 76,755.00 | 76,870.20 | 528.9690 | +0.14% |
| 2026-05-24 09:00:00 | 76,812.60 | 76,857.20 | 76,720.80 | 76,759.10 | 530.5620 | -0.07% |
| 2026-05-24 08:45:00 | 76,712.50 | 76,920.40 | 76,699.40 | 76,812.50 | 1,633 | +0.13% |
| 2026-05-24 08:30:00 | 76,663.70 | 76,796.50 | 76,655.20 | 76,712.50 | 596.8920 | +0.06% |
| 2026-05-24 08:15:00 | 76,658.00 | 76,710.70 | 76,596.90 | 76,663.70 | 428.8810 | +0.01% |
| 2026-05-24 08:00:00 | 76,715.30 | 76,775.40 | 76,620.90 | 76,658.00 | 634.7340 | -0.07% |
| 2026-05-24 07:45:00 | 76,678.20 | 76,799.00 | 76,650.10 | 76,715.20 | 783.8220 | +0.05% |
| 2026-05-24 07:30:00 | 76,609.30 | 76,740.00 | 76,609.20 | 76,678.30 | 854.5730 | +0.09% |
| 2026-05-24 07:15:00 | 76,647.60 | 76,735.70 | 76,548.50 | 76,609.20 | 783.4030 | -0.05% |
| 2026-05-24 07:00:00 | 76,553.00 | 76,765.40 | 76,501.10 | 76,647.60 | 1,716 | +0.12% |
| 2026-05-24 06:45:00 | 76,524.60 | 76,586.70 | 76,460.20 | 76,553.00 | 725.6210 | +0.04% |
| 2026-05-24 06:30:00 | 76,514.30 | 76,571.40 | 76,362.90 | 76,524.60 | 2,497 | +0.01% |
| 2026-05-24 06:15:00 | 76,625.70 | 76,673.80 | 76,500.20 | 76,514.40 | 1,127 | -0.15% |
| 2026-05-24 06:00:00 | 76,778.00 | 76,864.10 | 76,611.40 | 76,625.70 | 1,186 | -0.20% |
| 2026-05-24 05:45:00 | 76,671.30 | 76,792.30 | 76,530.00 | 76,778.00 | 1,080 | +0.14% |
| 2026-05-24 05:30:00 | 76,715.20 | 76,897.40 | 76,505.70 | 76,671.40 | 2,799 | -0.06% |
| 2026-05-24 05:15:00 | 76,939.60 | 77,075.20 | 76,715.20 | 76,715.30 | 3,040 | -0.29% |
| 2026-05-24 05:00:00 | 77,246.90 | 77,427.00 | 76,850.70 | 76,939.60 | 4,782 | -0.40% |
| 2026-05-24 04:45:00 | 76,804.40 | 77,284.20 | 76,667.10 | 77,246.90 | 7,004 | +0.58% |
| 2026-05-24 04:30:00 | 75,959.60 | 76,918.70 | 75,922.90 | 76,804.40 | 9,428 | +1.11% |
| 2026-05-24 04:15:00 | 76,057.60 | 76,177.50 | 75,959.60 | 75,959.60 | 1,556 | -0.13% |
| 2026-05-24 04:00:00 | 75,949.50 | 76,130.00 | 75,913.90 | 76,057.60 | 2,440 | +0.14% |
| 2026-05-24 03:45:00 | 75,897.10 | 75,994.90 | 75,862.70 | 75,949.50 | 767.3990 | +0.07% |
| 2026-05-24 03:30:00 | 75,930.10 | 75,948.60 | 75,845.00 | 75,897.10 | 541.2240 | -0.04% |
| 2026-05-24 03:15:00 | 75,766.00 | 76,000.20 | 75,766.00 | 75,930.10 | 1,623 | +0.22% |
| 2026-05-24 03:00:00 | 75,812.40 | 75,843.70 | 75,737.70 | 75,766.00 | 480.9010 | -0.06% |
| 2026-05-24 02:45:00 | 75,860.00 | 75,864.90 | 75,723.20 | 75,812.40 | 676.1520 | -0.06% |
| 2026-05-24 02:30:00 | 75,792.60 | 75,985.30 | 75,775.20 | 75,859.90 | 1,688 | +0.09% |
| 2026-05-24 02:15:00 | 75,659.70 | 75,893.40 | 75,613.50 | 75,792.60 | 2,062 | +0.18% |
| 2026-05-24 02:00:00 | 75,457.10 | 75,777.00 | 75,429.50 | 75,659.70 | 1,856 | +0.27% |
| 2026-05-24 01:45:00 | 75,392.90 | 75,494.00 | 75,333.30 | 75,457.10 | 512.3540 | +0.09% |
| 2026-05-24 01:30:00 | 75,442.60 | 75,478.10 | 75,379.80 | 75,393.00 | 471.5450 | -0.07% |
| 2026-05-24 01:15:00 | 75,425.00 | 75,475.40 | 75,380.20 | 75,442.70 | 495.6650 | +0.02% |
| 2026-05-24 01:00:00 | 75,406.60 | 75,490.90 | 75,394.60 | 75,424.90 | 728.0180 | +0.02% |
| 2026-05-24 00:45:00 | 75,467.70 | 75,513.80 | 75,372.10 | 75,406.40 | 1,180 | -0.08% |
| 2026-05-24 00:30:00 | 75,443.90 | 75,537.90 | 75,439.30 | 75,467.60 | 562.1040 | +0.03% |
| 2026-05-24 00:15:00 | 75,496.00 | 75,518.80 | 75,375.00 | 75,443.90 | 713.7100 | -0.07% |
| 2026-05-24 00:00:00 | 75,487.00 | 75,606.60 | 75,486.30 | 75,496.00 | 1,060 | +0.01% |
| 2026-05-23 23:45:00 | 75,468.80 | 75,515.70 | 75,438.20 | 75,486.90 | 593.6210 | +0.02% |
| 2026-05-23 23:30:00 | 75,505.30 | 75,509.60 | 75,363.30 | 75,468.80 | 2,146 | -0.05% |
| 2026-05-23 23:15:00 | 75,601.90 | 75,641.40 | 75,476.10 | 75,505.30 | 1,360 | -0.13% |
| 2026-05-23 23:00:00 | 75,500.50 | 75,619.90 | 75,445.60 | 75,601.90 | 1,692 | +0.13% |
| 2026-05-23 22:45:00 | 75,438.50 | 75,670.80 | 75,364.60 | 75,500.40 | 4,145 | +0.08% |
| 2026-05-23 22:30:00 | 75,294.70 | 75,448.80 | 75,257.80 | 75,438.60 | 3,245 | +0.19% |
| 2026-05-23 22:15:00 | 75,171.30 | 75,318.00 | 75,158.10 | 75,294.80 | 2,027 | +0.16% |
| 2026-05-23 22:00:00 | 75,180.80 | 75,217.20 | 75,065.90 | 75,171.20 | 1,534 | -0.01% |
| 2026-05-23 21:45:00 | 74,908.70 | 75,226.10 | 74,908.60 | 75,180.70 | 4,990 | +0.36% |
| 2026-05-23 21:30:00 | 74,960.10 | 75,007.50 | 74,841.60 | 74,908.60 | 1,794 | -0.07% |
| 2026-05-23 21:15:00 | 74,898.50 | 75,032.70 | 74,898.50 | 74,960.00 | 1,607 | +0.08% |
| 2026-05-23 21:00:00 | 74,726.00 | 74,972.70 | 74,721.00 | 74,898.60 | 1,875 | +0.23% |
| 2026-05-23 20:45:00 | 74,701.50 | 74,726.00 | 74,684.00 | 74,726.00 | 399.3620 | +0.03% |
| 2026-05-23 20:30:00 | 74,710.10 | 74,747.50 | 74,700.00 | 74,701.50 | 410.1690 | -0.01% |
| 2026-05-23 20:15:00 | 74,692.80 | 74,727.20 | 74,620.90 | 74,710.10 | 787.6500 | +0.02% |
| 2026-05-23 20:00:00 | 74,763.30 | 74,766.90 | 74,666.20 | 74,692.70 | 629.0230 | -0.09% |
| 2026-05-23 19:45:00 | 74,762.60 | 74,800.10 | 74,758.00 | 74,763.30 | 276.2470 | +0.00% |
| 2026-05-23 19:30:00 | 74,820.90 | 74,821.00 | 74,758.70 | 74,762.60 | 441.3860 | -0.08% |
| 2026-05-23 19:15:00 | 74,766.20 | 74,839.10 | 74,766.20 | 74,820.90 | 835.3280 | +0.07% |
| 2026-05-23 19:00:00 | 74,687.70 | 74,792.50 | 74,680.60 | 74,766.10 | 632.7910 | +0.10% |
| 2026-05-23 18:45:00 | 74,743.70 | 74,759.50 | 74,680.60 | 74,687.70 | 604.4980 | -0.07% |
| 2026-05-23 18:30:00 | 74,717.30 | 74,759.50 | 74,702.70 | 74,743.70 | 1,063 | +0.04% |
| 2026-05-23 18:15:00 | 74,720.50 | 74,731.50 | 74,688.10 | 74,717.30 | 440.6280 | -0.00% |
| 2026-05-23 18:00:00 | 74,630.30 | 74,720.50 | 74,630.30 | 74,720.50 | 441.2640 | +0.12% |
| 2026-05-23 17:45:00 | 74,708.90 | 74,740.40 | 74,626.30 | 74,630.20 | 763.5670 | -0.11% |
| 2026-05-23 17:30:00 | 74,664.90 | 74,729.50 | 74,633.90 | 74,708.90 | 1,278 | +0.06% |
| 2026-05-23 17:15:00 | 74,628.30 | 74,669.80 | 74,628.30 | 74,664.90 | 645.1370 | +0.05% |
| 2026-05-23 17:00:00 | 74,655.00 | 74,660.00 | 74,591.40 | 74,628.40 | 892.3660 | -0.04% |
| 2026-05-23 16:45:00 | 74,426.30 | 74,659.40 | 74,383.40 | 74,655.00 | 3,111 | +0.31% |
| 2026-05-23 16:30:00 | 74,580.30 | 74,591.00 | 74,307.00 | 74,426.20 | 2,610 | -0.21% |
| 2026-05-23 16:15:00 | 74,625.20 | 74,718.70 | 74,561.00 | 74,580.30 | 2,866 | -0.06% |
| 2026-05-23 16:00:00 | 74,573.20 | 74,688.50 | 74,461.00 | 74,625.30 | 3,520 | +0.07% |
| 2026-05-23 15:45:00 | 75,251.00 | 75,251.00 | 74,203.60 | 74,573.10 | 2.08万 | -0.90% |
| 2026-05-23 15:30:00 | 75,250.00 | 75,310.90 | 75,104.90 | 75,251.00 | 2,032 | +0.00% |
| 2026-05-23 15:15:00 | 75,320.20 | 75,320.20 | 75,161.00 | 75,250.00 | 1,406 | -0.09% |
| 2026-05-23 15:00:00 | 75,368.00 | 75,407.80 | 75,220.00 | 75,320.20 | 1,397 | -0.06% |
| 2026-05-23 14:45:00 | 75,414.40 | 75,418.70 | 75,350.00 | 75,368.00 | 790.6450 | -0.06% |
| 2026-05-23 14:30:00 | 75,420.00 | 75,454.40 | 75,385.00 | 75,414.40 | 508.6230 | -0.01% |
| 2026-05-23 14:15:00 | 75,429.40 | 75,455.20 | 75,416.50 | 75,420.00 | 572.3830 | -0.01% |
| 2026-05-23 14:00:00 | 75,448.00 | 75,463.40 | 75,429.30 | 75,429.30 | 336.8810 | -0.02% |
| 2026-05-23 13:45:00 | 75,483.20 | 75,491.50 | 75,435.00 | 75,448.00 | 553.2950 | -0.05% |
| 2026-05-23 13:30:00 | 75,450.10 | 75,483.20 | 75,442.30 | 75,483.20 | 254.6280 | +0.04% |
| 2026-05-23 13:15:00 | 75,486.20 | 75,515.00 | 75,442.20 | 75,450.00 | 538.5200 | -0.05% |
| 2026-05-23 13:00:00 | 75,505.90 | 75,527.90 | 75,475.90 | 75,486.30 | 552.5790 | -0.03% |
| 2026-05-23 12:45:00 | 75,477.10 | 75,506.00 | 75,475.30 | 75,506.00 | 320.0210 | +0.04% |
| 2026-05-23 12:30:00 | 75,553.10 | 75,620.00 | 75,477.10 | 75,477.10 | 686.8880 | -0.10% |
| 2026-05-23 12:15:00 | 75,597.50 | 75,597.50 | 75,520.00 | 75,553.10 | 531.3460 | -0.06% |
| 2026-05-23 12:00:00 | 75,599.00 | 75,611.80 | 75,584.50 | 75,597.40 | 276.7090 | -0.00% |
| 2026-05-23 11:45:00 | 75,621.20 | 75,624.00 | 75,588.00 | 75,599.10 | 368.6390 | -0.03% |
| 2026-05-23 11:30:00 | 75,562.50 | 75,633.70 | 75,558.90 | 75,621.30 | 513.9970 | +0.08% |
| 2026-05-23 11:15:00 | 75,579.80 | 75,590.40 | 75,550.00 | 75,562.40 | 422.5190 | -0.02% |
| 2026-05-23 11:00:00 | 75,543.00 | 75,580.00 | 75,530.00 | 75,579.70 | 494.1350 | +0.05% |
| 2026-05-23 10:45:00 | 75,460.70 | 75,558.20 | 75,460.70 | 75,542.90 | 699.2800 | +0.11% |
| 2026-05-23 10:30:00 | 75,448.20 | 75,497.10 | 75,432.20 | 75,460.70 | 415.4490 | +0.02% |
| 2026-05-23 10:15:00 | 75,442.40 | 75,521.30 | 75,442.30 | 75,448.10 | 610.8550 | +0.01% |
| 2026-05-23 10:00:00 | 75,461.00 | 75,522.40 | 75,381.70 | 75,442.40 | 882.5320 | -0.02% |
| 2026-05-23 09:45:00 | 75,422.10 | 75,474.10 | 75,316.60 | 75,460.90 | 845.9740 | +0.05% |
| 2026-05-23 09:30:00 | 75,437.90 | 75,478.90 | 75,369.20 | 75,422.10 | 618.2520 | -0.02% |
| 2026-05-23 09:15:00 | 75,382.30 | 75,459.40 | 75,336.50 | 75,437.90 | 504.4210 | +0.07% |
| 2026-05-23 09:00:00 | 75,329.30 | 75,482.80 | 75,329.20 | 75,382.40 | 880.7560 | +0.07% |
| 2026-05-23 08:45:00 | 75,259.50 | 75,390.00 | 75,253.40 | 75,329.20 | 1,115 | +0.09% |
| 2026-05-23 08:30:00 | 75,464.80 | 75,469.80 | 75,184.90 | 75,260.00 | 3,439 | -0.27% |
| 2026-05-23 08:15:00 | 75,439.90 | 75,498.40 | 75,376.50 | 75,464.70 | 1,346 | +0.03% |
| 2026-05-23 08:00:00 | 75,513.10 | 75,615.70 | 75,393.10 | 75,440.00 | 2,280 | -0.10% |
| 2026-05-23 07:45:00 | 75,762.50 | 75,762.50 | 75,322.00 | 75,513.10 | 3,703 | -0.33% |
| 2026-05-23 07:30:00 | 75,637.90 | 75,783.80 | 75,616.80 | 75,762.50 | 630.8570 | +0.16% |
| 2026-05-23 07:15:00 | 75,821.60 | 75,826.70 | 75,637.90 | 75,637.90 | 517.0660 | -0.24% |
| 2026-05-23 07:00:00 | 75,704.10 | 75,850.00 | 75,704.10 | 75,821.70 | 640.5650 | +0.16% |
| 2026-05-23 06:45:00 | 75,618.40 | 75,726.70 | 75,600.00 | 75,704.00 | 807.8490 | +0.11% |
| 2026-05-23 06:30:00 | 75,757.90 | 75,840.50 | 75,500.00 | 75,618.40 | 2,756 | -0.18% |
| 2026-05-23 06:15:00 | 75,874.80 | 75,874.90 | 75,719.60 | 75,758.00 | 868.6430 | -0.15% |
| 2026-05-23 06:00:00 | 75,940.10 | 75,949.80 | 75,800.00 | 75,874.90 | 693.3180 | -0.09% |
| 2026-05-23 05:45:00 | 75,946.40 | 76,035.00 | 75,933.10 | 75,940.00 | 432.8890 | -0.01% |
| 2026-05-23 05:30:00 | 75,995.80 | 76,054.10 | 75,888.00 | 75,946.50 | 584.7130 | -0.06% |
| 2026-05-23 05:15:00 | 75,950.50 | 76,000.00 | 75,925.10 | 75,995.80 | 384.8170 | +0.06% |
| 2026-05-23 05:00:00 | 75,939.50 | 75,993.40 | 75,907.20 | 75,950.60 | 465.0440 | +0.01% |
| 2026-05-23 04:45:00 | 75,891.40 | 76,047.40 | 75,848.00 | 75,939.40 | 1,327 | +0.06% |
| 2026-05-23 04:30:00 | 75,930.00 | 75,930.00 | 75,778.60 | 75,891.50 | 1,457 | -0.05% |
| 2026-05-23 04:15:00 | 75,880.30 | 75,947.60 | 75,845.30 | 75,930.10 | 938.3240 | +0.07% |
| 2026-05-23 04:00:00 | 75,827.10 | 75,983.40 | 75,793.70 | 75,880.40 | 1,694 | +0.07% |
| 2026-05-23 03:45:00 | 75,782.30 | 75,904.30 | 75,646.90 | 75,827.10 | 2,343 | +0.06% |
| 2026-05-23 03:30:00 | 76,227.00 | 76,248.80 | 75,620.00 | 75,782.40 | 1.07万 | -0.58% |
| 2026-05-23 03:15:00 | 76,211.20 | 76,380.70 | 76,158.00 | 76,227.00 | 1,834 | +0.02% |
| 2026-05-23 03:00:00 | 76,498.60 | 76,554.10 | 76,177.10 | 76,211.20 | 3,013 | -0.38% |
| 2026-05-23 02:45:00 | 76,550.10 | 76,558.30 | 76,049.90 | 76,498.60 | 8,094 | -0.07% |
| 2026-05-23 02:30:00 | 76,769.30 | 76,780.00 | 76,543.70 | 76,550.00 | 1,764 | -0.29% |
| 2026-05-23 02:15:00 | 76,780.00 | 76,870.00 | 76,765.00 | 76,769.20 | 470.1640 | -0.01% |
| 2026-05-23 02:00:00 | 76,714.50 | 76,780.00 | 76,660.00 | 76,780.00 | 913.2490 | +0.09% |
| 2026-05-23 01:45:00 | 76,934.60 | 76,941.60 | 76,714.20 | 76,714.50 | 1,026 | -0.29% |
| 2026-05-23 01:30:00 | 77,022.90 | 77,070.10 | 76,878.70 | 76,934.50 | 777.7720 | -0.11% |
| 2026-05-23 01:15:00 | 76,922.50 | 77,044.20 | 76,733.40 | 77,022.90 | 1,750 | +0.13% |
| 2026-05-23 01:00:00 | 76,913.80 | 76,977.30 | 76,854.80 | 76,922.50 | 596.3770 | +0.01% |
| 2026-05-23 00:45:00 | 76,859.10 | 76,967.70 | 76,856.90 | 76,913.80 | 574.4130 | +0.07% |
| 2026-05-23 00:30:00 | 76,901.50 | 76,941.90 | 76,829.90 | 76,859.10 | 640.9110 | -0.06% |
| 2026-05-23 00:15:00 | 76,848.30 | 76,916.60 | 76,770.70 | 76,901.60 | 703.3380 | +0.07% |
| 2026-05-23 00:00:00 | 76,756.50 | 76,866.80 | 76,730.00 | 76,848.50 | 1,054 | +0.12% |
| 2026-05-22 23:45:00 | 76,685.60 | 76,795.00 | 76,625.00 | 76,756.50 | 901.9190 | +0.09% |
| 2026-05-22 23:30:00 | 76,880.00 | 76,994.90 | 76,612.10 | 76,685.70 | 2,291 | -0.25% |
| 2026-05-22 23:15:00 | 76,738.20 | 76,880.00 | 76,528.00 | 76,880.00 | 3,111 | +0.18% |
| 2026-05-22 23:00:00 | 76,734.70 | 76,922.00 | 76,630.70 | 76,738.30 | 4,051 | +0.00% |
| 2026-05-22 22:45:00 | 76,788.40 | 76,797.10 | 76,701.30 | 76,734.60 | 3,985 | -0.07% |
| 2026-05-22 22:30:00 | 76,823.50 | 76,824.40 | 76,742.10 | 76,788.40 | 2,972 | -0.05% |
| 2026-05-22 22:15:00 | 77,032.70 | 77,075.60 | 76,736.50 | 76,823.60 | 4,366 | -0.27% |
| 2026-05-22 22:00:00 | 77,255.50 | 77,255.50 | 76,925.30 | 77,032.70 | 2,860 | -0.29% |
| 2026-05-22 21:45:00 | 77,169.80 | 77,270.10 | 77,120.00 | 77,255.60 | 1,020 | +0.11% |
| 2026-05-22 21:30:00 | 77,275.20 | 77,340.00 | 77,085.50 | 77,169.80 | 2,805 | -0.14% |
| 2026-05-22 21:15:00 | 77,460.10 | 77,495.00 | 77,275.20 | 77,275.30 | 958.1730 | -0.24% |
| 2026-05-22 21:00:00 | 77,491.40 | 77,517.20 | 77,423.70 | 77,460.00 | 666.4460 | -0.04% |
| 2026-05-22 20:45:00 | 77,394.60 | 77,497.30 | 77,394.50 | 77,491.30 | 423.5840 | +0.12% |
| 2026-05-22 20:30:00 | 77,392.80 | 77,431.70 | 77,366.30 | 77,394.50 | 410.5800 | +0.00% |
| 2026-05-22 20:15:00 | 77,494.80 | 77,548.50 | 77,370.40 | 77,392.90 | 917.0210 | -0.13% |
| 2026-05-22 20:00:00 | 77,394.80 | 77,525.90 | 77,353.60 | 77,494.90 | 1,379 | +0.13% |
| 2026-05-22 19:45:00 | 77,307.10 | 77,397.40 | 77,286.00 | 77,394.80 | 713.6070 | +0.11% |
| 2026-05-22 19:30:00 | 77,279.40 | 77,317.90 | 77,266.50 | 77,307.20 | 344.4130 | +0.04% |
| 2026-05-22 19:15:00 | 77,265.70 | 77,316.00 | 77,138.30 | 77,279.50 | 594.0350 | +0.02% |
| 2026-05-22 19:00:00 | 77,282.00 | 77,330.00 | 77,254.70 | 77,265.80 | 253.1720 | -0.02% |
| 2026-05-22 18:45:00 | 77,298.90 | 77,301.10 | 77,239.10 | 77,282.00 | 457.2130 | -0.02% |
| 2026-05-22 18:30:00 | 77,306.00 | 77,335.80 | 77,265.60 | 77,298.90 | 231.3740 | -0.01% |
| 2026-05-22 18:15:00 | 77,274.50 | 77,316.10 | 77,222.40 | 77,306.00 | 368.7140 | +0.04% |
| 2026-05-22 18:00:00 | 77,269.90 | 77,311.10 | 77,248.10 | 77,274.60 | 384.7690 | +0.01% |
| 2026-05-22 17:45:00 | 77,280.80 | 77,329.40 | 77,226.90 | 77,269.80 | 481.7790 | -0.01% |
| 2026-05-22 17:30:00 | 77,235.30 | 77,293.60 | 77,169.90 | 77,280.90 | 575.2940 | +0.06% |
| 2026-05-22 17:15:00 | 77,179.50 | 77,283.90 | 77,160.80 | 77,235.20 | 490.1610 | +0.07% |
| 2026-05-22 17:00:00 | 77,237.60 | 77,263.70 | 77,173.30 | 77,179.40 | 697.2120 | -0.08% |
| 2026-05-22 16:45:00 | 77,294.00 | 77,330.00 | 77,223.00 | 77,237.60 | 595.6880 | -0.07% |
| 2026-05-22 16:30:00 | 77,459.50 | 77,468.70 | 77,170.00 | 77,294.00 | 1,270 | -0.21% |
| 2026-05-22 16:15:00 | 77,369.20 | 77,505.70 | 77,369.20 | 77,459.40 | 519.5450 | +0.12% |
| 2026-05-22 16:00:00 | 77,366.80 | 77,429.40 | 77,324.10 | 77,369.20 | 576.8430 | +0.00% |
| 2026-05-22 15:45:00 | 77,438.00 | 77,438.00 | 77,358.00 | 77,366.90 | 510.2540 | -0.09% |
| 2026-05-22 15:30:00 | 77,472.50 | 77,514.50 | 77,400.00 | 77,438.00 | 663.4070 | -0.04% |
| 2026-05-22 15:15:00 | 77,339.10 | 77,493.30 | 77,339.00 | 77,472.50 | 721.9610 | +0.17% |
| 2026-05-22 15:00:00 | 77,386.00 | 77,389.00 | 77,237.10 | 77,339.10 | 2,028 | -0.06% |
| 2026-05-22 14:45:00 | 77,435.60 | 77,475.00 | 77,324.20 | 77,386.00 | 931.1350 | -0.06% |
| 2026-05-22 14:30:00 | 77,422.30 | 77,450.90 | 77,367.00 | 77,435.60 | 743.0360 | +0.02% |
| 2026-05-22 14:15:00 | 77,450.00 | 77,454.60 | 77,373.50 | 77,422.30 | 836.3440 | -0.04% |
| 2026-05-22 14:00:00 | 77,450.00 | 77,494.00 | 77,391.30 | 77,450.10 | 1,317 | +0.00% |
| 2026-05-22 13:45:00 | 77,545.60 | 77,634.90 | 77,418.30 | 77,450.00 | 641.5520 | -0.12% |
| 2026-05-22 13:30:00 | 77,569.30 | 77,603.70 | 77,492.40 | 77,545.60 | 1,046 | -0.03% |
| 2026-05-22 13:15:00 | 77,644.10 | 77,660.40 | 77,530.40 | 77,569.40 | 433.6350 | -0.10% |
| 2026-05-22 13:00:00 | 77,620.00 | 77,691.80 | 77,571.70 | 77,644.20 | 324.1560 | +0.03% |
| 2026-05-22 12:45:00 | 77,651.80 | 77,657.30 | 77,600.00 | 77,619.90 | 609.0500 | -0.04% |
| 2026-05-22 12:30:00 | 77,760.00 | 77,766.00 | 77,650.00 | 77,651.90 | 439.1770 | -0.14% |
| 2026-05-22 12:15:00 | 77,829.80 | 77,862.70 | 77,735.00 | 77,759.90 | 572.1980 | -0.09% |
| 2026-05-22 12:00:00 | 77,739.90 | 77,848.00 | 77,739.90 | 77,829.70 | 831.1430 | +0.12% |
| 2026-05-22 11:45:00 | 77,748.00 | 77,775.90 | 77,704.50 | 77,740.00 | 504.2350 | -0.01% |
| 2026-05-22 11:30:00 | 77,764.80 | 77,775.00 | 77,713.80 | 77,747.90 | 434.4300 | -0.02% |
| 2026-05-22 11:15:00 | 77,675.40 | 77,764.80 | 77,642.30 | 77,764.80 | 282.8090 | +0.12% |
| 2026-05-22 11:00:00 | 77,638.20 | 77,752.40 | 77,638.10 | 77,675.50 | 545.1070 | +0.05% |
| 2026-05-22 10:45:00 | 77,591.30 | 77,683.50 | 77,557.00 | 77,638.20 | 497.9460 | +0.06% |
| 2026-05-22 10:30:00 | 77,630.00 | 77,666.00 | 77,575.00 | 77,591.40 | 289.1460 | -0.05% |
| 2026-05-22 10:15:00 | 77,633.60 | 77,697.90 | 77,575.10 | 77,629.90 | 423.6290 | -0.00% |
| 2026-05-22 10:00:00 | 77,579.90 | 77,668.00 | 77,579.90 | 77,633.70 | 486.3420 | +0.07% |
| 2026-05-22 09:45:00 | 77,488.90 | 77,634.80 | 77,488.80 | 77,580.00 | 647.8110 | +0.12% |
| 2026-05-22 09:30:00 | 77,430.90 | 77,488.90 | 77,311.50 | 77,488.90 | 372.7850 | +0.07% |
| 2026-05-22 09:15:00 | 77,483.10 | 77,509.50 | 77,410.00 | 77,430.80 | 531.0250 | -0.07% |
| 2026-05-22 09:00:00 | 77,344.80 | 77,487.10 | 77,288.00 | 77,483.10 | 612.1510 | +0.18% |
| 2026-05-22 08:45:00 | 77,435.70 | 77,478.20 | 77,333.30 | 77,344.70 | 437.5380 | -0.12% |
| 2026-05-22 08:30:00 | 77,445.10 | 77,535.90 | 77,348.80 | 77,435.80 | 460.5260 | -0.01% |
| 2026-05-22 08:15:00 | 77,405.40 | 77,520.50 | 77,374.40 | 77,445.00 | 498.3850 | +0.05% |
| 2026-05-22 08:00:00 | 77,586.30 | 77,602.50 | 77,405.40 | 77,405.50 | 685.5580 | -0.23% |
| 2026-05-22 07:45:00 | 77,666.60 | 77,710.10 | 77,570.00 | 77,586.20 | 552.4320 | -0.10% |
| 2026-05-22 07:30:00 | 77,617.30 | 77,714.20 | 77,593.80 | 77,666.70 | 279.3490 | +0.06% |
| 2026-05-22 07:15:00 | 77,521.30 | 77,626.40 | 77,490.80 | 77,617.30 | 329.1960 | +0.12% |
| 2026-05-22 07:00:00 | 77,589.60 | 77,686.80 | 77,521.30 | 77,521.30 | 334.6630 | -0.09% |
| 2026-05-22 06:45:00 | 77,604.10 | 77,629.80 | 77,569.70 | 77,589.60 | 208.9600 | -0.02% |
| 2026-05-22 06:30:00 | 77,663.10 | 77,683.20 | 77,513.20 | 77,604.00 | 333.3200 | -0.08% |
| 2026-05-22 06:15:00 | 77,620.90 | 77,663.20 | 77,556.00 | 77,663.20 | 370.5810 | +0.05% |
| 2026-05-22 06:00:00 | 77,636.20 | 77,721.80 | 77,575.40 | 77,621.00 | 982.4930 | -0.02% |
| 2026-05-22 05:45:00 | 77,684.00 | 77,684.30 | 77,604.30 | 77,636.20 | 251.1700 | -0.06% |
| 2026-05-22 05:30:00 | 77,777.20 | 77,777.20 | 77,661.30 | 77,684.10 | 287.4750 | -0.12% |
| 2026-05-22 05:15:00 | 77,733.30 | 77,777.20 | 77,720.40 | 77,777.10 | 326.1480 | +0.06% |
| 2026-05-22 05:00:00 | 77,671.50 | 77,773.90 | 77,671.40 | 77,733.30 | 474.7310 | +0.08% |
| 2026-05-22 04:45:00 | 77,663.10 | 77,769.50 | 77,613.90 | 77,671.40 | 355.4380 | +0.01% |
| 2026-05-22 04:30:00 | 77,661.50 | 77,772.20 | 77,602.70 | 77,663.20 | 445.8890 | +0.00% |
| 2026-05-22 04:15:00 | 77,674.70 | 77,699.60 | 77,646.40 | 77,661.50 | 155.6610 | -0.02% |
| 2026-05-22 04:00:00 | 77,657.10 | 77,711.30 | 77,625.90 | 77,674.80 | 476.1930 | +0.02% |
| 2026-05-22 03:45:00 | 77,593.20 | 77,768.00 | 77,577.90 | 77,657.10 | 1,208 | +0.08% |
| 2026-05-22 03:30:00 | 77,512.20 | 77,621.00 | 77,512.00 | 77,593.20 | 515.7450 | +0.10% |
| 2026-05-22 03:15:00 | 77,508.60 | 77,577.50 | 77,482.00 | 77,512.20 | 542.6870 | +0.00% |
| 2026-05-22 03:00:00 | 77,354.40 | 77,562.90 | 77,333.00 | 77,508.60 | 1,409 | +0.20% |
| 2026-05-22 02:45:00 | 77,713.40 | 77,721.00 | 77,209.30 | 77,354.50 | 3,607 | -0.46% |
| 2026-05-22 02:30:00 | 77,698.20 | 77,777.00 | 77,680.40 | 77,713.40 | 488.5650 | +0.02% |
| 2026-05-22 02:15:00 | 77,671.70 | 77,869.70 | 77,591.90 | 77,698.20 | 1,303 | +0.03% |
| 2026-05-22 02:00:00 | 77,831.00 | 77,890.00 | 77,586.00 | 77,671.70 | 3,327 | -0.20% |
| 2026-05-22 01:45:00 | 77,858.80 | 78,063.80 | 77,754.00 | 77,831.10 | 2,737 | -0.04% |
| 2026-05-22 01:30:00 | 77,939.20 | 78,008.80 | 77,816.80 | 77,858.90 | 3,103 | -0.10% |
| 2026-05-22 01:15:00 | 77,485.00 | 77,970.00 | 77,460.90 | 77,939.20 | 7,510 | +0.59% |
| 2026-05-22 01:00:00 | 77,166.80 | 77,538.30 | 77,140.00 | 77,485.00 | 2,737 | +0.41% |
| 2026-05-22 00:45:00 | 77,029.80 | 77,166.80 | 76,970.00 | 77,166.70 | 736.7580 | +0.18% |
| 2026-05-22 00:30:00 | 77,146.90 | 77,257.80 | 76,995.30 | 77,029.70 | 1,254 | -0.15% |
| 2026-05-22 00:15:00 | 77,248.90 | 77,257.80 | 77,071.30 | 77,147.00 | 842.6560 | -0.13% |
| 2026-05-22 00:00:00 | 77,224.30 | 77,318.30 | 77,186.40 | 77,249.00 | 837.4420 | +0.03% |
| 2026-05-21 23:45:00 | 77,180.50 | 77,379.10 | 77,122.10 | 77,224.30 | 1,200 | +0.06% |
| 2026-05-21 23:30:00 | 77,230.60 | 77,250.30 | 77,028.10 | 77,180.00 | 1,095 | -0.07% |
| 2026-05-21 23:15:00 | 77,117.80 | 77,287.00 | 77,079.90 | 77,230.70 | 1,306 | +0.15% |
| 2026-05-21 23:00:00 | 76,944.00 | 77,198.60 | 76,861.70 | 77,117.70 | 1,154 | +0.23% |
| 2026-05-21 22:45:00 | 76,949.60 | 77,008.40 | 76,850.00 | 76,944.00 | 775.3520 | -0.01% |
| 2026-05-21 22:30:00 | 77,023.10 | 77,163.90 | 76,908.90 | 76,949.70 | 1,059 | -0.10% |
| 2026-05-21 22:15:00 | 77,055.80 | 77,061.80 | 76,744.10 | 77,023.00 | 2,082 | -0.04% |
| 2026-05-21 22:00:00 | 77,090.00 | 77,220.00 | 77,008.00 | 77,055.80 | 1,966 | -0.04% |
| 2026-05-21 21:45:00 | 76,730.60 | 77,165.30 | 76,718.00 | 77,090.10 | 3,607 | +0.47% |
| 2026-05-21 21:30:00 | 77,273.60 | 77,285.70 | 76,696.70 | 76,730.50 | 5,814 | -0.70% |
| 2026-05-21 21:15:00 | 77,225.10 | 77,279.50 | 77,167.20 | 77,273.50 | 585.5980 | +0.06% |
| 2026-05-21 21:00:00 | 77,244.10 | 77,322.00 | 77,211.50 | 77,225.00 | 668.3290 | -0.02% |
| 2026-05-21 20:45:00 | 77,208.60 | 77,328.90 | 77,208.50 | 77,244.00 | 741.0670 | +0.05% |
| 2026-05-21 20:30:00 | 77,079.90 | 77,292.00 | 77,024.40 | 77,208.60 | 1,414 | +0.17% |
| 2026-05-21 20:15:00 | 77,161.50 | 77,187.70 | 77,055.00 | 77,080.00 | 1,206 | -0.11% |
| 2026-05-21 20:00:00 | 77,157.30 | 77,253.80 | 77,125.30 | 77,161.40 | 885.9660 | +0.01% |
| 2026-05-21 19:45:00 | 77,225.70 | 77,230.60 | 77,131.20 | 77,157.40 | 941.1790 | -0.09% |
| 2026-05-21 19:30:00 | 77,287.50 | 77,342.80 | 77,182.30 | 77,225.80 | 798.7710 | -0.08% |
| 2026-05-21 19:15:00 | 77,275.00 | 77,340.50 | 77,239.50 | 77,287.50 | 888.0610 | +0.02% |
| 2026-05-21 19:00:00 | 77,172.60 | 77,317.30 | 77,111.00 | 77,274.90 | 1,661 | +0.13% |
| 2026-05-21 18:45:00 | 77,322.40 | 77,347.20 | 77,155.00 | 77,172.60 | 1,889 | -0.19% |
| 2026-05-21 18:30:00 | 77,349.00 | 77,418.40 | 77,172.90 | 77,322.40 | 2,403 | -0.03% |
| 2026-05-21 18:15:00 | 77,600.10 | 77,651.60 | 77,140.70 | 77,349.00 | 4,905 | -0.32% |
| 2026-05-21 18:00:00 | 77,596.80 | 77,651.70 | 77,585.00 | 77,600.10 | 950.0350 | +0.00% |
| 2026-05-21 17:45:00 | 77,657.00 | 77,687.20 | 77,590.00 | 77,596.80 | 900.9190 | -0.08% |
| 2026-05-21 17:30:00 | 77,892.20 | 77,907.20 | 77,640.00 | 77,656.90 | 1,417 | -0.30% |
| 2026-05-21 17:15:00 | 77,900.00 | 77,924.50 | 77,880.10 | 77,892.20 | 349.7360 | -0.01% |
| 2026-05-21 17:00:00 | 77,888.00 | 77,950.00 | 77,850.00 | 77,900.00 | 502.5700 | +0.02% |
| 2026-05-21 16:45:00 | 77,900.00 | 77,926.70 | 77,853.10 | 77,888.10 | 513.6490 | -0.02% |
| 2026-05-21 16:30:00 | 78,016.90 | 78,017.00 | 77,850.00 | 77,900.00 | 596.9790 | -0.15% |
| 2026-05-21 16:15:00 | 78,099.90 | 78,142.50 | 77,900.00 | 78,017.00 | 1,504 | -0.11% |
| 2026-05-21 16:00:00 | 77,846.10 | 78,180.00 | 77,846.10 | 78,099.90 | 2,936 | +0.33% |
| 2026-05-21 15:45:00 | 77,687.00 | 77,870.00 | 77,680.00 | 77,846.20 | 1,081 | +0.20% |
| 2026-05-21 15:30:00 | 77,569.70 | 77,687.00 | 77,569.60 | 77,687.00 | 581.1030 | +0.15% |
| 2026-05-21 15:15:00 | 77,572.00 | 77,582.70 | 77,485.10 | 77,569.70 | 967.6340 | -0.00% |
| 2026-05-21 15:00:00 | 77,591.60 | 77,666.00 | 77,533.40 | 77,571.90 | 1,086 | -0.03% |
| 2026-05-21 14:45:00 | 77,643.80 | 77,643.80 | 77,501.30 | 77,591.70 | 1,347 | -0.07% |
| 2026-05-21 14:30:00 | 77,744.90 | 77,788.40 | 77,613.10 | 77,643.70 | 595.9610 | -0.13% |
| 2026-05-21 14:15:00 | 77,733.50 | 77,827.10 | 77,678.00 | 77,744.80 | 757.3000 | +0.01% |
| 2026-05-21 14:00:00 | 77,795.10 | 77,845.40 | 77,688.00 | 77,733.50 | 857.5380 | -0.08% |
| 2026-05-21 13:45:00 | 77,823.90 | 77,830.40 | 77,651.70 | 77,795.00 | 1,132 | -0.04% |
| 2026-05-21 13:30:00 | 77,831.60 | 77,879.30 | 77,806.90 | 77,823.90 | 497.7470 | -0.01% |
| 2026-05-21 13:15:00 | 77,879.80 | 77,915.40 | 77,829.10 | 77,831.50 | 519.6930 | -0.06% |
| 2026-05-21 13:00:00 | 77,993.50 | 78,106.80 | 77,846.10 | 77,879.90 | 1,033 | -0.15% |
| 2026-05-21 12:45:00 | 77,935.10 | 78,014.70 | 77,935.10 | 77,993.50 | 372.2620 | +0.07% |
| 2026-05-21 12:30:00 | 77,984.90 | 77,997.70 | 77,924.00 | 77,935.10 | 433.4210 | -0.06% |
| 2026-05-21 12:15:00 | 77,938.90 | 77,999.80 | 77,923.10 | 77,985.00 | 487.1670 | +0.06% |
| 2026-05-21 12:00:00 | 78,039.20 | 78,143.20 | 77,922.90 | 77,938.80 | 1,269 | -0.13% |
| 2026-05-21 11:45:00 | 77,979.90 | 78,066.00 | 77,963.00 | 78,039.10 | 553.6650 | +0.08% |
| 2026-05-21 11:30:00 | 77,999.40 | 78,000.00 | 77,950.00 | 77,980.00 | 250.1460 | -0.02% |
| 2026-05-21 11:15:00 | 77,918.30 | 78,012.40 | 77,867.40 | 77,999.40 | 543.0020 | +0.10% |
| 2026-05-21 11:00:00 | 77,915.50 | 77,976.30 | 77,876.00 | 77,918.40 | 599.2860 | +0.00% |
| 2026-05-21 10:45:00 | 77,982.40 | 77,991.40 | 77,911.50 | 77,915.50 | 618.5840 | -0.09% |
| 2026-05-21 10:30:00 | 78,005.00 | 78,042.90 | 77,946.80 | 77,982.40 | 678.5240 | -0.03% |
| 2026-05-21 10:15:00 | 77,837.70 | 78,071.20 | 77,824.20 | 78,004.90 | 1,339 | +0.21% |
| 2026-05-21 10:00:00 | 77,818.10 | 77,873.50 | 77,778.50 | 77,837.80 | 430.3340 | +0.03% |
| 2026-05-21 09:45:00 | 77,856.40 | 77,935.00 | 77,759.80 | 77,818.10 | 758.8450 | -0.05% |
| 2026-05-21 09:30:00 | 77,843.60 | 77,933.70 | 77,777.00 | 77,856.40 | 824.5590 | +0.02% |
| 2026-05-21 09:15:00 | 78,093.80 | 78,150.00 | 77,781.00 | 77,843.70 | 2,205 | -0.32% |
| 2026-05-21 09:00:00 | 77,929.10 | 78,110.90 | 77,887.90 | 78,093.80 | 1,647 | +0.21% |
| 2026-05-21 08:45:00 | 77,700.00 | 78,051.00 | 77,699.90 | 77,929.10 | 4,154 | +0.29% |
| 2026-05-21 08:30:00 | 77,694.90 | 77,713.30 | 77,657.80 | 77,700.00 | 616.0070 | +0.01% |
| 2026-05-21 08:15:00 | 77,629.60 | 77,695.00 | 77,561.90 | 77,694.90 | 641.4000 | +0.08% |
| 2026-05-21 08:00:00 | 77,510.30 | 77,651.00 | 77,472.50 | 77,629.60 | 1,180 | +0.15% |
| 2026-05-21 07:45:00 | 77,442.60 | 77,520.00 | 77,420.00 | 77,510.30 | 379.9140 | +0.09% |
| 2026-05-21 07:30:00 | 77,354.40 | 77,450.00 | 77,353.60 | 77,442.60 | 222.6970 | +0.11% |
| 2026-05-21 07:15:00 | 77,422.60 | 77,426.80 | 77,339.90 | 77,354.40 | 453.8020 | -0.09% |
| 2026-05-21 07:00:00 | 77,468.10 | 77,468.20 | 77,360.00 | 77,422.60 | 537.6660 | -0.06% |
| 2026-05-21 06:45:00 | 77,402.60 | 77,468.20 | 77,402.60 | 77,468.20 | 301.0810 | +0.08% |
| 2026-05-21 06:30:00 | 77,400.10 | 77,472.70 | 77,342.80 | 77,402.60 | 441.8040 | +0.00% |
| 2026-05-21 06:15:00 | 77,337.60 | 77,415.10 | 77,183.70 | 77,400.20 | 1,034 | +0.08% |
| 2026-05-21 06:00:00 | 77,464.50 | 77,464.50 | 77,253.10 | 77,337.60 | 1,268 | -0.16% |
| 2026-05-21 05:45:00 | 77,586.00 | 77,622.40 | 77,464.50 | 77,464.50 | 288.6420 | -0.16% |
| 2026-05-21 05:30:00 | 77,571.30 | 77,612.90 | 77,542.20 | 77,586.00 | 352.9960 | +0.02% |
| 2026-05-21 05:15:00 | 77,713.90 | 77,724.30 | 77,558.00 | 77,571.30 | 325.7480 | -0.18% |
| 2026-05-21 05:00:00 | 77,678.90 | 77,735.60 | 77,596.80 | 77,713.80 | 529.1590 | +0.04% |
| 2026-05-21 04:45:00 | 77,650.00 | 77,735.20 | 77,632.90 | 77,679.60 | 441.4350 | +0.04% |
| 2026-05-21 04:30:00 | 77,649.30 | 77,709.20 | 77,556.20 | 77,650.00 | 533.2310 | +0.00% |
| 2026-05-21 04:15:00 | 77,700.20 | 77,706.00 | 77,433.40 | 77,649.30 | 1,415 | -0.07% |
| 2026-05-21 04:00:00 | 77,630.50 | 77,721.10 | 77,539.90 | 77,700.20 | 889.0370 | +0.09% |
| 2026-05-21 03:45:00 | 77,595.70 | 77,677.20 | 77,556.60 | 77,630.60 | 1,199 | +0.04% |
| 2026-05-21 03:30:00 | 77,525.30 | 77,610.00 | 77,491.10 | 77,595.70 | 1,007 | +0.09% |
| 2026-05-21 03:15:00 | 77,365.70 | 77,527.20 | 77,327.00 | 77,525.30 | 464.0680 | +0.21% |
| 2026-05-21 03:00:00 | 77,375.50 | 77,424.20 | 77,304.30 | 77,365.80 | 483.1660 | -0.01% |
| 2026-05-21 02:45:00 | 77,441.30 | 77,451.80 | 77,350.20 | 77,375.50 | 528.2420 | -0.08% |
| 2026-05-21 02:30:00 | 77,469.60 | 77,516.90 | 77,417.70 | 77,441.40 | 412.6720 | -0.04% |
| 2026-05-21 02:15:00 | 77,441.80 | 77,600.00 | 77,389.60 | 77,469.60 | 690.1040 | +0.04% |
| 2026-05-21 02:00:00 | 77,537.10 | 77,571.40 | 77,440.60 | 77,441.80 | 794.6440 | -0.12% |
| 2026-05-21 01:45:00 | 77,627.00 | 77,679.60 | 77,492.90 | 77,537.10 | 830.0800 | -0.12% |
| 2026-05-21 01:30:00 | 77,530.00 | 77,685.40 | 77,483.40 | 77,627.00 | 1,112 | +0.13% |
| 2026-05-21 01:15:00 | 77,356.10 | 77,620.00 | 77,308.10 | 77,529.90 | 1,435 | +0.22% |
| 2026-05-21 01:00:00 | 77,300.90 | 77,415.00 | 77,191.60 | 77,356.10 | 921.4040 | +0.07% |
| 2026-05-21 00:45:00 | 77,302.30 | 77,333.30 | 77,206.70 | 77,301.00 | 763.8580 | -0.00% |
| 2026-05-21 00:30:00 | 77,054.70 | 77,329.00 | 76,997.10 | 77,302.30 | 1,453 | +0.32% |
| 2026-05-21 00:15:00 | 77,452.20 | 77,452.20 | 76,975.00 | 77,054.70 | 2,689 | -0.51% |
| 2026-05-21 00:00:00 | 77,423.00 | 77,527.20 | 77,393.10 | 77,452.20 | 560.0210 | +0.04% |
| 2026-05-20 23:45:00 | 77,406.20 | 77,553.10 | 77,342.40 | 77,423.00 | 1,062 | +0.02% |
| 2026-05-20 23:30:00 | 77,520.20 | 77,615.90 | 77,333.00 | 77,406.20 | 1,732 | -0.15% |
| 2026-05-20 23:15:00 | 77,290.10 | 77,825.80 | 77,290.00 | 77,520.10 | 5,693 | +0.30% |
| 2026-05-20 23:00:00 | 77,410.00 | 77,449.10 | 77,266.60 | 77,290.00 | 879.4080 | -0.16% |
| 2026-05-20 22:45:00 | 77,367.30 | 77,526.00 | 77,348.30 | 77,410.00 | 1,325 | +0.06% |
| 2026-05-20 22:30:00 | 77,384.20 | 77,479.70 | 77,240.40 | 77,367.30 | 1,561 | -0.02% |
| 2026-05-20 22:15:00 | 77,081.60 | 77,545.00 | 77,081.60 | 77,384.10 | 4,094 | +0.39% |
| 2026-05-20 22:00:00 | 77,175.20 | 77,239.10 | 76,855.00 | 77,081.60 | 2,830 | -0.12% |
| 2026-05-20 21:45:00 | 77,053.30 | 77,332.10 | 77,013.90 | 77,175.30 | 2,293 | +0.16% |
| 2026-05-20 21:30:00 | 77,274.00 | 77,315.70 | 76,925.60 | 77,053.40 | 5,603 | -0.29% |
| 2026-05-20 21:15:00 | 77,433.20 | 77,456.30 | 77,245.10 | 77,274.00 | 1,567 | -0.21% |
| 2026-05-20 21:00:00 | 77,590.20 | 77,617.20 | 77,422.40 | 77,433.10 | 902.3670 | -0.20% |
| 2026-05-20 20:45:00 | 77,496.80 | 77,733.00 | 77,496.70 | 77,590.20 | 1,976 | +0.12% |
| 2026-05-20 20:30:00 | 77,463.90 | 77,520.00 | 77,462.50 | 77,496.70 | 432.0560 | +0.04% |
| 2026-05-20 20:15:00 | 77,413.90 | 77,499.90 | 77,330.00 | 77,463.90 | 690.4390 | +0.06% |
| 2026-05-20 20:00:00 | 77,351.20 | 77,443.00 | 77,329.70 | 77,413.90 | 601.4230 | +0.08% |
| 2026-05-20 19:45:00 | 77,356.70 | 77,387.80 | 77,286.10 | 77,351.20 | 662.9560 | -0.01% |
| 2026-05-20 19:30:00 | 77,432.00 | 77,454.00 | 77,304.80 | 77,356.70 | 766.3830 | -0.10% |
| 2026-05-20 19:15:00 | 77,446.10 | 77,472.90 | 77,419.00 | 77,432.00 | 718.2970 | -0.02% |
| 2026-05-20 19:00:00 | 77,475.80 | 77,530.00 | 77,426.10 | 77,446.10 | 611.0360 | -0.04% |
| 2026-05-20 18:45:00 | 77,518.30 | 77,557.80 | 77,475.80 | 77,475.80 | 401.1680 | -0.05% |
| 2026-05-20 18:30:00 | 77,581.60 | 77,639.30 | 77,483.10 | 77,518.20 | 638.9690 | -0.08% |
| 2026-05-20 18:15:00 | 77,575.90 | 77,629.60 | 77,526.80 | 77,581.60 | 951.1100 | +0.01% |
| 2026-05-20 18:00:00 | 77,450.00 | 77,580.00 | 77,450.00 | 77,576.00 | 674.2030 | +0.16% |
| 2026-05-20 17:45:00 | 77,478.30 | 77,492.40 | 77,411.40 | 77,449.90 | 543.2240 | -0.04% |
| 2026-05-20 17:30:00 | 77,466.60 | 77,516.00 | 77,461.50 | 77,478.30 | 937.5620 | +0.02% |
| 2026-05-20 17:15:00 | 77,397.10 | 77,479.80 | 77,333.90 | 77,466.70 | 1,038 | +0.09% |
| 2026-05-20 17:00:00 | 77,430.10 | 77,461.00 | 77,372.10 | 77,397.20 | 1,595 | -0.04% |
| 2026-05-20 16:45:00 | 77,494.90 | 77,516.50 | 77,430.00 | 77,430.00 | 1,175 | -0.08% |
| 2026-05-20 16:30:00 | 77,245.10 | 77,612.00 | 77,245.10 | 77,494.90 | 3,707 | +0.32% |
| 2026-05-20 16:15:00 | 77,249.10 | 77,271.10 | 77,170.30 | 77,245.00 | 1,065 | -0.01% |
| 2026-05-20 16:00:00 | 77,250.00 | 77,300.00 | 77,214.10 | 77,249.10 | 853.7300 | -0.00% |
| 2026-05-20 15:45:00 | 77,336.80 | 77,336.90 | 77,208.30 | 77,249.90 | 951.4600 | -0.11% |
| 2026-05-20 15:30:00 | 77,361.90 | 77,374.40 | 77,286.00 | 77,336.80 | 821.2560 | -0.03% |
| 2026-05-20 15:15:00 | 77,347.90 | 77,444.00 | 77,285.00 | 77,361.90 | 1,221 | +0.02% |
| 2026-05-20 15:00:00 | 77,379.90 | 77,395.70 | 77,283.00 | 77,347.90 | 1,264 | -0.04% |
| 2026-05-20 14:45:00 | 77,280.00 | 77,387.90 | 77,237.30 | 77,379.80 | 982.9760 | +0.13% |
| 2026-05-20 14:30:00 | 77,252.70 | 77,280.10 | 77,208.80 | 77,280.00 | 661.4320 | +0.04% |
| 2026-05-20 14:15:00 | 77,200.00 | 77,328.00 | 77,200.00 | 77,252.60 | 1,456 | +0.07% |
| 2026-05-20 14:00:00 | 77,170.30 | 77,208.50 | 77,153.40 | 77,200.00 | 552.6490 | +0.04% |
| 2026-05-20 13:45:00 | 77,118.00 | 77,185.00 | 77,118.00 | 77,170.40 | 680.9210 | +0.07% |
| 2026-05-20 13:30:00 | 77,135.00 | 77,300.00 | 77,118.00 | 77,118.00 | 2,130 | -0.02% |
| 2026-05-20 13:15:00 | 77,199.90 | 77,212.40 | 77,097.00 | 77,134.90 | 1,419 | -0.08% |
| 2026-05-20 13:00:00 | 76,748.10 | 77,250.00 | 76,748.00 | 77,199.80 | 4,456 | +0.59% |
| 2026-05-20 12:45:00 | 76,713.80 | 76,787.70 | 76,710.60 | 76,748.10 | 295.6790 | +0.04% |
| 2026-05-20 12:30:00 | 76,737.80 | 76,757.80 | 76,650.00 | 76,713.80 | 444.3340 | -0.03% |
| 2026-05-20 12:15:00 | 76,790.20 | 76,797.20 | 76,734.80 | 76,737.80 | 547.4720 | -0.07% |
| 2026-05-20 12:00:00 | 76,689.60 | 76,814.60 | 76,689.60 | 76,790.10 | 667.8670 | +0.13% |
| 2026-05-20 11:45:00 | 76,715.60 | 76,733.90 | 76,682.10 | 76,689.60 | 308.1270 | -0.03% |
| 2026-05-20 11:30:00 | 76,775.30 | 76,775.30 | 76,702.50 | 76,715.60 | 414.4620 | -0.08% |
| 2026-05-20 11:15:00 | 76,610.40 | 76,795.00 | 76,590.90 | 76,775.30 | 736.8970 | +0.22% |
| 2026-05-20 11:00:00 | 76,654.50 | 76,654.50 | 76,573.90 | 76,610.40 | 531.6310 | -0.06% |
| 2026-05-20 10:45:00 | 76,582.10 | 76,680.00 | 76,563.10 | 76,654.50 | 762.3540 | +0.09% |
| 2026-05-20 10:30:00 | 76,742.20 | 76,742.20 | 76,574.50 | 76,582.20 | 1,906 | -0.21% |
| 2026-05-20 10:15:00 | 76,782.20 | 76,880.00 | 76,740.10 | 76,742.10 | 430.7050 | -0.05% |
| 2026-05-20 10:00:00 | 76,787.50 | 76,827.20 | 76,720.70 | 76,782.10 | 479.2680 | -0.01% |
| 2026-05-20 09:45:00 | 76,570.60 | 76,900.00 | 76,534.30 | 76,787.50 | 1,123 | +0.28% |
| 2026-05-20 09:30:00 | 76,550.80 | 76,676.80 | 76,501.80 | 76,570.60 | 1,752 | +0.03% |
| 2026-05-20 09:15:00 | 76,838.80 | 76,875.90 | 76,525.00 | 76,550.70 | 1,258 | -0.37% |
| 2026-05-20 09:00:00 | 76,761.00 | 76,893.60 | 76,683.10 | 76,838.90 | 1,049 | +0.10% |
| 2026-05-20 08:45:00 | 76,690.00 | 76,760.90 | 76,650.60 | 76,760.90 | 927.8680 | +0.09% |
| 2026-05-20 08:30:00 | 76,663.90 | 76,823.60 | 76,592.80 | 76,690.00 | 591.9240 | +0.03% |
| 2026-05-20 08:15:00 | 76,543.10 | 76,664.00 | 76,485.00 | 76,664.00 | 910.6520 | +0.16% |
| 2026-05-20 08:00:00 | 76,800.00 | 76,863.40 | 76,500.00 | 76,543.20 | 1,535 | -0.33% |
| 2026-05-20 07:45:00 | 76,872.70 | 76,886.10 | 76,780.00 | 76,799.90 | 262.2170 | -0.09% |
| 2026-05-20 07:30:00 | 76,870.10 | 76,948.10 | 76,852.70 | 76,872.70 | 515.4920 | +0.00% |
| 2026-05-20 07:15:00 | 76,771.50 | 76,876.10 | 76,768.80 | 76,870.00 | 306.7520 | +0.13% |
| 2026-05-20 07:00:00 | 76,676.00 | 76,814.30 | 76,633.00 | 76,771.40 | 461.8200 | +0.12% |
| 2026-05-20 06:45:00 | 76,724.80 | 76,736.10 | 76,666.80 | 76,676.10 | 297.2890 | -0.06% |
| 2026-05-20 06:30:00 | 76,638.80 | 76,764.20 | 76,611.00 | 76,724.80 | 481.4650 | +0.11% |
| 2026-05-20 06:15:00 | 76,747.00 | 76,760.20 | 76,610.40 | 76,638.90 | 905.9560 | -0.14% |
| 2026-05-20 06:00:00 | 76,942.40 | 76,942.50 | 76,741.50 | 76,747.00 | 1,235 | -0.25% |
| 2026-05-20 05:45:00 | 76,988.10 | 76,996.90 | 76,942.40 | 76,942.40 | 198.7490 | -0.06% |
| 2026-05-20 05:30:00 | 76,960.00 | 77,003.10 | 76,959.90 | 76,988.00 | 250.8320 | +0.04% |
| 2026-05-20 05:15:00 | 76,969.60 | 77,000.00 | 76,938.10 | 76,960.00 | 260.2500 | -0.01% |
| 2026-05-20 05:00:00 | 76,976.40 | 76,993.30 | 76,929.60 | 76,969.60 | 295.2380 | -0.01% |
| 2026-05-20 04:45:00 | 76,900.00 | 77,000.00 | 76,899.90 | 76,976.30 | 327.8310 | +0.10% |
| 2026-05-20 04:30:00 | 76,884.70 | 76,945.20 | 76,884.70 | 76,900.00 | 223.8040 | +0.02% |
| 2026-05-20 04:15:00 | 76,907.20 | 76,913.90 | 76,858.30 | 76,884.70 | 201.0280 | -0.03% |
| 2026-05-20 04:00:00 | 76,780.00 | 76,917.20 | 76,780.00 | 76,907.20 | 293.5990 | +0.17% |
| 2026-05-20 03:45:00 | 76,832.20 | 76,848.90 | 76,733.10 | 76,780.00 | 374.4750 | -0.07% |
| 2026-05-20 03:30:00 | 76,776.00 | 76,874.00 | 76,747.50 | 76,832.30 | 277.6730 | +0.07% |
| 2026-05-20 03:15:00 | 77,021.50 | 77,042.30 | 76,720.90 | 76,776.00 | 793.0940 | -0.32% |
| 2026-05-20 03:00:00 | 76,764.20 | 77,030.50 | 76,764.20 | 77,021.40 | 764.5560 | +0.34% |
| 2026-05-20 02:45:00 | 76,810.20 | 76,855.70 | 76,732.80 | 76,764.20 | 354.7050 | -0.06% |
| 2026-05-20 02:30:00 | 76,739.20 | 76,831.10 | 76,704.80 | 76,810.20 | 517.9010 | +0.09% |
| 2026-05-20 02:15:00 | 76,884.50 | 76,911.90 | 76,723.60 | 76,739.10 | 621.2380 | -0.19% |
| 2026-05-20 02:00:00 | 76,821.10 | 76,916.10 | 76,749.00 | 76,884.50 | 671.4780 | +0.08% |
| 2026-05-20 01:45:00 | 76,877.20 | 76,877.30 | 76,725.70 | 76,821.20 | 609.6240 | -0.07% |
| 2026-05-20 01:30:00 | 76,843.00 | 76,989.00 | 76,720.50 | 76,877.30 | 1,669 | +0.04% |
| 2026-05-20 01:15:00 | 76,923.20 | 76,992.60 | 76,840.10 | 76,843.10 | 1,246 | -0.10% |
| 2026-05-20 01:00:00 | 76,858.40 | 76,940.00 | 76,828.50 | 76,923.20 | 1,155 | +0.08% |
| 2026-05-20 00:45:00 | 76,767.50 | 76,888.00 | 76,712.90 | 76,858.30 | 1,550 | +0.12% |
| 2026-05-20 00:30:00 | 76,584.60 | 76,770.20 | 76,580.00 | 76,767.50 | 1,901 | +0.24% |
| 2026-05-20 00:15:00 | 76,435.00 | 76,586.00 | 76,430.20 | 76,584.60 | 1,064 | +0.20% |
| 2026-05-20 00:00:00 | 76,488.00 | 76,550.00 | 76,377.00 | 76,434.90 | 1,701 | -0.07% |
| 2026-05-19 23:45:00 | 76,444.90 | 76,548.10 | 76,384.00 | 76,487.90 | 806.1890 | +0.06% |
| 2026-05-19 23:30:00 | 76,470.00 | 76,650.00 | 76,400.00 | 76,444.80 | 2,155 | -0.03% |
| 2026-05-19 23:15:00 | 76,559.60 | 76,646.40 | 76,377.00 | 76,469.90 | 2,007 | -0.12% |
| 2026-05-19 23:00:00 | 76,365.60 | 76,563.60 | 76,302.70 | 76,559.60 | 2,069 | +0.25% |
| 2026-05-19 22:45:00 | 76,434.00 | 76,453.00 | 76,107.10 | 76,365.70 | 3,043 | -0.09% |
| 2026-05-19 22:30:00 | 76,422.90 | 76,560.00 | 76,211.10 | 76,434.00 | 3,160 | +0.01% |
| 2026-05-19 22:15:00 | 76,588.10 | 76,622.30 | 76,258.00 | 76,422.80 | 5,056 | -0.22% |
| 2026-05-19 22:00:00 | 76,846.10 | 76,981.40 | 76,588.00 | 76,588.10 | 3,225 | -0.34% |
| 2026-05-19 21:45:00 | 76,701.00 | 76,998.70 | 76,684.10 | 76,846.10 | 1,707 | +0.19% |
| 2026-05-19 21:30:00 | 76,575.80 | 77,033.90 | 76,560.00 | 76,701.00 | 3,449 | +0.16% |
| 2026-05-19 21:15:00 | 76,793.50 | 76,814.00 | 76,556.00 | 76,575.70 | 1,517 | -0.28% |
| 2026-05-19 21:00:00 | 76,901.20 | 76,947.80 | 76,707.00 | 76,793.40 | 950.6240 | -0.14% |
| 2026-05-19 20:45:00 | 76,868.90 | 76,947.50 | 76,849.90 | 76,901.30 | 542.3100 | +0.04% |
| 2026-05-19 20:30:00 | 76,814.40 | 76,920.00 | 76,805.60 | 76,868.80 | 543.5640 | +0.07% |
| 2026-05-19 20:15:00 | 76,753.50 | 76,820.90 | 76,722.00 | 76,814.30 | 520.4930 | +0.08% |
| 2026-05-19 20:00:00 | 76,677.00 | 76,764.20 | 76,609.50 | 76,753.40 | 703.7920 | +0.10% |
| 2026-05-19 19:45:00 | 76,618.70 | 76,728.20 | 76,618.60 | 76,677.10 | 978.8460 | +0.08% |
| 2026-05-19 19:30:00 | 76,845.00 | 76,860.80 | 76,576.80 | 76,618.70 | 1,291 | -0.29% |
| 2026-05-19 19:15:00 | 76,959.60 | 76,987.90 | 76,803.90 | 76,845.10 | 790.1610 | -0.15% |
| 2026-05-19 19:00:00 | 77,005.80 | 77,039.10 | 76,929.50 | 76,959.70 | 614.2190 | -0.06% |
| 2026-05-19 18:45:00 | 76,719.00 | 77,070.00 | 76,666.00 | 77,005.80 | 1,210 | +0.37% |
| 2026-05-19 18:30:00 | 76,803.10 | 76,950.00 | 76,706.50 | 76,719.00 | 1,170 | -0.11% |
| 2026-05-19 18:15:00 | 76,772.30 | 76,816.40 | 76,707.20 | 76,802.90 | 501.0490 | +0.04% |
| 2026-05-19 18:00:00 | 76,787.30 | 76,845.90 | 76,725.10 | 76,772.30 | 637.2890 | -0.02% |
| 2026-05-19 17:45:00 | 76,769.50 | 76,817.00 | 76,719.60 | 76,787.40 | 774.2750 | +0.02% |
| 2026-05-19 17:30:00 | 76,734.10 | 76,825.50 | 76,671.10 | 76,769.40 | 1,193 | +0.05% |
| 2026-05-19 17:15:00 | 76,991.10 | 76,991.10 | 76,702.90 | 76,734.10 | 2,034 | -0.33% |
| 2026-05-19 17:00:00 | 77,015.90 | 77,047.40 | 76,966.70 | 76,991.20 | 535.8290 | -0.03% |
| 2026-05-19 16:45:00 | 77,145.50 | 77,181.00 | 77,004.00 | 77,015.80 | 629.9120 | -0.17% |
| 2026-05-19 16:30:00 | 77,038.50 | 77,291.30 | 76,983.60 | 77,145.50 | 1,139 | +0.14% |
| 2026-05-19 16:15:00 | 77,082.90 | 77,161.00 | 76,932.00 | 77,038.60 | 1,034 | -0.06% |
| 2026-05-19 16:00:00 | 77,200.40 | 77,216.00 | 77,014.00 | 77,083.00 | 1,018 | -0.15% |
| 2026-05-19 15:45:00 | 77,221.10 | 77,247.70 | 77,178.00 | 77,200.40 | 951.5320 | -0.03% |
| 2026-05-19 15:30:00 | 77,107.20 | 77,240.60 | 77,096.40 | 77,221.10 | 672.9800 | +0.15% |
| 2026-05-19 15:15:00 | 77,101.60 | 77,237.30 | 77,068.00 | 77,107.20 | 1,416 | +0.01% |
| 2026-05-19 15:00:00 | 76,985.10 | 77,109.00 | 76,929.50 | 77,101.60 | 983.3330 | +0.15% |
| 2026-05-19 14:45:00 | 77,042.00 | 77,054.00 | 76,971.40 | 76,985.20 | 411.1440 | -0.07% |
| 2026-05-19 14:30:00 | 76,977.50 | 77,070.40 | 76,901.10 | 77,042.00 | 845.6130 | +0.08% |
| 2026-05-19 14:15:00 | 76,950.00 | 77,006.40 | 76,900.00 | 76,977.40 | 659.5060 | +0.04% |
| 2026-05-19 14:00:00 | 76,872.80 | 76,978.30 | 76,846.90 | 76,950.00 | 1,084 | +0.10% |
| 2026-05-19 13:45:00 | 76,876.40 | 76,957.10 | 76,833.10 | 76,872.80 | 652.6240 | -0.00% |
| 2026-05-19 13:30:00 | 76,787.00 | 76,978.00 | 76,732.20 | 76,876.50 | 1,023 | +0.12% |
| 2026-05-19 13:15:00 | 76,833.60 | 76,833.60 | 76,595.70 | 76,787.00 | 763.1720 | -0.06% |
| 2026-05-19 13:00:00 | 76,889.40 | 76,911.70 | 76,802.80 | 76,833.60 | 367.9260 | -0.07% |
| 2026-05-19 12:45:00 | 76,846.50 | 76,911.20 | 76,828.70 | 76,889.40 | 457.2230 | +0.06% |
| 2026-05-19 12:30:00 | 76,701.50 | 76,873.20 | 76,701.00 | 76,846.50 | 361.8120 | +0.19% |
| 2026-05-19 12:15:00 | 76,850.40 | 76,850.40 | 76,658.00 | 76,701.30 | 626.5820 | -0.19% |
| 2026-05-19 12:00:00 | 76,750.00 | 76,916.50 | 76,691.20 | 76,850.40 | 1,142 | +0.13% |
| 2026-05-19 11:45:00 | 76,816.80 | 76,830.40 | 76,722.20 | 76,749.90 | 344.6070 | -0.09% |
| 2026-05-19 11:30:00 | 76,714.30 | 76,823.50 | 76,714.20 | 76,816.90 | 403.0680 | +0.13% |
| 2026-05-19 11:15:00 | 76,741.80 | 76,837.00 | 76,650.80 | 76,714.30 | 1,149 | -0.04% |
| 2026-05-19 11:00:00 | 76,586.20 | 76,747.00 | 76,550.00 | 76,741.70 | 780.2770 | +0.20% |
| 2026-05-19 10:45:00 | 76,720.50 | 76,757.60 | 76,570.30 | 76,586.20 | 1,059 | -0.18% |
| 2026-05-19 10:30:00 | 76,794.30 | 76,820.80 | 76,690.00 | 76,720.40 | 748.4720 | -0.10% |
| 2026-05-19 10:15:00 | 76,687.90 | 76,973.70 | 76,638.40 | 76,794.30 | 1,387 | +0.14% |
| 2026-05-19 10:00:00 | 76,635.40 | 76,696.20 | 76,451.30 | 76,687.90 | 1,551 | +0.07% |
| 2026-05-19 09:45:00 | 76,824.60 | 76,834.60 | 76,634.00 | 76,635.40 | 735.6700 | -0.25% |
| 2026-05-19 09:30:00 | 76,735.00 | 76,905.10 | 76,638.70 | 76,824.60 | 1,524 | +0.12% |
| 2026-05-19 09:15:00 | 77,079.20 | 77,092.80 | 76,645.60 | 76,735.10 | 2,780 | -0.45% |
| 2026-05-19 09:00:00 | 77,102.60 | 77,122.70 | 77,001.10 | 77,079.20 | 779.4370 | -0.03% |
| 2026-05-19 08:45:00 | 77,146.50 | 77,275.60 | 77,102.50 | 77,102.60 | 607.4760 | -0.06% |
| 2026-05-19 08:30:00 | 77,177.60 | 77,235.50 | 77,084.00 | 77,146.40 | 692.5980 | -0.04% |
| 2026-05-19 08:15:00 | 77,083.10 | 77,384.60 | 77,053.60 | 77,177.50 | 2,232 | +0.12% |
| 2026-05-19 08:00:00 | 76,963.20 | 77,125.30 | 76,913.80 | 77,083.10 | 1,061 | +0.16% |
| 2026-05-19 07:45:00 | 77,080.00 | 77,080.00 | 76,900.10 | 76,963.20 | 577.7870 | -0.15% |
| 2026-05-19 07:30:00 | 76,996.30 | 77,080.00 | 76,947.10 | 77,080.00 | 533.1120 | +0.11% |
| 2026-05-19 07:15:00 | 77,042.40 | 77,043.70 | 76,982.50 | 76,996.30 | 556.5720 | -0.06% |
| 2026-05-19 07:00:00 | 77,045.00 | 77,133.40 | 77,024.10 | 77,042.30 | 655.2560 | -0.00% |
| 2026-05-19 06:45:00 | 77,012.50 | 77,049.10 | 76,894.60 | 77,045.10 | 1,723 | +0.04% |
| 2026-05-19 06:30:00 | 77,105.00 | 77,132.60 | 76,991.00 | 77,012.50 | 1,089 | -0.12% |
| 2026-05-19 06:15:00 | 77,100.00 | 77,187.30 | 77,054.80 | 77,104.90 | 906.6240 | +0.01% |
| 2026-05-19 06:00:00 | 77,063.10 | 77,134.30 | 77,001.00 | 77,100.00 | 935.1030 | +0.05% |
| 2026-05-19 05:45:00 | 76,997.40 | 77,097.00 | 76,940.00 | 77,063.10 | 613.1760 | +0.09% |
| 2026-05-19 05:30:00 | 76,987.90 | 77,149.70 | 76,927.60 | 76,997.50 | 835.7100 | +0.01% |
| 2026-05-19 05:15:00 | 76,876.00 | 77,044.20 | 76,876.00 | 76,987.90 | 703.8290 | +0.15% |
| 2026-05-19 05:00:00 | 76,868.10 | 76,981.80 | 76,753.60 | 76,875.90 | 1,383 | +0.01% |
| 2026-05-19 04:45:00 | 76,934.10 | 77,012.60 | 76,847.20 | 76,868.10 | 1,328 | -0.09% |
| 2026-05-19 04:30:00 | 77,099.00 | 77,160.30 | 76,928.70 | 76,934.00 | 1,271 | -0.21% |
| 2026-05-19 04:15:00 | 77,022.00 | 77,143.00 | 77,004.50 | 77,099.10 | 1,554 | +0.10% |
| 2026-05-19 04:00:00 | 76,898.50 | 77,049.00 | 76,829.30 | 77,022.00 | 2,071 | +0.16% |
| 2026-05-19 03:45:00 | 76,861.00 | 76,963.70 | 76,797.50 | 76,898.50 | 2,352 | +0.05% |
| 2026-05-19 03:30:00 | 76,606.40 | 76,888.00 | 76,582.60 | 76,861.00 | 1,070 | +0.33% |
| 2026-05-19 03:15:00 | 76,592.80 | 76,691.80 | 76,513.00 | 76,606.50 | 1,128 | +0.02% |
| 2026-05-19 03:00:00 | 76,221.60 | 76,897.90 | 76,200.00 | 76,592.70 | 6,817 | +0.49% |
| 2026-05-19 02:45:00 | 76,301.40 | 76,361.60 | 76,185.70 | 76,221.60 | 982.9990 | -0.10% |
| 2026-05-19 02:30:00 | 76,327.00 | 76,395.10 | 76,229.40 | 76,301.40 | 1,195 | -0.03% |
| 2026-05-19 02:15:00 | 76,413.00 | 76,424.50 | 76,107.70 | 76,327.00 | 3,327 | -0.11% |
| 2026-05-19 02:00:00 | 76,671.00 | 76,674.40 | 76,397.90 | 76,413.10 | 1,224 | -0.34% |
| 2026-05-19 01:45:00 | 76,631.40 | 76,725.70 | 76,610.40 | 76,671.10 | 977.1980 | +0.05% |
| 2026-05-19 01:30:00 | 76,639.70 | 76,656.20 | 76,517.20 | 76,631.40 | 645.8240 | -0.01% |
| 2026-05-19 01:15:00 | 76,528.40 | 76,668.60 | 76,528.40 | 76,639.70 | 1,366 | +0.15% |
| 2026-05-19 01:00:00 | 76,377.30 | 76,610.40 | 76,332.10 | 76,528.50 | 1,396 | +0.20% |
| 2026-05-19 00:45:00 | 76,431.10 | 76,515.90 | 76,364.50 | 76,377.30 | 2,793 | -0.07% |
| 2026-05-19 00:30:00 | 76,249.00 | 76,519.30 | 76,200.00 | 76,431.10 | 1,599 | +0.24% |
| 2026-05-19 00:15:00 | 76,481.70 | 76,657.10 | 76,174.10 | 76,248.90 | 3,296 | -0.30% |
| 2026-05-19 00:00:00 | 76,393.60 | 76,576.60 | 76,213.00 | 76,481.60 | 3,716 | +0.12% |
| 2026-05-18 23:45:00 | 76,293.10 | 76,463.60 | 76,250.80 | 76,393.50 | 2,678 | +0.13% |
| 2026-05-18 23:30:00 | 76,065.60 | 76,356.00 | 76,014.20 | 76,293.10 | 4,017 | +0.30% |
| 2026-05-18 23:15:00 | 76,251.70 | 76,285.00 | 76,033.40 | 76,065.50 | 3,420 | -0.24% |
| 2026-05-18 23:00:00 | 76,369.70 | 76,412.20 | 76,061.70 | 76,251.70 | 5,450 | -0.15% |
| 2026-05-18 22:45:00 | 76,451.50 | 76,476.00 | 76,283.70 | 76,369.80 | 2,200 | -0.11% |
| 2026-05-18 22:30:00 | 76,613.50 | 76,690.00 | 76,200.00 | 76,451.60 | 6,340 | -0.21% |
| 2026-05-18 22:15:00 | 76,667.40 | 76,798.40 | 76,376.00 | 76,613.50 | 8,041 | -0.07% |
| 2026-05-18 22:00:00 | 76,913.90 | 76,927.50 | 76,635.60 | 76,667.50 | 2,897 | -0.32% |
| 2026-05-18 21:45:00 | 76,785.00 | 77,117.50 | 76,650.00 | 76,914.00 | 4,052 | +0.17% |
| 2026-05-18 21:30:00 | 77,240.90 | 77,253.90 | 76,714.70 | 76,785.00 | 7,073 | -0.59% |
| 2026-05-18 21:15:00 | 77,450.00 | 77,457.60 | 77,240.80 | 77,240.80 | 1,557 | -0.27% |
| 2026-05-18 21:00:00 | 77,599.90 | 77,601.90 | 77,420.00 | 77,450.00 | 1,966 | -0.19% |
| 2026-05-18 20:45:00 | 77,686.40 | 77,757.50 | 77,542.90 | 77,599.90 | 2,115 | -0.11% |
| 2026-05-18 20:30:00 | 77,303.20 | 77,692.00 | 77,259.10 | 77,686.50 | 3,601 | +0.50% |
| 2026-05-18 20:15:00 | 77,400.00 | 77,524.60 | 77,241.50 | 77,303.10 | 3,089 | -0.13% |
| 2026-05-18 20:00:00 | 77,255.10 | 77,455.00 | 77,243.00 | 77,399.90 | 3,240 | +0.19% |
| 2026-05-18 19:45:00 | 77,328.60 | 77,339.30 | 77,178.50 | 77,255.00 | 2,127 | -0.10% |
| 2026-05-18 19:30:00 | 76,780.00 | 77,375.00 | 76,743.80 | 77,328.50 | 4,195 | +0.71% |
| 2026-05-18 19:15:00 | 76,727.50 | 76,834.00 | 76,719.10 | 76,780.10 | 504.2150 | +0.07% |
| 2026-05-18 19:00:00 | 76,733.30 | 76,754.30 | 76,627.00 | 76,727.60 | 930.3300 | -0.01% |
| 2026-05-18 18:45:00 | 76,780.80 | 76,864.90 | 76,729.30 | 76,733.20 | 584.6000 | -0.06% |
| 2026-05-18 18:30:00 | 76,785.00 | 76,824.20 | 76,725.80 | 76,780.80 | 799.7280 | -0.01% |
| 2026-05-18 18:15:00 | 76,744.60 | 76,796.70 | 76,670.10 | 76,785.00 | 1,517 | +0.05% |
| 2026-05-18 18:00:00 | 76,901.40 | 76,923.40 | 76,740.10 | 76,744.60 | 1,568 | -0.20% |
| 2026-05-18 17:45:00 | 76,919.30 | 76,960.30 | 76,875.40 | 76,901.40 | 332.2540 | -0.02% |
| 2026-05-18 17:30:00 | 76,935.50 | 76,994.70 | 76,869.50 | 76,919.30 | 374.7440 | -0.02% |
| 2026-05-18 17:15:00 | 76,871.10 | 76,953.30 | 76,862.50 | 76,935.40 | 322.9310 | +0.08% |
| 2026-05-18 17:00:00 | 77,001.00 | 77,025.10 | 76,840.10 | 76,871.00 | 637.4500 | -0.17% |
| 2026-05-18 16:45:00 | 76,919.00 | 77,010.40 | 76,864.40 | 77,001.00 | 595.1200 | +0.11% |
| 2026-05-18 16:30:00 | 76,950.60 | 76,963.00 | 76,850.00 | 76,919.00 | 749.3380 | -0.04% |
| 2026-05-18 16:15:00 | 77,001.90 | 77,034.20 | 76,924.90 | 76,950.60 | 673.2510 | -0.07% |
| 2026-05-18 16:00:00 | 77,039.50 | 77,193.50 | 76,978.20 | 77,001.80 | 1,699 | -0.05% |
| 2026-05-18 15:45:00 | 76,931.60 | 77,054.60 | 76,931.60 | 77,039.40 | 1,060 | +0.14% |
| 2026-05-18 15:30:00 | 77,001.70 | 77,050.50 | 76,890.00 | 76,931.60 | 1,175 | -0.09% |
| 2026-05-18 15:15:00 | 76,911.30 | 77,049.00 | 76,728.70 | 77,001.70 | 1,408 | +0.12% |
| 2026-05-18 15:00:00 | 76,881.40 | 76,966.00 | 76,835.20 | 76,911.40 | 807.3310 | +0.04% |
| 2026-05-18 14:45:00 | 76,800.00 | 76,926.50 | 76,799.90 | 76,881.30 | 853.0340 | +0.11% |
| 2026-05-18 14:30:00 | 76,700.00 | 76,810.80 | 76,625.10 | 76,799.90 | 887.6500 | +0.13% |
| 2026-05-18 14:15:00 | 76,847.20 | 76,942.00 | 76,657.10 | 76,699.90 | 1,439 | -0.19% |
| 2026-05-18 14:00:00 | 76,886.50 | 76,924.30 | 76,534.50 | 76,847.20 | 4,010 | -0.05% |
| 2026-05-18 13:45:00 | 76,865.80 | 76,949.50 | 76,852.00 | 76,886.50 | 829.5890 | +0.03% |
| 2026-05-18 13:30:00 | 76,999.20 | 77,039.00 | 76,850.00 | 76,865.80 | 930.4420 | -0.17% |
| 2026-05-18 13:15:00 | 76,999.90 | 77,029.00 | 76,895.30 | 76,999.20 | 572.3410 | -0.00% |
| 2026-05-18 13:00:00 | 77,000.20 | 77,059.60 | 76,961.90 | 77,000.00 | 826.0720 | -0.00% |
| 2026-05-18 12:45:00 | 76,980.40 | 77,045.90 | 76,873.50 | 77,000.20 | 924.2490 | +0.03% |
| 2026-05-18 12:30:00 | 76,790.30 | 76,980.40 | 76,745.60 | 76,980.40 | 839.1520 | +0.25% |
| 2026-05-18 12:15:00 | 76,996.90 | 77,008.20 | 76,740.00 | 76,790.30 | 1,108 | -0.27% |
| 2026-05-18 12:00:00 | 76,900.10 | 77,029.30 | 76,892.30 | 76,996.90 | 571.5530 | +0.13% |
| 2026-05-18 11:45:00 | 76,971.00 | 76,984.80 | 76,858.00 | 76,900.00 | 603.1000 | -0.09% |
| 2026-05-18 11:30:00 | 76,927.40 | 76,999.20 | 76,777.00 | 76,971.10 | 843.4060 | +0.06% |
| 2026-05-18 11:15:00 | 76,846.40 | 76,968.50 | 76,811.30 | 76,927.30 | 594.9840 | +0.11% |
| 2026-05-18 11:00:00 | 76,809.40 | 76,990.60 | 76,806.40 | 76,846.40 | 1,050 | +0.05% |
| 2026-05-18 10:45:00 | 76,850.40 | 76,920.00 | 76,668.80 | 76,809.40 | 1,735 | -0.05% |
| 2026-05-18 10:30:00 | 77,009.90 | 77,023.00 | 76,800.10 | 76,850.10 | 1,223 | -0.21% |
| 2026-05-18 10:15:00 | 77,138.30 | 77,145.10 | 76,926.10 | 77,010.00 | 1,040 | -0.17% |
| 2026-05-18 10:00:00 | 77,084.50 | 77,190.00 | 77,025.00 | 77,138.40 | 1,974 | +0.07% |
| 2026-05-18 09:45:00 | 76,796.30 | 77,136.60 | 76,700.00 | 77,084.50 | 2,464 | +0.38% |
| 2026-05-18 09:30:00 | 76,856.20 | 76,895.00 | 76,719.50 | 76,796.30 | 2,786 | -0.08% |
| 2026-05-18 09:15:00 | 77,024.80 | 77,040.30 | 76,801.00 | 76,856.20 | 3,255 | -0.22% |
| 2026-05-18 09:00:00 | 77,175.70 | 77,274.80 | 77,024.80 | 77,024.80 | 1,809 | -0.20% |
| 2026-05-18 08:45:00 | 76,982.30 | 77,199.90 | 76,916.40 | 77,175.70 | 1,881 | +0.25% |
| 2026-05-18 08:30:00 | 77,115.90 | 77,194.20 | 76,924.00 | 76,982.40 | 1,638 | -0.17% |
| 2026-05-18 08:15:00 | 77,177.70 | 77,303.90 | 77,063.20 | 77,115.90 | 1,851 | -0.08% |
| 2026-05-18 08:00:00 | 77,430.40 | 77,452.70 | 76,875.00 | 77,177.70 | 5,408 | -0.33% |
| 2026-05-18 07:45:00 | 77,216.00 | 77,530.80 | 77,085.70 | 77,430.40 | 5,872 | +0.28% |
| 2026-05-18 07:30:00 | 77,795.80 | 77,862.20 | 76,666.00 | 77,216.00 | 1.60万 | -0.75% |
| 2026-05-18 07:15:00 | 77,817.50 | 77,938.00 | 77,639.90 | 77,795.80 | 1,786 | -0.03% |
| 2026-05-18 07:00:00 | 77,961.70 | 77,970.00 | 77,719.00 | 77,817.50 | 1,305 | -0.18% |
| 2026-05-18 06:45:00 | 78,013.90 | 78,014.00 | 77,777.00 | 77,961.60 | 1,341 | -0.07% |
| 2026-05-18 06:30:00 | 77,954.50 | 78,098.50 | 77,907.60 | 78,014.00 | 727.6500 | +0.08% |
| 2026-05-18 06:15:00 | 78,087.70 | 78,115.50 | 77,905.60 | 77,954.60 | 1,040 | -0.17% |
| 2026-05-18 06:00:00 | 78,365.40 | 78,372.80 | 77,901.40 | 78,087.60 | 2,535 | -0.35% |
| 2026-05-18 05:45:00 | 78,391.90 | 78,442.30 | 78,347.10 | 78,365.40 | 426.0620 | -0.03% |
| 2026-05-18 05:30:00 | 78,392.90 | 78,453.00 | 78,320.40 | 78,391.90 | 851.7490 | -0.00% |
| 2026-05-18 05:15:00 | 78,261.10 | 78,405.10 | 78,227.80 | 78,392.90 | 704.3710 | +0.17% |
| 2026-05-18 05:00:00 | 78,230.10 | 78,261.20 | 78,190.60 | 78,261.20 | 212.5230 | +0.04% |
| 2026-05-18 04:45:00 | 78,249.60 | 78,259.90 | 78,229.70 | 78,230.00 | 118.6350 | -0.03% |
| 2026-05-18 04:30:00 | 78,257.40 | 78,335.30 | 78,208.90 | 78,249.70 | 385.1990 | -0.01% |
| 2026-05-18 04:15:00 | 78,300.10 | 78,306.50 | 78,209.00 | 78,257.30 | 296.7410 | -0.05% |
| 2026-05-18 04:00:00 | 78,368.90 | 78,393.90 | 78,280.00 | 78,300.00 | 373.1460 | -0.09% |
| 2026-05-18 03:45:00 | 78,336.30 | 78,432.00 | 78,308.00 | 78,369.00 | 822.9620 | +0.04% |
| 2026-05-18 03:30:00 | 78,184.70 | 78,388.00 | 78,172.20 | 78,336.40 | 550.4610 | +0.19% |
| 2026-05-18 03:15:00 | 78,219.70 | 78,265.00 | 78,179.20 | 78,184.60 | 293.8620 | -0.04% |
| 2026-05-18 03:00:00 | 78,226.20 | 78,256.90 | 78,181.40 | 78,219.60 | 406.7240 | -0.01% |
| 2026-05-18 02:45:00 | 78,082.30 | 78,235.20 | 78,074.20 | 78,226.20 | 435.6320 | +0.18% |
| 2026-05-18 02:30:00 | 78,095.40 | 78,136.00 | 78,074.60 | 78,082.30 | 164.9850 | -0.02% |
| 2026-05-18 02:15:00 | 78,089.60 | 78,106.20 | 77,960.70 | 78,095.40 | 453.0120 | +0.01% |
| 2026-05-18 02:00:00 | 78,044.80 | 78,218.50 | 78,027.10 | 78,089.50 | 770.9310 | +0.06% |
| 2026-05-18 01:45:00 | 78,004.20 | 78,054.30 | 77,978.30 | 78,044.80 | 402.1740 | +0.05% |
| 2026-05-18 01:30:00 | 77,940.00 | 78,011.50 | 77,860.00 | 78,004.20 | 445.0700 | +0.08% |
| 2026-05-18 01:15:00 | 77,880.70 | 77,950.00 | 77,811.50 | 77,940.00 | 688.1670 | +0.08% |
| 2026-05-18 01:00:00 | 77,995.10 | 78,010.40 | 77,835.40 | 77,880.70 | 1,395 | -0.15% |
| 2026-05-18 00:45:00 | 78,131.60 | 78,131.70 | 77,979.80 | 77,995.00 | 482.5430 | -0.17% |
| 2026-05-18 00:30:00 | 78,105.50 | 78,165.30 | 78,071.90 | 78,131.70 | 433.0690 | +0.03% |
| 2026-05-18 00:15:00 | 78,021.10 | 78,112.80 | 78,002.70 | 78,105.50 | 473.7740 | +0.11% |
| 2026-05-18 00:00:00 | 78,006.90 | 78,093.60 | 78,003.80 | 78,021.20 | 347.9070 | +0.02% |
| 2026-05-17 23:45:00 | 77,996.30 | 78,034.90 | 77,970.20 | 78,006.90 | 270.9290 | +0.01% |
| 2026-05-17 23:30:00 | 77,950.10 | 78,025.00 | 77,931.80 | 77,996.30 | 724.4360 | +0.06% |
| 2026-05-17 23:15:00 | 78,050.10 | 78,050.10 | 77,875.00 | 77,950.10 | 710.1270 | -0.13% |
| 2026-05-17 23:00:00 | 78,009.70 | 78,087.00 | 77,964.60 | 78,050.00 | 486.4410 | +0.05% |
| 2026-05-17 22:45:00 | 77,969.20 | 78,055.40 | 77,969.20 | 78,009.60 | 475.3910 | +0.05% |
| 2026-05-17 22:30:00 | 78,001.00 | 78,043.30 | 77,910.30 | 77,969.20 | 686.7320 | -0.04% |
| 2026-05-17 22:15:00 | 78,034.10 | 78,087.50 | 77,800.00 | 78,001.00 | 2,705 | -0.04% |
| 2026-05-17 22:00:00 | 78,165.00 | 78,177.80 | 78,018.10 | 78,034.10 | 1,238 | -0.17% |
| 2026-05-17 21:45:00 | 78,220.00 | 78,253.60 | 78,136.00 | 78,165.00 | 374.8720 | -0.07% |
| 2026-05-17 21:30:00 | 78,259.20 | 78,312.50 | 78,195.70 | 78,220.00 | 413.8720 | -0.05% |
| 2026-05-17 21:15:00 | 78,220.00 | 78,259.30 | 78,128.50 | 78,259.30 | 838.3290 | +0.05% |
| 2026-05-17 21:00:00 | 78,326.90 | 78,331.20 | 78,220.00 | 78,220.00 | 872.0570 | -0.14% |
| 2026-05-17 20:45:00 | 78,442.40 | 78,462.40 | 78,280.10 | 78,326.90 | 496.0070 | -0.15% |
| 2026-05-17 20:30:00 | 78,393.30 | 78,515.70 | 78,376.10 | 78,442.40 | 824.0440 | +0.06% |
| 2026-05-17 20:15:00 | 78,354.30 | 78,405.00 | 78,308.10 | 78,393.30 | 363.8130 | +0.05% |
| 2026-05-17 20:00:00 | 78,371.40 | 78,418.30 | 78,324.90 | 78,354.20 | 423.8740 | -0.02% |
| 2026-05-17 19:45:00 | 78,367.90 | 78,427.20 | 78,339.80 | 78,371.50 | 345.3330 | +0.00% |
| 2026-05-17 19:30:00 | 78,305.90 | 78,399.40 | 78,245.70 | 78,368.00 | 505.3920 | +0.08% |
| 2026-05-17 19:15:00 | 78,317.10 | 78,342.80 | 78,261.10 | 78,305.90 | 611.3330 | -0.01% |
| 2026-05-17 19:00:00 | 78,423.00 | 78,436.00 | 78,317.00 | 78,317.10 | 684.9460 | -0.14% |
| 2026-05-17 18:45:00 | 78,434.50 | 78,435.90 | 78,385.10 | 78,423.00 | 391.7410 | -0.01% |
| 2026-05-17 18:30:00 | 78,478.80 | 78,499.90 | 78,374.40 | 78,434.40 | 858.2500 | -0.06% |
| 2026-05-17 18:15:00 | 78,401.00 | 78,564.30 | 78,357.00 | 78,478.80 | 2,000 | +0.10% |
| 2026-05-17 18:00:00 | 78,214.30 | 78,495.90 | 78,208.20 | 78,401.00 | 2,536 | +0.24% |
| 2026-05-17 17:45:00 | 78,082.60 | 78,266.60 | 78,082.50 | 78,214.30 | 1,101 | +0.17% |
| 2026-05-17 17:30:00 | 78,110.40 | 78,110.40 | 78,053.60 | 78,082.50 | 150.9090 | -0.04% |
| 2026-05-17 17:15:00 | 78,091.10 | 78,120.00 | 78,060.50 | 78,110.50 | 249.6590 | +0.02% |
| 2026-05-17 17:00:00 | 78,050.70 | 78,103.50 | 78,041.80 | 78,091.10 | 238.8290 | +0.05% |
| 2026-05-17 16:45:00 | 78,064.70 | 78,067.90 | 78,034.00 | 78,050.70 | 185.0510 | -0.02% |
| 2026-05-17 16:30:00 | 78,033.30 | 78,076.90 | 77,992.10 | 78,064.70 | 344.4860 | +0.04% |
| 2026-05-17 16:15:00 | 78,106.10 | 78,110.20 | 78,019.10 | 78,033.20 | 413.3200 | -0.09% |
| 2026-05-17 16:00:00 | 78,137.30 | 78,157.90 | 78,101.40 | 78,106.10 | 363.9850 | -0.04% |
| 2026-05-17 15:45:00 | 78,113.80 | 78,153.10 | 78,110.80 | 78,137.20 | 348.8420 | +0.03% |
| 2026-05-17 15:30:00 | 78,078.80 | 78,175.30 | 78,064.70 | 78,113.80 | 468.4270 | +0.04% |
| 2026-05-17 15:15:00 | 78,052.80 | 78,113.10 | 78,015.00 | 78,078.80 | 282.2560 | +0.03% |
| 2026-05-17 15:00:00 | 78,071.60 | 78,077.70 | 78,030.00 | 78,052.80 | 236.9310 | -0.02% |
| 2026-05-17 14:45:00 | 78,007.60 | 78,071.60 | 78,007.60 | 78,071.60 | 203.3280 | +0.08% |
| 2026-05-17 14:30:00 | 78,044.30 | 78,081.20 | 78,000.00 | 78,007.60 | 357.0010 | -0.05% |
| 2026-05-17 14:15:00 | 78,149.90 | 78,168.20 | 77,970.00 | 78,044.20 | 665.2730 | -0.14% |
| 2026-05-17 14:00:00 | 78,087.60 | 78,172.70 | 78,087.60 | 78,150.00 | 335.6900 | +0.08% |
| 2026-05-17 13:45:00 | 78,113.60 | 78,151.50 | 78,064.80 | 78,087.70 | 486.5020 | -0.03% |
| 2026-05-17 13:30:00 | 78,142.00 | 78,167.00 | 78,101.80 | 78,113.70 | 303.4030 | -0.04% |
| 2026-05-17 13:15:00 | 78,202.00 | 78,218.50 | 78,134.20 | 78,142.10 | 504.6810 | -0.08% |
| 2026-05-17 13:00:00 | 78,117.40 | 78,300.00 | 78,108.60 | 78,202.00 | 1,005 | +0.11% |
| 2026-05-17 12:45:00 | 78,143.90 | 78,179.10 | 78,113.50 | 78,117.40 | 472.0400 | -0.03% |
| 2026-05-17 12:30:00 | 78,053.60 | 78,164.80 | 78,012.90 | 78,143.90 | 550.1690 | +0.12% |
| 2026-05-17 12:15:00 | 78,011.00 | 78,110.00 | 78,010.90 | 78,053.60 | 643.6410 | +0.05% |
| 2026-05-17 12:00:00 | 77,990.20 | 78,050.00 | 77,957.20 | 78,011.00 | 299.4890 | +0.03% |
| 2026-05-17 11:45:00 | 77,992.70 | 78,050.00 | 77,957.00 | 77,990.20 | 358.9470 | -0.00% |
| 2026-05-17 11:30:00 | 77,967.90 | 78,035.50 | 77,941.20 | 77,992.70 | 505.8380 | +0.03% |
| 2026-05-17 11:15:00 | 77,928.00 | 77,980.00 | 77,922.80 | 77,967.90 | 425.5490 | +0.05% |
| 2026-05-17 11:00:00 | 77,856.30 | 77,986.10 | 77,845.60 | 77,928.00 | 519.4420 | +0.09% |
| 2026-05-17 10:45:00 | 77,876.00 | 77,898.80 | 77,811.10 | 77,856.30 | 710.6590 | -0.03% |
| 2026-05-17 10:30:00 | 77,865.00 | 77,905.00 | 77,818.20 | 77,876.60 | 437.6090 | +0.01% |
| 2026-05-17 10:15:00 | 77,836.60 | 77,905.00 | 77,800.00 | 77,864.90 | 502.0520 | +0.04% |
| 2026-05-17 10:00:00 | 77,688.00 | 77,913.60 | 77,688.00 | 77,836.60 | 897.7400 | +0.19% |
| 2026-05-17 09:45:00 | 77,755.60 | 77,844.20 | 77,688.00 | 77,688.10 | 914.0970 | -0.09% |
| 2026-05-17 09:30:00 | 77,949.90 | 77,970.90 | 77,675.40 | 77,755.50 | 1,850 | -0.25% |
| 2026-05-17 09:15:00 | 78,015.10 | 78,058.80 | 77,867.50 | 77,949.90 | 649.5410 | -0.08% |
| 2026-05-17 09:00:00 | 77,915.30 | 78,085.40 | 77,778.40 | 78,015.00 | 1,998 | +0.13% |
| 2026-05-17 08:45:00 | 78,106.40 | 78,123.40 | 77,760.00 | 77,915.40 | 2,244 | -0.24% |
| 2026-05-17 08:30:00 | 78,164.60 | 78,199.60 | 78,083.30 | 78,106.50 | 344.9650 | -0.07% |
| 2026-05-17 08:15:00 | 78,160.00 | 78,188.00 | 78,104.20 | 78,164.70 | 634.5320 | +0.01% |
| 2026-05-17 08:00:00 | 78,104.30 | 78,213.90 | 78,104.30 | 78,160.00 | 616.5050 | +0.07% |
| 2026-05-17 07:45:00 | 78,184.80 | 78,207.10 | 78,085.20 | 78,104.20 | 532.0800 | -0.10% |
| 2026-05-17 07:30:00 | 78,194.00 | 78,228.70 | 78,163.30 | 78,184.80 | 255.8750 | -0.01% |
| 2026-05-17 07:15:00 | 78,154.00 | 78,240.00 | 78,154.00 | 78,194.00 | 161.8310 | +0.05% |
| 2026-05-17 07:00:00 | 78,143.50 | 78,166.30 | 78,108.40 | 78,154.00 | 291.6820 | +0.01% |
| 2026-05-17 06:45:00 | 78,185.90 | 78,192.00 | 78,143.50 | 78,143.50 | 197.3660 | -0.05% |
| 2026-05-17 06:30:00 | 78,224.60 | 78,237.00 | 78,178.80 | 78,185.80 | 104.4400 | -0.05% |
| 2026-05-17 06:15:00 | 78,205.80 | 78,246.90 | 78,205.70 | 78,224.50 | 195.9010 | +0.02% |
| 2026-05-17 06:00:00 | 78,229.20 | 78,248.70 | 78,133.30 | 78,205.70 | 425.8890 | -0.03% |
| 2026-05-17 05:45:00 | 78,252.20 | 78,274.00 | 78,213.60 | 78,229.20 | 168.5290 | -0.03% |
| 2026-05-17 05:30:00 | 78,236.80 | 78,257.70 | 78,167.50 | 78,252.30 | 422.2150 | +0.02% |
| 2026-05-17 05:15:00 | 78,268.40 | 78,268.40 | 78,192.20 | 78,236.60 | 350.6900 | -0.04% |
| 2026-05-17 05:00:00 | 78,214.70 | 78,274.60 | 78,195.80 | 78,268.30 | 342.4490 | +0.07% |
| 2026-05-17 04:45:00 | 78,192.50 | 78,233.60 | 78,172.40 | 78,214.70 | 142.5000 | +0.03% |
| 2026-05-17 04:30:00 | 78,239.40 | 78,243.20 | 78,160.00 | 78,192.60 | 181.2710 | -0.06% |
| 2026-05-17 04:15:00 | 78,257.40 | 78,287.80 | 78,239.40 | 78,239.50 | 253.1240 | -0.02% |
| 2026-05-17 04:00:00 | 78,223.80 | 78,265.00 | 78,218.50 | 78,257.50 | 190.9810 | +0.04% |
| 2026-05-17 03:45:00 | 78,227.60 | 78,270.90 | 78,186.20 | 78,223.80 | 309.4790 | -0.00% |
| 2026-05-17 03:30:00 | 78,244.30 | 78,265.00 | 78,218.70 | 78,227.60 | 204.1270 | -0.02% |
| 2026-05-17 03:15:00 | 78,202.30 | 78,263.70 | 78,186.20 | 78,244.20 | 164.8960 | +0.05% |
| 2026-05-17 03:00:00 | 78,200.00 | 78,235.00 | 78,166.80 | 78,202.30 | 306.1590 | +0.00% |
| 2026-05-17 02:45:00 | 78,218.00 | 78,306.60 | 78,189.60 | 78,200.00 | 551.3330 | -0.02% |
| 2026-05-17 02:30:00 | 78,171.70 | 78,237.20 | 78,149.00 | 78,218.00 | 372.0650 | +0.06% |
| 2026-05-17 02:15:00 | 78,160.40 | 78,181.80 | 78,113.10 | 78,171.70 | 284.8520 | +0.01% |
| 2026-05-17 02:00:00 | 78,159.10 | 78,211.90 | 78,132.20 | 78,160.40 | 417.6830 | +0.00% |
| 2026-05-17 01:45:00 | 78,232.70 | 78,260.00 | 78,159.10 | 78,159.20 | 285.1650 | -0.09% |
| 2026-05-17 01:30:00 | 78,250.00 | 78,285.10 | 78,224.50 | 78,232.70 | 229.5560 | -0.02% |
| 2026-05-17 01:15:00 | 78,226.00 | 78,281.80 | 78,184.80 | 78,250.00 | 287.0340 | +0.03% |
| 2026-05-17 01:00:00 | 78,167.70 | 78,239.60 | 78,160.00 | 78,226.00 | 241.7700 | +0.07% |
| 2026-05-17 00:45:00 | 78,107.90 | 78,186.10 | 78,101.70 | 78,167.70 | 470.1980 | +0.08% |
| 2026-05-17 00:30:00 | 78,245.90 | 78,276.50 | 78,069.10 | 78,107.80 | 684.4610 | -0.18% |
| 2026-05-17 00:15:00 | 78,204.20 | 78,304.10 | 78,173.20 | 78,245.90 | 506.4290 | +0.05% |
| 2026-05-17 00:00:00 | 78,194.00 | 78,337.40 | 78,144.80 | 78,204.10 | 1,270 | +0.01% |
| 2026-05-16 23:45:00 | 78,181.30 | 78,254.00 | 78,170.00 | 78,194.10 | 519.4660 | +0.02% |
| 2026-05-16 23:30:00 | 78,087.80 | 78,199.90 | 78,087.80 | 78,181.30 | 616.5410 | +0.12% |
| 2026-05-16 23:15:00 | 78,090.20 | 78,159.90 | 78,044.00 | 78,087.80 | 453.3930 | -0.00% |
| 2026-05-16 23:00:00 | 78,090.30 | 78,196.70 | 78,034.00 | 78,090.20 | 866.5110 | -0.00% |
| 2026-05-16 22:45:00 | 78,190.00 | 78,327.00 | 78,056.90 | 78,090.30 | 2,127 | -0.13% |
| 2026-05-16 22:30:00 | 77,964.10 | 78,199.60 | 77,964.10 | 78,189.90 | 1,495 | +0.29% |
| 2026-05-16 22:15:00 | 77,930.30 | 78,040.70 | 77,868.50 | 77,964.00 | 656.7520 | +0.04% |
| 2026-05-16 22:00:00 | 77,987.90 | 78,026.90 | 77,850.50 | 77,930.40 | 642.4220 | -0.07% |
| 2026-05-16 21:45:00 | 77,875.90 | 77,987.90 | 77,859.90 | 77,987.90 | 660.8650 | +0.14% |
| 2026-05-16 21:30:00 | 77,930.50 | 77,950.00 | 77,800.00 | 77,875.90 | 775.2780 | -0.07% |
| 2026-05-16 21:15:00 | 77,875.60 | 77,957.50 | 77,832.50 | 77,930.50 | 800.8820 | +0.07% |
| 2026-05-16 21:00:00 | 77,980.00 | 77,983.30 | 77,857.10 | 77,875.70 | 553.1200 | -0.13% |
| 2026-05-16 20:45:00 | 78,031.90 | 78,094.00 | 77,980.00 | 77,980.00 | 508.7210 | -0.07% |
| 2026-05-16 20:30:00 | 77,956.90 | 78,051.40 | 77,956.80 | 78,031.80 | 525.1270 | +0.10% |
| 2026-05-16 20:15:00 | 78,044.50 | 78,044.50 | 77,889.00 | 77,956.90 | 1,054 | -0.11% |
| 2026-05-16 20:00:00 | 78,042.50 | 78,100.00 | 78,002.40 | 78,044.50 | 538.8850 | +0.00% |
| 2026-05-16 19:45:00 | 78,130.00 | 78,136.30 | 78,036.70 | 78,042.50 | 542.5760 | -0.11% |
| 2026-05-16 19:30:00 | 78,105.70 | 78,163.30 | 78,061.70 | 78,130.10 | 679.8980 | +0.03% |
| 2026-05-16 19:15:00 | 78,052.20 | 78,129.20 | 78,027.00 | 78,105.80 | 911.3350 | +0.07% |
| 2026-05-16 19:00:00 | 77,937.50 | 78,087.00 | 77,937.50 | 78,052.10 | 1,764 | +0.15% |
| 2026-05-16 18:45:00 | 77,870.80 | 77,962.10 | 77,850.00 | 77,937.60 | 871.3920 | +0.09% |
| 2026-05-16 18:30:00 | 77,741.00 | 77,977.60 | 77,730.00 | 77,870.80 | 2,069 | +0.17% |
| 2026-05-16 18:15:00 | 77,881.00 | 77,930.50 | 77,601.80 | 77,740.90 | 3,513 | -0.18% |
| 2026-05-16 18:00:00 | 78,052.10 | 78,071.90 | 77,777.00 | 77,881.00 | 3,707 | -0.22% |
| 2026-05-16 17:45:00 | 78,088.00 | 78,178.10 | 77,950.00 | 78,052.10 | 1,457 | -0.05% |
| 2026-05-16 17:30:00 | 78,025.40 | 78,153.00 | 77,992.60 | 78,088.10 | 1,326 | +0.08% |
| 2026-05-16 17:15:00 | 78,228.00 | 78,240.00 | 77,850.00 | 78,025.30 | 7,007 | -0.26% |
| 2026-05-16 17:00:00 | 78,389.50 | 78,410.10 | 78,201.40 | 78,228.10 | 875.6140 | -0.21% |
| 2026-05-16 16:45:00 | 78,436.70 | 78,436.70 | 78,340.00 | 78,389.50 | 781.7640 | -0.06% |
| 2026-05-16 16:30:00 | 78,372.80 | 78,527.80 | 78,357.50 | 78,436.60 | 1,148 | +0.08% |
| 2026-05-16 16:15:00 | 78,383.40 | 78,400.90 | 78,331.00 | 78,372.70 | 549.9420 | -0.01% |
| 2026-05-16 16:00:00 | 78,334.30 | 78,449.10 | 78,291.00 | 78,383.40 | 1,110 | +0.06% |
| 2026-05-16 15:45:00 | 78,460.00 | 78,481.60 | 78,300.00 | 78,334.30 | 1,269 | -0.16% |
| 2026-05-16 15:30:00 | 78,430.00 | 78,528.50 | 78,315.10 | 78,460.10 | 2,466 | +0.04% |
| 2026-05-16 15:15:00 | 78,219.80 | 78,482.20 | 78,000.40 | 78,430.10 | 4,472 | +0.27% |
| 2026-05-16 15:00:00 | 78,610.20 | 78,610.30 | 78,063.30 | 78,219.80 | 5,601 | -0.50% |
| 2026-05-16 14:45:00 | 78,705.60 | 78,746.00 | 78,393.90 | 78,610.20 | 5,707 | -0.12% |
| 2026-05-16 14:30:00 | 78,787.90 | 78,865.70 | 78,696.10 | 78,705.50 | 1,351 | -0.10% |
| 2026-05-16 14:15:00 | 78,892.50 | 78,892.60 | 78,751.00 | 78,788.00 | 1,725 | -0.13% |
| 2026-05-16 14:00:00 | 78,989.90 | 79,012.90 | 78,875.60 | 78,892.60 | 460.0720 | -0.12% |
| 2026-05-16 13:45:00 | 78,959.40 | 78,990.00 | 78,923.00 | 78,989.90 | 225.2610 | +0.04% |
| 2026-05-16 13:30:00 | 78,985.10 | 79,000.00 | 78,900.00 | 78,959.40 | 665.4580 | -0.03% |
| 2026-05-16 13:15:00 | 79,000.00 | 79,000.00 | 78,978.80 | 78,985.00 | 188.4980 | -0.02% |
| 2026-05-16 13:00:00 | 78,999.90 | 79,001.00 | 78,889.70 | 78,999.90 | 409.2030 | +0.00% |
| 2026-05-16 12:45:00 | 78,955.00 | 79,000.00 | 78,919.20 | 78,999.90 | 366.7080 | +0.06% |
| 2026-05-16 12:30:00 | 79,006.00 | 79,014.90 | 78,811.00 | 78,955.10 | 1,756 | -0.06% |
| 2026-05-16 12:15:00 | 79,040.70 | 79,061.70 | 79,003.30 | 79,006.00 | 269.2780 | -0.04% |
| 2026-05-16 12:00:00 | 79,041.70 | 79,096.80 | 79,010.00 | 79,040.60 | 687.9940 | -0.00% |
| 2026-05-16 11:45:00 | 79,032.70 | 79,093.90 | 79,017.60 | 79,041.70 | 437.6540 | +0.01% |
| 2026-05-16 11:30:00 | 79,146.60 | 79,146.70 | 79,032.70 | 79,032.70 | 295.4960 | -0.14% |
| 2026-05-16 11:15:00 | 79,128.20 | 79,149.00 | 79,115.50 | 79,146.70 | 244.0770 | +0.02% |
| 2026-05-16 11:00:00 | 79,113.90 | 79,153.70 | 79,095.20 | 79,128.30 | 365.8290 | +0.02% |
| 2026-05-16 10:45:00 | 79,052.80 | 79,121.00 | 79,040.80 | 79,113.90 | 211.7860 | +0.08% |
| 2026-05-16 10:30:00 | 79,110.00 | 79,113.90 | 79,040.70 | 79,052.80 | 428.1380 | -0.07% |
| 2026-05-16 10:15:00 | 79,159.40 | 79,178.00 | 79,101.10 | 79,109.90 | 358.7880 | -0.06% |
| 2026-05-16 10:00:00 | 79,128.40 | 79,178.00 | 79,070.80 | 79,159.40 | 462.9910 | +0.04% |
| 2026-05-16 09:45:00 | 78,988.50 | 79,155.90 | 78,988.40 | 79,128.50 | 478.6720 | +0.18% |
| 2026-05-16 09:30:00 | 78,995.40 | 79,033.30 | 78,970.40 | 78,988.30 | 514.5140 | -0.01% |
| 2026-05-16 09:15:00 | 79,103.30 | 79,135.00 | 78,983.80 | 78,995.50 | 645.1530 | -0.14% |
| 2026-05-16 09:00:00 | 79,075.60 | 79,107.10 | 79,044.00 | 79,103.20 | 310.2690 | +0.03% |
| 2026-05-16 08:45:00 | 79,120.50 | 79,141.70 | 79,031.70 | 79,075.60 | 401.0940 | -0.06% |
| 2026-05-16 08:30:00 | 79,142.90 | 79,199.70 | 79,118.70 | 79,120.40 | 500.4860 | -0.03% |
| 2026-05-16 08:15:00 | 79,145.60 | 79,176.00 | 79,118.60 | 79,142.90 | 374.7500 | -0.00% |
| 2026-05-16 08:00:00 | 79,074.00 | 79,164.90 | 79,040.00 | 79,145.50 | 590.0200 | +0.09% |
| 2026-05-16 07:45:00 | 79,099.00 | 79,099.10 | 79,059.80 | 79,074.00 | 239.3460 | -0.03% |
| 2026-05-16 07:30:00 | 79,075.80 | 79,100.70 | 79,035.10 | 79,099.10 | 182.4170 | +0.03% |
| 2026-05-16 07:15:00 | 79,068.20 | 79,135.30 | 79,040.00 | 79,075.60 | 497.3170 | +0.01% |
| 2026-05-16 07:00:00 | 79,070.00 | 79,113.70 | 79,055.00 | 79,068.20 | 305.6480 | -0.00% |
| 2026-05-16 06:45:00 | 79,086.70 | 79,113.70 | 79,051.00 | 79,070.10 | 259.2130 | -0.02% |
| 2026-05-16 06:30:00 | 79,048.00 | 79,113.70 | 79,015.30 | 79,086.80 | 286.5230 | +0.05% |
| 2026-05-16 06:15:00 | 79,028.00 | 79,055.90 | 78,952.80 | 79,048.00 | 333.2880 | +0.03% |
| 2026-05-16 06:00:00 | 78,931.40 | 79,057.50 | 78,931.30 | 79,028.00 | 483.0600 | +0.12% |
| 2026-05-16 05:45:00 | 79,096.60 | 79,115.10 | 78,861.60 | 78,931.30 | 1,214 | -0.21% |
| 2026-05-16 05:30:00 | 79,086.00 | 79,109.10 | 79,036.00 | 79,096.50 | 289.7150 | +0.01% |
| 2026-05-16 05:15:00 | 79,148.80 | 79,168.00 | 79,077.00 | 79,086.00 | 367.0510 | -0.08% |
| 2026-05-16 05:00:00 | 79,081.00 | 79,155.90 | 79,066.10 | 79,148.80 | 384.0130 | +0.09% |
| 2026-05-16 04:45:00 | 79,051.10 | 79,096.20 | 78,955.00 | 79,081.10 | 827.4740 | +0.04% |
| 2026-05-16 04:30:00 | 79,140.10 | 79,164.30 | 79,037.00 | 79,051.10 | 438.6170 | -0.11% |
| 2026-05-16 04:15:00 | 79,110.10 | 79,140.40 | 79,035.00 | 79,140.00 | 375.6240 | +0.04% |
| 2026-05-16 04:00:00 | 79,104.30 | 79,185.00 | 79,042.60 | 79,110.10 | 655.6710 | +0.01% |
| 2026-05-16 03:45:00 | 79,087.70 | 79,156.70 | 79,064.60 | 79,104.20 | 539.0790 | +0.02% |
| 2026-05-16 03:30:00 | 79,091.00 | 79,159.60 | 79,050.00 | 79,087.80 | 449.9670 | -0.00% |
| 2026-05-16 03:15:00 | 79,044.70 | 79,133.00 | 79,044.60 | 79,091.00 | 868.9520 | +0.06% |
| 2026-05-16 03:00:00 | 79,241.10 | 79,257.90 | 79,012.50 | 79,044.60 | 1,439 | -0.25% |
| 2026-05-16 02:45:00 | 79,258.80 | 79,309.00 | 79,167.40 | 79,241.20 | 483.6160 | -0.02% |
| 2026-05-16 02:30:00 | 79,251.20 | 79,288.00 | 79,135.40 | 79,258.70 | 732.7420 | +0.01% |
| 2026-05-16 02:15:00 | 79,446.40 | 79,457.20 | 79,163.40 | 79,251.10 | 1,287 | -0.25% |
| 2026-05-16 02:00:00 | 79,432.20 | 79,532.10 | 79,394.50 | 79,446.40 | 1,157 | +0.02% |
| 2026-05-16 01:45:00 | 79,368.70 | 79,475.80 | 79,340.00 | 79,432.10 | 582.7450 | +0.08% |
| 2026-05-16 01:30:00 | 79,338.70 | 79,463.00 | 79,338.70 | 79,368.70 | 1,185 | +0.04% |
| 2026-05-16 01:15:00 | 79,225.70 | 79,421.30 | 79,188.80 | 79,338.70 | 1,255 | +0.14% |
| 2026-05-16 01:00:00 | 79,264.70 | 79,321.00 | 79,194.00 | 79,225.70 | 762.8410 | -0.05% |
| 2026-05-16 00:45:00 | 79,241.70 | 79,307.70 | 79,100.60 | 79,264.70 | 887.7190 | +0.03% |
| 2026-05-16 00:30:00 | 79,280.90 | 79,363.70 | 79,221.60 | 79,241.70 | 924.3970 | -0.05% |
| 2026-05-16 00:15:00 | 79,159.00 | 79,284.20 | 79,101.20 | 79,281.00 | 923.0600 | +0.15% |
| 2026-05-16 00:00:00 | 79,118.10 | 79,216.80 | 79,098.70 | 79,159.10 | 1,229 | +0.05% |
| 2026-05-15 23:45:00 | 79,057.10 | 79,210.00 | 78,980.30 | 79,118.00 | 1,185 | +0.08% |
| 2026-05-15 23:30:00 | 79,106.50 | 79,191.10 | 79,035.00 | 79,057.20 | 1,386 | -0.06% |
| 2026-05-15 23:15:00 | 79,199.90 | 79,337.90 | 79,070.00 | 79,106.60 | 1,859 | -0.12% |
| 2026-05-15 23:00:00 | 79,120.60 | 79,298.40 | 79,045.80 | 79,200.00 | 1,764 | +0.10% |
| 2026-05-15 22:45:00 | 79,191.30 | 79,282.10 | 78,920.20 | 79,120.60 | 2,191 | -0.09% |
| 2026-05-15 22:30:00 | 79,047.90 | 79,257.90 | 78,962.90 | 79,191.30 | 2,971 | +0.18% |
| 2026-05-15 22:15:00 | 79,226.10 | 79,285.80 | 78,969.90 | 79,047.90 | 4,565 | -0.22% |
| 2026-05-15 22:00:00 | 78,727.80 | 79,325.30 | 78,610.00 | 79,226.20 | 9,202 | +0.63% |
| 2026-05-15 21:45:00 | 79,116.60 | 79,256.00 | 78,638.80 | 78,727.80 | 1.50万 | -0.49% |
| 2026-05-15 21:30:00 | 79,975.30 | 79,983.30 | 79,055.00 | 79,116.70 | 1.49万 | -1.07% |
| 2026-05-15 21:15:00 | 80,103.50 | 80,172.30 | 79,968.00 | 79,975.30 | 2,627 | -0.16% |
| 2026-05-15 21:00:00 | 80,349.80 | 80,349.80 | 80,034.10 | 80,103.60 | 4,952 | -0.31% |
| 2026-05-15 20:45:00 | 80,360.00 | 80,405.90 | 80,280.00 | 80,349.90 | 1,450 | -0.01% |
| 2026-05-15 20:30:00 | 80,496.90 | 80,531.40 | 80,352.00 | 80,360.00 | 1,749 | -0.17% |
| 2026-05-15 20:15:00 | 80,371.10 | 80,550.10 | 80,317.10 | 80,496.90 | 1,560 | +0.16% |
| 2026-05-15 20:00:00 | 80,582.00 | 80,596.70 | 80,347.50 | 80,371.00 | 2,144 | -0.26% |
| 2026-05-15 19:45:00 | 80,604.80 | 80,666.00 | 80,546.20 | 80,582.10 | 514.6620 | -0.03% |
| 2026-05-15 19:30:00 | 80,586.40 | 80,612.30 | 80,545.00 | 80,604.80 | 394.1030 | +0.02% |
| 2026-05-15 19:15:00 | 80,632.10 | 80,675.80 | 80,546.00 | 80,586.40 | 481.4040 | -0.06% |
| 2026-05-15 19:00:00 | 80,670.20 | 80,716.90 | 80,546.40 | 80,632.10 | 682.6510 | -0.05% |
| 2026-05-15 18:45:00 | 80,488.00 | 80,730.00 | 80,476.10 | 80,670.10 | 1,729 | +0.23% |
| 2026-05-15 18:30:00 | 80,467.30 | 80,532.70 | 80,400.00 | 80,488.00 | 742.2720 | +0.03% |
| 2026-05-15 18:15:00 | 80,551.10 | 80,551.20 | 80,450.00 | 80,467.20 | 587.7190 | -0.10% |
| 2026-05-15 18:00:00 | 80,449.90 | 80,564.00 | 80,364.60 | 80,551.20 | 1,236 | +0.13% |
| 2026-05-15 17:45:00 | 80,383.40 | 80,464.10 | 80,323.00 | 80,449.80 | 1,216 | +0.08% |
| 2026-05-15 17:30:00 | 80,535.30 | 80,608.10 | 80,374.90 | 80,383.50 | 816.4390 | -0.19% |
| 2026-05-15 17:15:00 | 80,533.00 | 80,548.10 | 80,400.00 | 80,535.30 | 895.9870 | +0.00% |
| 2026-05-15 17:00:00 | 80,606.20 | 80,638.00 | 80,501.20 | 80,533.00 | 513.3790 | -0.09% |
| 2026-05-15 16:45:00 | 80,642.30 | 80,645.80 | 80,514.40 | 80,606.30 | 533.1640 | -0.04% |
| 2026-05-15 16:30:00 | 80,495.70 | 80,678.00 | 80,368.90 | 80,642.30 | 1,442 | +0.18% |
| 2026-05-15 16:15:00 | 80,694.30 | 80,694.30 | 80,480.00 | 80,495.70 | 1,149 | -0.25% |
| 2026-05-15 16:00:00 | 80,782.90 | 80,793.00 | 80,624.60 | 80,694.30 | 1,063 | -0.11% |
| 2026-05-15 15:45:00 | 80,780.00 | 80,842.40 | 80,742.80 | 80,782.80 | 739.3770 | +0.00% |
| 2026-05-15 15:30:00 | 80,865.70 | 80,865.70 | 80,695.50 | 80,780.10 | 1,616 | -0.11% |
| 2026-05-15 15:15:00 | 80,735.30 | 80,971.30 | 80,662.70 | 80,865.70 | 2,636 | +0.16% |
| 2026-05-15 15:00:00 | 80,541.90 | 80,752.30 | 80,519.10 | 80,735.30 | 1,584 | +0.24% |
| 2026-05-15 14:45:00 | 80,557.80 | 80,597.00 | 80,511.00 | 80,541.80 | 864.2890 | -0.02% |
| 2026-05-15 14:30:00 | 80,487.90 | 80,597.00 | 80,460.60 | 80,557.80 | 1,420 | +0.09% |
| 2026-05-15 14:15:00 | 80,374.00 | 80,488.00 | 80,266.90 | 80,487.90 | 1,540 | +0.14% |
| 2026-05-15 14:00:00 | 80,320.00 | 80,428.80 | 80,275.20 | 80,373.90 | 1,604 | +0.07% |
| 2026-05-15 13:45:00 | 80,429.20 | 80,523.30 | 80,274.80 | 80,320.10 | 1,833 | -0.14% |
| 2026-05-15 13:30:00 | 80,758.50 | 80,781.20 | 80,266.80 | 80,429.30 | 6,954 | -0.41% |
| 2026-05-15 13:15:00 | 80,788.10 | 80,846.00 | 80,723.30 | 80,758.50 | 811.2170 | -0.04% |
| 2026-05-15 13:00:00 | 80,682.10 | 80,809.90 | 80,616.40 | 80,788.10 | 1,980 | +0.13% |
| 2026-05-15 12:45:00 | 80,888.40 | 80,918.80 | 80,650.40 | 80,682.20 | 1,527 | -0.25% |
| 2026-05-15 12:30:00 | 80,863.70 | 81,002.00 | 80,837.70 | 80,888.40 | 643.5750 | +0.03% |
| 2026-05-15 12:15:00 | 80,994.90 | 81,035.60 | 80,850.10 | 80,863.80 | 658.1300 | -0.16% |
| 2026-05-15 12:00:00 | 81,022.70 | 81,073.20 | 80,909.50 | 80,995.00 | 473.0680 | -0.03% |
| 2026-05-15 11:45:00 | 80,948.60 | 81,066.60 | 80,929.70 | 81,022.70 | 856.0060 | +0.09% |
| 2026-05-15 11:30:00 | 81,212.40 | 81,215.00 | 80,886.70 | 80,948.60 | 2,140 | -0.32% |
| 2026-05-15 11:15:00 | 81,191.40 | 81,226.90 | 81,114.00 | 81,212.30 | 372.6860 | +0.03% |
| 2026-05-15 11:00:00 | 81,262.00 | 81,305.70 | 81,091.20 | 81,191.40 | 820.9020 | -0.09% |
| 2026-05-15 10:45:00 | 81,057.40 | 81,328.90 | 81,054.70 | 81,262.00 | 2,052 | +0.25% |
| 2026-05-15 10:30:00 | 80,873.20 | 81,097.60 | 80,706.90 | 81,057.20 | 2,407 | +0.23% |
| 2026-05-15 10:15:00 | 80,907.00 | 81,001.50 | 80,833.00 | 80,873.20 | 1,342 | -0.04% |
| 2026-05-15 10:00:00 | 81,092.10 | 81,159.10 | 80,828.90 | 80,906.90 | 3,161 | -0.23% |
| 2026-05-15 09:45:00 | 81,348.80 | 81,354.20 | 81,066.00 | 81,092.10 | 966.6770 | -0.32% |
| 2026-05-15 09:30:00 | 81,338.00 | 81,442.70 | 81,166.00 | 81,348.80 | 1,038 | +0.01% |
| 2026-05-15 09:15:00 | 81,492.50 | 81,550.90 | 81,338.00 | 81,338.10 | 685.8360 | -0.19% |
| 2026-05-15 09:00:00 | 81,468.70 | 81,570.10 | 81,450.30 | 81,492.60 | 774.3400 | +0.03% |
| 2026-05-15 08:45:00 | 81,295.10 | 81,540.10 | 81,292.70 | 81,468.70 | 760.9440 | +0.21% |
| 2026-05-15 08:30:00 | 81,415.00 | 81,623.80 | 81,214.80 | 81,295.00 | 1,654 | -0.15% |
| 2026-05-15 08:15:00 | 81,441.50 | 81,456.10 | 81,306.10 | 81,415.00 | 1,040 | -0.03% |
| 2026-05-15 08:00:00 | 81,048.80 | 81,441.70 | 81,018.80 | 81,441.50 | 1,582 | +0.48% |
| 2026-05-15 07:45:00 | 81,180.00 | 81,180.00 | 81,007.90 | 81,048.90 | 1,345 | -0.16% |
| 2026-05-15 07:30:00 | 81,326.90 | 81,327.00 | 81,171.60 | 81,179.90 | 328.7850 | -0.18% |
| 2026-05-15 07:15:00 | 81,216.00 | 81,350.00 | 81,151.10 | 81,326.90 | 537.3140 | +0.14% |
| 2026-05-15 07:00:00 | 81,418.80 | 81,418.90 | 81,139.20 | 81,216.00 | 995.6770 | -0.25% |
| 2026-05-15 06:45:00 | 81,482.10 | 81,530.00 | 81,381.00 | 81,418.90 | 415.5260 | -0.08% |
| 2026-05-15 06:30:00 | 81,409.80 | 81,499.90 | 81,395.80 | 81,482.00 | 455.5550 | +0.09% |
| 2026-05-15 06:15:00 | 81,468.10 | 81,468.20 | 81,365.60 | 81,409.90 | 296.3570 | -0.07% |
| 2026-05-15 06:00:00 | 81,352.00 | 81,468.20 | 81,286.50 | 81,468.10 | 603.5230 | +0.14% |
| 2026-05-15 05:45:00 | 81,416.70 | 81,424.80 | 81,324.20 | 81,352.00 | 422.5680 | -0.08% |
| 2026-05-15 05:30:00 | 81,383.80 | 81,490.10 | 81,375.90 | 81,416.70 | 482.0900 | +0.04% |
| 2026-05-15 05:15:00 | 81,290.80 | 81,426.30 | 81,222.00 | 81,383.80 | 489.1320 | +0.11% |
| 2026-05-15 05:00:00 | 81,372.00 | 81,439.80 | 81,280.90 | 81,290.90 | 357.1170 | -0.10% |
| 2026-05-15 04:45:00 | 81,203.90 | 81,422.50 | 81,203.80 | 81,371.90 | 703.0850 | +0.21% |
| 2026-05-15 04:30:00 | 81,232.50 | 81,263.80 | 81,114.80 | 81,203.80 | 774.6770 | -0.04% |
| 2026-05-15 04:15:00 | 81,287.80 | 81,361.40 | 81,165.00 | 81,232.50 | 989.6840 | -0.07% |
| 2026-05-15 04:00:00 | 81,373.80 | 81,540.00 | 81,285.70 | 81,287.70 | 957.0790 | -0.11% |
| 2026-05-15 03:45:00 | 81,392.80 | 81,432.10 | 81,304.50 | 81,373.70 | 979.1190 | -0.02% |
| 2026-05-15 03:30:00 | 81,295.10 | 81,440.00 | 81,280.30 | 81,392.90 | 1,087 | +0.12% |
| 2026-05-15 03:15:00 | 81,501.90 | 81,601.70 | 81,257.30 | 81,295.10 | 2,324 | -0.25% |
| 2026-05-15 03:00:00 | 81,530.00 | 81,677.90 | 81,482.70 | 81,502.00 | 875.1600 | -0.03% |
| 2026-05-15 02:45:00 | 81,487.60 | 81,616.70 | 81,386.00 | 81,529.90 | 1,006 | +0.05% |
| 2026-05-15 02:30:00 | 81,813.10 | 81,823.70 | 81,444.30 | 81,487.60 | 2,553 | -0.40% |
| 2026-05-15 02:15:00 | 81,800.00 | 81,912.00 | 81,694.30 | 81,813.10 | 1,922 | +0.02% |
| 2026-05-15 02:00:00 | 81,620.00 | 81,800.00 | 81,425.60 | 81,800.00 | 2,272 | +0.22% |
| 2026-05-15 01:45:00 | 81,592.30 | 81,747.00 | 81,592.30 | 81,620.00 | 1,513 | +0.03% |
| 2026-05-15 01:30:00 | 81,420.80 | 81,683.10 | 81,380.80 | 81,592.30 | 2,666 | +0.21% |
| 2026-05-15 01:15:00 | 81,669.70 | 81,669.70 | 81,211.60 | 81,420.80 | 6,012 | -0.30% |
| 2026-05-15 01:00:00 | 81,839.20 | 81,999.00 | 81,653.60 | 81,669.70 | 8,409 | -0.21% |
| 2026-05-15 00:45:00 | 81,452.70 | 81,877.90 | 81,020.50 | 81,839.30 | 6,660 | +0.47% |
| 2026-05-15 00:30:00 | 81,500.00 | 81,594.90 | 81,279.70 | 81,452.80 | 3,973 | -0.06% |
| 2026-05-15 00:15:00 | 81,505.50 | 81,545.50 | 81,340.40 | 81,499.90 | 3,937 | -0.01% |
| 2026-05-15 00:00:00 | 81,245.60 | 81,563.60 | 81,245.50 | 81,505.40 | 8,369 | +0.32% |
| 2026-05-14 23:45:00 | 80,979.90 | 81,270.20 | 80,962.00 | 81,245.50 | 5,267 | +0.33% |
| 2026-05-14 23:30:00 | 80,959.40 | 81,039.20 | 80,743.50 | 80,980.00 | 2,157 | +0.03% |
| 2026-05-14 23:15:00 | 80,949.90 | 81,100.10 | 80,863.50 | 80,959.30 | 2,557 | +0.01% |
| 2026-05-14 23:00:00 | 80,929.60 | 81,135.00 | 80,775.00 | 80,949.90 | 8,495 | +0.03% |
| 2026-05-14 22:45:00 | 80,300.00 | 81,000.00 | 80,300.00 | 80,929.50 | 1.19万 | +0.78% |
| 2026-05-14 22:30:00 | 80,114.40 | 80,354.10 | 80,060.00 | 80,299.90 | 3,502 | +0.23% |
| 2026-05-14 22:15:00 | 79,926.00 | 80,250.00 | 79,917.00 | 80,114.30 | 6,068 | +0.24% |
| 2026-05-14 22:00:00 | 79,660.90 | 79,940.00 | 79,514.50 | 79,926.10 | 2,541 | +0.33% |
| 2026-05-14 21:45:00 | 79,818.70 | 80,018.90 | 79,624.00 | 79,660.90 | 2,135 | -0.20% |
| 2026-05-14 21:30:00 | 79,908.80 | 79,953.40 | 79,650.00 | 79,818.70 | 3,188 | -0.11% |
| 2026-05-14 21:15:00 | 79,836.20 | 80,042.00 | 79,720.00 | 79,908.70 | 4,252 | +0.09% |
| 2026-05-14 21:00:00 | 79,719.40 | 79,850.00 | 79,660.60 | 79,836.30 | 3,014 | +0.15% |
| 2026-05-14 20:45:00 | 79,643.10 | 79,729.20 | 79,619.90 | 79,719.40 | 1,382 | +0.10% |
| 2026-05-14 20:30:00 | 79,385.80 | 79,649.20 | 79,360.00 | 79,643.10 | 2,158 | +0.32% |
| 2026-05-14 20:15:00 | 79,328.10 | 79,423.70 | 79,240.80 | 79,385.80 | 763.0320 | +0.07% |
| 2026-05-14 20:00:00 | 79,216.70 | 79,375.50 | 79,196.40 | 79,328.10 | 826.6630 | +0.14% |
| 2026-05-14 19:45:00 | 79,240.10 | 79,300.00 | 79,188.00 | 79,216.60 | 786.7160 | -0.03% |
| 2026-05-14 19:30:00 | 79,319.40 | 79,354.90 | 79,226.30 | 79,240.10 | 940.5780 | -0.10% |
| 2026-05-14 19:15:00 | 79,460.10 | 79,518.00 | 79,219.00 | 79,319.50 | 1,633 | -0.18% |
| 2026-05-14 19:00:00 | 79,529.90 | 79,571.70 | 79,460.00 | 79,460.20 | 438.7080 | -0.09% |
| 2026-05-14 18:45:00 | 79,419.90 | 79,591.90 | 79,419.90 | 79,530.00 | 636.6780 | +0.14% |
| 2026-05-14 18:30:00 | 79,655.80 | 79,655.80 | 79,369.00 | 79,420.00 | 1,190 | -0.30% |
| 2026-05-14 18:15:00 | 79,584.60 | 79,727.90 | 79,584.60 | 79,655.80 | 397.2790 | +0.09% |
| 2026-05-14 18:00:00 | 79,594.80 | 79,711.20 | 79,521.10 | 79,584.70 | 1,027 | -0.01% |
| 2026-05-14 17:45:00 | 79,628.80 | 79,628.80 | 79,530.00 | 79,594.90 | 664.9620 | -0.04% |
| 2026-05-14 17:30:00 | 79,694.00 | 79,700.00 | 79,545.70 | 79,628.70 | 998.7390 | -0.08% |
| 2026-05-14 17:15:00 | 79,788.80 | 79,800.00 | 79,680.00 | 79,694.00 | 381.9410 | -0.12% |
| 2026-05-14 17:00:00 | 79,776.80 | 79,872.00 | 79,767.10 | 79,788.80 | 708.7000 | +0.02% |
| 2026-05-14 16:45:00 | 79,854.10 | 79,864.00 | 79,745.90 | 79,776.80 | 513.9670 | -0.10% |
| 2026-05-14 16:30:00 | 79,740.60 | 79,900.00 | 79,740.20 | 79,854.00 | 838.3190 | +0.14% |
| 2026-05-14 16:15:00 | 79,798.00 | 79,830.00 | 79,672.60 | 79,740.50 | 577.1250 | -0.07% |
| 2026-05-14 16:00:00 | 79,700.00 | 79,850.00 | 79,592.20 | 79,797.90 | 1,844 | +0.12% |
| 2026-05-14 15:45:00 | 79,867.50 | 79,872.00 | 79,695.10 | 79,699.90 | 786.6900 | -0.21% |
| 2026-05-14 15:30:00 | 79,753.60 | 79,900.00 | 79,753.50 | 79,867.50 | 953.7820 | +0.14% |
| 2026-05-14 15:15:00 | 79,711.30 | 79,803.50 | 79,659.80 | 79,753.50 | 835.9490 | +0.05% |
| 2026-05-14 15:00:00 | 79,769.70 | 79,836.10 | 79,671.70 | 79,711.30 | 1,142 | -0.07% |
| 2026-05-14 14:45:00 | 79,842.30 | 79,847.60 | 79,759.90 | 79,769.70 | 503.7170 | -0.09% |
| 2026-05-14 14:30:00 | 79,785.00 | 79,856.00 | 79,723.50 | 79,842.40 | 941.2730 | +0.07% |
| 2026-05-14 14:15:00 | 79,885.50 | 79,892.20 | 79,780.00 | 79,785.00 | 809.1960 | -0.13% |
| 2026-05-14 14:00:00 | 79,771.60 | 79,909.90 | 79,768.80 | 79,885.50 | 1,369 | +0.14% |
| 2026-05-14 13:45:00 | 79,664.00 | 79,962.50 | 79,664.00 | 79,771.50 | 2,866 | +0.13% |
| 2026-05-14 13:30:00 | 79,558.70 | 79,748.00 | 79,558.70 | 79,663.90 | 2,551 | +0.13% |
| 2026-05-14 13:15:00 | 79,367.70 | 79,583.20 | 79,333.30 | 79,558.80 | 1,582 | +0.24% |
| 2026-05-14 13:00:00 | 79,403.60 | 79,440.00 | 79,351.70 | 79,367.70 | 733.4820 | -0.05% |
| 2026-05-14 12:45:00 | 79,342.30 | 79,440.00 | 79,280.00 | 79,403.70 | 867.3160 | +0.08% |
| 2026-05-14 12:30:00 | 79,281.90 | 79,350.00 | 79,264.80 | 79,342.30 | 678.5160 | +0.08% |
| 2026-05-14 12:15:00 | 79,229.30 | 79,338.00 | 79,203.20 | 79,281.90 | 963.6710 | +0.07% |
| 2026-05-14 12:00:00 | 79,005.40 | 79,231.00 | 78,934.80 | 79,229.30 | 1,168 | +0.28% |
| 2026-05-14 11:45:00 | 79,166.60 | 79,171.50 | 78,869.40 | 79,005.30 | 2,378 | -0.20% |
| 2026-05-14 11:30:00 | 79,281.60 | 79,371.40 | 79,124.80 | 79,166.60 | 1,193 | -0.15% |
| 2026-05-14 11:15:00 | 79,238.30 | 79,329.30 | 78,955.20 | 79,281.60 | 2,459 | +0.05% |
| 2026-05-14 11:00:00 | 79,328.90 | 79,427.80 | 79,097.70 | 79,238.40 | 1,625 | -0.11% |
| 2026-05-14 10:45:00 | 79,556.40 | 79,563.80 | 79,171.10 | 79,329.00 | 1,921 | -0.29% |
| 2026-05-14 10:30:00 | 79,621.50 | 79,625.00 | 79,511.10 | 79,556.40 | 1,074 | -0.08% |
| 2026-05-14 10:15:00 | 79,550.00 | 79,628.00 | 79,521.80 | 79,621.50 | 698.8330 | +0.09% |
| 2026-05-14 10:00:00 | 79,565.80 | 79,648.00 | 79,544.40 | 79,550.10 | 1,071 | -0.02% |
| 2026-05-14 09:45:00 | 79,454.10 | 79,636.00 | 79,397.20 | 79,565.90 | 769.8090 | +0.14% |
| 2026-05-14 09:30:00 | 79,512.20 | 79,559.20 | 79,370.10 | 79,454.10 | 747.2300 | -0.07% |
| 2026-05-14 09:15:00 | 79,585.70 | 79,609.90 | 79,469.10 | 79,512.20 | 632.7120 | -0.09% |
| 2026-05-14 09:00:00 | 79,540.10 | 79,659.90 | 79,507.50 | 79,585.70 | 637.3250 | +0.06% |
| 2026-05-14 08:45:00 | 79,609.90 | 79,656.70 | 79,513.80 | 79,540.00 | 873.0030 | -0.09% |
| 2026-05-14 08:30:00 | 79,425.70 | 79,610.00 | 79,425.60 | 79,610.00 | 704.1560 | +0.23% |
| 2026-05-14 08:15:00 | 79,501.50 | 79,561.10 | 79,405.10 | 79,425.60 | 874.5820 | -0.10% |
| 2026-05-14 08:00:00 | 79,288.20 | 79,505.30 | 79,272.90 | 79,501.50 | 1,012 | +0.27% |
| 2026-05-14 07:45:00 | 79,278.40 | 79,290.10 | 79,191.00 | 79,288.30 | 380.4440 | +0.01% |
| 2026-05-14 07:30:00 | 79,321.00 | 79,346.70 | 79,212.80 | 79,278.40 | 571.1900 | -0.05% |
| 2026-05-14 07:15:00 | 79,342.50 | 79,410.00 | 79,248.00 | 79,321.00 | 660.9230 | -0.03% |
| 2026-05-14 07:00:00 | 79,395.10 | 79,464.20 | 79,314.90 | 79,342.40 | 1,069 | -0.07% |
| 2026-05-14 06:45:00 | 79,375.00 | 79,442.10 | 79,366.70 | 79,395.10 | 632.5180 | +0.03% |
| 2026-05-14 06:30:00 | 79,290.20 | 79,380.40 | 79,205.70 | 79,375.00 | 714.1680 | +0.11% |
| 2026-05-14 06:15:00 | 79,381.50 | 79,381.50 | 79,230.40 | 79,290.10 | 590.4640 | -0.12% |
| 2026-05-14 06:00:00 | 79,363.10 | 79,416.00 | 79,188.00 | 79,381.50 | 1,271 | +0.02% |
| 2026-05-14 05:45:00 | 79,436.50 | 79,497.80 | 79,340.40 | 79,363.20 | 552.5170 | -0.09% |
| 2026-05-14 05:30:00 | 79,389.40 | 79,478.10 | 79,380.90 | 79,436.40 | 559.2150 | +0.06% |
| 2026-05-14 05:15:00 | 79,412.10 | 79,415.80 | 79,348.70 | 79,389.40 | 676.2940 | -0.03% |
| 2026-05-14 05:00:00 | 79,671.40 | 79,675.00 | 79,279.60 | 79,412.10 | 1,319 | -0.33% |
| 2026-05-14 04:45:00 | 79,688.20 | 79,728.00 | 79,636.80 | 79,671.40 | 353.8810 | -0.02% |
| 2026-05-14 04:30:00 | 79,576.00 | 79,712.00 | 79,575.90 | 79,688.30 | 788.8170 | +0.14% |
| 2026-05-14 04:15:00 | 79,604.90 | 79,689.70 | 79,575.90 | 79,575.90 | 393.2630 | -0.04% |
| 2026-05-14 04:00:00 | 79,604.80 | 79,729.10 | 79,583.00 | 79,604.80 | 726.0250 | +0.00% |
| 2026-05-14 03:45:00 | 79,471.00 | 79,610.10 | 79,443.80 | 79,604.80 | 698.2420 | +0.17% |
| 2026-05-14 03:30:00 | 79,454.60 | 79,566.50 | 79,409.80 | 79,471.00 | 751.8140 | +0.02% |
| 2026-05-14 03:15:00 | 79,471.50 | 79,519.40 | 79,353.90 | 79,454.60 | 1,275 | -0.02% |
| 2026-05-14 03:00:00 | 79,554.90 | 79,579.30 | 79,427.10 | 79,471.50 | 1,259 | -0.10% |
| 2026-05-14 02:45:00 | 79,604.10 | 79,638.70 | 79,508.10 | 79,554.90 | 1,030 | -0.06% |
| 2026-05-14 02:30:00 | 79,723.70 | 79,763.50 | 79,604.00 | 79,604.00 | 845.7710 | -0.15% |
| 2026-05-14 02:15:00 | 79,565.10 | 79,776.20 | 79,512.00 | 79,723.70 | 2,430 | +0.20% |
| 2026-05-14 02:00:00 | 79,470.10 | 79,578.00 | 79,470.10 | 79,565.10 | 1,169 | +0.12% |
| 2026-05-14 01:45:00 | 79,388.90 | 79,541.20 | 79,343.60 | 79,470.10 | 1,990 | +0.10% |
| 2026-05-14 01:30:00 | 79,297.60 | 79,389.00 | 79,276.10 | 79,388.90 | 923.0120 | +0.12% |
| 2026-05-14 01:15:00 | 79,195.00 | 79,336.50 | 79,043.20 | 79,297.60 | 2,341 | +0.13% |
| 2026-05-14 01:00:00 | 79,069.50 | 79,199.40 | 79,069.50 | 79,195.00 | 1,087 | +0.16% |
| 2026-05-14 00:45:00 | 79,104.20 | 79,199.10 | 79,037.00 | 79,069.50 | 1,596 | -0.04% |
| 2026-05-14 00:30:00 | 79,020.00 | 79,140.00 | 79,000.00 | 79,104.20 | 2,404 | +0.11% |
| 2026-05-14 00:15:00 | 78,892.00 | 79,037.60 | 78,820.90 | 79,020.00 | 3,101 | +0.16% |
| 2026-05-14 00:00:00 | 78,794.70 | 78,995.90 | 78,713.80 | 78,892.00 | 6,230 | +0.12% |
| 2026-05-13 23:45:00 | 79,218.40 | 79,240.60 | 78,753.10 | 78,794.70 | 8,307 | -0.53% |
| 2026-05-13 23:30:00 | 79,247.40 | 79,316.40 | 79,194.40 | 79,218.40 | 3,240 | -0.04% |
| 2026-05-13 23:15:00 | 79,400.10 | 79,452.10 | 79,202.80 | 79,247.40 | 4,489 | -0.19% |
| 2026-05-13 23:00:00 | 79,727.30 | 79,832.40 | 79,368.00 | 79,400.10 | 3,261 | -0.41% |
| 2026-05-13 22:45:00 | 79,666.10 | 79,786.00 | 79,615.10 | 79,727.30 | 1,072 | +0.08% |
| 2026-05-13 22:30:00 | 79,819.30 | 79,829.00 | 79,666.00 | 79,666.00 | 1,128 | -0.19% |
| 2026-05-13 22:15:00 | 79,683.00 | 79,868.00 | 79,633.00 | 79,819.30 | 2,140 | +0.17% |
| 2026-05-13 22:00:00 | 79,617.80 | 79,746.60 | 79,431.70 | 79,683.00 | 5,117 | +0.08% |
| 2026-05-13 21:45:00 | 79,811.90 | 79,812.00 | 79,540.00 | 79,617.90 | 6,053 | -0.24% |
| 2026-05-13 21:30:00 | 80,105.30 | 80,178.90 | 79,735.70 | 79,812.00 | 4,667 | -0.37% |
| 2026-05-13 21:15:00 | 80,262.40 | 80,300.00 | 80,100.10 | 80,105.30 | 1,038 | -0.20% |
| 2026-05-13 21:00:00 | 80,160.00 | 80,316.60 | 80,153.00 | 80,262.40 | 1,612 | +0.13% |
| 2026-05-13 20:45:00 | 80,130.30 | 80,248.60 | 80,090.40 | 80,160.10 | 2,839 | +0.04% |
| 2026-05-13 20:30:00 | 80,315.90 | 80,324.10 | 79,801.10 | 80,130.40 | 8,185 | -0.23% |
| 2026-05-13 20:15:00 | 80,489.50 | 80,529.20 | 80,128.80 | 80,315.90 | 3,270 | -0.22% |
| 2026-05-13 20:00:00 | 80,460.00 | 80,558.00 | 80,410.00 | 80,489.50 | 1,361 | +0.04% |
| 2026-05-13 19:45:00 | 80,643.40 | 80,658.70 | 80,444.00 | 80,460.10 | 1,418 | -0.23% |
| 2026-05-13 19:30:00 | 80,529.60 | 80,645.00 | 80,507.80 | 80,643.40 | 773.5940 | +0.14% |
| 2026-05-13 19:15:00 | 80,527.10 | 80,649.70 | 80,501.00 | 80,529.60 | 1,572 | +0.00% |
| 2026-05-13 19:00:00 | 80,766.20 | 80,809.70 | 80,524.80 | 80,527.10 | 2,525 | -0.30% |
| 2026-05-13 18:45:00 | 80,816.60 | 80,849.00 | 80,764.10 | 80,766.20 | 1,224 | -0.06% |
| 2026-05-13 18:30:00 | 80,930.00 | 81,004.20 | 80,763.80 | 80,816.60 | 1,833 | -0.14% |
| 2026-05-13 18:15:00 | 81,070.00 | 81,128.20 | 80,930.00 | 80,930.00 | 951.9660 | -0.17% |
| 2026-05-13 18:00:00 | 81,255.40 | 81,266.60 | 81,066.40 | 81,070.00 | 628.2030 | -0.23% |
| 2026-05-13 17:45:00 | 81,202.10 | 81,261.90 | 81,194.20 | 81,255.50 | 416.3930 | +0.07% |
| 2026-05-13 17:30:00 | 81,131.90 | 81,268.00 | 81,126.70 | 81,202.00 | 708.2950 | +0.09% |
| 2026-05-13 17:15:00 | 81,199.90 | 81,215.00 | 81,094.00 | 81,131.90 | 587.2900 | -0.08% |
| 2026-05-13 17:00:00 | 81,160.90 | 81,270.20 | 81,130.30 | 81,199.80 | 2,522 | +0.05% |
| 2026-05-13 16:45:00 | 81,114.90 | 81,166.70 | 81,092.80 | 81,161.00 | 645.3730 | +0.06% |
| 2026-05-13 16:30:00 | 81,004.10 | 81,143.70 | 80,903.80 | 81,115.00 | 826.9000 | +0.14% |
| 2026-05-13 16:15:00 | 80,980.00 | 81,093.70 | 80,979.90 | 81,004.00 | 630.8900 | +0.03% |
| 2026-05-13 16:00:00 | 80,981.90 | 81,029.60 | 80,930.70 | 80,979.90 | 449.9480 | -0.00% |
| 2026-05-13 15:45:00 | 80,924.20 | 80,992.80 | 80,900.00 | 80,981.90 | 529.8360 | +0.07% |
| 2026-05-13 15:30:00 | 80,880.40 | 80,940.00 | 80,847.00 | 80,924.10 | 770.8670 | +0.05% |
| 2026-05-13 15:15:00 | 80,972.00 | 81,015.70 | 80,855.60 | 80,880.40 | 670.9870 | -0.11% |
| 2026-05-13 15:00:00 | 80,945.60 | 80,993.30 | 80,938.20 | 80,972.00 | 337.8890 | +0.03% |
| 2026-05-13 14:45:00 | 81,026.20 | 81,026.30 | 80,929.00 | 80,945.60 | 302.8850 | -0.10% |
| 2026-05-13 14:30:00 | 81,070.10 | 81,080.00 | 80,991.40 | 81,026.20 | 699.5810 | -0.05% |
| 2026-05-13 14:15:00 | 81,069.10 | 81,126.00 | 81,000.00 | 81,070.10 | 860.5660 | +0.00% |
| 2026-05-13 14:00:00 | 80,985.60 | 81,076.80 | 80,955.20 | 81,069.00 | 368.5260 | +0.10% |
| 2026-05-13 13:45:00 | 80,996.70 | 81,052.00 | 80,958.10 | 80,985.50 | 577.6710 | -0.01% |
| 2026-05-13 13:30:00 | 81,088.70 | 81,117.90 | 80,980.10 | 80,996.70 | 874.8990 | -0.11% |
| 2026-05-13 13:15:00 | 81,120.60 | 81,120.60 | 81,049.90 | 81,088.60 | 826.9030 | -0.04% |
| 2026-05-13 13:00:00 | 81,200.00 | 81,203.40 | 81,120.60 | 81,120.60 | 418.8530 | -0.10% |
| 2026-05-13 12:45:00 | 81,153.60 | 81,216.00 | 81,140.90 | 81,199.90 | 347.4870 | +0.06% |
| 2026-05-13 12:30:00 | 81,175.50 | 81,253.50 | 81,145.60 | 81,153.70 | 710.2760 | -0.03% |
| 2026-05-13 12:15:00 | 81,135.10 | 81,184.00 | 81,078.00 | 81,175.60 | 772.3580 | +0.05% |
| 2026-05-13 12:00:00 | 81,217.00 | 81,225.60 | 81,101.00 | 81,135.00 | 568.1310 | -0.10% |
| 2026-05-13 11:45:00 | 81,156.70 | 81,268.00 | 81,134.60 | 81,217.10 | 1,315 | +0.07% |
| 2026-05-13 11:30:00 | 81,055.00 | 81,166.00 | 81,024.80 | 81,156.70 | 682.3080 | +0.13% |
| 2026-05-13 11:15:00 | 80,970.00 | 81,067.20 | 80,941.90 | 81,055.10 | 458.0700 | +0.11% |
| 2026-05-13 11:00:00 | 81,018.10 | 81,054.00 | 80,945.70 | 80,970.00 | 376.3290 | -0.06% |
| 2026-05-13 10:45:00 | 81,023.50 | 81,053.70 | 80,975.80 | 81,018.10 | 390.1650 | -0.01% |
| 2026-05-13 10:30:00 | 81,091.80 | 81,105.30 | 80,975.80 | 81,023.40 | 661.9250 | -0.08% |
| 2026-05-13 10:15:00 | 81,020.20 | 81,239.10 | 80,988.80 | 81,091.80 | 1,373 | +0.09% |
| 2026-05-13 10:00:00 | 80,960.10 | 81,050.00 | 80,882.70 | 81,020.10 | 602.2090 | +0.07% |
| 2026-05-13 09:45:00 | 81,069.10 | 81,168.40 | 80,934.80 | 80,960.10 | 780.4020 | -0.13% |
| 2026-05-13 09:30:00 | 81,020.20 | 81,141.50 | 80,986.80 | 81,069.00 | 1,367 | +0.06% |
| 2026-05-13 09:15:00 | 80,922.70 | 81,090.60 | 80,827.50 | 81,020.10 | 2,117 | +0.12% |
| 2026-05-13 09:00:00 | 80,673.40 | 80,960.00 | 80,635.10 | 80,922.70 | 1,508 | +0.31% |
| 2026-05-13 08:45:00 | 80,708.80 | 80,708.80 | 80,565.00 | 80,673.40 | 530.6380 | -0.04% |
| 2026-05-13 08:30:00 | 80,617.40 | 80,735.10 | 80,591.00 | 80,708.70 | 491.5720 | +0.11% |
| 2026-05-13 08:15:00 | 80,426.00 | 80,718.00 | 80,415.10 | 80,617.50 | 842.6190 | +0.24% |
| 2026-05-13 08:00:00 | 80,461.00 | 80,500.00 | 80,364.50 | 80,426.00 | 684.9440 | -0.04% |
| 2026-05-13 07:45:00 | 80,474.40 | 80,493.40 | 80,393.90 | 80,461.00 | 759.0500 | -0.02% |
| 2026-05-13 07:30:00 | 80,620.90 | 80,626.10 | 80,442.10 | 80,474.40 | 651.7600 | -0.18% |
| 2026-05-13 07:15:00 | 80,571.40 | 80,633.30 | 80,557.60 | 80,620.80 | 382.7910 | +0.06% |
| 2026-05-13 07:00:00 | 80,613.50 | 80,679.30 | 80,530.30 | 80,571.30 | 476.7090 | -0.05% |
| 2026-05-13 06:45:00 | 80,619.70 | 80,685.70 | 80,597.40 | 80,613.40 | 195.5780 | -0.01% |
| 2026-05-13 06:30:00 | 80,619.90 | 80,686.80 | 80,574.40 | 80,619.80 | 225.4180 | -0.00% |
| 2026-05-13 06:15:00 | 80,592.90 | 80,667.00 | 80,569.70 | 80,619.90 | 293.3920 | +0.03% |
| 2026-05-13 06:00:00 | 80,549.90 | 80,763.00 | 80,549.90 | 80,592.90 | 802.3750 | +0.05% |
| 2026-05-13 05:45:00 | 80,548.40 | 80,580.10 | 80,454.30 | 80,550.00 | 670.8310 | +0.00% |
| 2026-05-13 05:30:00 | 80,620.80 | 80,629.50 | 80,501.00 | 80,548.40 | 453.4970 | -0.09% |
| 2026-05-13 05:15:00 | 80,654.70 | 80,700.00 | 80,580.80 | 80,620.80 | 397.5100 | -0.04% |
| 2026-05-13 05:00:00 | 80,656.90 | 80,700.00 | 80,634.80 | 80,654.60 | 276.4090 | -0.00% |
| 2026-05-13 04:45:00 | 80,671.50 | 80,677.80 | 80,601.00 | 80,656.80 | 447.5740 | -0.02% |
| 2026-05-13 04:30:00 | 80,775.30 | 80,775.40 | 80,607.00 | 80,671.60 | 528.6840 | -0.13% |
| 2026-05-13 04:15:00 | 80,725.30 | 80,781.30 | 80,707.40 | 80,775.40 | 246.2680 | +0.06% |
| 2026-05-13 04:00:00 | 80,799.60 | 80,848.60 | 80,694.50 | 80,725.20 | 639.2740 | -0.09% |
| 2026-05-13 03:45:00 | 80,712.00 | 80,836.50 | 80,708.50 | 80,799.50 | 553.6240 | +0.11% |
| 2026-05-13 03:30:00 | 80,668.00 | 80,773.80 | 80,667.90 | 80,711.90 | 542.4480 | +0.05% |
| 2026-05-13 03:15:00 | 80,770.20 | 80,804.20 | 80,667.90 | 80,667.90 | 581.7650 | -0.13% |
| 2026-05-13 03:00:00 | 80,641.30 | 80,807.00 | 80,639.00 | 80,770.10 | 885.9380 | +0.16% |
| 2026-05-13 02:45:00 | 80,631.70 | 80,733.30 | 80,581.60 | 80,641.20 | 1,160 | +0.01% |
| 2026-05-13 02:30:00 | 80,470.70 | 80,666.60 | 80,463.30 | 80,631.70 | 1,023 | +0.20% |
| 2026-05-13 02:15:00 | 80,510.00 | 80,543.80 | 80,427.10 | 80,470.70 | 827.9190 | -0.05% |
| 2026-05-13 02:00:00 | 80,493.00 | 80,520.00 | 80,385.90 | 80,509.90 | 956.4580 | +0.02% |
| 2026-05-13 01:45:00 | 80,480.20 | 80,588.30 | 80,427.90 | 80,492.90 | 1,487 | +0.02% |
| 2026-05-13 01:30:00 | 80,392.80 | 80,487.60 | 80,381.10 | 80,480.30 | 1,321 | +0.11% |
| 2026-05-13 01:15:00 | 80,178.80 | 80,443.70 | 80,178.80 | 80,392.80 | 2,865 | +0.27% |
| 2026-05-13 01:00:00 | 79,967.10 | 80,180.00 | 79,907.60 | 80,178.90 | 1,770 | +0.26% |
| 2026-05-13 00:45:00 | 80,219.20 | 80,243.60 | 79,801.00 | 79,967.10 | 6,856 | -0.31% |
| 2026-05-13 00:30:00 | 80,250.10 | 80,307.60 | 80,171.40 | 80,219.30 | 776.0860 | -0.04% |
| 2026-05-13 00:15:00 | 80,349.90 | 80,381.40 | 80,165.90 | 80,250.00 | 1,572 | -0.12% |
| 2026-05-13 00:00:00 | 80,301.60 | 80,400.00 | 80,132.30 | 80,349.90 | 2,429 | +0.06% |
| 2026-05-12 23:45:00 | 80,333.00 | 80,420.00 | 80,246.00 | 80,301.60 | 1,326 | -0.04% |
| 2026-05-12 23:30:00 | 80,186.30 | 80,449.30 | 80,186.30 | 80,333.00 | 2,262 | +0.18% |
| 2026-05-12 23:15:00 | 80,575.70 | 80,575.70 | 80,143.00 | 80,186.30 | 4,865 | -0.48% |
| 2026-05-12 23:00:00 | 80,511.00 | 80,639.80 | 80,380.00 | 80,575.70 | 1,743 | +0.08% |
| 2026-05-12 22:45:00 | 80,756.00 | 80,756.10 | 80,430.00 | 80,511.00 | 1,963 | -0.30% |
| 2026-05-12 22:30:00 | 80,607.30 | 80,859.90 | 80,368.70 | 80,756.00 | 3,019 | +0.18% |
| 2026-05-12 22:15:00 | 80,674.20 | 80,810.00 | 80,518.00 | 80,607.30 | 1,756 | -0.08% |
| 2026-05-12 22:00:00 | 80,433.60 | 80,688.00 | 80,360.00 | 80,674.30 | 3,088 | +0.30% |
| 2026-05-12 21:45:00 | 80,742.60 | 80,849.40 | 80,360.90 | 80,433.60 | 3,821 | -0.38% |
| 2026-05-12 21:30:00 | 80,629.50 | 80,795.00 | 80,545.00 | 80,742.50 | 2,085 | +0.14% |
| 2026-05-12 21:15:00 | 80,764.50 | 80,777.80 | 80,594.10 | 80,629.50 | 1,559 | -0.17% |
| 2026-05-12 21:00:00 | 80,846.40 | 80,897.30 | 80,757.50 | 80,764.40 | 1,027 | -0.10% |
| 2026-05-12 20:45:00 | 80,819.70 | 80,950.00 | 80,819.60 | 80,846.30 | 1,136 | +0.03% |
| 2026-05-12 20:30:00 | 80,786.20 | 80,968.60 | 80,577.80 | 80,819.60 | 3,904 | +0.04% |
| 2026-05-12 20:15:00 | 80,796.40 | 80,823.80 | 80,706.70 | 80,786.10 | 1,143 | -0.01% |
| 2026-05-12 20:00:00 | 80,742.70 | 80,834.90 | 80,659.20 | 80,796.40 | 1,488 | +0.07% |
| 2026-05-12 19:45:00 | 80,697.00 | 80,754.60 | 80,670.00 | 80,742.70 | 897.6160 | +0.06% |
| 2026-05-12 19:30:00 | 80,601.60 | 80,700.90 | 80,601.50 | 80,697.10 | 946.1180 | +0.12% |
| 2026-05-12 19:15:00 | 80,542.30 | 80,619.40 | 80,444.00 | 80,601.60 | 1,382 | +0.07% |
| 2026-05-12 19:00:00 | 80,634.00 | 80,662.00 | 80,484.00 | 80,542.30 | 1,608 | -0.11% |
| 2026-05-12 18:45:00 | 80,647.30 | 80,668.20 | 80,560.00 | 80,634.00 | 626.3710 | -0.02% |
| 2026-05-12 18:30:00 | 80,685.10 | 80,708.80 | 80,578.20 | 80,647.30 | 990.0390 | -0.05% |
| 2026-05-12 18:15:00 | 80,760.10 | 80,792.40 | 80,630.00 | 80,685.10 | 1,165 | -0.09% |
| 2026-05-12 18:00:00 | 80,799.10 | 80,806.50 | 80,733.00 | 80,760.10 | 661.7550 | -0.05% |
| 2026-05-12 17:45:00 | 80,884.40 | 80,915.90 | 80,765.90 | 80,799.10 | 602.2440 | -0.11% |
| 2026-05-12 17:30:00 | 80,698.90 | 80,925.00 | 80,698.90 | 80,884.70 | 1,395 | +0.23% |
| 2026-05-12 17:15:00 | 80,731.30 | 80,764.40 | 80,670.00 | 80,698.90 | 1,122 | -0.04% |
| 2026-05-12 17:00:00 | 80,797.50 | 80,853.00 | 80,710.80 | 80,731.40 | 1,174 | -0.08% |
| 2026-05-12 16:45:00 | 80,917.80 | 80,927.00 | 80,794.30 | 80,797.50 | 793.5570 | -0.15% |
| 2026-05-12 16:30:00 | 80,836.20 | 80,930.70 | 80,810.00 | 80,917.70 | 706.3540 | +0.10% |
| 2026-05-12 16:15:00 | 80,778.40 | 80,902.40 | 80,719.30 | 80,836.20 | 1,193 | +0.07% |
| 2026-05-12 16:00:00 | 80,809.20 | 80,888.00 | 80,752.20 | 80,778.40 | 1,134 | -0.04% |
| 2026-05-12 15:45:00 | 80,902.70 | 80,938.00 | 80,756.00 | 80,809.20 | 2,065 | -0.12% |
| 2026-05-12 15:30:00 | 80,987.90 | 81,067.60 | 80,900.40 | 80,902.80 | 1,122 | -0.11% |
| 2026-05-12 15:15:00 | 81,037.10 | 81,101.90 | 80,861.10 | 80,987.70 | 1,161 | -0.06% |
| 2026-05-12 15:00:00 | 80,989.90 | 81,075.80 | 80,836.00 | 81,037.00 | 2,033 | +0.06% |
| 2026-05-12 14:45:00 | 81,061.30 | 81,097.60 | 80,979.80 | 80,989.90 | 1,039 | -0.09% |
| 2026-05-12 14:30:00 | 81,180.30 | 81,190.00 | 81,045.80 | 81,061.30 | 1,129 | -0.15% |
| 2026-05-12 14:15:00 | 81,225.10 | 81,269.50 | 81,180.30 | 81,180.40 | 475.7230 | -0.06% |
| 2026-05-12 14:00:00 | 81,186.80 | 81,239.00 | 81,143.60 | 81,225.00 | 333.9450 | +0.05% |
| 2026-05-12 13:45:00 | 81,211.90 | 81,244.60 | 81,180.20 | 81,186.80 | 289.8930 | -0.03% |
| 2026-05-12 13:30:00 | 81,248.40 | 81,270.20 | 81,140.40 | 81,211.90 | 669.6890 | -0.04% |
| 2026-05-12 13:15:00 | 81,197.90 | 81,270.10 | 81,189.90 | 81,248.40 | 544.4160 | +0.06% |
| 2026-05-12 13:00:00 | 81,194.90 | 81,247.70 | 81,162.60 | 81,197.90 | 424.0630 | +0.00% |
| 2026-05-12 12:45:00 | 81,217.00 | 81,270.20 | 81,182.40 | 81,194.90 | 604.1450 | -0.03% |
| 2026-05-12 12:30:00 | 81,180.20 | 81,262.50 | 81,167.00 | 81,217.10 | 780.2450 | +0.05% |
| 2026-05-12 12:15:00 | 80,968.90 | 81,200.00 | 80,964.40 | 81,180.20 | 922.0590 | +0.26% |
| 2026-05-12 12:00:00 | 81,028.30 | 81,050.50 | 80,966.40 | 80,968.80 | 1,130 | -0.07% |
| 2026-05-12 11:45:00 | 81,162.10 | 81,162.10 | 80,988.90 | 81,028.30 | 1,116 | -0.16% |
| 2026-05-12 11:30:00 | 81,133.90 | 81,194.00 | 81,122.90 | 81,162.20 | 605.2810 | +0.03% |
| 2026-05-12 11:15:00 | 81,183.30 | 81,201.80 | 81,111.00 | 81,134.00 | 483.3500 | -0.06% |
| 2026-05-12 11:00:00 | 81,223.50 | 81,255.20 | 81,143.60 | 81,183.20 | 636.3510 | -0.05% |
| 2026-05-12 10:45:00 | 81,094.40 | 81,246.60 | 81,094.40 | 81,223.50 | 532.0810 | +0.16% |
| 2026-05-12 10:30:00 | 81,224.10 | 81,239.00 | 81,054.70 | 81,094.30 | 884.6330 | -0.16% |
| 2026-05-12 10:15:00 | 81,274.30 | 81,274.40 | 81,030.10 | 81,224.00 | 838.6550 | -0.06% |
| 2026-05-12 10:00:00 | 81,148.40 | 81,298.90 | 81,109.50 | 81,274.30 | 748.8460 | +0.16% |
| 2026-05-12 09:45:00 | 81,030.00 | 81,286.40 | 80,973.50 | 81,148.40 | 2,241 | +0.15% |
| 2026-05-12 09:30:00 | 81,330.00 | 81,330.00 | 80,661.20 | 81,030.00 | 7,261 | -0.37% |
| 2026-05-12 09:15:00 | 81,355.00 | 81,435.20 | 81,212.70 | 81,330.10 | 1,404 | -0.03% |
| 2026-05-12 09:00:00 | 81,508.70 | 81,581.50 | 81,342.50 | 81,355.00 | 890.3130 | -0.19% |
| 2026-05-12 08:45:00 | 81,451.40 | 81,565.30 | 81,451.30 | 81,508.70 | 436.0360 | +0.07% |
| 2026-05-12 08:30:00 | 81,529.20 | 81,620.70 | 81,429.90 | 81,451.30 | 790.4300 | -0.10% |
| 2026-05-12 08:15:00 | 81,575.20 | 81,641.50 | 81,480.00 | 81,529.20 | 1,218 | -0.06% |
| 2026-05-12 08:00:00 | 81,699.10 | 81,757.30 | 81,574.40 | 81,575.10 | 871.3680 | -0.15% |
| 2026-05-12 07:45:00 | 81,739.60 | 81,754.90 | 81,695.00 | 81,699.10 | 286.9740 | -0.05% |
| 2026-05-12 07:30:00 | 81,587.00 | 81,784.80 | 81,575.60 | 81,739.60 | 473.7170 | +0.19% |
| 2026-05-12 07:15:00 | 81,689.90 | 81,700.00 | 81,521.50 | 81,586.90 | 651.3880 | -0.13% |
| 2026-05-12 07:00:00 | 81,788.40 | 81,788.40 | 81,646.40 | 81,689.90 | 449.4130 | -0.12% |
| 2026-05-12 06:45:00 | 81,745.00 | 81,884.20 | 81,721.90 | 81,788.40 | 385.6260 | +0.05% |
| 2026-05-12 06:30:00 | 81,697.50 | 81,772.30 | 81,694.40 | 81,744.90 | 468.3730 | +0.06% |
| 2026-05-12 06:15:00 | 81,802.50 | 81,899.10 | 81,689.00 | 81,697.50 | 678.6270 | -0.13% |
| 2026-05-12 06:00:00 | 81,784.60 | 81,937.30 | 81,759.10 | 81,802.50 | 695.0940 | +0.02% |
| 2026-05-12 05:45:00 | 81,691.20 | 81,885.50 | 81,622.90 | 81,784.60 | 433.1430 | +0.11% |
| 2026-05-12 05:30:00 | 81,591.80 | 81,741.00 | 81,555.00 | 81,691.20 | 581.4030 | +0.12% |
| 2026-05-12 05:15:00 | 81,692.50 | 81,718.00 | 81,591.80 | 81,591.80 | 454.0110 | -0.12% |
| 2026-05-12 05:00:00 | 81,778.50 | 81,847.90 | 81,631.10 | 81,692.60 | 630.6090 | -0.11% |
| 2026-05-12 04:45:00 | 81,778.40 | 81,890.00 | 81,760.50 | 81,778.50 | 468.0570 | +0.00% |
| 2026-05-12 04:30:00 | 81,862.40 | 81,882.40 | 81,707.60 | 81,778.40 | 504.5170 | -0.10% |
| 2026-05-12 04:15:00 | 81,870.40 | 81,929.80 | 81,813.60 | 81,862.40 | 328.4850 | -0.01% |
| 2026-05-12 04:00:00 | 81,917.80 | 82,051.10 | 81,803.20 | 81,870.30 | 1,540 | -0.06% |
| 2026-05-12 03:45:00 | 81,957.50 | 81,998.40 | 81,885.40 | 81,917.10 | 760.5610 | -0.05% |
| 2026-05-12 03:30:00 | 81,863.90 | 82,055.00 | 81,799.70 | 81,957.50 | 1,133 | +0.11% |
| 2026-05-12 03:15:00 | 81,878.00 | 82,049.90 | 81,774.80 | 81,863.90 | 1,905 | -0.02% |
| 2026-05-12 03:00:00 | 81,819.30 | 81,936.80 | 81,691.70 | 81,878.00 | 1,232 | +0.07% |
| 2026-05-12 02:45:00 | 81,910.40 | 82,055.80 | 81,784.30 | 81,819.20 | 1,095 | -0.11% |
| 2026-05-12 02:30:00 | 81,995.20 | 82,098.90 | 81,900.00 | 81,910.40 | 1,154 | -0.10% |
| 2026-05-12 02:15:00 | 81,924.50 | 82,018.40 | 81,788.00 | 81,995.20 | 1,255 | +0.09% |
| 2026-05-12 02:00:00 | 81,894.10 | 82,077.80 | 81,859.80 | 81,924.50 | 1,580 | +0.04% |
| 2026-05-12 01:45:00 | 81,936.40 | 82,033.80 | 81,851.40 | 81,894.00 | 1,966 | -0.05% |
| 2026-05-12 01:30:00 | 81,602.40 | 81,982.30 | 81,550.50 | 81,936.40 | 2,244 | +0.41% |
| 2026-05-12 01:15:00 | 81,478.10 | 81,635.10 | 81,473.00 | 81,602.40 | 775.0190 | +0.15% |
| 2026-05-12 01:00:00 | 81,526.90 | 81,598.90 | 81,322.30 | 81,478.00 | 1,778 | -0.06% |
| 2026-05-12 00:45:00 | 81,534.40 | 81,726.40 | 81,521.90 | 81,526.80 | 1,134 | -0.01% |
| 2026-05-12 00:30:00 | 81,732.90 | 81,880.00 | 81,508.00 | 81,534.50 | 2,995 | -0.24% |
| 2026-05-12 00:15:00 | 81,751.60 | 81,830.50 | 81,629.30 | 81,733.00 | 2,627 | -0.02% |
| 2026-05-12 00:00:00 | 81,403.40 | 81,758.00 | 81,297.50 | 81,751.60 | 3,795 | +0.43% |
| 2026-05-11 23:45:00 | 81,187.10 | 81,434.80 | 81,160.80 | 81,403.40 | 1,117 | +0.27% |
| 2026-05-11 23:30:00 | 81,302.00 | 81,399.00 | 81,175.50 | 81,187.50 | 1,779 | -0.14% |
| 2026-05-11 23:15:00 | 80,977.80 | 81,394.90 | 80,907.80 | 81,302.00 | 2,629 | +0.40% |
| 2026-05-11 23:00:00 | 80,917.40 | 81,059.90 | 80,796.40 | 80,977.80 | 1,270 | +0.07% |
| 2026-05-11 22:45:00 | 80,764.10 | 80,943.70 | 80,676.70 | 80,917.50 | 2,100 | +0.19% |
| 2026-05-11 22:30:00 | 80,709.70 | 80,872.10 | 80,394.00 | 80,764.00 | 4,825 | +0.07% |
| 2026-05-11 22:15:00 | 81,096.70 | 81,133.40 | 80,698.10 | 80,709.80 | 1,665 | -0.48% |
| 2026-05-11 22:00:00 | 81,032.80 | 81,221.00 | 81,031.50 | 81,096.70 | 1,602 | +0.08% |
| 2026-05-11 21:45:00 | 81,037.90 | 81,078.40 | 80,900.00 | 81,032.90 | 1,630 | -0.01% |
| 2026-05-11 21:30:00 | 81,112.10 | 81,219.50 | 80,716.00 | 81,037.90 | 3,954 | -0.09% |
| 2026-05-11 21:15:00 | 81,246.00 | 81,299.70 | 81,095.00 | 81,112.10 | 877.6750 | -0.16% |
| 2026-05-11 21:00:00 | 81,013.50 | 81,260.00 | 81,013.50 | 81,246.00 | 878.4460 | +0.29% |
| 2026-05-11 20:45:00 | 81,127.50 | 81,186.20 | 80,983.50 | 81,013.50 | 1,060 | -0.14% |
| 2026-05-11 20:30:00 | 81,266.00 | 81,320.00 | 81,109.60 | 81,127.60 | 1,056 | -0.17% |
| 2026-05-11 20:15:00 | 81,054.00 | 81,305.80 | 81,027.80 | 81,266.00 | 1,812 | +0.26% |
| 2026-05-11 20:00:00 | 81,167.10 | 81,218.20 | 81,023.80 | 81,054.00 | 1,203 | -0.14% |
| 2026-05-11 19:45:00 | 81,105.50 | 81,172.60 | 81,054.20 | 81,167.10 | 898.9010 | +0.08% |
| 2026-05-11 19:30:00 | 81,059.80 | 81,137.40 | 81,059.80 | 81,105.50 | 484.2870 | +0.06% |
| 2026-05-11 19:15:00 | 80,920.60 | 81,121.10 | 80,920.60 | 81,059.80 | 871.1580 | +0.17% |
| 2026-05-11 19:00:00 | 80,900.80 | 80,982.50 | 80,860.00 | 80,920.70 | 490.6680 | +0.02% |
| 2026-05-11 18:45:00 | 81,024.60 | 81,051.90 | 80,889.90 | 80,900.80 | 571.4750 | -0.15% |
| 2026-05-11 18:30:00 | 81,135.40 | 81,162.40 | 80,941.30 | 81,024.70 | 805.7050 | -0.14% |
| 2026-05-11 18:15:00 | 80,987.10 | 81,162.40 | 80,967.70 | 81,135.40 | 988.0550 | +0.18% |
| 2026-05-11 18:00:00 | 80,923.30 | 81,063.00 | 80,913.80 | 80,987.10 | 1,059 | +0.08% |
| 2026-05-11 17:45:00 | 80,880.00 | 80,965.40 | 80,857.40 | 80,923.30 | 467.2540 | +0.05% |
| 2026-05-11 17:30:00 | 80,880.00 | 80,909.90 | 80,811.80 | 80,880.10 | 347.2120 | +0.00% |
| 2026-05-11 17:15:00 | 80,890.00 | 80,918.70 | 80,856.70 | 80,880.10 | 392.1490 | -0.01% |
| 2026-05-11 17:00:00 | 80,723.60 | 80,898.30 | 80,716.60 | 80,890.10 | 658.4460 | +0.21% |
| 2026-05-11 16:45:00 | 80,792.10 | 80,829.90 | 80,688.00 | 80,723.70 | 481.4160 | -0.08% |
| 2026-05-11 16:30:00 | 80,602.30 | 80,814.80 | 80,580.00 | 80,792.00 | 677.6320 | +0.24% |
| 2026-05-11 16:15:00 | 80,719.20 | 80,767.00 | 80,602.10 | 80,602.30 | 748.5140 | -0.14% |
| 2026-05-11 16:00:00 | 80,708.80 | 80,747.90 | 80,600.00 | 80,719.30 | 731.5910 | +0.01% |
| 2026-05-11 15:45:00 | 80,683.90 | 80,775.60 | 80,675.10 | 80,708.90 | 705.9470 | +0.03% |
| 2026-05-11 15:30:00 | 80,700.00 | 80,736.60 | 80,614.90 | 80,683.80 | 634.8580 | -0.02% |
| 2026-05-11 15:15:00 | 80,714.00 | 80,803.40 | 80,655.50 | 80,700.00 | 425.2930 | -0.02% |
| 2026-05-11 15:00:00 | 80,790.80 | 80,796.90 | 80,655.50 | 80,714.00 | 901.7600 | -0.10% |
| 2026-05-11 14:45:00 | 80,784.10 | 80,837.50 | 80,713.80 | 80,790.70 | 458.2520 | +0.01% |
| 2026-05-11 14:30:00 | 80,950.60 | 80,990.50 | 80,762.80 | 80,784.10 | 597.1950 | -0.21% |
| 2026-05-11 14:15:00 | 80,873.50 | 81,033.30 | 80,789.00 | 80,950.60 | 784.3290 | +0.10% |
| 2026-05-11 14:00:00 | 80,799.90 | 80,949.20 | 80,750.00 | 80,873.50 | 739.9430 | +0.09% |
| 2026-05-11 13:45:00 | 80,750.90 | 80,820.60 | 80,708.10 | 80,799.90 | 598.5400 | +0.06% |
| 2026-05-11 13:30:00 | 80,928.30 | 80,948.40 | 80,745.00 | 80,750.90 | 942.9860 | -0.22% |
| 2026-05-11 13:15:00 | 80,800.70 | 80,935.30 | 80,800.60 | 80,928.30 | 665.5780 | +0.16% |
| 2026-05-11 13:00:00 | 80,782.20 | 80,855.30 | 80,764.00 | 80,800.70 | 685.2780 | +0.02% |
| 2026-05-11 12:45:00 | 80,782.50 | 80,848.00 | 80,685.90 | 80,782.30 | 700.1990 | -0.00% |
| 2026-05-11 12:30:00 | 80,720.00 | 80,787.10 | 80,672.60 | 80,782.40 | 768.7420 | +0.08% |
| 2026-05-11 12:15:00 | 80,619.10 | 80,755.60 | 80,619.10 | 80,720.10 | 713.3780 | +0.13% |
| 2026-05-11 12:00:00 | 80,693.40 | 80,727.90 | 80,597.80 | 80,619.10 | 939.8970 | -0.09% |
| 2026-05-11 11:45:00 | 80,686.30 | 80,730.00 | 80,641.50 | 80,693.40 | 893.1380 | +0.01% |
| 2026-05-11 11:30:00 | 80,555.60 | 80,697.80 | 80,470.10 | 80,686.40 | 1,926 | +0.16% |
| 2026-05-11 11:15:00 | 80,569.70 | 80,683.70 | 80,500.10 | 80,555.70 | 3,927 | -0.02% |
| 2026-05-11 11:00:00 | 81,136.60 | 81,152.30 | 80,560.00 | 80,569.80 | 4,776 | -0.70% |
| 2026-05-11 10:45:00 | 81,166.10 | 81,229.30 | 81,124.00 | 81,136.60 | 576.3420 | -0.04% |
| 2026-05-11 10:30:00 | 81,197.70 | 81,242.30 | 81,067.20 | 81,166.00 | 1,521 | -0.04% |
| 2026-05-11 10:15:00 | 81,364.00 | 81,364.00 | 81,093.80 | 81,197.60 | 1,903 | -0.20% |
| 2026-05-11 10:00:00 | 81,463.20 | 81,527.20 | 81,313.70 | 81,364.10 | 701.5290 | -0.12% |
| 2026-05-11 09:45:00 | 81,446.30 | 81,553.60 | 81,350.00 | 81,463.20 | 1,051 | +0.02% |
| 2026-05-11 09:30:00 | 81,586.60 | 81,642.10 | 81,411.10 | 81,446.30 | 868.8540 | -0.17% |
| 2026-05-11 09:15:00 | 81,466.10 | 81,724.50 | 81,420.10 | 81,586.60 | 1,206 | +0.15% |
| 2026-05-11 09:00:00 | 81,430.50 | 81,558.30 | 81,242.90 | 81,466.10 | 1,851 | +0.04% |
| 2026-05-11 08:45:00 | 81,548.00 | 81,606.70 | 81,230.00 | 81,430.30 | 2,565 | -0.14% |
| 2026-05-11 08:30:00 | 81,636.10 | 81,794.50 | 81,452.10 | 81,548.10 | 1,376 | -0.11% |
| 2026-05-11 08:15:00 | 81,841.50 | 81,841.60 | 81,318.00 | 81,636.20 | 6,414 | -0.25% |
| 2026-05-11 08:00:00 | 82,177.70 | 82,350.00 | 81,834.80 | 81,841.60 | 2,582 | -0.41% |
| 2026-05-11 07:45:00 | 82,348.90 | 82,372.30 | 82,034.00 | 82,177.70 | 2,145 | -0.21% |
| 2026-05-11 07:30:00 | 82,193.70 | 82,382.00 | 82,160.00 | 82,348.80 | 1,265 | +0.19% |
| 2026-05-11 07:15:00 | 82,357.50 | 82,460.50 | 82,153.30 | 82,193.70 | 2,415 | -0.20% |
| 2026-05-11 07:00:00 | 82,013.20 | 82,400.00 | 82,009.40 | 82,357.40 | 4,778 | +0.42% |
| 2026-05-11 06:45:00 | 81,849.50 | 82,138.90 | 81,786.10 | 82,013.30 | 2,508 | +0.20% |
| 2026-05-11 06:30:00 | 81,462.80 | 82,100.00 | 81,419.40 | 81,849.40 | 6,135 | +0.47% |
| 2026-05-11 06:15:00 | 81,280.00 | 81,698.10 | 81,171.80 | 81,462.80 | 3,433 | +0.22% |
| 2026-05-11 06:00:00 | 80,674.00 | 81,393.50 | 80,614.00 | 81,280.00 | 5,205 | +0.75% |
| 2026-05-11 05:45:00 | 80,790.30 | 80,880.80 | 80,668.00 | 80,674.00 | 995.3000 | -0.14% |
| 2026-05-11 05:30:00 | 80,799.40 | 80,898.50 | 80,723.30 | 80,790.20 | 964.1520 | -0.01% |
| 2026-05-11 05:15:00 | 80,617.70 | 80,864.40 | 80,610.90 | 80,799.40 | 1,184 | +0.23% |
| 2026-05-11 05:00:00 | 80,691.10 | 80,911.00 | 80,528.90 | 80,617.60 | 2,527 | -0.09% |
| 2026-05-11 04:45:00 | 80,757.10 | 80,766.40 | 80,225.10 | 80,691.20 | 7,590 | -0.08% |
| 2026-05-11 04:30:00 | 81,106.90 | 81,106.90 | 80,757.00 | 80,757.00 | 2,469 | -0.43% |
| 2026-05-11 04:15:00 | 81,146.60 | 81,186.30 | 81,006.50 | 81,106.80 | 1,747 | -0.05% |
| 2026-05-11 04:00:00 | 81,398.00 | 81,432.20 | 81,120.00 | 81,146.60 | 1,137 | -0.31% |
| 2026-05-11 03:45:00 | 81,393.80 | 81,402.00 | 81,290.70 | 81,398.00 | 387.8970 | +0.01% |
| 2026-05-11 03:30:00 | 81,450.00 | 81,450.00 | 81,355.00 | 81,393.70 | 309.5830 | -0.07% |
| 2026-05-11 03:15:00 | 81,324.20 | 81,467.20 | 81,317.90 | 81,450.00 | 744.4770 | +0.15% |
| 2026-05-11 03:00:00 | 81,235.20 | 81,369.20 | 81,105.60 | 81,324.20 | 931.5110 | +0.11% |
| 2026-05-11 02:45:00 | 81,221.70 | 81,262.00 | 81,194.80 | 81,235.10 | 407.3520 | +0.02% |
| 2026-05-11 02:30:00 | 81,324.90 | 81,406.90 | 81,200.00 | 81,221.60 | 706.2710 | -0.13% |
| 2026-05-11 02:15:00 | 81,415.80 | 81,415.80 | 81,290.90 | 81,324.80 | 491.1510 | -0.11% |
| 2026-05-11 02:00:00 | 81,441.40 | 81,472.70 | 81,358.60 | 81,415.80 | 714.2210 | -0.03% |
| 2026-05-11 01:45:00 | 81,350.00 | 81,587.90 | 81,305.00 | 81,441.50 | 2,120 | +0.11% |
| 2026-05-11 01:30:00 | 81,351.90 | 81,372.90 | 81,248.60 | 81,350.00 | 435.5040 | -0.00% |
| 2026-05-11 01:15:00 | 81,309.00 | 81,390.00 | 81,250.00 | 81,351.90 | 895.8820 | +0.05% |
| 2026-05-11 01:00:00 | 81,338.80 | 81,400.00 | 81,179.80 | 81,309.00 | 902.5440 | -0.04% |
| 2026-05-11 00:45:00 | 81,215.10 | 81,342.50 | 81,183.20 | 81,338.70 | 697.8370 | +0.15% |
| 2026-05-11 00:30:00 | 81,229.50 | 81,287.20 | 81,151.00 | 81,215.00 | 913.2570 | -0.02% |
| 2026-05-11 00:15:00 | 81,439.60 | 81,450.60 | 81,210.80 | 81,229.50 | 1,771 | -0.26% |
| 2026-05-11 00:00:00 | 81,381.50 | 81,475.00 | 81,316.80 | 81,439.50 | 2,953 | +0.07% |
| 2026-05-10 23:45:00 | 81,111.80 | 81,423.20 | 81,091.50 | 81,381.40 | 5,477 | +0.33% |
| 2026-05-10 23:30:00 | 80,922.10 | 81,185.30 | 80,913.80 | 81,111.80 | 2,329 | +0.23% |
| 2026-05-10 23:15:00 | 81,002.00 | 81,002.00 | 80,921.70 | 80,922.00 | 349.0710 | -0.10% |
| 2026-05-10 23:00:00 | 80,944.30 | 81,090.60 | 80,893.00 | 81,002.00 | 2,579 | +0.07% |
| 2026-05-10 22:45:00 | 80,859.00 | 80,980.00 | 80,771.00 | 80,944.20 | 1,156 | +0.11% |
| 2026-05-10 22:30:00 | 80,876.50 | 80,950.00 | 80,823.30 | 80,858.90 | 425.4300 | -0.02% |
| 2026-05-10 22:15:00 | 80,892.40 | 80,897.90 | 80,839.10 | 80,876.50 | 267.1030 | -0.02% |
| 2026-05-10 22:00:00 | 80,932.30 | 80,959.00 | 80,872.70 | 80,892.40 | 433.1660 | -0.05% |
| 2026-05-10 21:45:00 | 80,941.00 | 80,941.40 | 80,888.50 | 80,932.20 | 212.4970 | -0.01% |
| 2026-05-10 21:30:00 | 80,937.70 | 80,963.30 | 80,891.40 | 80,941.00 | 395.5510 | +0.00% |
| 2026-05-10 21:15:00 | 80,888.00 | 80,970.00 | 80,860.00 | 80,937.60 | 561.6350 | +0.06% |
| 2026-05-10 21:00:00 | 80,891.00 | 80,910.00 | 80,825.00 | 80,888.20 | 289.3960 | -0.00% |
| 2026-05-10 20:45:00 | 80,888.00 | 80,918.00 | 80,861.70 | 80,891.10 | 359.1070 | +0.00% |
| 2026-05-10 20:30:00 | 80,890.40 | 80,900.00 | 80,833.40 | 80,888.00 | 370.5260 | -0.00% |
| 2026-05-10 20:15:00 | 80,822.40 | 80,901.10 | 80,805.20 | 80,890.30 | 320.0150 | +0.08% |
| 2026-05-10 20:00:00 | 80,782.10 | 80,838.20 | 80,743.20 | 80,822.40 | 213.9750 | +0.05% |
| 2026-05-10 19:45:00 | 80,795.20 | 80,819.20 | 80,764.80 | 80,782.10 | 310.5080 | -0.02% |
| 2026-05-10 19:30:00 | 80,762.80 | 80,810.20 | 80,753.00 | 80,795.20 | 266.0050 | +0.04% |
| 2026-05-10 19:15:00 | 80,876.40 | 80,894.50 | 80,711.80 | 80,762.80 | 424.3840 | -0.14% |
| 2026-05-10 19:00:00 | 80,836.50 | 80,939.50 | 80,827.70 | 80,876.50 | 928.5190 | +0.05% |
| 2026-05-10 18:45:00 | 80,759.20 | 80,857.90 | 80,751.50 | 80,836.50 | 316.9190 | +0.10% |
| 2026-05-10 18:30:00 | 80,778.90 | 80,800.00 | 80,732.30 | 80,759.20 | 167.9940 | -0.02% |
| 2026-05-10 18:15:00 | 80,681.50 | 80,788.00 | 80,641.50 | 80,778.90 | 984.1800 | +0.12% |
| 2026-05-10 18:00:00 | 80,766.80 | 80,827.10 | 80,656.80 | 80,681.40 | 1,298 | -0.11% |
| 2026-05-10 17:45:00 | 80,723.00 | 80,768.90 | 80,722.90 | 80,766.90 | 171.0680 | +0.05% |
| 2026-05-10 17:30:00 | 80,785.50 | 80,798.20 | 80,713.00 | 80,723.00 | 237.2640 | -0.08% |
| 2026-05-10 17:15:00 | 80,812.80 | 80,843.30 | 80,779.40 | 80,785.50 | 185.1550 | -0.03% |
| 2026-05-10 17:00:00 | 80,797.10 | 80,880.00 | 80,797.00 | 80,812.70 | 333.6280 | +0.02% |
| 2026-05-10 16:45:00 | 80,794.30 | 80,816.70 | 80,780.00 | 80,797.10 | 171.0570 | +0.00% |
| 2026-05-10 16:30:00 | 80,835.30 | 80,873.60 | 80,763.80 | 80,794.30 | 328.2300 | -0.05% |
| 2026-05-10 16:15:00 | 80,728.00 | 80,872.80 | 80,712.40 | 80,835.30 | 728.4300 | +0.13% |
| 2026-05-10 16:00:00 | 80,695.90 | 80,787.50 | 80,671.00 | 80,728.00 | 322.1570 | +0.04% |
| 2026-05-10 15:45:00 | 80,749.70 | 80,755.00 | 80,686.00 | 80,695.90 | 260.6060 | -0.07% |
| 2026-05-10 15:30:00 | 80,748.90 | 80,756.10 | 80,725.30 | 80,749.70 | 152.8020 | +0.00% |
| 2026-05-10 15:15:00 | 80,690.10 | 80,766.00 | 80,680.10 | 80,749.00 | 251.8780 | +0.07% |
| 2026-05-10 15:00:00 | 80,700.00 | 80,763.20 | 80,690.00 | 80,690.10 | 291.9700 | -0.01% |
| 2026-05-10 14:45:00 | 80,676.30 | 80,725.00 | 80,669.40 | 80,700.00 | 209.2320 | +0.03% |
| 2026-05-10 14:30:00 | 80,619.60 | 80,707.70 | 80,619.60 | 80,676.30 | 591.4350 | +0.07% |
| 2026-05-10 14:15:00 | 80,683.40 | 80,686.10 | 80,619.60 | 80,619.70 | 226.4480 | -0.08% |
| 2026-05-10 14:00:00 | 80,660.90 | 80,708.30 | 80,655.00 | 80,683.40 | 232.1170 | +0.03% |
| 2026-05-10 13:45:00 | 80,689.80 | 80,730.10 | 80,631.00 | 80,660.80 | 362.2890 | -0.04% |
| 2026-05-10 13:30:00 | 80,728.80 | 80,762.60 | 80,684.00 | 80,689.80 | 176.8080 | -0.05% |
| 2026-05-10 13:15:00 | 80,730.70 | 80,778.40 | 80,710.30 | 80,728.80 | 244.1370 | -0.00% |
| 2026-05-10 13:00:00 | 80,717.70 | 80,732.70 | 80,680.00 | 80,730.70 | 167.2860 | +0.02% |
| 2026-05-10 12:45:00 | 80,726.10 | 80,750.00 | 80,688.50 | 80,717.80 | 192.2580 | -0.01% |
| 2026-05-10 12:30:00 | 80,758.50 | 80,809.40 | 80,726.10 | 80,726.20 | 207.1390 | -0.04% |
| 2026-05-10 12:15:00 | 80,740.00 | 80,769.60 | 80,721.60 | 80,758.40 | 140.3960 | +0.02% |
| 2026-05-10 12:00:00 | 80,735.20 | 80,763.30 | 80,715.00 | 80,740.00 | 211.5680 | +0.01% |
| 2026-05-10 11:45:00 | 80,766.80 | 80,800.00 | 80,735.10 | 80,735.10 | 292.7380 | -0.04% |
| 2026-05-10 11:30:00 | 80,710.90 | 80,859.90 | 80,667.00 | 80,766.70 | 426.3250 | +0.07% |
| 2026-05-10 11:15:00 | 80,748.00 | 80,748.80 | 80,695.10 | 80,710.90 | 206.1080 | -0.05% |
| 2026-05-10 11:00:00 | 80,748.90 | 80,798.00 | 80,720.30 | 80,748.10 | 327.3510 | -0.00% |
| 2026-05-10 10:45:00 | 80,715.80 | 80,760.80 | 80,681.50 | 80,748.60 | 218.3240 | +0.04% |
| 2026-05-10 10:30:00 | 80,700.00 | 80,748.80 | 80,669.90 | 80,715.80 | 232.3910 | +0.02% |
| 2026-05-10 10:15:00 | 80,597.50 | 80,728.70 | 80,597.50 | 80,700.00 | 380.2340 | +0.13% |
| 2026-05-10 10:00:00 | 80,653.90 | 80,653.90 | 80,576.00 | 80,597.50 | 322.1370 | -0.07% |
| 2026-05-10 09:45:00 | 80,596.80 | 80,660.20 | 80,588.70 | 80,654.00 | 339.6980 | +0.07% |
| 2026-05-10 09:30:00 | 80,571.20 | 80,614.10 | 80,533.70 | 80,596.90 | 446.4650 | +0.03% |
| 2026-05-10 09:15:00 | 80,599.90 | 80,632.40 | 80,537.80 | 80,571.10 | 472.3070 | -0.04% |
| 2026-05-10 09:00:00 | 80,635.00 | 80,635.00 | 80,535.20 | 80,600.00 | 558.0800 | -0.04% |
| 2026-05-10 08:45:00 | 80,696.00 | 80,704.30 | 80,588.80 | 80,634.90 | 384.9530 | -0.08% |
| 2026-05-10 08:30:00 | 80,671.70 | 80,732.40 | 80,617.30 | 80,696.00 | 697.7210 | +0.03% |
| 2026-05-10 08:15:00 | 80,671.10 | 80,739.90 | 80,658.30 | 80,671.80 | 353.2550 | +0.00% |
| 2026-05-10 08:00:00 | 80,634.00 | 80,696.30 | 80,588.10 | 80,671.20 | 581.5980 | +0.05% |
| 2026-05-10 07:45:00 | 80,622.80 | 80,663.60 | 80,609.70 | 80,634.00 | 246.4470 | +0.01% |
| 2026-05-10 07:30:00 | 80,629.30 | 80,658.80 | 80,569.00 | 80,622.90 | 452.4310 | -0.01% |
| 2026-05-10 07:15:00 | 80,692.40 | 80,692.50 | 80,610.60 | 80,629.40 | 202.3580 | -0.08% |
| 2026-05-10 07:00:00 | 80,730.90 | 80,817.00 | 80,653.80 | 80,692.40 | 336.8530 | -0.05% |
| 2026-05-10 06:45:00 | 80,771.20 | 80,777.20 | 80,702.80 | 80,731.00 | 313.2640 | -0.05% |
| 2026-05-10 06:30:00 | 80,724.00 | 80,788.00 | 80,632.20 | 80,771.10 | 542.8690 | +0.06% |
| 2026-05-10 06:15:00 | 80,712.50 | 80,756.70 | 80,709.90 | 80,724.00 | 206.5600 | +0.01% |
| 2026-05-10 06:00:00 | 80,735.90 | 80,760.40 | 80,682.50 | 80,712.40 | 184.4110 | -0.03% |
| 2026-05-10 05:45:00 | 80,703.30 | 80,779.20 | 80,700.00 | 80,735.80 | 240.2730 | +0.04% |
| 2026-05-10 05:30:00 | 80,777.80 | 80,777.80 | 80,703.30 | 80,703.30 | 142.8880 | -0.09% |
| 2026-05-10 05:15:00 | 80,813.70 | 80,834.80 | 80,738.20 | 80,777.80 | 150.2090 | -0.04% |
| 2026-05-10 05:00:00 | 80,764.60 | 80,856.90 | 80,764.60 | 80,813.70 | 315.7440 | +0.06% |
| 2026-05-10 04:45:00 | 80,756.00 | 80,784.00 | 80,745.60 | 80,764.60 | 129.4660 | +0.01% |
| 2026-05-10 04:30:00 | 80,748.30 | 80,774.40 | 80,688.00 | 80,756.00 | 535.0190 | +0.01% |
| 2026-05-10 04:15:00 | 80,789.90 | 80,798.80 | 80,722.50 | 80,748.30 | 287.5460 | -0.05% |
| 2026-05-10 04:00:00 | 80,897.10 | 80,900.00 | 80,789.90 | 80,790.00 | 353.3920 | -0.13% |
| 2026-05-10 03:45:00 | 80,802.50 | 80,928.30 | 80,776.40 | 80,896.90 | 528.9960 | +0.12% |
| 2026-05-10 03:30:00 | 80,782.80 | 80,810.00 | 80,750.20 | 80,802.60 | 446.4940 | +0.02% |
| 2026-05-10 03:15:00 | 80,852.60 | 80,873.10 | 80,733.30 | 80,782.80 | 503.8730 | -0.09% |
| 2026-05-10 03:00:00 | 80,865.10 | 80,890.00 | 80,821.10 | 80,852.60 | 254.6080 | -0.02% |
| 2026-05-10 02:45:00 | 80,854.60 | 80,884.80 | 80,814.70 | 80,865.10 | 355.4430 | +0.01% |
| 2026-05-10 02:30:00 | 81,000.00 | 81,043.20 | 80,838.50 | 80,854.60 | 1,395 | -0.18% |
| 2026-05-10 02:15:00 | 80,783.50 | 81,024.10 | 80,766.90 | 81,000.10 | 1,883 | +0.27% |
| 2026-05-10 02:00:00 | 80,765.80 | 80,827.40 | 80,744.30 | 80,783.50 | 851.0340 | +0.02% |
| 2026-05-10 01:45:00 | 80,781.00 | 80,800.00 | 80,673.80 | 80,766.00 | 849.9350 | -0.02% |
| 2026-05-10 01:30:00 | 80,778.40 | 80,891.00 | 80,778.30 | 80,781.00 | 2,063 | +0.00% |
| 2026-05-10 01:15:00 | 80,704.30 | 80,794.60 | 80,642.30 | 80,778.40 | 962.4090 | +0.09% |
| 2026-05-10 01:00:00 | 80,576.10 | 80,787.50 | 80,576.10 | 80,704.20 | 1,047 | +0.16% |
| 2026-05-10 00:45:00 | 80,600.00 | 80,610.00 | 80,550.00 | 80,576.10 | 361.6470 | -0.03% |
| 2026-05-10 00:30:00 | 80,614.10 | 80,622.40 | 80,544.70 | 80,599.90 | 616.1040 | -0.02% |
| 2026-05-10 00:15:00 | 80,539.00 | 80,796.90 | 80,538.90 | 80,614.10 | 2,724 | +0.09% |
| 2026-05-10 00:00:00 | 80,488.30 | 80,592.70 | 80,440.00 | 80,539.00 | 1,124 | +0.06% |
| 2026-05-09 23:45:00 | 80,439.90 | 80,542.60 | 80,439.90 | 80,488.30 | 761.9290 | +0.06% |
| 2026-05-09 23:30:00 | 80,375.00 | 80,566.00 | 80,374.90 | 80,440.00 | 2,405 | +0.08% |
| 2026-05-09 23:15:00 | 80,264.60 | 80,380.10 | 80,264.60 | 80,374.90 | 707.5990 | +0.14% |
| 2026-05-09 23:00:00 | 80,292.30 | 80,312.60 | 80,190.00 | 80,264.70 | 622.9550 | -0.03% |
| 2026-05-09 22:45:00 | 80,295.00 | 80,336.40 | 80,200.20 | 80,292.40 | 820.6980 | -0.00% |
| 2026-05-09 22:30:00 | 80,280.00 | 80,317.50 | 80,210.90 | 80,295.00 | 583.9140 | +0.02% |
| 2026-05-09 22:15:00 | 80,347.20 | 80,357.30 | 80,200.20 | 80,279.90 | 1,041 | -0.08% |
| 2026-05-09 22:00:00 | 80,359.40 | 80,395.00 | 80,308.00 | 80,347.10 | 392.6660 | -0.02% |
| 2026-05-09 21:45:00 | 80,301.20 | 80,359.40 | 80,294.50 | 80,359.40 | 209.7390 | +0.07% |
| 2026-05-09 21:30:00 | 80,314.30 | 80,351.80 | 80,274.70 | 80,301.30 | 257.8390 | -0.02% |
| 2026-05-09 21:15:00 | 80,376.50 | 80,382.00 | 80,301.90 | 80,314.30 | 276.6630 | -0.08% |
| 2026-05-09 21:00:00 | 80,367.20 | 80,377.70 | 80,338.40 | 80,376.60 | 234.0170 | +0.01% |
| 2026-05-09 20:45:00 | 80,319.20 | 80,376.10 | 80,311.00 | 80,367.20 | 245.6070 | +0.06% |
| 2026-05-09 20:30:00 | 80,375.10 | 80,375.10 | 80,289.90 | 80,319.20 | 261.4230 | -0.07% |
| 2026-05-09 20:15:00 | 80,274.20 | 80,388.00 | 80,235.30 | 80,375.00 | 527.5450 | +0.13% |
| 2026-05-09 20:00:00 | 80,310.40 | 80,345.00 | 80,270.00 | 80,274.20 | 240.8440 | -0.05% |
| 2026-05-09 19:45:00 | 80,308.30 | 80,336.40 | 80,300.70 | 80,310.40 | 186.3400 | +0.00% |
| 2026-05-09 19:30:00 | 80,309.20 | 80,319.80 | 80,297.20 | 80,308.40 | 152.8680 | -0.00% |
| 2026-05-09 19:15:00 | 80,290.70 | 80,349.90 | 80,284.60 | 80,309.10 | 341.0170 | +0.02% |
| 2026-05-09 19:00:00 | 80,232.80 | 80,311.50 | 80,220.00 | 80,290.70 | 317.4070 | +0.07% |
| 2026-05-09 18:45:00 | 80,292.00 | 80,292.10 | 80,222.90 | 80,232.70 | 262.3850 | -0.07% |
| 2026-05-09 18:30:00 | 80,169.10 | 80,317.60 | 80,169.00 | 80,292.10 | 550.0780 | +0.15% |
| 2026-05-09 18:15:00 | 80,183.30 | 80,217.70 | 80,152.60 | 80,169.00 | 278.1520 | -0.02% |
| 2026-05-09 18:00:00 | 80,199.90 | 80,213.50 | 80,124.80 | 80,183.30 | 571.8440 | -0.02% |
| 2026-05-09 17:45:00 | 80,204.30 | 80,217.30 | 80,166.10 | 80,199.90 | 410.2460 | -0.01% |
| 2026-05-09 17:30:00 | 80,222.00 | 80,247.30 | 80,192.50 | 80,204.30 | 447.0980 | -0.02% |
| 2026-05-09 17:15:00 | 80,308.10 | 80,308.10 | 80,191.10 | 80,222.00 | 540.5710 | -0.11% |
| 2026-05-09 17:00:00 | 80,378.00 | 80,383.00 | 80,298.60 | 80,308.10 | 430.5040 | -0.09% |
| 2026-05-09 16:45:00 | 80,400.10 | 80,404.10 | 80,370.00 | 80,378.10 | 290.9990 | -0.03% |
| 2026-05-09 16:30:00 | 80,371.10 | 80,422.30 | 80,360.00 | 80,400.00 | 918.4080 | +0.04% |
| 2026-05-09 16:15:00 | 80,359.40 | 80,381.10 | 80,336.90 | 80,371.10 | 456.5790 | +0.01% |
| 2026-05-09 16:00:00 | 80,181.60 | 80,381.30 | 80,171.60 | 80,359.40 | 1,204 | +0.22% |
| 2026-05-09 15:45:00 | 80,196.80 | 80,208.70 | 80,126.90 | 80,181.70 | 639.3470 | -0.02% |
| 2026-05-09 15:30:00 | 80,202.40 | 80,240.00 | 80,142.60 | 80,196.80 | 539.7160 | -0.01% |
| 2026-05-09 15:15:00 | 80,155.00 | 80,268.40 | 80,155.00 | 80,202.40 | 294.2880 | +0.06% |
| 2026-05-09 15:00:00 | 80,215.00 | 80,222.70 | 80,084.30 | 80,155.00 | 1,049 | -0.07% |
| 2026-05-09 14:45:00 | 80,168.40 | 80,256.20 | 80,154.50 | 80,214.90 | 1,283 | +0.06% |
| 2026-05-09 14:30:00 | 80,273.60 | 80,326.60 | 80,160.00 | 80,168.40 | 993.1960 | -0.13% |
| 2026-05-09 14:15:00 | 80,373.80 | 80,373.90 | 80,256.00 | 80,273.50 | 583.9700 | -0.12% |
| 2026-05-09 14:00:00 | 80,331.40 | 80,393.40 | 80,329.90 | 80,373.90 | 358.0610 | +0.05% |
| 2026-05-09 13:45:00 | 80,429.50 | 80,429.60 | 80,330.00 | 80,331.40 | 282.0120 | -0.12% |
| 2026-05-09 13:30:00 | 80,396.90 | 80,445.00 | 80,378.90 | 80,429.50 | 283.5430 | +0.04% |
| 2026-05-09 13:15:00 | 80,333.30 | 80,439.30 | 80,324.50 | 80,397.00 | 429.2700 | +0.08% |
| 2026-05-09 13:00:00 | 80,345.00 | 80,374.80 | 80,303.10 | 80,333.20 | 480.0170 | -0.01% |
| 2026-05-09 12:45:00 | 80,356.60 | 80,426.90 | 80,325.70 | 80,345.00 | 508.9380 | -0.01% |
| 2026-05-09 12:30:00 | 80,427.80 | 80,428.80 | 80,355.10 | 80,356.70 | 600.9510 | -0.09% |
| 2026-05-09 12:15:00 | 80,520.10 | 80,520.10 | 80,397.00 | 80,427.90 | 649.1240 | -0.11% |
| 2026-05-09 12:00:00 | 80,340.70 | 80,641.80 | 80,340.70 | 80,520.10 | 2,007 | +0.22% |
| 2026-05-09 11:45:00 | 80,307.90 | 80,353.50 | 80,288.40 | 80,340.60 | 329.1480 | +0.04% |
| 2026-05-09 11:30:00 | 80,393.00 | 80,393.10 | 80,261.20 | 80,308.00 | 598.3740 | -0.11% |
| 2026-05-09 11:15:00 | 80,392.90 | 80,542.00 | 80,346.90 | 80,393.00 | 906.4570 | +0.00% |
| 2026-05-09 11:00:00 | 80,379.20 | 80,443.20 | 80,322.60 | 80,392.80 | 511.4870 | +0.02% |
| 2026-05-09 10:45:00 | 80,353.30 | 80,394.30 | 80,321.20 | 80,379.20 | 304.2770 | +0.03% |
| 2026-05-09 10:30:00 | 80,387.60 | 80,448.20 | 80,330.40 | 80,353.30 | 460.5370 | -0.04% |
| 2026-05-09 10:15:00 | 80,399.90 | 80,419.00 | 80,340.40 | 80,387.60 | 500.5000 | -0.02% |
| 2026-05-09 10:00:00 | 80,280.10 | 80,432.10 | 80,280.00 | 80,400.00 | 627.0000 | +0.15% |
| 2026-05-09 09:45:00 | 80,344.90 | 80,405.00 | 80,280.00 | 80,280.00 | 627.4800 | -0.08% |
| 2026-05-09 09:30:00 | 80,225.90 | 80,363.60 | 80,221.70 | 80,344.90 | 570.1530 | +0.15% |
| 2026-05-09 09:15:00 | 80,287.40 | 80,315.90 | 80,198.20 | 80,225.80 | 425.4620 | -0.08% |
| 2026-05-09 09:00:00 | 80,193.30 | 80,287.40 | 80,177.40 | 80,287.30 | 427.5750 | +0.12% |
| 2026-05-09 08:45:00 | 80,155.40 | 80,200.00 | 80,151.00 | 80,193.30 | 272.9420 | +0.05% |
| 2026-05-09 08:30:00 | 80,114.60 | 80,191.10 | 80,114.60 | 80,155.30 | 287.0980 | +0.05% |
| 2026-05-09 08:15:00 | 80,128.50 | 80,172.90 | 80,087.30 | 80,114.60 | 234.6040 | -0.02% |
| 2026-05-09 08:00:00 | 80,155.20 | 80,170.40 | 80,080.00 | 80,128.40 | 339.6540 | -0.03% |
| 2026-05-09 07:45:00 | 80,084.40 | 80,161.20 | 80,084.40 | 80,155.20 | 276.7740 | +0.09% |
| 2026-05-09 07:30:00 | 80,151.60 | 80,152.90 | 80,063.80 | 80,084.50 | 481.2070 | -0.08% |
| 2026-05-09 07:15:00 | 80,173.60 | 80,211.80 | 80,109.70 | 80,151.50 | 555.2150 | -0.03% |
| 2026-05-09 07:00:00 | 80,234.20 | 80,254.50 | 80,173.50 | 80,173.50 | 384.9750 | -0.08% |
| 2026-05-09 06:45:00 | 80,283.70 | 80,309.90 | 80,226.80 | 80,234.10 | 338.8210 | -0.06% |
| 2026-05-09 06:30:00 | 80,304.50 | 80,335.50 | 80,250.00 | 80,283.70 | 421.3340 | -0.03% |
| 2026-05-09 06:15:00 | 80,350.00 | 80,376.00 | 80,244.10 | 80,304.50 | 661.5790 | -0.06% |
| 2026-05-09 06:00:00 | 80,222.20 | 80,359.80 | 80,187.40 | 80,350.00 | 1,050 | +0.16% |
| 2026-05-09 05:45:00 | 80,205.90 | 80,225.00 | 80,136.90 | 80,222.10 | 257.4230 | +0.02% |
| 2026-05-09 05:30:00 | 80,155.00 | 80,223.60 | 80,120.70 | 80,206.00 | 326.0570 | +0.06% |
| 2026-05-09 05:15:00 | 80,111.80 | 80,204.40 | 80,111.70 | 80,155.00 | 186.1650 | +0.05% |
| 2026-05-09 05:00:00 | 80,104.00 | 80,152.00 | 80,072.90 | 80,111.70 | 244.8860 | +0.01% |
| 2026-05-09 04:45:00 | 80,209.90 | 80,240.50 | 80,044.70 | 80,104.00 | 394.7750 | -0.13% |
| 2026-05-09 04:30:00 | 80,220.00 | 80,221.90 | 80,112.60 | 80,209.90 | 342.9070 | -0.01% |
| 2026-05-09 04:15:00 | 80,195.70 | 80,260.90 | 80,142.40 | 80,220.00 | 402.4770 | +0.03% |
| 2026-05-09 04:00:00 | 80,147.90 | 80,200.00 | 80,106.30 | 80,195.70 | 467.4270 | +0.06% |
| 2026-05-09 03:45:00 | 80,073.10 | 80,152.10 | 80,023.50 | 80,147.70 | 539.4870 | +0.09% |
| 2026-05-09 03:30:00 | 79,993.00 | 80,095.50 | 79,982.20 | 80,073.00 | 290.1560 | +0.10% |
| 2026-05-09 03:15:00 | 80,020.80 | 80,104.70 | 79,960.80 | 79,993.00 | 636.0560 | -0.03% |
| 2026-05-09 03:00:00 | 80,044.40 | 80,055.50 | 79,903.80 | 80,020.70 | 748.9940 | -0.03% |
| 2026-05-09 02:45:00 | 80,112.50 | 80,218.20 | 80,029.90 | 80,044.40 | 630.7350 | -0.09% |
| 2026-05-09 02:30:00 | 80,200.00 | 80,258.50 | 80,068.00 | 80,112.60 | 578.9450 | -0.11% |
| 2026-05-09 02:15:00 | 80,165.60 | 80,266.60 | 80,123.30 | 80,200.00 | 1,202 | +0.04% |
| 2026-05-09 02:00:00 | 80,030.40 | 80,231.10 | 80,024.10 | 80,165.50 | 1,049 | +0.17% |
| 2026-05-09 01:45:00 | 80,095.60 | 80,223.00 | 79,937.00 | 80,030.50 | 1,380 | -0.08% |
| 2026-05-09 01:30:00 | 79,968.80 | 80,230.00 | 79,968.80 | 80,095.60 | 2,031 | +0.16% |
| 2026-05-09 01:15:00 | 79,825.20 | 80,013.00 | 79,814.60 | 79,968.80 | 993.2680 | +0.18% |
| 2026-05-09 01:00:00 | 79,768.70 | 79,918.20 | 79,692.40 | 79,825.30 | 970.6330 | +0.07% |
| 2026-05-09 00:45:00 | 79,750.90 | 79,843.70 | 79,726.10 | 79,768.70 | 664.5600 | +0.02% |
| 2026-05-09 00:30:00 | 79,903.80 | 79,909.60 | 79,706.00 | 79,750.90 | 1,356 | -0.19% |
| 2026-05-09 00:15:00 | 79,919.20 | 80,014.70 | 79,875.30 | 79,903.80 | 784.8210 | -0.02% |
| 2026-05-09 00:00:00 | 80,119.10 | 80,164.60 | 79,916.60 | 79,919.10 | 1,349 | -0.25% |
| 2026-05-08 23:45:00 | 79,930.50 | 80,158.70 | 79,920.00 | 80,119.10 | 1,826 | +0.24% |
| 2026-05-08 23:30:00 | 79,683.40 | 80,007.70 | 79,585.00 | 79,930.50 | 1,790 | +0.31% |
| 2026-05-08 23:15:00 | 79,864.40 | 79,883.10 | 79,587.20 | 79,683.40 | 2,675 | -0.23% |
| 2026-05-08 23:00:00 | 80,114.30 | 80,173.20 | 79,823.10 | 79,864.40 | 1,280 | -0.31% |
| 2026-05-08 22:45:00 | 80,185.80 | 80,265.10 | 80,045.40 | 80,114.40 | 1,133 | -0.09% |
| 2026-05-08 22:30:00 | 80,033.20 | 80,244.20 | 79,744.20 | 80,185.90 | 2,250 | +0.19% |
| 2026-05-08 22:15:00 | 79,895.20 | 80,424.40 | 79,858.00 | 80,033.20 | 4,830 | +0.17% |
| 2026-05-08 22:00:00 | 79,612.30 | 79,959.50 | 79,612.30 | 79,895.20 | 2,536 | +0.36% |
| 2026-05-08 21:45:00 | 79,561.70 | 79,646.80 | 79,507.60 | 79,612.40 | 1,862 | +0.06% |
| 2026-05-08 21:30:00 | 79,569.50 | 79,799.70 | 79,524.20 | 79,561.60 | 3,347 | -0.01% |
| 2026-05-08 21:15:00 | 79,650.00 | 79,776.90 | 79,550.00 | 79,569.40 | 2,376 | -0.10% |
| 2026-05-08 21:00:00 | 79,987.70 | 80,053.90 | 79,614.60 | 79,649.90 | 2,712 | -0.42% |
| 2026-05-08 20:45:00 | 80,176.70 | 80,176.80 | 79,922.00 | 79,987.60 | 2,092 | -0.24% |
| 2026-05-08 20:30:00 | 80,271.70 | 80,478.00 | 80,125.10 | 80,176.80 | 2,952 | -0.12% |
| 2026-05-08 20:15:00 | 80,226.70 | 80,277.00 | 80,206.30 | 80,271.60 | 843.0710 | +0.06% |
| 2026-05-08 20:00:00 | 80,181.80 | 80,268.20 | 80,090.70 | 80,226.80 | 1,022 | +0.06% |
| 2026-05-08 19:45:00 | 80,098.30 | 80,236.00 | 80,098.20 | 80,181.90 | 563.5790 | +0.10% |
| 2026-05-08 19:30:00 | 80,250.90 | 80,285.20 | 80,080.30 | 80,098.30 | 815.8350 | -0.19% |
| 2026-05-08 19:15:00 | 80,182.20 | 80,273.80 | 80,135.40 | 80,250.90 | 1,107 | +0.09% |
| 2026-05-08 19:00:00 | 80,162.30 | 80,287.00 | 80,146.00 | 80,182.20 | 1,853 | +0.02% |
| 2026-05-08 18:45:00 | 80,117.10 | 80,252.90 | 80,084.10 | 80,162.30 | 2,753 | +0.06% |
| 2026-05-08 18:30:00 | 79,860.40 | 80,140.00 | 79,856.90 | 80,117.00 | 1,413 | +0.32% |
| 2026-05-08 18:15:00 | 79,774.20 | 79,891.20 | 79,771.40 | 79,860.30 | 440.4720 | +0.11% |
| 2026-05-08 18:00:00 | 79,826.20 | 79,997.80 | 79,729.50 | 79,774.30 | 1,063 | -0.07% |
| 2026-05-08 17:45:00 | 79,812.10 | 79,856.50 | 79,743.30 | 79,826.30 | 721.3860 | +0.02% |
| 2026-05-08 17:30:00 | 79,869.60 | 79,897.30 | 79,798.00 | 79,812.10 | 704.5140 | -0.07% |
| 2026-05-08 17:15:00 | 79,935.20 | 80,044.60 | 79,858.00 | 79,869.50 | 1,663 | -0.08% |
| 2026-05-08 17:00:00 | 79,849.20 | 79,968.00 | 79,788.00 | 79,935.20 | 1,220 | +0.11% |
| 2026-05-08 16:45:00 | 79,842.70 | 79,951.50 | 79,834.50 | 79,849.30 | 1,711 | +0.01% |
| 2026-05-08 16:30:00 | 79,716.20 | 79,849.90 | 79,708.80 | 79,842.80 | 1,423 | +0.16% |
| 2026-05-08 16:15:00 | 79,688.60 | 79,744.40 | 79,656.70 | 79,716.10 | 819.0260 | +0.03% |
| 2026-05-08 16:00:00 | 79,635.00 | 79,708.10 | 79,626.00 | 79,688.70 | 975.0430 | +0.07% |
| 2026-05-08 15:45:00 | 79,533.30 | 79,690.00 | 79,515.90 | 79,635.00 | 1,692 | +0.13% |
| 2026-05-08 15:30:00 | 79,318.50 | 79,561.60 | 79,318.50 | 79,533.30 | 1,264 | +0.27% |
| 2026-05-08 15:15:00 | 79,286.20 | 79,361.30 | 79,208.00 | 79,318.60 | 1,463 | +0.04% |
| 2026-05-08 15:00:00 | 79,484.10 | 79,484.10 | 79,251.50 | 79,286.10 | 1,212 | -0.25% |
| 2026-05-08 14:45:00 | 79,509.10 | 79,527.00 | 79,440.90 | 79,484.10 | 470.1270 | -0.03% |
| 2026-05-08 14:30:00 | 79,510.40 | 79,562.40 | 79,370.00 | 79,509.00 | 745.1090 | -0.00% |
| 2026-05-08 14:15:00 | 79,563.00 | 79,616.00 | 79,504.60 | 79,510.30 | 471.0510 | -0.07% |
| 2026-05-08 14:00:00 | 79,560.20 | 79,588.00 | 79,402.70 | 79,563.10 | 966.0970 | +0.00% |
| 2026-05-08 13:45:00 | 79,707.30 | 79,743.80 | 79,560.20 | 79,560.20 | 533.9550 | -0.18% |
| 2026-05-08 13:30:00 | 79,586.30 | 79,711.60 | 79,586.20 | 79,707.30 | 484.4290 | +0.15% |
| 2026-05-08 13:15:00 | 79,594.70 | 79,630.00 | 79,557.00 | 79,586.20 | 357.8230 | -0.01% |
| 2026-05-08 13:00:00 | 79,618.90 | 79,637.60 | 79,560.10 | 79,594.70 | 517.5970 | -0.03% |
| 2026-05-08 12:45:00 | 79,528.40 | 79,643.60 | 79,528.30 | 79,619.00 | 400.4580 | +0.11% |
| 2026-05-08 12:30:00 | 79,688.60 | 79,698.50 | 79,506.40 | 79,528.30 | 628.6880 | -0.20% |
| 2026-05-08 12:15:00 | 79,686.20 | 79,723.30 | 79,625.80 | 79,688.60 | 727.3020 | +0.00% |
| 2026-05-08 12:00:00 | 79,539.90 | 79,692.60 | 79,535.30 | 79,686.30 | 580.8430 | +0.18% |
| 2026-05-08 11:45:00 | 79,610.30 | 79,634.60 | 79,520.20 | 79,540.00 | 394.9040 | -0.09% |
| 2026-05-08 11:30:00 | 79,547.20 | 79,612.00 | 79,546.30 | 79,610.30 | 497.9930 | +0.08% |
| 2026-05-08 11:15:00 | 79,435.20 | 79,592.30 | 79,435.10 | 79,547.10 | 979.3090 | +0.14% |
| 2026-05-08 11:00:00 | 79,449.70 | 79,459.80 | 79,137.40 | 79,435.30 | 3,256 | -0.02% |
| 2026-05-08 10:45:00 | 79,500.10 | 79,588.30 | 79,404.90 | 79,449.70 | 565.9100 | -0.06% |
| 2026-05-08 10:30:00 | 79,450.00 | 79,642.70 | 79,401.50 | 79,500.10 | 1,228 | +0.06% |
| 2026-05-08 10:15:00 | 79,583.20 | 79,591.20 | 79,288.00 | 79,450.00 | 2,783 | -0.17% |
| 2026-05-08 10:00:00 | 79,700.00 | 79,715.20 | 79,452.10 | 79,583.10 | 1,949 | -0.15% |
| 2026-05-08 09:45:00 | 79,743.70 | 79,815.90 | 79,678.90 | 79,699.90 | 402.2400 | -0.05% |
| 2026-05-08 09:30:00 | 79,706.10 | 79,791.90 | 79,659.90 | 79,743.70 | 480.7580 | +0.05% |
| 2026-05-08 09:15:00 | 79,657.70 | 79,751.50 | 79,566.00 | 79,706.30 | 872.9060 | +0.06% |
| 2026-05-08 09:00:00 | 79,796.20 | 79,871.00 | 79,650.10 | 79,657.70 | 632.1970 | -0.17% |
| 2026-05-08 08:45:00 | 79,871.50 | 79,871.50 | 79,671.00 | 79,796.10 | 916.5180 | -0.09% |
| 2026-05-08 08:30:00 | 79,976.00 | 79,996.10 | 79,847.60 | 79,871.50 | 643.0920 | -0.13% |
| 2026-05-08 08:15:00 | 80,035.60 | 80,106.30 | 79,920.00 | 79,976.00 | 1,192 | -0.07% |
| 2026-05-08 08:00:00 | 79,969.50 | 80,066.30 | 79,952.50 | 80,035.50 | 685.1820 | +0.08% |
| 2026-05-08 07:45:00 | 79,972.50 | 80,026.40 | 79,957.30 | 79,969.40 | 492.5700 | -0.00% |
| 2026-05-08 07:30:00 | 79,905.50 | 79,980.00 | 79,871.90 | 79,972.60 | 293.4850 | +0.08% |
| 2026-05-08 07:15:00 | 79,909.70 | 79,955.20 | 79,820.00 | 79,905.60 | 336.6590 | -0.01% |
| 2026-05-08 07:00:00 | 79,872.10 | 79,972.30 | 79,834.70 | 79,909.70 | 568.8660 | +0.05% |
| 2026-05-08 06:45:00 | 79,785.60 | 79,915.50 | 79,778.00 | 79,872.10 | 428.5320 | +0.11% |
| 2026-05-08 06:30:00 | 79,850.50 | 79,904.80 | 79,694.30 | 79,785.70 | 762.1020 | -0.08% |
| 2026-05-08 06:15:00 | 79,771.70 | 79,946.30 | 79,771.60 | 79,850.50 | 743.6040 | +0.10% |
| 2026-05-08 06:00:00 | 79,683.70 | 79,812.40 | 79,531.10 | 79,771.60 | 1,798 | +0.11% |
| 2026-05-08 05:45:00 | 79,722.70 | 79,810.40 | 79,676.50 | 79,683.70 | 474.6300 | -0.05% |
| 2026-05-08 05:30:00 | 79,875.30 | 79,888.00 | 79,722.60 | 79,722.70 | 460.0570 | -0.19% |
| 2026-05-08 05:15:00 | 79,742.30 | 79,875.30 | 79,668.80 | 79,875.30 | 610.5650 | +0.17% |
| 2026-05-08 05:00:00 | 79,838.30 | 79,857.90 | 79,576.30 | 79,742.30 | 2,232 | -0.12% |
| 2026-05-08 04:45:00 | 79,924.80 | 79,969.30 | 79,809.30 | 79,838.20 | 504.6190 | -0.11% |
| 2026-05-08 04:30:00 | 80,125.00 | 80,125.00 | 79,851.00 | 79,924.90 | 1,498 | -0.25% |
| 2026-05-08 04:15:00 | 80,090.00 | 80,143.50 | 80,039.40 | 80,125.10 | 341.7600 | +0.04% |
| 2026-05-08 04:00:00 | 80,103.10 | 80,331.60 | 80,089.90 | 80,090.00 | 1,289 | -0.02% |
| 2026-05-08 03:45:00 | 80,085.30 | 80,175.60 | 79,955.70 | 80,103.10 | 930.1060 | +0.02% |
| 2026-05-08 03:30:00 | 79,922.40 | 80,138.80 | 79,922.40 | 80,085.30 | 598.2250 | +0.20% |
| 2026-05-08 03:15:00 | 80,123.80 | 80,151.80 | 79,885.90 | 79,922.40 | 1,143 | -0.25% |
| 2026-05-08 03:00:00 | 80,160.10 | 80,160.10 | 80,014.20 | 80,123.80 | 640.0730 | -0.05% |
| 2026-05-08 02:45:00 | 80,080.90 | 80,235.00 | 79,952.70 | 80,160.10 | 1,353 | +0.10% |
| 2026-05-08 02:30:00 | 80,081.10 | 80,213.70 | 80,022.90 | 80,081.00 | 1,097 | -0.00% |
| 2026-05-08 02:15:00 | 80,111.60 | 80,168.30 | 80,081.00 | 80,081.00 | 577.4700 | -0.04% |
| 2026-05-08 02:00:00 | 80,053.30 | 80,183.50 | 80,034.20 | 80,111.60 | 2,151 | +0.07% |
| 2026-05-08 01:45:00 | 79,837.30 | 80,094.70 | 79,797.60 | 80,053.30 | 1,688 | +0.27% |
| 2026-05-08 01:30:00 | 79,654.60 | 79,880.00 | 79,617.00 | 79,837.30 | 1,367 | +0.23% |
| 2026-05-08 01:15:00 | 79,855.00 | 79,904.90 | 79,461.50 | 79,654.50 | 4,075 | -0.25% |
| 2026-05-08 01:00:00 | 79,763.30 | 79,900.00 | 79,734.60 | 79,855.00 | 743.6960 | +0.11% |
| 2026-05-08 00:45:00 | 79,859.10 | 79,918.20 | 79,707.00 | 79,763.30 | 916.1030 | -0.12% |
| 2026-05-08 00:30:00 | 79,959.30 | 79,991.70 | 79,721.60 | 79,859.10 | 1,308 | -0.13% |
| 2026-05-08 00:15:00 | 79,802.80 | 79,975.60 | 79,672.00 | 79,959.40 | 1,689 | +0.20% |
| 2026-05-08 00:00:00 | 79,861.50 | 79,924.80 | 79,667.40 | 79,802.70 | 2,693 | -0.07% |
| 2026-05-07 23:45:00 | 79,937.30 | 80,037.80 | 79,815.70 | 79,861.60 | 1,541 | -0.09% |
| 2026-05-07 23:30:00 | 79,818.50 | 80,024.00 | 79,755.10 | 79,937.30 | 2,491 | +0.15% |
| 2026-05-07 23:15:00 | 80,118.10 | 80,179.50 | 79,605.00 | 79,818.50 | 7,006 | -0.37% |
| 2026-05-07 23:00:00 | 80,130.20 | 80,242.30 | 80,023.90 | 80,118.10 | 1,991 | -0.02% |
| 2026-05-07 22:45:00 | 80,115.90 | 80,277.00 | 80,088.00 | 80,130.10 | 1,956 | +0.02% |
| 2026-05-07 22:30:00 | 80,369.10 | 80,406.30 | 80,000.10 | 80,116.00 | 5,653 | -0.31% |
| 2026-05-07 22:15:00 | 80,619.20 | 80,645.10 | 80,355.40 | 80,369.10 | 2,271 | -0.31% |
| 2026-05-07 22:00:00 | 80,457.60 | 80,656.20 | 80,316.00 | 80,619.20 | 2,938 | +0.20% |
| 2026-05-07 21:45:00 | 80,522.80 | 80,600.00 | 80,187.90 | 80,457.50 | 6,870 | -0.08% |
| 2026-05-07 21:30:00 | 80,915.10 | 80,927.20 | 80,516.00 | 80,522.90 | 2,955 | -0.48% |
| 2026-05-07 21:15:00 | 80,888.50 | 81,110.10 | 80,808.40 | 80,915.10 | 1,062 | +0.03% |
| 2026-05-07 21:00:00 | 81,118.40 | 81,123.90 | 80,854.10 | 80,888.40 | 816.5740 | -0.28% |
| 2026-05-07 20:45:00 | 81,030.00 | 81,158.70 | 80,969.60 | 81,118.50 | 759.1810 | +0.11% |
| 2026-05-07 20:30:00 | 81,023.20 | 81,050.00 | 80,960.80 | 81,030.00 | 572.2620 | +0.01% |
| 2026-05-07 20:15:00 | 81,047.70 | 81,066.00 | 80,929.40 | 81,023.10 | 1,000 | -0.03% |
| 2026-05-07 20:00:00 | 80,827.90 | 81,060.00 | 80,800.00 | 81,047.70 | 1,094 | +0.27% |
| 2026-05-07 19:45:00 | 80,940.00 | 80,944.00 | 80,738.00 | 80,827.90 | 938.1980 | -0.14% |
| 2026-05-07 19:30:00 | 80,844.10 | 80,964.40 | 80,844.00 | 80,940.10 | 391.3270 | +0.12% |
| 2026-05-07 19:15:00 | 80,903.00 | 80,953.20 | 80,808.00 | 80,844.00 | 555.4910 | -0.07% |
| 2026-05-07 19:00:00 | 80,800.10 | 81,028.70 | 80,789.00 | 80,903.00 | 1,586 | +0.13% |
| 2026-05-07 18:45:00 | 80,844.70 | 80,876.10 | 80,770.80 | 80,800.00 | 981.3380 | -0.06% |
| 2026-05-07 18:30:00 | 80,573.60 | 80,849.90 | 80,563.50 | 80,844.70 | 1,332 | +0.34% |
| 2026-05-07 18:15:00 | 80,838.70 | 80,900.00 | 80,521.80 | 80,573.60 | 2,421 | -0.33% |
| 2026-05-07 18:00:00 | 80,888.80 | 80,970.70 | 80,775.00 | 80,838.80 | 1,307 | -0.06% |
| 2026-05-07 17:45:00 | 80,855.50 | 80,932.70 | 80,840.30 | 80,888.90 | 1,097 | +0.04% |
| 2026-05-07 17:30:00 | 81,000.00 | 81,069.60 | 80,803.00 | 80,855.40 | 2,564 | -0.18% |
| 2026-05-07 17:15:00 | 81,144.00 | 81,193.30 | 80,948.20 | 81,000.00 | 1,301 | -0.18% |
| 2026-05-07 17:00:00 | 81,196.00 | 81,196.00 | 81,074.00 | 81,144.00 | 1,029 | -0.06% |
| 2026-05-07 16:45:00 | 81,213.10 | 81,280.00 | 81,161.60 | 81,195.90 | 910.3310 | -0.02% |
| 2026-05-07 16:30:00 | 81,385.10 | 81,450.00 | 81,195.30 | 81,213.20 | 1,123 | -0.21% |
| 2026-05-07 16:15:00 | 81,468.10 | 81,472.00 | 81,281.60 | 81,385.00 | 1,359 | -0.10% |
| 2026-05-07 16:00:00 | 81,480.00 | 81,564.60 | 81,396.80 | 81,468.00 | 1,124 | -0.01% |
| 2026-05-07 15:45:00 | 81,548.10 | 81,560.00 | 81,422.70 | 81,480.10 | 1,222 | -0.08% |
| 2026-05-07 15:30:00 | 81,526.10 | 81,672.00 | 81,508.00 | 81,548.20 | 1,153 | +0.03% |
| 2026-05-07 15:15:00 | 81,619.80 | 81,680.60 | 81,514.80 | 81,526.00 | 1,765 | -0.11% |
| 2026-05-07 15:00:00 | 81,395.30 | 81,628.00 | 81,350.00 | 81,619.70 | 2,926 | +0.28% |
| 2026-05-07 14:45:00 | 81,330.00 | 81,400.00 | 81,250.00 | 81,395.30 | 1,276 | +0.08% |
| 2026-05-07 14:30:00 | 80,998.40 | 81,340.00 | 80,996.70 | 81,330.00 | 1,993 | +0.41% |
| 2026-05-07 14:15:00 | 80,857.30 | 80,998.40 | 80,852.80 | 80,998.40 | 996.0490 | +0.17% |
| 2026-05-07 14:00:00 | 81,047.40 | 81,047.40 | 80,842.40 | 80,857.30 | 1,188 | -0.23% |
| 2026-05-07 13:45:00 | 81,039.60 | 81,047.40 | 80,950.10 | 81,047.40 | 429.3950 | +0.01% |
| 2026-05-07 13:30:00 | 81,061.30 | 81,113.00 | 80,994.70 | 81,039.60 | 441.7150 | -0.03% |
| 2026-05-07 13:15:00 | 81,080.10 | 81,124.80 | 81,011.20 | 81,061.30 | 670.9040 | -0.02% |
| 2026-05-07 13:00:00 | 80,939.90 | 81,145.70 | 80,930.00 | 81,080.10 | 1,442 | +0.17% |
| 2026-05-07 12:45:00 | 80,843.00 | 80,958.70 | 80,842.90 | 80,939.90 | 601.8770 | +0.12% |
| 2026-05-07 12:30:00 | 80,899.90 | 80,945.80 | 80,820.40 | 80,843.00 | 484.2170 | -0.07% |
| 2026-05-07 12:15:00 | 80,831.20 | 80,961.80 | 80,806.20 | 80,899.90 | 973.6630 | +0.08% |
| 2026-05-07 12:00:00 | 80,797.40 | 80,877.60 | 80,675.80 | 80,831.20 | 1,994 | +0.04% |
| 2026-05-07 11:45:00 | 80,944.00 | 80,972.20 | 80,780.00 | 80,797.30 | 732.2720 | -0.18% |
| 2026-05-07 11:30:00 | 80,938.10 | 80,968.80 | 80,858.00 | 80,943.90 | 609.3830 | +0.01% |
| 2026-05-07 11:15:00 | 80,981.50 | 81,033.60 | 80,814.50 | 80,938.10 | 750.1770 | -0.05% |
| 2026-05-07 11:00:00 | 81,076.70 | 81,076.70 | 80,974.30 | 80,981.60 | 537.5510 | -0.12% |
| 2026-05-07 10:45:00 | 80,920.10 | 81,120.00 | 80,907.30 | 81,076.80 | 1,140 | +0.19% |
| 2026-05-07 10:30:00 | 80,865.60 | 81,003.60 | 80,838.60 | 80,920.00 | 1,412 | +0.07% |
| 2026-05-07 10:15:00 | 80,887.40 | 80,950.00 | 80,836.00 | 80,865.60 | 1,094 | -0.03% |
| 2026-05-07 10:00:00 | 81,121.20 | 81,134.10 | 80,860.20 | 80,887.40 | 1,123 | -0.29% |
| 2026-05-07 09:45:00 | 81,229.60 | 81,229.70 | 81,076.90 | 81,121.20 | 832.7660 | -0.13% |
| 2026-05-07 09:30:00 | 81,166.90 | 81,245.90 | 81,084.00 | 81,229.70 | 886.7420 | +0.08% |
| 2026-05-07 09:15:00 | 81,102.10 | 81,179.10 | 80,916.90 | 81,166.80 | 1,385 | +0.08% |
| 2026-05-07 09:00:00 | 80,967.00 | 81,116.60 | 80,767.10 | 81,102.10 | 3,181 | +0.17% |
| 2026-05-07 08:45:00 | 80,986.30 | 81,096.30 | 80,926.80 | 80,966.90 | 1,667 | -0.02% |
| 2026-05-07 08:30:00 | 81,179.00 | 81,199.90 | 80,925.60 | 80,986.30 | 1,815 | -0.24% |
| 2026-05-07 08:15:00 | 81,388.70 | 81,388.80 | 81,179.00 | 81,179.10 | 564.6520 | -0.26% |
| 2026-05-07 08:00:00 | 81,390.00 | 81,450.50 | 81,317.00 | 81,388.80 | 638.3350 | -0.00% |
| 2026-05-07 07:45:00 | 81,312.00 | 81,404.00 | 81,286.40 | 81,390.10 | 413.2820 | +0.10% |
| 2026-05-07 07:30:00 | 81,344.40 | 81,374.60 | 81,277.20 | 81,312.10 | 338.4040 | -0.04% |
| 2026-05-07 07:15:00 | 81,191.30 | 81,357.60 | 81,179.20 | 81,344.40 | 440.4400 | +0.19% |
| 2026-05-07 07:00:00 | 81,295.80 | 81,295.90 | 80,929.80 | 81,191.30 | 3,125 | -0.13% |
| 2026-05-07 06:45:00 | 81,277.10 | 81,363.10 | 81,211.40 | 81,295.80 | 445.9780 | +0.02% |
| 2026-05-07 06:30:00 | 81,203.60 | 81,293.00 | 81,202.30 | 81,277.10 | 305.5800 | +0.09% |
| 2026-05-07 06:15:00 | 81,333.10 | 81,342.00 | 81,192.30 | 81,203.70 | 670.3570 | -0.16% |
| 2026-05-07 06:00:00 | 81,494.70 | 81,502.70 | 81,302.50 | 81,333.10 | 574.1180 | -0.20% |
| 2026-05-07 05:45:00 | 81,525.60 | 81,579.00 | 81,472.40 | 81,494.60 | 261.4300 | -0.04% |
| 2026-05-07 05:30:00 | 81,404.60 | 81,578.30 | 81,386.70 | 81,525.60 | 448.5650 | +0.15% |
| 2026-05-07 05:15:00 | 81,334.20 | 81,412.80 | 81,334.10 | 81,404.60 | 175.2820 | +0.09% |
| 2026-05-07 05:00:00 | 81,378.60 | 81,461.80 | 81,250.00 | 81,334.10 | 586.2390 | -0.05% |
| 2026-05-07 04:45:00 | 81,316.30 | 81,386.30 | 81,263.90 | 81,378.50 | 468.1320 | +0.08% |
| 2026-05-07 04:30:00 | 81,509.80 | 81,523.40 | 81,251.70 | 81,316.30 | 1,142 | -0.24% |
| 2026-05-07 04:15:00 | 81,586.80 | 81,655.00 | 81,509.80 | 81,509.80 | 661.2720 | -0.09% |
| 2026-05-07 04:00:00 | 81,416.50 | 81,614.40 | 81,413.60 | 81,586.80 | 1,149 | +0.21% |
| 2026-05-07 03:45:00 | 81,392.70 | 81,470.40 | 81,361.30 | 81,416.50 | 728.0290 | +0.03% |
| 2026-05-07 03:30:00 | 81,283.00 | 81,438.00 | 81,208.10 | 81,392.70 | 539.0450 | +0.13% |
| 2026-05-07 03:15:00 | 81,200.80 | 81,350.30 | 81,137.80 | 81,283.10 | 664.0130 | +0.10% |
| 2026-05-07 03:00:00 | 81,300.00 | 81,383.90 | 81,160.00 | 81,202.10 | 791.6690 | -0.12% |
| 2026-05-07 02:45:00 | 81,331.50 | 81,388.00 | 81,244.70 | 81,300.00 | 587.9880 | -0.04% |
| 2026-05-07 02:30:00 | 81,420.50 | 81,476.30 | 81,245.20 | 81,331.50 | 867.5690 | -0.11% |
| 2026-05-07 02:15:00 | 81,436.40 | 81,520.90 | 81,411.10 | 81,420.60 | 559.8730 | -0.02% |
| 2026-05-07 02:00:00 | 81,401.60 | 81,455.80 | 81,213.20 | 81,436.30 | 1,187 | +0.04% |
| 2026-05-07 01:45:00 | 81,497.70 | 81,502.50 | 81,335.00 | 81,401.50 | 733.8080 | -0.12% |
| 2026-05-07 01:30:00 | 81,423.60 | 81,502.50 | 81,400.30 | 81,497.60 | 535.3610 | +0.09% |
| 2026-05-07 01:15:00 | 81,624.50 | 81,624.50 | 81,350.00 | 81,423.60 | 1,227 | -0.25% |
| 2026-05-07 01:00:00 | 81,575.40 | 81,667.30 | 81,482.40 | 81,624.50 | 618.9430 | +0.06% |
| 2026-05-07 00:45:00 | 81,638.10 | 81,762.90 | 81,516.00 | 81,575.30 | 965.5830 | -0.08% |
| 2026-05-07 00:30:00 | 81,456.80 | 81,656.90 | 81,372.60 | 81,638.10 | 1,091 | +0.22% |
| 2026-05-07 00:15:00 | 81,710.50 | 81,799.10 | 81,456.80 | 81,456.80 | 2,016 | -0.31% |
| 2026-05-07 00:00:00 | 81,656.40 | 81,855.00 | 81,532.50 | 81,710.50 | 1,587 | +0.07% |
| 2026-05-06 23:45:00 | 81,577.10 | 81,732.20 | 81,577.10 | 81,656.40 | 1,241 | +0.10% |
| 2026-05-06 23:30:00 | 81,615.80 | 81,709.70 | 81,430.10 | 81,577.10 | 1,530 | -0.05% |
| 2026-05-06 23:15:00 | 81,369.50 | 81,780.00 | 81,364.40 | 81,615.80 | 1,614 | +0.30% |
| 2026-05-06 23:00:00 | 81,471.60 | 81,572.10 | 81,257.10 | 81,369.50 | 2,197 | -0.13% |
| 2026-05-06 22:45:00 | 81,830.50 | 81,934.60 | 81,439.10 | 81,471.60 | 3,168 | -0.44% |
| 2026-05-06 22:30:00 | 81,567.10 | 81,830.60 | 81,555.30 | 81,830.60 | 2,656 | +0.32% |
| 2026-05-06 22:15:00 | 81,407.80 | 81,743.00 | 81,258.30 | 81,567.10 | 3,821 | +0.20% |
| 2026-05-06 22:00:00 | 81,621.40 | 81,652.20 | 81,073.10 | 81,407.90 | 7,348 | -0.26% |
| 2026-05-06 21:45:00 | 81,875.30 | 81,885.60 | 81,539.40 | 81,621.10 | 4,830 | -0.31% |
| 2026-05-06 21:30:00 | 81,910.00 | 82,020.00 | 81,727.20 | 81,875.40 | 2,785 | -0.04% |
| 2026-05-06 21:15:00 | 82,070.20 | 82,131.40 | 81,838.70 | 81,910.10 | 2,437 | -0.20% |
| 2026-05-06 21:00:00 | 82,187.90 | 82,187.90 | 81,792.10 | 82,070.20 | 4,269 | -0.14% |
| 2026-05-06 20:45:00 | 82,308.80 | 82,385.50 | 82,120.00 | 82,188.00 | 1,752 | -0.15% |
| 2026-05-06 20:30:00 | 82,351.30 | 82,397.50 | 82,255.50 | 82,308.70 | 755.3550 | -0.05% |
| 2026-05-06 20:15:00 | 82,150.10 | 82,454.00 | 82,135.60 | 82,351.30 | 2,677 | +0.24% |
| 2026-05-06 20:00:00 | 82,485.30 | 82,508.70 | 82,150.00 | 82,150.00 | 3,931 | -0.41% |
| 2026-05-06 19:45:00 | 82,457.10 | 82,554.60 | 82,432.50 | 82,485.40 | 1,530 | +0.03% |
| 2026-05-06 19:30:00 | 82,643.00 | 82,740.00 | 82,455.40 | 82,457.10 | 2,935 | -0.22% |
| 2026-05-06 19:15:00 | 82,379.80 | 82,828.70 | 82,372.60 | 82,643.00 | 7,355 | +0.32% |
| 2026-05-06 19:00:00 | 82,242.00 | 82,447.00 | 82,211.30 | 82,379.90 | 3,496 | +0.17% |
| 2026-05-06 18:45:00 | 82,198.80 | 82,360.90 | 82,095.80 | 82,242.10 | 2,836 | +0.05% |
| 2026-05-06 18:30:00 | 82,148.30 | 82,268.00 | 82,106.40 | 82,198.80 | 2,303 | +0.06% |
| 2026-05-06 18:15:00 | 81,996.70 | 82,232.00 | 81,956.00 | 82,148.30 | 4,063 | +0.18% |
| 2026-05-06 18:00:00 | 81,959.20 | 82,098.60 | 81,929.90 | 81,996.70 | 4,051 | +0.05% |
| 2026-05-06 17:45:00 | 81,984.50 | 81,984.50 | 81,714.20 | 81,959.30 | 2,903 | -0.03% |
| 2026-05-06 17:30:00 | 81,734.90 | 82,019.20 | 81,718.50 | 81,984.40 | 5,136 | +0.31% |
| 2026-05-06 17:15:00 | 81,766.20 | 81,826.40 | 81,618.70 | 81,734.80 | 1,189 | -0.04% |
| 2026-05-06 17:00:00 | 81,903.70 | 81,941.20 | 81,712.60 | 81,766.30 | 3,473 | -0.17% |
| 2026-05-06 16:45:00 | 81,666.60 | 81,945.00 | 81,577.00 | 81,903.60 | 5,736 | +0.29% |
| 2026-05-06 16:30:00 | 81,531.00 | 81,878.00 | 81,530.90 | 81,666.60 | 4,293 | +0.17% |
| 2026-05-06 16:15:00 | 81,507.50 | 81,544.70 | 81,455.40 | 81,530.90 | 392.0450 | +0.03% |
| 2026-05-06 16:00:00 | 81,333.40 | 81,595.00 | 81,280.00 | 81,507.40 | 1,187 | +0.21% |
| 2026-05-06 15:45:00 | 81,378.10 | 81,426.50 | 81,269.50 | 81,333.30 | 737.6190 | -0.06% |
| 2026-05-06 15:30:00 | 81,505.10 | 81,505.10 | 81,360.00 | 81,378.00 | 762.0930 | -0.16% |
| 2026-05-06 15:15:00 | 81,415.60 | 81,559.10 | 81,415.60 | 81,505.10 | 732.3120 | +0.11% |
| 2026-05-06 15:00:00 | 81,431.70 | 81,571.40 | 81,409.60 | 81,415.60 | 1,362 | -0.02% |
| 2026-05-06 14:45:00 | 81,428.50 | 81,474.90 | 81,410.00 | 81,431.70 | 580.0270 | +0.00% |
| 2026-05-06 14:30:00 | 81,331.20 | 81,430.00 | 81,293.80 | 81,428.40 | 748.9380 | +0.12% |
| 2026-05-06 14:15:00 | 81,214.30 | 81,355.20 | 81,154.60 | 81,331.10 | 661.6470 | +0.14% |
| 2026-05-06 14:00:00 | 81,277.90 | 81,367.60 | 81,178.50 | 81,214.20 | 796.4250 | -0.08% |
| 2026-05-06 13:45:00 | 81,124.90 | 81,285.70 | 81,124.10 | 81,277.80 | 706.9640 | +0.19% |
| 2026-05-06 13:30:00 | 81,219.90 | 81,220.00 | 81,005.60 | 81,124.90 | 1,586 | -0.12% |
| 2026-05-06 13:15:00 | 81,232.90 | 81,285.60 | 81,186.50 | 81,220.00 | 520.9200 | -0.02% |
| 2026-05-06 13:00:00 | 81,285.00 | 81,307.30 | 81,208.00 | 81,232.90 | 632.8750 | -0.06% |
| 2026-05-06 12:45:00 | 81,355.10 | 81,460.20 | 81,223.60 | 81,285.10 | 1,026 | -0.09% |
| 2026-05-06 12:30:00 | 81,384.70 | 81,399.90 | 81,291.20 | 81,355.20 | 742.3610 | -0.04% |
| 2026-05-06 12:15:00 | 81,541.30 | 81,566.70 | 81,369.60 | 81,384.70 | 876.3080 | -0.19% |
| 2026-05-06 12:00:00 | 81,535.90 | 81,599.00 | 81,468.50 | 81,541.30 | 596.7380 | +0.01% |
| 2026-05-06 11:45:00 | 81,499.90 | 81,597.70 | 81,437.50 | 81,535.90 | 741.9060 | +0.04% |
| 2026-05-06 11:30:00 | 81,576.60 | 81,655.00 | 81,478.00 | 81,499.90 | 987.5450 | -0.09% |
| 2026-05-06 11:15:00 | 81,359.30 | 81,716.30 | 81,321.40 | 81,576.70 | 2,623 | +0.27% |
| 2026-05-06 11:00:00 | 81,319.50 | 81,425.40 | 81,308.70 | 81,359.40 | 772.9360 | +0.05% |
| 2026-05-06 10:45:00 | 81,161.90 | 81,360.90 | 81,154.00 | 81,319.50 | 557.5450 | +0.19% |
| 2026-05-06 10:30:00 | 81,092.50 | 81,222.00 | 81,000.00 | 81,161.90 | 979.0960 | +0.09% |
| 2026-05-06 10:15:00 | 81,278.40 | 81,278.40 | 81,077.40 | 81,092.50 | 620.9400 | -0.23% |
| 2026-05-06 10:00:00 | 81,390.40 | 81,400.00 | 81,200.00 | 81,278.50 | 771.4070 | -0.14% |
| 2026-05-06 09:45:00 | 81,265.70 | 81,490.00 | 81,265.60 | 81,390.40 | 1,404 | +0.15% |
| 2026-05-06 09:30:00 | 81,194.60 | 81,300.00 | 81,188.50 | 81,265.60 | 805.9650 | +0.09% |
| 2026-05-06 09:15:00 | 81,115.20 | 81,313.00 | 81,115.10 | 81,194.60 | 1,334 | +0.10% |
| 2026-05-06 09:00:00 | 80,980.40 | 81,125.90 | 80,942.70 | 81,115.10 | 949.5010 | +0.17% |
| 2026-05-06 08:45:00 | 80,851.10 | 81,035.70 | 80,651.20 | 80,980.50 | 1,635 | +0.16% |
| 2026-05-06 08:30:00 | 80,872.40 | 81,000.00 | 80,850.30 | 80,851.10 | 807.7760 | -0.03% |
| 2026-05-06 08:15:00 | 81,114.30 | 81,228.40 | 80,872.30 | 80,872.30 | 1,371 | -0.30% |
| 2026-05-06 08:00:00 | 80,861.90 | 81,219.60 | 80,835.80 | 81,114.30 | 2,974 | +0.31% |
| 2026-05-06 07:45:00 | 80,880.10 | 80,939.70 | 80,834.60 | 80,861.90 | 753.8000 | -0.02% |
| 2026-05-06 07:30:00 | 80,840.00 | 80,934.70 | 80,716.80 | 80,880.10 | 1,721 | +0.05% |
| 2026-05-06 07:15:00 | 81,171.10 | 81,171.20 | 80,818.80 | 80,840.00 | 1,343 | -0.41% |
| 2026-05-06 07:00:00 | 81,076.70 | 81,176.90 | 80,971.30 | 81,171.20 | 1,151 | +0.12% |
| 2026-05-06 06:45:00 | 80,974.80 | 81,316.50 | 80,933.60 | 81,076.70 | 3,094 | +0.13% |
| 2026-05-06 06:30:00 | 81,389.90 | 81,390.00 | 80,752.80 | 80,974.70 | 6,458 | -0.51% |
| 2026-05-06 06:15:00 | 81,336.40 | 81,485.70 | 81,270.00 | 81,389.90 | 721.5840 | +0.07% |
| 2026-05-06 06:00:00 | 81,363.40 | 81,564.40 | 81,306.10 | 81,336.40 | 653.3220 | -0.03% |
| 2026-05-06 05:45:00 | 81,324.60 | 81,472.70 | 81,302.00 | 81,363.30 | 531.6270 | +0.05% |
| 2026-05-06 05:30:00 | 81,430.80 | 81,430.90 | 81,266.50 | 81,324.70 | 1,115 | -0.13% |
| 2026-05-06 05:15:00 | 81,538.40 | 81,620.70 | 81,406.00 | 81,430.90 | 1,117 | -0.13% |
| 2026-05-06 05:00:00 | 81,607.20 | 81,745.40 | 81,529.80 | 81,538.40 | 1,651 | -0.08% |
| 2026-05-06 04:45:00 | 81,610.00 | 81,628.70 | 81,518.90 | 81,607.20 | 888.2770 | -0.00% |
| 2026-05-06 04:30:00 | 81,509.50 | 81,709.30 | 81,490.40 | 81,610.00 | 1,967 | +0.12% |
| 2026-05-06 04:15:00 | 81,648.00 | 81,648.00 | 81,495.00 | 81,509.50 | 1,159 | -0.17% |
| 2026-05-06 04:00:00 | 81,554.30 | 81,729.30 | 81,458.00 | 81,648.00 | 4,223 | +0.11% |
| 2026-05-06 03:45:00 | 81,611.70 | 81,636.40 | 81,473.70 | 81,554.40 | 917.3670 | -0.07% |
| 2026-05-06 03:30:00 | 81,490.00 | 81,624.20 | 81,470.90 | 81,611.80 | 1,836 | +0.15% |
| 2026-05-06 03:15:00 | 81,416.20 | 81,541.70 | 81,375.80 | 81,490.00 | 579.7630 | +0.09% |
| 2026-05-06 03:00:00 | 81,463.60 | 81,477.60 | 81,347.50 | 81,416.10 | 476.6570 | -0.06% |
| 2026-05-06 02:45:00 | 81,468.00 | 81,515.10 | 81,359.40 | 81,463.60 | 517.4120 | -0.01% |
| 2026-05-06 02:30:00 | 81,412.60 | 81,491.80 | 81,371.40 | 81,468.10 | 386.4740 | +0.07% |
| 2026-05-06 02:15:00 | 81,516.00 | 81,530.00 | 81,371.30 | 81,412.60 | 841.9010 | -0.13% |
| 2026-05-06 02:00:00 | 81,223.60 | 81,577.40 | 81,223.60 | 81,515.90 | 1,421 | +0.36% |
| 2026-05-06 01:45:00 | 81,250.40 | 81,309.80 | 81,200.00 | 81,223.60 | 522.1630 | -0.03% |
| 2026-05-06 01:30:00 | 81,370.20 | 81,370.20 | 81,210.00 | 81,250.40 | 675.7050 | -0.15% |
| 2026-05-06 01:15:00 | 81,279.00 | 81,420.00 | 81,255.80 | 81,370.10 | 1,181 | +0.11% |
| 2026-05-06 01:00:00 | 81,250.60 | 81,330.00 | 81,133.30 | 81,279.00 | 1,106 | +0.03% |
| 2026-05-06 00:45:00 | 81,028.20 | 81,250.70 | 81,009.50 | 81,250.70 | 1,801 | +0.27% |
| 2026-05-06 00:30:00 | 81,371.00 | 81,371.10 | 81,000.00 | 81,028.20 | 5,087 | -0.42% |
| 2026-05-06 00:15:00 | 81,403.40 | 81,511.50 | 81,277.50 | 81,371.10 | 1,033 | -0.04% |
| 2026-05-06 00:00:00 | 81,488.70 | 81,578.10 | 81,378.80 | 81,403.40 | 1,992 | -0.10% |
| 2026-05-05 23:45:00 | 81,581.80 | 81,640.70 | 81,472.10 | 81,488.70 | 1,965 | -0.11% |
| 2026-05-05 23:30:00 | 81,564.40 | 81,623.10 | 81,490.00 | 81,581.80 | 1,338 | +0.02% |
| 2026-05-05 23:15:00 | 81,514.50 | 81,620.60 | 81,466.60 | 81,564.30 | 1,827 | +0.06% |
| 2026-05-05 23:00:00 | 81,284.00 | 81,615.60 | 81,184.00 | 81,514.60 | 2,428 | +0.28% |
| 2026-05-05 22:45:00 | 81,187.40 | 81,350.00 | 81,068.40 | 81,284.10 | 1,294 | +0.12% |
| 2026-05-05 22:30:00 | 81,354.40 | 81,458.80 | 81,071.00 | 81,187.40 | 1,998 | -0.21% |
| 2026-05-05 22:15:00 | 81,055.70 | 81,418.10 | 80,890.00 | 81,354.40 | 4,692 | +0.37% |
| 2026-05-05 22:00:00 | 81,278.30 | 81,392.60 | 81,028.30 | 81,055.70 | 2,623 | -0.27% |
| 2026-05-05 21:45:00 | 81,362.90 | 81,613.50 | 81,138.00 | 81,278.30 | 4,194 | -0.10% |
| 2026-05-05 21:30:00 | 81,410.80 | 81,492.60 | 81,151.10 | 81,362.90 | 4,300 | -0.06% |
| 2026-05-05 21:15:00 | 81,579.90 | 81,656.60 | 81,360.00 | 81,410.90 | 5,392 | -0.21% |
| 2026-05-05 21:00:00 | 81,223.30 | 81,626.30 | 81,212.00 | 81,579.90 | 9,746 | +0.44% |
| 2026-05-05 20:45:00 | 81,257.90 | 81,258.00 | 81,140.50 | 81,223.30 | 1,533 | -0.04% |
| 2026-05-05 20:30:00 | 81,172.20 | 81,258.00 | 81,118.40 | 81,257.90 | 2,777 | +0.11% |
| 2026-05-05 20:15:00 | 81,052.00 | 81,200.00 | 81,020.80 | 81,172.10 | 1,854 | +0.15% |
| 2026-05-05 20:00:00 | 80,973.10 | 81,097.40 | 80,879.50 | 81,052.00 | 1,131 | +0.10% |
| 2026-05-05 19:45:00 | 80,990.30 | 81,022.00 | 80,824.10 | 80,973.00 | 850.1590 | -0.02% |
| 2026-05-05 19:30:00 | 80,900.20 | 81,071.00 | 80,885.70 | 80,990.30 | 1,524 | +0.11% |
| 2026-05-05 19:15:00 | 80,905.60 | 80,934.00 | 80,773.30 | 80,900.10 | 1,258 | -0.01% |
| 2026-05-05 19:00:00 | 80,786.70 | 80,940.00 | 80,735.80 | 80,905.50 | 4,303 | +0.15% |
| 2026-05-05 18:45:00 | 80,777.00 | 80,788.50 | 80,684.00 | 80,786.80 | 723.2220 | +0.01% |
| 2026-05-05 18:30:00 | 80,695.30 | 80,789.00 | 80,683.00 | 80,777.10 | 1,316 | +0.10% |
| 2026-05-05 18:15:00 | 80,632.80 | 80,721.60 | 80,632.80 | 80,695.30 | 820.9780 | +0.08% |
| 2026-05-05 18:00:00 | 80,551.00 | 80,684.00 | 80,488.00 | 80,632.70 | 1,105 | +0.10% |
| 2026-05-05 17:45:00 | 80,549.00 | 80,582.00 | 80,480.60 | 80,551.00 | 704.3350 | +0.00% |
| 2026-05-05 17:30:00 | 80,620.60 | 80,673.40 | 80,515.00 | 80,549.10 | 1,456 | -0.09% |
| 2026-05-05 17:15:00 | 80,631.20 | 80,650.00 | 80,557.10 | 80,620.60 | 1,457 | -0.01% |
| 2026-05-05 17:00:00 | 80,776.00 | 80,776.00 | 80,631.00 | 80,631.40 | 1,127 | -0.18% |
| 2026-05-05 16:45:00 | 80,708.00 | 80,800.00 | 80,707.90 | 80,776.00 | 696.2840 | +0.08% |
| 2026-05-05 16:30:00 | 80,806.30 | 80,829.00 | 80,674.70 | 80,707.90 | 1,631 | -0.12% |
| 2026-05-05 16:15:00 | 80,809.20 | 80,837.90 | 80,765.10 | 80,806.20 | 1,024 | -0.00% |
| 2026-05-05 16:00:00 | 80,815.80 | 80,837.90 | 80,793.70 | 80,809.10 | 1,917 | -0.01% |
| 2026-05-05 15:45:00 | 80,985.50 | 81,000.00 | 80,793.70 | 80,815.80 | 1,787 | -0.21% |
| 2026-05-05 15:30:00 | 80,998.30 | 81,111.00 | 80,970.90 | 80,985.50 | 1,413 | -0.02% |
| 2026-05-05 15:15:00 | 80,955.90 | 81,049.20 | 80,923.40 | 80,998.20 | 830.1730 | +0.05% |
| 2026-05-05 15:00:00 | 80,934.70 | 80,988.90 | 80,850.00 | 80,955.90 | 864.4840 | +0.03% |
| 2026-05-05 14:45:00 | 80,761.70 | 80,941.90 | 80,761.70 | 80,934.60 | 708.4390 | +0.21% |
| 2026-05-05 14:30:00 | 80,779.70 | 80,850.10 | 80,750.00 | 80,761.60 | 799.6820 | -0.02% |
| 2026-05-05 14:15:00 | 80,905.40 | 80,929.60 | 80,752.30 | 80,779.70 | 1,191 | -0.16% |
| 2026-05-05 14:00:00 | 80,924.20 | 80,973.80 | 80,843.30 | 80,905.30 | 1,106 | -0.02% |
| 2026-05-05 13:45:00 | 80,988.10 | 81,033.80 | 80,863.70 | 80,924.10 | 2,451 | -0.08% |
| 2026-05-05 13:30:00 | 81,010.90 | 81,278.20 | 80,966.80 | 80,988.10 | 5,652 | -0.03% |
| 2026-05-05 13:15:00 | 80,827.60 | 81,168.00 | 80,827.60 | 81,010.90 | 4,194 | +0.23% |
| 2026-05-05 13:00:00 | 80,850.90 | 80,905.80 | 80,783.80 | 80,827.60 | 1,509 | -0.03% |
| 2026-05-05 12:45:00 | 80,719.40 | 80,905.80 | 80,684.40 | 80,850.80 | 1,179 | +0.16% |
| 2026-05-05 12:30:00 | 80,749.90 | 80,816.10 | 80,671.40 | 80,719.40 | 947.8300 | -0.04% |
| 2026-05-05 12:15:00 | 80,765.40 | 80,876.00 | 80,743.10 | 80,749.90 | 746.9520 | -0.02% |
| 2026-05-05 12:00:00 | 80,836.80 | 80,941.90 | 80,738.00 | 80,765.30 | 1,587 | -0.09% |
| 2026-05-05 11:45:00 | 80,878.70 | 80,908.00 | 80,766.20 | 80,836.90 | 1,116 | -0.05% |
| 2026-05-05 11:30:00 | 80,745.40 | 81,050.00 | 80,695.80 | 80,878.80 | 4,689 | +0.17% |
| 2026-05-05 11:15:00 | 80,633.50 | 80,820.30 | 80,585.60 | 80,745.30 | 1,964 | +0.14% |
| 2026-05-05 11:00:00 | 80,514.40 | 80,689.70 | 80,411.10 | 80,633.50 | 1,091 | +0.15% |
| 2026-05-05 10:45:00 | 80,770.40 | 80,871.40 | 80,459.80 | 80,514.40 | 2,724 | -0.32% |
| 2026-05-05 10:30:00 | 80,422.60 | 80,786.50 | 80,405.30 | 80,770.40 | 3,498 | +0.43% |
| 2026-05-05 10:15:00 | 80,409.90 | 80,495.00 | 80,334.20 | 80,422.50 | 778.7040 | +0.02% |
| 2026-05-05 10:00:00 | 80,310.90 | 80,479.30 | 80,255.50 | 80,409.90 | 1,622 | +0.12% |
| 2026-05-05 09:45:00 | 80,200.00 | 80,343.00 | 80,200.00 | 80,310.90 | 672.5800 | +0.14% |
| 2026-05-05 09:30:00 | 80,219.00 | 80,288.00 | 80,127.20 | 80,199.90 | 933.9140 | -0.02% |
| 2026-05-05 09:15:00 | 80,152.50 | 80,249.30 | 80,142.00 | 80,219.00 | 851.6490 | +0.08% |
| 2026-05-05 09:00:00 | 80,130.90 | 80,223.30 | 80,031.50 | 80,152.40 | 889.9470 | +0.03% |
| 2026-05-05 08:45:00 | 80,042.80 | 80,150.00 | 79,993.60 | 80,130.90 | 722.7490 | +0.11% |
| 2026-05-05 08:30:00 | 79,812.90 | 80,099.00 | 79,812.80 | 80,042.80 | 833.1770 | +0.29% |
| 2026-05-05 08:15:00 | 79,917.90 | 79,930.00 | 79,811.70 | 79,812.90 | 340.5610 | -0.13% |
| 2026-05-05 08:00:00 | 79,826.10 | 79,987.40 | 79,761.20 | 79,917.90 | 1,299 | +0.11% |
| 2026-05-05 07:45:00 | 79,732.30 | 79,846.10 | 79,720.00 | 79,826.10 | 892.4830 | +0.12% |
| 2026-05-05 07:30:00 | 79,925.00 | 79,925.00 | 79,715.90 | 79,732.30 | 986.1170 | -0.24% |
| 2026-05-05 07:15:00 | 79,895.10 | 79,937.10 | 79,835.20 | 79,925.00 | 632.4290 | +0.04% |
| 2026-05-05 07:00:00 | 80,031.90 | 80,032.00 | 79,857.80 | 79,895.10 | 778.4690 | -0.17% |
| 2026-05-05 06:45:00 | 80,071.20 | 80,163.20 | 80,003.60 | 80,031.90 | 540.9070 | -0.05% |
| 2026-05-05 06:30:00 | 80,222.20 | 80,227.00 | 80,071.10 | 80,071.10 | 890.2410 | -0.19% |
| 2026-05-05 06:15:00 | 80,318.30 | 80,363.20 | 80,219.90 | 80,222.30 | 445.9360 | -0.12% |
| 2026-05-05 06:00:00 | 80,216.90 | 80,347.60 | 80,184.30 | 80,318.30 | 585.9380 | +0.13% |
| 2026-05-05 05:45:00 | 80,195.30 | 80,349.60 | 80,193.40 | 80,216.90 | 571.1570 | +0.03% |
| 2026-05-05 05:30:00 | 80,157.60 | 80,259.90 | 80,157.50 | 80,195.20 | 387.3530 | +0.05% |
| 2026-05-05 05:15:00 | 80,076.00 | 80,262.70 | 80,032.80 | 80,157.60 | 874.2370 | +0.10% |
| 2026-05-05 05:00:00 | 79,896.50 | 80,123.40 | 79,896.40 | 80,076.00 | 624.2340 | +0.22% |
| 2026-05-05 04:45:00 | 79,876.60 | 79,974.10 | 79,863.30 | 79,896.50 | 545.2960 | +0.02% |
| 2026-05-05 04:30:00 | 79,981.40 | 79,998.60 | 79,846.50 | 79,876.50 | 475.5940 | -0.13% |
| 2026-05-05 04:15:00 | 80,090.30 | 80,124.70 | 79,875.10 | 79,981.30 | 860.4990 | -0.14% |
| 2026-05-05 04:00:00 | 80,018.30 | 80,090.30 | 79,919.40 | 80,090.30 | 716.2260 | +0.09% |
| 2026-05-05 03:45:00 | 79,958.40 | 80,059.10 | 79,920.40 | 80,018.40 | 1,328 | +0.08% |
| 2026-05-05 03:30:00 | 79,887.50 | 79,970.50 | 79,850.00 | 79,958.40 | 562.4250 | +0.09% |
| 2026-05-05 03:15:00 | 80,048.40 | 80,055.00 | 79,848.50 | 79,887.70 | 1,501 | -0.20% |
| 2026-05-05 03:00:00 | 80,080.90 | 80,108.00 | 79,915.30 | 80,048.40 | 1,180 | -0.04% |
| 2026-05-05 02:45:00 | 80,137.10 | 80,138.40 | 80,001.00 | 80,080.90 | 1,375 | -0.07% |
| 2026-05-05 02:30:00 | 80,220.20 | 80,270.40 | 80,122.60 | 80,137.20 | 1,065 | -0.10% |
| 2026-05-05 02:15:00 | 80,336.20 | 80,336.20 | 80,110.00 | 80,220.20 | 2,544 | -0.14% |
| 2026-05-05 02:00:00 | 80,339.80 | 80,395.90 | 80,208.50 | 80,336.20 | 2,380 | -0.00% |
| 2026-05-05 01:45:00 | 80,232.40 | 80,771.70 | 80,218.80 | 80,339.80 | 7,538 | +0.13% |
| 2026-05-05 01:30:00 | 80,394.10 | 80,406.50 | 80,207.70 | 80,232.50 | 1,451 | -0.20% |
| 2026-05-05 01:15:00 | 80,339.90 | 80,466.00 | 80,314.30 | 80,394.20 | 2,002 | +0.07% |
| 2026-05-05 01:00:00 | 79,982.30 | 80,417.20 | 79,978.60 | 80,340.00 | 2,508 | +0.45% |
| 2026-05-05 00:45:00 | 80,228.40 | 80,276.80 | 79,935.10 | 79,982.40 | 1,943 | -0.31% |
| 2026-05-05 00:30:00 | 80,191.60 | 80,317.70 | 80,092.20 | 80,228.40 | 2,327 | +0.05% |
| 2026-05-05 00:15:00 | 79,671.40 | 80,352.00 | 79,562.00 | 80,191.70 | 5,535 | +0.65% |
| 2026-05-05 00:00:00 | 79,976.60 | 80,044.00 | 79,598.30 | 79,671.40 | 3,685 | -0.38% |
| 2026-05-04 23:45:00 | 79,867.00 | 80,118.00 | 79,502.30 | 79,976.70 | 4,697 | +0.14% |
| 2026-05-04 23:30:00 | 79,654.40 | 79,879.10 | 79,422.10 | 79,867.00 | 4,415 | +0.27% |
| 2026-05-04 23:15:00 | 80,065.90 | 80,188.00 | 79,246.70 | 79,654.30 | 1.32万 | -0.51% |
| 2026-05-04 23:00:00 | 80,165.20 | 80,332.80 | 79,866.60 | 80,066.00 | 9,992 | -0.12% |
| 2026-05-04 22:45:00 | 79,484.50 | 80,528.90 | 79,484.40 | 80,160.10 | 1.74万 | +0.85% |
| 2026-05-04 22:30:00 | 79,201.70 | 79,567.20 | 79,181.60 | 79,484.40 | 3,598 | +0.36% |
| 2026-05-04 22:15:00 | 78,920.40 | 79,355.90 | 78,903.70 | 79,201.60 | 4,502 | +0.36% |
| 2026-05-04 22:00:00 | 78,747.60 | 78,948.10 | 78,450.00 | 78,920.50 | 2,974 | +0.22% |
| 2026-05-04 21:45:00 | 78,832.60 | 78,909.40 | 78,685.30 | 78,747.60 | 1,754 | -0.11% |
| 2026-05-04 21:30:00 | 78,924.90 | 79,099.70 | 78,802.00 | 78,832.60 | 2,780 | -0.12% |
| 2026-05-04 21:15:00 | 78,880.60 | 79,057.60 | 78,855.30 | 78,924.80 | 2,231 | +0.06% |
| 2026-05-04 21:00:00 | 78,816.10 | 78,939.60 | 78,532.90 | 78,880.60 | 3,884 | +0.08% |
| 2026-05-04 20:45:00 | 78,944.30 | 78,968.70 | 78,813.80 | 78,816.10 | 951.6860 | -0.16% |
| 2026-05-04 20:30:00 | 78,920.00 | 78,953.00 | 78,803.60 | 78,944.20 | 654.8760 | +0.03% |
| 2026-05-04 20:15:00 | 78,764.30 | 78,993.70 | 78,710.00 | 78,919.90 | 1,628 | +0.20% |
| 2026-05-04 20:00:00 | 78,753.50 | 78,824.50 | 78,670.60 | 78,764.30 | 1,251 | +0.01% |
| 2026-05-04 19:45:00 | 78,696.80 | 78,827.10 | 78,689.70 | 78,753.50 | 969.7490 | +0.07% |
| 2026-05-04 19:30:00 | 78,909.90 | 78,910.00 | 78,658.10 | 78,696.80 | 4,919 | -0.27% |
| 2026-05-04 19:15:00 | 79,000.00 | 79,080.00 | 78,871.80 | 78,909.90 | 1,326 | -0.11% |
| 2026-05-04 19:00:00 | 78,894.90 | 79,050.30 | 78,857.10 | 79,000.10 | 2,144 | +0.13% |
| 2026-05-04 18:45:00 | 78,888.00 | 79,057.80 | 78,785.60 | 78,894.80 | 4,754 | +0.01% |
| 2026-05-04 18:30:00 | 78,465.80 | 78,999.40 | 78,410.00 | 78,888.10 | 8,671 | +0.54% |
| 2026-05-04 18:15:00 | 78,712.80 | 78,739.70 | 78,128.30 | 78,465.80 | 1.96万 | -0.31% |
| 2026-05-04 18:00:00 | 79,800.10 | 79,851.30 | 78,550.00 | 78,712.80 | 1.50万 | -1.36% |
| 2026-05-04 17:45:00 | 79,821.40 | 79,900.00 | 79,755.10 | 79,800.10 | 946.0600 | -0.03% |
| 2026-05-04 17:30:00 | 79,686.40 | 79,863.00 | 79,649.70 | 79,821.30 | 1,073 | +0.17% |
| 2026-05-04 17:15:00 | 79,690.10 | 79,794.80 | 79,672.10 | 79,686.50 | 707.5570 | -0.00% |
| 2026-05-04 17:00:00 | 79,666.60 | 79,752.90 | 79,600.20 | 79,690.10 | 932.2050 | +0.03% |
| 2026-05-04 16:45:00 | 79,677.20 | 79,728.00 | 79,573.00 | 79,666.50 | 845.6520 | -0.01% |
| 2026-05-04 16:30:00 | 79,703.10 | 79,741.40 | 79,654.60 | 79,677.20 | 466.1360 | -0.03% |
| 2026-05-04 16:15:00 | 79,754.50 | 79,768.60 | 79,585.50 | 79,703.10 | 849.8600 | -0.06% |
| 2026-05-04 16:00:00 | 79,663.40 | 79,754.60 | 79,555.80 | 79,754.60 | 1,728 | +0.11% |
| 2026-05-04 15:45:00 | 79,820.00 | 79,872.00 | 79,633.00 | 79,663.50 | 826.2640 | -0.20% |
| 2026-05-04 15:30:00 | 79,814.30 | 79,835.20 | 79,645.30 | 79,820.00 | 1,097 | +0.01% |
| 2026-05-04 15:15:00 | 79,856.80 | 79,883.10 | 79,767.80 | 79,814.40 | 552.5590 | -0.05% |
| 2026-05-04 15:00:00 | 79,824.70 | 79,907.60 | 79,746.30 | 79,856.90 | 827.3720 | +0.04% |
| 2026-05-04 14:45:00 | 79,713.10 | 79,938.60 | 79,713.10 | 79,824.70 | 1,705 | +0.14% |
| 2026-05-04 14:30:00 | 79,671.50 | 79,735.80 | 79,595.60 | 79,713.20 | 1,340 | +0.05% |
| 2026-05-04 14:15:00 | 79,871.90 | 79,872.00 | 79,440.00 | 79,671.50 | 4,352 | -0.25% |
| 2026-05-04 14:00:00 | 79,984.00 | 80,005.80 | 79,855.80 | 79,872.00 | 1,363 | -0.14% |
| 2026-05-04 13:45:00 | 80,046.80 | 80,046.90 | 79,948.60 | 79,983.90 | 598.4140 | -0.08% |
| 2026-05-04 13:30:00 | 79,960.00 | 80,072.60 | 79,916.80 | 80,046.80 | 1,725 | +0.11% |
| 2026-05-04 13:15:00 | 80,112.90 | 80,119.50 | 79,905.00 | 79,960.00 | 3,893 | -0.19% |
| 2026-05-04 13:00:00 | 80,300.00 | 80,370.00 | 80,051.80 | 80,112.80 | 2,555 | -0.23% |
| 2026-05-04 12:45:00 | 80,306.50 | 80,357.50 | 80,184.80 | 80,300.00 | 1,511 | -0.01% |
| 2026-05-04 12:30:00 | 80,305.50 | 80,403.90 | 80,248.10 | 80,306.50 | 1,298 | +0.00% |
| 2026-05-04 12:15:00 | 80,390.00 | 80,590.20 | 80,186.00 | 80,305.40 | 4,233 | -0.11% |
| 2026-05-04 12:00:00 | 80,278.70 | 80,450.00 | 80,278.70 | 80,390.00 | 2,919 | +0.14% |
| 2026-05-04 11:45:00 | 79,967.10 | 80,296.50 | 79,927.10 | 80,278.70 | 1,763 | +0.39% |
| 2026-05-04 11:30:00 | 80,082.10 | 80,109.50 | 79,873.30 | 79,967.10 | 1,439 | -0.14% |
| 2026-05-04 11:15:00 | 80,340.00 | 80,347.40 | 80,020.00 | 80,082.10 | 1,902 | -0.32% |
| 2026-05-04 11:00:00 | 80,136.60 | 80,426.00 | 79,914.40 | 80,340.10 | 4,743 | +0.25% |
| 2026-05-04 10:45:00 | 80,129.30 | 80,400.00 | 79,973.90 | 80,136.60 | 4,693 | +0.01% |
| 2026-05-04 10:30:00 | 79,671.60 | 80,290.00 | 79,671.50 | 80,129.30 | 8,458 | +0.57% |
| 2026-05-04 10:15:00 | 79,899.10 | 79,902.70 | 79,583.00 | 79,671.50 | 3,218 | -0.28% |
| 2026-05-04 10:00:00 | 79,756.00 | 80,184.40 | 79,493.00 | 79,899.20 | 9,632 | +0.18% |
| 2026-05-04 09:45:00 | 78,750.00 | 79,849.80 | 78,749.90 | 79,755.90 | 1.27万 | +1.28% |
| 2026-05-04 09:30:00 | 78,569.50 | 79,115.80 | 78,556.70 | 78,749.90 | 3,964 | +0.23% |
| 2026-05-04 09:15:00 | 78,417.40 | 78,573.90 | 78,380.00 | 78,569.60 | 652.2500 | +0.19% |
| 2026-05-04 09:00:00 | 78,505.00 | 78,555.00 | 78,374.90 | 78,417.40 | 684.3830 | -0.11% |
| 2026-05-04 08:45:00 | 78,355.30 | 78,526.90 | 78,355.30 | 78,504.90 | 1,023 | +0.19% |
| 2026-05-04 08:30:00 | 78,318.10 | 78,413.70 | 78,289.20 | 78,355.30 | 730.4220 | +0.05% |
| 2026-05-04 08:15:00 | 78,472.40 | 78,495.30 | 78,235.40 | 78,318.10 | 1,841 | -0.20% |
| 2026-05-04 08:00:00 | 78,529.00 | 78,538.30 | 78,375.00 | 78,472.30 | 2,011 | -0.07% |
| 2026-05-04 07:45:00 | 78,553.90 | 78,564.80 | 78,440.00 | 78,529.00 | 1,435 | -0.03% |
| 2026-05-04 07:30:00 | 78,616.00 | 78,698.40 | 78,543.00 | 78,553.90 | 1,463 | -0.08% |
| 2026-05-04 07:15:00 | 79,038.10 | 79,048.50 | 78,560.60 | 78,615.90 | 2,290 | -0.53% |
| 2026-05-04 07:00:00 | 79,141.50 | 79,260.30 | 79,008.30 | 79,038.00 | 1,045 | -0.13% |
| 2026-05-04 06:45:00 | 79,240.10 | 79,350.00 | 79,127.60 | 79,141.40 | 1,088 | -0.12% |
| 2026-05-04 06:30:00 | 79,049.70 | 79,289.70 | 78,947.40 | 79,240.10 | 1,090 | +0.24% |
| 2026-05-04 06:15:00 | 79,230.90 | 79,428.90 | 78,927.70 | 79,049.70 | 3,606 | -0.23% |
| 2026-05-04 06:00:00 | 78,794.60 | 79,363.00 | 78,794.60 | 79,230.80 | 4,759 | +0.55% |
| 2026-05-04 05:45:00 | 78,668.90 | 78,820.20 | 78,608.80 | 78,794.50 | 1,084 | +0.16% |
| 2026-05-04 05:30:00 | 78,881.10 | 78,897.00 | 78,623.20 | 78,668.90 | 948.7680 | -0.27% |
| 2026-05-04 05:15:00 | 78,974.30 | 78,976.90 | 78,878.50 | 78,881.00 | 381.0240 | -0.12% |
| 2026-05-04 05:00:00 | 78,889.00 | 79,026.00 | 78,820.00 | 78,974.40 | 706.7410 | +0.11% |
| 2026-05-04 04:45:00 | 78,978.10 | 78,991.90 | 78,802.30 | 78,889.00 | 989.4360 | -0.11% |
| 2026-05-04 04:30:00 | 78,884.60 | 79,266.00 | 78,862.40 | 78,978.20 | 3,931 | +0.12% |
| 2026-05-04 04:15:00 | 78,700.00 | 79,000.00 | 78,691.80 | 78,884.70 | 1,839 | +0.23% |
| 2026-05-04 04:00:00 | 78,729.10 | 78,759.90 | 78,690.00 | 78,700.00 | 298.2810 | -0.04% |
| 2026-05-04 03:45:00 | 78,770.00 | 78,783.50 | 78,726.50 | 78,729.10 | 236.1880 | -0.05% |
| 2026-05-04 03:30:00 | 78,645.80 | 78,832.20 | 78,644.50 | 78,770.00 | 677.3850 | +0.16% |
| 2026-05-04 03:15:00 | 78,675.20 | 78,689.00 | 78,637.80 | 78,645.70 | 275.0840 | -0.04% |
| 2026-05-04 03:00:00 | 78,706.70 | 78,731.20 | 78,650.20 | 78,675.20 | 188.2750 | -0.04% |
| 2026-05-04 02:45:00 | 78,652.40 | 78,730.60 | 78,650.10 | 78,706.70 | 192.4290 | +0.07% |
| 2026-05-04 02:30:00 | 78,697.10 | 78,703.10 | 78,650.10 | 78,652.80 | 170.9170 | -0.06% |
| 2026-05-04 02:15:00 | 78,635.20 | 78,725.00 | 78,588.20 | 78,697.00 | 331.7470 | +0.08% |
| 2026-05-04 02:00:00 | 78,693.70 | 78,713.20 | 78,632.20 | 78,635.10 | 289.8590 | -0.07% |
| 2026-05-04 01:45:00 | 78,769.10 | 78,769.10 | 78,684.30 | 78,693.70 | 352.4270 | -0.10% |
| 2026-05-04 01:30:00 | 78,694.50 | 78,790.00 | 78,685.70 | 78,769.00 | 440.8330 | +0.09% |
| 2026-05-04 01:15:00 | 78,648.80 | 78,762.90 | 78,648.80 | 78,694.60 | 444.8710 | +0.06% |
| 2026-05-04 01:00:00 | 78,619.20 | 78,696.00 | 78,514.20 | 78,648.80 | 743.5560 | +0.04% |
| 2026-05-04 00:45:00 | 78,690.60 | 78,697.60 | 78,614.00 | 78,619.10 | 217.7360 | -0.09% |
| 2026-05-04 00:30:00 | 78,619.30 | 78,749.50 | 78,619.30 | 78,690.60 | 427.9320 | +0.09% |
| 2026-05-04 00:15:00 | 78,584.60 | 78,628.30 | 78,550.00 | 78,619.30 | 368.8070 | +0.04% |
| 2026-05-04 00:00:00 | 78,625.20 | 78,663.30 | 78,573.20 | 78,584.60 | 385.8990 | -0.05% |
| 2026-05-03 23:45:00 | 78,655.00 | 78,670.80 | 78,584.10 | 78,625.20 | 433.6890 | -0.04% |
| 2026-05-03 23:30:00 | 78,730.40 | 78,763.60 | 78,621.50 | 78,655.00 | 558.8040 | -0.10% |
| 2026-05-03 23:15:00 | 78,706.20 | 78,739.10 | 78,681.70 | 78,730.40 | 298.5560 | +0.03% |
| 2026-05-03 23:00:00 | 78,700.60 | 78,787.70 | 78,688.20 | 78,706.20 | 699.3820 | +0.01% |
| 2026-05-03 22:45:00 | 78,672.30 | 78,750.00 | 78,612.00 | 78,700.60 | 537.3490 | +0.04% |
| 2026-05-03 22:30:00 | 78,649.90 | 78,681.40 | 78,625.70 | 78,672.30 | 285.7190 | +0.03% |
| 2026-05-03 22:15:00 | 78,695.10 | 78,726.40 | 78,577.00 | 78,649.90 | 613.5560 | -0.06% |
| 2026-05-03 22:00:00 | 78,634.40 | 78,747.90 | 78,625.50 | 78,695.10 | 501.0700 | +0.08% |
| 2026-05-03 21:45:00 | 78,582.00 | 78,663.20 | 78,563.00 | 78,634.30 | 536.3980 | +0.07% |
| 2026-05-03 21:30:00 | 78,606.60 | 78,670.00 | 78,555.50 | 78,582.00 | 425.9790 | -0.03% |
| 2026-05-03 21:15:00 | 78,713.40 | 78,713.40 | 78,522.90 | 78,606.60 | 873.0150 | -0.14% |
| 2026-05-03 21:00:00 | 78,715.30 | 78,739.80 | 78,671.70 | 78,713.40 | 447.5280 | -0.00% |
| 2026-05-03 20:45:00 | 78,750.10 | 78,804.70 | 78,685.30 | 78,715.40 | 679.6040 | -0.04% |
| 2026-05-03 20:30:00 | 78,739.10 | 78,759.20 | 78,641.50 | 78,750.10 | 787.0030 | +0.01% |
| 2026-05-03 20:15:00 | 78,814.90 | 78,827.70 | 78,700.30 | 78,739.10 | 745.3570 | -0.10% |
| 2026-05-03 20:00:00 | 78,620.60 | 78,850.00 | 78,620.60 | 78,814.90 | 1,427 | +0.25% |
| 2026-05-03 19:45:00 | 78,679.10 | 78,814.70 | 78,613.40 | 78,620.50 | 1,807 | -0.07% |
| 2026-05-03 19:30:00 | 78,471.60 | 78,743.80 | 78,471.60 | 78,679.20 | 1,597 | +0.26% |
| 2026-05-03 19:15:00 | 78,487.50 | 78,499.90 | 78,456.10 | 78,471.60 | 267.1540 | -0.02% |
| 2026-05-03 19:00:00 | 78,369.30 | 78,528.20 | 78,340.00 | 78,487.50 | 742.7220 | +0.15% |
| 2026-05-03 18:45:00 | 78,412.60 | 78,412.60 | 78,358.30 | 78,369.40 | 318.9600 | -0.06% |
| 2026-05-03 18:30:00 | 78,386.70 | 78,438.80 | 78,386.60 | 78,412.50 | 173.4640 | +0.03% |
| 2026-05-03 18:15:00 | 78,454.30 | 78,459.00 | 78,382.50 | 78,386.60 | 277.5670 | -0.09% |
| 2026-05-03 18:00:00 | 78,496.60 | 78,499.90 | 78,382.20 | 78,454.40 | 356.2760 | -0.05% |
| 2026-05-03 17:45:00 | 78,473.80 | 78,517.90 | 78,450.00 | 78,496.50 | 326.5670 | +0.03% |
| 2026-05-03 17:30:00 | 78,460.00 | 78,579.00 | 78,408.20 | 78,473.80 | 940.5530 | +0.02% |
| 2026-05-03 17:15:00 | 78,364.10 | 78,499.00 | 78,358.40 | 78,459.90 | 548.9570 | +0.12% |
| 2026-05-03 17:00:00 | 78,343.50 | 78,405.60 | 78,295.10 | 78,364.10 | 526.1930 | +0.03% |
| 2026-05-03 16:45:00 | 78,397.90 | 78,417.60 | 78,343.40 | 78,343.50 | 220.8420 | -0.07% |
| 2026-05-03 16:30:00 | 78,375.40 | 78,406.70 | 78,340.90 | 78,397.90 | 166.7900 | +0.03% |
| 2026-05-03 16:15:00 | 78,409.30 | 78,439.10 | 78,362.10 | 78,375.50 | 403.4030 | -0.04% |
| 2026-05-03 16:00:00 | 78,316.60 | 78,475.30 | 78,316.50 | 78,409.30 | 522.5630 | +0.12% |
| 2026-05-03 15:45:00 | 78,333.90 | 78,356.70 | 78,307.90 | 78,316.60 | 315.0220 | -0.02% |
| 2026-05-03 15:30:00 | 78,366.30 | 78,404.90 | 78,328.00 | 78,333.90 | 547.3860 | -0.04% |
| 2026-05-03 15:15:00 | 78,301.40 | 78,413.30 | 78,294.00 | 78,366.30 | 521.4540 | +0.08% |
| 2026-05-03 15:00:00 | 78,249.00 | 78,415.40 | 78,248.90 | 78,301.40 | 1,037 | +0.07% |
| 2026-05-03 14:45:00 | 78,103.90 | 78,318.70 | 78,103.80 | 78,249.00 | 749.6570 | +0.19% |
| 2026-05-03 14:30:00 | 78,068.70 | 78,133.60 | 78,068.70 | 78,103.90 | 302.7750 | +0.05% |
| 2026-05-03 14:15:00 | 78,104.00 | 78,113.20 | 78,027.00 | 78,068.70 | 586.9690 | -0.05% |
| 2026-05-03 14:00:00 | 78,208.50 | 78,208.50 | 78,103.70 | 78,103.90 | 500.0740 | -0.13% |
| 2026-05-03 13:45:00 | 78,163.00 | 78,218.70 | 78,158.40 | 78,208.50 | 158.6800 | +0.06% |
| 2026-05-03 13:30:00 | 78,180.70 | 78,190.00 | 78,163.10 | 78,163.10 | 166.9610 | -0.02% |
| 2026-05-03 13:15:00 | 78,204.00 | 78,216.80 | 78,180.00 | 78,180.70 | 210.2450 | -0.03% |
| 2026-05-03 13:00:00 | 78,132.30 | 78,227.70 | 78,121.10 | 78,204.00 | 603.5700 | +0.09% |
| 2026-05-03 12:45:00 | 78,148.30 | 78,159.70 | 78,101.10 | 78,132.30 | 348.4670 | -0.02% |
| 2026-05-03 12:30:00 | 78,183.30 | 78,202.60 | 78,148.30 | 78,148.30 | 198.4610 | -0.04% |
| 2026-05-03 12:15:00 | 78,103.10 | 78,201.00 | 78,103.10 | 78,183.20 | 462.9230 | +0.10% |
| 2026-05-03 12:00:00 | 78,162.30 | 78,168.60 | 78,075.80 | 78,103.20 | 371.6980 | -0.08% |
| 2026-05-03 11:45:00 | 78,097.40 | 78,185.00 | 78,097.30 | 78,162.40 | 518.9640 | +0.08% |
| 2026-05-03 11:30:00 | 78,075.20 | 78,179.40 | 78,075.10 | 78,097.30 | 495.1770 | +0.03% |
| 2026-05-03 11:15:00 | 78,089.00 | 78,108.40 | 78,075.10 | 78,075.10 | 566.0070 | -0.02% |
| 2026-05-03 11:00:00 | 78,131.40 | 78,157.80 | 78,084.80 | 78,089.00 | 451.2060 | -0.05% |
| 2026-05-03 10:45:00 | 78,080.20 | 78,167.90 | 78,080.00 | 78,131.30 | 524.6480 | +0.07% |
| 2026-05-03 10:30:00 | 78,077.90 | 78,140.70 | 78,077.90 | 78,080.10 | 513.8670 | +0.00% |
| 2026-05-03 10:15:00 | 78,151.60 | 78,163.80 | 78,077.90 | 78,078.00 | 974.6830 | -0.09% |
| 2026-05-03 10:00:00 | 78,200.00 | 78,272.00 | 78,069.00 | 78,151.60 | 1,514 | -0.06% |
| 2026-05-03 09:45:00 | 78,196.00 | 78,248.10 | 78,175.10 | 78,200.00 | 381.9200 | +0.01% |
| 2026-05-03 09:30:00 | 78,249.90 | 78,250.00 | 78,100.00 | 78,196.10 | 822.6800 | -0.07% |
| 2026-05-03 09:15:00 | 78,322.10 | 78,357.30 | 78,169.60 | 78,249.90 | 987.2300 | -0.09% |
| 2026-05-03 09:00:00 | 78,499.90 | 78,500.00 | 78,192.80 | 78,322.00 | 2,119 | -0.23% |
| 2026-05-03 08:45:00 | 78,599.90 | 78,610.00 | 78,437.80 | 78,499.90 | 1,030 | -0.13% |
| 2026-05-03 08:30:00 | 78,595.30 | 78,640.00 | 78,577.20 | 78,599.90 | 460.3630 | +0.01% |
| 2026-05-03 08:15:00 | 78,533.30 | 78,599.90 | 78,446.90 | 78,595.40 | 836.6060 | +0.08% |
| 2026-05-03 08:00:00 | 78,652.80 | 78,740.50 | 78,512.00 | 78,533.30 | 1,013 | -0.15% |
| 2026-05-03 07:45:00 | 78,653.90 | 78,676.10 | 78,588.30 | 78,652.90 | 370.7140 | -0.00% |
| 2026-05-03 07:30:00 | 78,766.60 | 78,784.70 | 78,653.90 | 78,653.90 | 468.0680 | -0.14% |
| 2026-05-03 07:15:00 | 78,697.70 | 78,774.60 | 78,684.80 | 78,766.60 | 274.5090 | +0.09% |
| 2026-05-03 07:00:00 | 78,793.20 | 78,793.20 | 78,650.00 | 78,697.70 | 479.7530 | -0.12% |
| 2026-05-03 06:45:00 | 78,620.00 | 78,838.00 | 78,619.40 | 78,793.20 | 694.5040 | +0.22% |
| 2026-05-03 06:30:00 | 78,589.90 | 78,717.00 | 78,588.40 | 78,619.90 | 484.0340 | +0.04% |
| 2026-05-03 06:15:00 | 78,745.20 | 78,745.20 | 78,569.20 | 78,590.00 | 694.5700 | -0.20% |
| 2026-05-03 06:00:00 | 78,689.70 | 78,773.00 | 78,624.00 | 78,745.20 | 1,017 | +0.07% |
| 2026-05-03 05:45:00 | 78,767.00 | 78,880.00 | 78,675.80 | 78,689.80 | 1,217 | -0.10% |
| 2026-05-03 05:30:00 | 78,455.40 | 79,145.00 | 78,455.40 | 78,767.00 | 6,915 | +0.40% |
| 2026-05-03 05:15:00 | 78,408.90 | 78,458.10 | 78,401.50 | 78,455.40 | 171.4700 | +0.06% |
| 2026-05-03 05:00:00 | 78,415.30 | 78,483.20 | 78,408.90 | 78,408.90 | 340.8250 | -0.01% |
| 2026-05-03 04:45:00 | 78,399.90 | 78,421.60 | 78,376.00 | 78,415.20 | 143.7500 | +0.02% |
| 2026-05-03 04:30:00 | 78,394.90 | 78,440.00 | 78,388.60 | 78,400.00 | 138.5990 | +0.01% |
| 2026-05-03 04:15:00 | 78,394.50 | 78,400.00 | 78,383.40 | 78,395.00 | 88.1140 | +0.00% |
| 2026-05-03 04:00:00 | 78,444.10 | 78,449.00 | 78,394.50 | 78,394.50 | 181.2870 | -0.06% |
| 2026-05-03 03:45:00 | 78,460.00 | 78,460.10 | 78,416.50 | 78,443.80 | 151.2100 | -0.02% |
| 2026-05-03 03:30:00 | 78,420.80 | 78,486.50 | 78,407.30 | 78,460.00 | 149.6040 | +0.05% |
| 2026-05-03 03:15:00 | 78,437.20 | 78,447.20 | 78,404.80 | 78,420.80 | 123.3070 | -0.02% |
| 2026-05-03 03:00:00 | 78,432.00 | 78,477.00 | 78,408.00 | 78,437.20 | 258.2700 | +0.01% |
| 2026-05-03 02:45:00 | 78,379.10 | 78,459.00 | 78,379.00 | 78,432.10 | 246.9670 | +0.07% |
| 2026-05-03 02:30:00 | 78,360.40 | 78,432.20 | 78,360.30 | 78,379.10 | 259.1780 | +0.02% |
| 2026-05-03 02:15:00 | 78,286.10 | 78,362.20 | 78,277.00 | 78,360.30 | 242.3440 | +0.09% |
| 2026-05-03 02:00:00 | 78,362.10 | 78,362.10 | 78,283.70 | 78,286.20 | 467.6280 | -0.10% |
| 2026-05-03 01:45:00 | 78,387.20 | 78,401.70 | 78,328.10 | 78,362.10 | 284.5680 | -0.03% |
| 2026-05-03 01:30:00 | 78,385.60 | 78,453.90 | 78,385.60 | 78,387.20 | 220.0440 | +0.00% |
| 2026-05-03 01:15:00 | 78,397.90 | 78,418.10 | 78,374.90 | 78,385.60 | 251.7020 | -0.02% |
| 2026-05-03 01:00:00 | 78,419.90 | 78,420.00 | 78,376.30 | 78,398.00 | 249.0870 | -0.03% |
| 2026-05-03 00:45:00 | 78,390.00 | 78,464.50 | 78,390.00 | 78,419.90 | 253.1060 | +0.04% |
| 2026-05-03 00:30:00 | 78,468.40 | 78,468.50 | 78,390.00 | 78,390.00 | 483.9030 | -0.10% |
| 2026-05-03 00:15:00 | 78,498.60 | 78,565.90 | 78,464.80 | 78,468.40 | 880.3600 | -0.04% |
| 2026-05-03 00:00:00 | 78,449.80 | 78,550.00 | 78,416.10 | 78,498.50 | 1,081 | +0.06% |
| 2026-05-02 23:45:00 | 78,398.00 | 78,450.00 | 78,372.00 | 78,449.80 | 364.3240 | +0.07% |
| 2026-05-02 23:30:00 | 78,336.20 | 78,410.00 | 78,331.60 | 78,397.90 | 276.9560 | +0.08% |
| 2026-05-02 23:15:00 | 78,396.90 | 78,399.00 | 78,320.00 | 78,336.20 | 297.8930 | -0.08% |
| 2026-05-02 23:00:00 | 78,380.80 | 78,447.30 | 78,380.80 | 78,397.00 | 266.8840 | +0.02% |
| 2026-05-02 22:45:00 | 78,364.80 | 78,452.50 | 78,358.00 | 78,380.90 | 512.7180 | +0.02% |
| 2026-05-02 22:30:00 | 78,386.40 | 78,432.00 | 78,338.20 | 78,364.70 | 421.4430 | -0.03% |
| 2026-05-02 22:15:00 | 78,276.00 | 78,458.20 | 78,271.80 | 78,386.30 | 1,304 | +0.14% |
| 2026-05-02 22:00:00 | 78,331.90 | 78,359.70 | 78,275.90 | 78,276.10 | 444.7360 | -0.07% |
| 2026-05-02 21:45:00 | 78,326.90 | 78,363.20 | 78,280.00 | 78,332.00 | 547.8550 | +0.01% |
| 2026-05-02 21:30:00 | 78,262.40 | 78,327.90 | 78,262.30 | 78,326.80 | 279.0470 | +0.08% |
| 2026-05-02 21:15:00 | 78,350.70 | 78,350.70 | 78,262.30 | 78,262.40 | 326.9490 | -0.11% |
| 2026-05-02 21:00:00 | 78,169.70 | 78,403.10 | 78,169.60 | 78,350.70 | 1,464 | +0.23% |
| 2026-05-02 20:45:00 | 78,187.10 | 78,187.10 | 78,135.90 | 78,169.70 | 176.3280 | -0.02% |
| 2026-05-02 20:30:00 | 78,208.00 | 78,220.40 | 78,148.20 | 78,187.20 | 283.9860 | -0.03% |
| 2026-05-02 20:15:00 | 78,097.20 | 78,232.00 | 78,097.20 | 78,208.00 | 746.3760 | +0.14% |
| 2026-05-02 20:00:00 | 78,105.70 | 78,127.00 | 78,056.00 | 78,097.30 | 520.3870 | -0.01% |
| 2026-05-02 19:45:00 | 78,134.90 | 78,135.00 | 78,055.70 | 78,105.70 | 748.3410 | -0.04% |
| 2026-05-02 19:30:00 | 78,171.10 | 78,176.90 | 78,082.00 | 78,134.90 | 435.6280 | -0.05% |
| 2026-05-02 19:15:00 | 78,135.80 | 78,199.10 | 78,132.00 | 78,171.10 | 223.4790 | +0.05% |
| 2026-05-02 19:00:00 | 78,205.50 | 78,205.50 | 78,120.10 | 78,135.80 | 592.3300 | -0.09% |
| 2026-05-02 18:45:00 | 78,210.80 | 78,236.40 | 78,190.00 | 78,205.40 | 241.9870 | -0.01% |
| 2026-05-02 18:30:00 | 78,211.30 | 78,228.60 | 78,175.00 | 78,210.90 | 293.9060 | -0.00% |
| 2026-05-02 18:15:00 | 78,250.00 | 78,264.00 | 78,187.70 | 78,211.20 | 174.5220 | -0.05% |
| 2026-05-02 18:00:00 | 78,252.40 | 78,273.10 | 78,240.00 | 78,250.10 | 176.2030 | -0.00% |
| 2026-05-02 17:45:00 | 78,262.10 | 78,280.00 | 78,246.70 | 78,252.30 | 226.1760 | -0.01% |
| 2026-05-02 17:30:00 | 78,268.00 | 78,359.20 | 78,168.40 | 78,262.10 | 758.1150 | -0.01% |
| 2026-05-02 17:15:00 | 78,262.20 | 78,303.30 | 78,262.20 | 78,268.10 | 152.8210 | +0.01% |
| 2026-05-02 17:00:00 | 78,272.20 | 78,290.00 | 78,250.00 | 78,262.10 | 146.6430 | -0.01% |
| 2026-05-02 16:45:00 | 78,282.20 | 78,318.00 | 78,246.20 | 78,272.20 | 287.2450 | -0.01% |
| 2026-05-02 16:30:00 | 78,239.40 | 78,305.80 | 78,239.30 | 78,282.20 | 353.7510 | +0.05% |
| 2026-05-02 16:15:00 | 78,218.00 | 78,247.20 | 78,193.00 | 78,239.30 | 213.0620 | +0.03% |
| 2026-05-02 16:00:00 | 78,181.60 | 78,223.90 | 78,113.00 | 78,218.00 | 531.2010 | +0.05% |
| 2026-05-02 15:45:00 | 78,190.00 | 78,224.40 | 78,156.10 | 78,181.60 | 415.7530 | -0.01% |
| 2026-05-02 15:30:00 | 78,275.30 | 78,290.60 | 78,174.00 | 78,190.00 | 434.2620 | -0.11% |
| 2026-05-02 15:15:00 | 78,274.00 | 78,300.00 | 78,262.50 | 78,275.20 | 233.1390 | +0.00% |
| 2026-05-02 15:00:00 | 78,278.30 | 78,304.20 | 78,257.40 | 78,274.10 | 307.8480 | -0.01% |
| 2026-05-02 14:45:00 | 78,189.20 | 78,322.00 | 78,189.10 | 78,278.30 | 873.3810 | +0.11% |
| 2026-05-02 14:30:00 | 78,099.90 | 78,193.10 | 78,099.90 | 78,189.20 | 230.9480 | +0.11% |
| 2026-05-02 14:15:00 | 78,143.70 | 78,180.00 | 78,099.40 | 78,099.90 | 282.3880 | -0.06% |
| 2026-05-02 14:00:00 | 78,140.10 | 78,245.30 | 78,136.80 | 78,143.60 | 344.5400 | +0.00% |
| 2026-05-02 13:45:00 | 78,150.10 | 78,219.60 | 78,140.00 | 78,140.00 | 627.4840 | -0.01% |
| 2026-05-02 13:30:00 | 78,067.80 | 78,170.30 | 78,067.70 | 78,150.10 | 419.2800 | +0.11% |
| 2026-05-02 13:15:00 | 78,048.30 | 78,090.00 | 77,979.30 | 78,067.80 | 768.7740 | +0.02% |
| 2026-05-02 13:00:00 | 78,137.30 | 78,149.90 | 78,000.10 | 78,048.30 | 1,470 | -0.11% |
| 2026-05-02 12:45:00 | 78,185.10 | 78,192.80 | 78,040.00 | 78,137.40 | 1,283 | -0.06% |
| 2026-05-02 12:30:00 | 78,233.50 | 78,253.60 | 78,108.00 | 78,185.00 | 666.5240 | -0.06% |
| 2026-05-02 12:15:00 | 78,255.00 | 78,265.10 | 78,210.90 | 78,233.50 | 563.1900 | -0.03% |
| 2026-05-02 12:00:00 | 78,377.70 | 78,416.80 | 78,210.40 | 78,255.10 | 1,333 | -0.16% |
| 2026-05-02 11:45:00 | 78,360.00 | 78,437.00 | 78,320.20 | 78,377.70 | 371.5750 | +0.02% |
| 2026-05-02 11:30:00 | 78,338.10 | 78,503.90 | 78,325.00 | 78,360.00 | 897.0450 | +0.03% |
| 2026-05-02 11:15:00 | 78,229.10 | 78,378.30 | 78,183.40 | 78,338.20 | 767.7440 | +0.14% |
| 2026-05-02 11:00:00 | 78,319.30 | 78,353.50 | 78,197.20 | 78,229.10 | 556.9560 | -0.12% |
| 2026-05-02 10:45:00 | 78,326.20 | 78,480.00 | 78,317.60 | 78,319.20 | 736.2490 | -0.01% |
| 2026-05-02 10:30:00 | 78,230.00 | 78,359.90 | 78,219.50 | 78,326.20 | 335.2400 | +0.12% |
| 2026-05-02 10:15:00 | 78,246.30 | 78,307.00 | 78,210.30 | 78,229.90 | 250.7140 | -0.02% |
| 2026-05-02 10:00:00 | 78,295.80 | 78,317.40 | 78,232.30 | 78,246.30 | 329.1280 | -0.06% |
| 2026-05-02 09:45:00 | 78,329.20 | 78,329.20 | 78,251.00 | 78,295.80 | 282.9520 | -0.04% |
| 2026-05-02 09:30:00 | 78,304.90 | 78,413.40 | 78,275.20 | 78,329.30 | 781.5360 | +0.03% |
| 2026-05-02 09:15:00 | 78,335.00 | 78,335.00 | 78,260.00 | 78,305.00 | 224.1500 | -0.04% |
| 2026-05-02 09:00:00 | 78,303.30 | 78,350.00 | 78,246.50 | 78,335.00 | 385.6920 | +0.04% |
| 2026-05-02 08:45:00 | 78,282.00 | 78,358.70 | 78,245.90 | 78,303.30 | 449.8790 | +0.03% |
| 2026-05-02 08:30:00 | 78,234.90 | 78,306.70 | 78,200.00 | 78,281.90 | 422.8430 | +0.06% |
| 2026-05-02 08:15:00 | 78,158.40 | 78,319.90 | 78,123.00 | 78,234.90 | 639.6190 | +0.10% |
| 2026-05-02 08:00:00 | 78,191.90 | 78,263.70 | 78,154.40 | 78,158.40 | 684.5560 | -0.04% |
| 2026-05-02 07:45:00 | 78,060.00 | 78,214.50 | 78,059.90 | 78,192.00 | 495.1880 | +0.17% |
| 2026-05-02 07:30:00 | 77,999.10 | 78,104.60 | 77,999.00 | 78,060.00 | 472.3930 | +0.08% |
| 2026-05-02 07:15:00 | 78,075.00 | 78,103.00 | 77,990.90 | 77,999.00 | 561.6390 | -0.10% |
| 2026-05-02 07:00:00 | 78,105.90 | 78,154.10 | 78,055.60 | 78,074.90 | 750.7090 | -0.04% |
| 2026-05-02 06:45:00 | 78,225.10 | 78,225.10 | 78,091.80 | 78,105.90 | 619.3180 | -0.15% |
| 2026-05-02 06:30:00 | 78,300.00 | 78,328.00 | 78,178.50 | 78,225.00 | 608.6670 | -0.10% |
| 2026-05-02 06:15:00 | 78,230.00 | 78,368.30 | 78,229.90 | 78,300.00 | 937.6780 | +0.09% |
| 2026-05-02 06:00:00 | 78,163.80 | 78,280.00 | 78,163.80 | 78,230.00 | 1,012 | +0.08% |
| 2026-05-02 05:45:00 | 78,084.90 | 78,163.80 | 78,075.30 | 78,163.80 | 470.5830 | +0.10% |
| 2026-05-02 05:30:00 | 77,983.10 | 78,150.10 | 77,979.20 | 78,084.90 | 1,063 | +0.13% |
| 2026-05-02 05:15:00 | 77,921.00 | 78,034.80 | 77,892.40 | 77,983.10 | 778.5470 | +0.08% |
| 2026-05-02 05:00:00 | 77,838.10 | 77,947.80 | 77,815.00 | 77,921.00 | 1,086 | +0.11% |
| 2026-05-02 04:45:00 | 77,955.90 | 78,000.00 | 77,717.70 | 77,838.20 | 2,255 | -0.15% |
| 2026-05-02 04:30:00 | 78,112.20 | 78,143.90 | 77,902.80 | 77,956.00 | 2,021 | -0.20% |
| 2026-05-02 04:15:00 | 78,257.90 | 78,268.40 | 78,055.60 | 78,112.10 | 1,259 | -0.19% |
| 2026-05-02 04:00:00 | 78,317.00 | 78,402.90 | 78,252.30 | 78,257.80 | 760.0610 | -0.08% |
| 2026-05-02 03:45:00 | 78,300.40 | 78,426.10 | 78,290.80 | 78,316.90 | 1,300 | +0.02% |
| 2026-05-02 03:30:00 | 78,376.00 | 78,380.80 | 78,274.00 | 78,300.30 | 675.1980 | -0.10% |
| 2026-05-02 03:15:00 | 78,454.00 | 78,465.60 | 78,309.00 | 78,376.00 | 560.9650 | -0.10% |
| 2026-05-02 03:00:00 | 78,392.10 | 78,514.20 | 78,371.00 | 78,453.90 | 602.0880 | +0.08% |
| 2026-05-02 02:45:00 | 78,398.50 | 78,479.90 | 78,336.10 | 78,392.10 | 551.0670 | -0.01% |
| 2026-05-02 02:30:00 | 78,554.90 | 78,555.30 | 78,378.90 | 78,398.60 | 1,024 | -0.20% |
| 2026-05-02 02:15:00 | 78,488.10 | 78,597.90 | 78,440.00 | 78,554.90 | 1,093 | +0.09% |
| 2026-05-02 02:00:00 | 78,509.30 | 78,589.10 | 78,425.10 | 78,488.00 | 1,294 | -0.03% |
| 2026-05-02 01:45:00 | 78,407.10 | 78,557.40 | 78,376.80 | 78,509.20 | 1,074 | +0.13% |
| 2026-05-02 01:30:00 | 78,209.90 | 78,519.10 | 78,150.00 | 78,407.00 | 1,609 | +0.25% |
| 2026-05-02 01:15:00 | 78,295.80 | 78,318.80 | 78,149.50 | 78,210.00 | 958.9870 | -0.11% |
| 2026-05-02 01:00:00 | 78,175.40 | 78,295.80 | 78,081.50 | 78,295.80 | 1,025 | +0.15% |
| 2026-05-02 00:45:00 | 78,241.30 | 78,327.70 | 78,130.00 | 78,175.40 | 1,132 | -0.08% |
| 2026-05-02 00:30:00 | 78,297.10 | 78,348.80 | 78,136.60 | 78,241.30 | 1,284 | -0.07% |
| 2026-05-02 00:15:00 | 78,331.80 | 78,439.30 | 78,130.00 | 78,297.10 | 2,716 | -0.04% |
| 2026-05-02 00:00:00 | 78,395.40 | 78,642.00 | 78,331.80 | 78,331.80 | 2,136 | -0.08% |
| 2026-05-01 23:45:00 | 78,611.70 | 78,639.20 | 78,130.00 | 78,395.40 | 4,198 | -0.28% |
| 2026-05-01 23:30:00 | 78,500.00 | 78,688.00 | 78,480.10 | 78,611.70 | 2,008 | +0.14% |
| 2026-05-01 23:15:00 | 78,414.30 | 78,578.00 | 78,370.90 | 78,500.00 | 2,489 | +0.11% |
| 2026-05-01 23:00:00 | 78,312.80 | 78,438.50 | 78,131.80 | 78,414.30 | 1,784 | +0.13% |
| 2026-05-01 22:45:00 | 78,156.60 | 78,409.50 | 78,111.00 | 78,312.90 | 2,097 | +0.20% |
| 2026-05-01 22:30:00 | 78,227.00 | 78,257.70 | 78,004.10 | 78,156.70 | 2,736 | -0.09% |
| 2026-05-01 22:15:00 | 78,623.80 | 78,668.60 | 78,109.60 | 78,226.90 | 3,903 | -0.50% |
| 2026-05-01 22:00:00 | 78,691.30 | 78,860.00 | 78,525.70 | 78,623.80 | 6,438 | -0.09% |
| 2026-05-01 21:45:00 | 78,212.00 | 78,879.90 | 78,135.30 | 78,691.30 | 8,003 | +0.61% |
| 2026-05-01 21:30:00 | 78,239.10 | 78,499.00 | 78,071.40 | 78,212.00 | 5,246 | -0.03% |
| 2026-05-01 21:15:00 | 78,312.90 | 78,360.10 | 78,211.10 | 78,239.10 | 2,246 | -0.09% |
| 2026-05-01 21:00:00 | 77,847.20 | 78,400.00 | 77,847.10 | 78,312.90 | 7,370 | +0.60% |
| 2026-05-01 20:45:00 | 77,912.20 | 78,007.90 | 77,835.70 | 77,847.20 | 2,550 | -0.08% |
| 2026-05-01 20:30:00 | 77,716.40 | 78,145.30 | 77,714.30 | 77,912.10 | 1.05万 | +0.25% |
| 2026-05-01 20:15:00 | 77,519.20 | 77,768.90 | 77,509.30 | 77,716.40 | 3,350 | +0.25% |
| 2026-05-01 20:00:00 | 77,429.60 | 77,659.90 | 77,368.20 | 77,519.30 | 2,042 | +0.12% |
| 2026-05-01 19:45:00 | 77,375.10 | 77,433.10 | 77,299.10 | 77,429.50 | 797.1800 | +0.07% |
| 2026-05-01 19:30:00 | 77,348.10 | 77,398.40 | 77,311.80 | 77,375.20 | 614.5450 | +0.04% |
| 2026-05-01 19:15:00 | 77,299.30 | 77,588.40 | 77,276.10 | 77,348.00 | 2,583 | +0.06% |
| 2026-05-01 19:00:00 | 77,268.90 | 77,303.00 | 77,232.40 | 77,299.40 | 478.9170 | +0.04% |
| 2026-05-01 18:45:00 | 77,214.40 | 77,282.20 | 77,214.40 | 77,268.90 | 380.0790 | +0.07% |
| 2026-05-01 18:30:00 | 77,316.40 | 77,337.80 | 77,212.20 | 77,214.50 | 352.8130 | -0.13% |
| 2026-05-01 18:15:00 | 77,134.70 | 77,408.70 | 77,134.70 | 77,316.30 | 1,476 | +0.24% |
| 2026-05-01 18:00:00 | 77,239.30 | 77,239.30 | 77,118.10 | 77,134.70 | 722.1050 | -0.14% |
| 2026-05-01 17:45:00 | 77,246.60 | 77,246.70 | 77,160.00 | 77,239.30 | 707.4590 | -0.01% |
| 2026-05-01 17:30:00 | 77,311.10 | 77,311.10 | 77,231.60 | 77,246.70 | 561.5000 | -0.08% |
| 2026-05-01 17:15:00 | 77,304.70 | 77,350.00 | 77,268.00 | 77,311.10 | 699.3170 | +0.01% |
| 2026-05-01 17:00:00 | 77,340.10 | 77,358.50 | 77,247.30 | 77,304.70 | 1,444 | -0.05% |
| 2026-05-01 16:45:00 | 77,340.00 | 77,350.00 | 77,325.50 | 77,340.00 | 767.6290 | +0.00% |
| 2026-05-01 16:30:00 | 77,404.40 | 77,435.90 | 77,325.60 | 77,339.90 | 1,408 | -0.08% |
| 2026-05-01 16:15:00 | 77,221.70 | 77,480.00 | 77,192.80 | 77,404.50 | 3,919 | +0.24% |
| 2026-05-01 16:00:00 | 77,099.90 | 77,229.50 | 77,010.50 | 77,221.70 | 961.7050 | +0.16% |
| 2026-05-01 15:45:00 | 76,963.10 | 77,110.00 | 76,963.10 | 77,100.00 | 1,008 | +0.18% |
| 2026-05-01 15:30:00 | 76,967.20 | 77,020.00 | 76,922.40 | 76,963.10 | 914.9320 | -0.01% |
| 2026-05-01 15:15:00 | 77,004.10 | 77,076.60 | 76,958.30 | 76,967.20 | 937.9490 | -0.05% |
| 2026-05-01 15:00:00 | 76,953.80 | 77,060.00 | 76,926.40 | 77,004.20 | 623.2440 | +0.07% |
| 2026-05-01 14:45:00 | 77,027.20 | 77,075.80 | 76,833.70 | 76,953.90 | 1,355 | -0.10% |
| 2026-05-01 14:30:00 | 77,112.00 | 77,132.10 | 76,913.90 | 77,027.20 | 695.0200 | -0.11% |
| 2026-05-01 14:15:00 | 77,100.50 | 77,143.50 | 77,071.60 | 77,112.00 | 416.6780 | +0.01% |
| 2026-05-01 14:00:00 | 77,135.30 | 77,140.00 | 77,043.60 | 77,100.40 | 392.1300 | -0.05% |
| 2026-05-01 13:45:00 | 77,083.80 | 77,144.40 | 77,072.40 | 77,135.30 | 562.8650 | +0.07% |
| 2026-05-01 13:30:00 | 77,040.00 | 77,083.90 | 77,018.70 | 77,083.80 | 341.1920 | +0.06% |
| 2026-05-01 13:15:00 | 77,096.70 | 77,107.30 | 77,009.40 | 77,040.00 | 319.7500 | -0.07% |
| 2026-05-01 13:00:00 | 76,997.30 | 77,155.00 | 76,988.00 | 77,096.80 | 610.0940 | +0.13% |
| 2026-05-01 12:45:00 | 77,039.50 | 77,073.80 | 76,985.30 | 76,997.40 | 676.2220 | -0.05% |
| 2026-05-01 12:30:00 | 76,983.20 | 77,053.70 | 76,957.60 | 77,039.60 | 961.2220 | +0.07% |
| 2026-05-01 12:15:00 | 77,069.90 | 77,177.10 | 76,900.00 | 76,983.20 | 1,626 | -0.11% |
| 2026-05-01 12:00:00 | 77,082.60 | 77,142.50 | 77,030.00 | 77,069.90 | 877.6540 | -0.02% |
| 2026-05-01 11:45:00 | 77,116.90 | 77,167.00 | 77,030.00 | 77,082.60 | 874.8160 | -0.04% |
| 2026-05-01 11:30:00 | 77,147.20 | 77,249.50 | 77,030.20 | 77,116.80 | 1,991 | -0.04% |
| 2026-05-01 11:15:00 | 76,651.80 | 77,421.20 | 76,651.80 | 77,147.20 | 1.01万 | +0.65% |
| 2026-05-01 11:00:00 | 76,552.80 | 76,668.90 | 76,510.00 | 76,651.90 | 468.3460 | +0.13% |
| 2026-05-01 10:45:00 | 76,550.50 | 76,579.40 | 76,485.20 | 76,552.90 | 432.5340 | +0.00% |
| 2026-05-01 10:30:00 | 76,584.30 | 76,599.60 | 76,512.30 | 76,550.50 | 440.5970 | -0.04% |
| 2026-05-01 10:15:00 | 76,630.10 | 76,688.00 | 76,559.90 | 76,584.30 | 459.7400 | -0.06% |
| 2026-05-01 10:00:00 | 76,644.00 | 76,703.20 | 76,568.90 | 76,630.00 | 1,043 | -0.02% |
| 2026-05-01 09:45:00 | 76,580.30 | 76,738.30 | 76,571.40 | 76,644.10 | 1,541 | +0.08% |
| 2026-05-01 09:30:00 | 76,495.60 | 76,599.00 | 76,482.80 | 76,580.30 | 462.8980 | +0.11% |
| 2026-05-01 09:15:00 | 76,515.10 | 76,586.00 | 76,484.30 | 76,495.50 | 467.0680 | -0.03% |
| 2026-05-01 09:00:00 | 76,415.10 | 76,549.10 | 76,400.10 | 76,515.10 | 540.5550 | +0.13% |
| 2026-05-01 08:45:00 | 76,488.50 | 76,557.30 | 76,353.70 | 76,415.10 | 695.3960 | -0.10% |
| 2026-05-01 08:30:00 | 76,479.90 | 76,517.20 | 76,410.40 | 76,488.50 | 517.9620 | +0.01% |
| 2026-05-01 08:15:00 | 76,428.80 | 76,533.30 | 76,422.80 | 76,479.90 | 729.0040 | +0.07% |
| 2026-05-01 08:00:00 | 76,305.40 | 76,472.80 | 76,265.40 | 76,428.90 | 890.7600 | +0.16% |
| 2026-05-01 07:45:00 | 76,285.40 | 76,342.00 | 76,261.10 | 76,305.40 | 274.6750 | +0.03% |
| 2026-05-01 07:30:00 | 76,299.90 | 76,347.00 | 76,277.60 | 76,285.40 | 360.7020 | -0.02% |
| 2026-05-01 07:15:00 | 76,261.90 | 76,299.90 | 76,245.00 | 76,299.90 | 300.8050 | +0.05% |
| 2026-05-01 07:00:00 | 76,198.00 | 76,288.70 | 76,173.30 | 76,261.90 | 481.9210 | +0.08% |
| 2026-05-01 06:45:00 | 76,292.40 | 76,335.50 | 76,155.10 | 76,197.90 | 380.5880 | -0.12% |
| 2026-05-01 06:30:00 | 76,395.80 | 76,408.10 | 76,224.30 | 76,292.50 | 339.3450 | -0.14% |
| 2026-05-01 06:15:00 | 76,321.40 | 76,409.30 | 76,315.00 | 76,395.90 | 269.6610 | +0.10% |
| 2026-05-01 06:00:00 | 76,202.80 | 76,330.00 | 76,191.40 | 76,321.40 | 519.2360 | +0.16% |
| 2026-05-01 05:45:00 | 76,344.70 | 76,344.70 | 76,186.00 | 76,202.80 | 795.0860 | -0.19% |
| 2026-05-01 05:30:00 | 76,299.90 | 76,416.00 | 76,299.90 | 76,344.60 | 271.9140 | +0.06% |
| 2026-05-01 05:15:00 | 76,453.00 | 76,453.00 | 76,274.50 | 76,299.90 | 369.7780 | -0.20% |
| 2026-05-01 05:00:00 | 76,451.10 | 76,495.40 | 76,405.40 | 76,453.00 | 474.0730 | +0.00% |
| 2026-05-01 04:45:00 | 76,473.50 | 76,536.20 | 76,444.50 | 76,451.10 | 548.4600 | -0.03% |
| 2026-05-01 04:30:00 | 76,429.90 | 76,500.10 | 76,399.70 | 76,473.60 | 527.4670 | +0.06% |
| 2026-05-01 04:15:00 | 76,406.60 | 76,525.40 | 76,273.30 | 76,429.90 | 1,273 | +0.03% |
| 2026-05-01 04:00:00 | 76,366.70 | 76,433.50 | 76,305.60 | 76,406.70 | 676.9510 | +0.05% |
| 2026-05-01 03:45:00 | 76,402.10 | 76,427.70 | 76,334.20 | 76,366.70 | 877.0810 | -0.05% |
| 2026-05-01 03:30:00 | 76,432.80 | 76,470.50 | 76,368.10 | 76,402.10 | 734.3560 | -0.04% |
| 2026-05-01 03:15:00 | 76,413.10 | 76,466.60 | 76,379.90 | 76,432.80 | 607.2340 | +0.03% |
| 2026-05-01 03:00:00 | 76,309.20 | 76,456.00 | 76,264.20 | 76,413.10 | 880.5490 | +0.14% |
| 2026-05-01 02:45:00 | 76,357.30 | 76,440.00 | 76,309.10 | 76,309.10 | 554.4010 | -0.06% |
| 2026-05-01 02:30:00 | 76,250.00 | 76,382.10 | 76,166.30 | 76,357.30 | 742.8460 | +0.14% |
| 2026-05-01 02:15:00 | 76,230.00 | 76,438.30 | 76,229.80 | 76,249.90 | 778.6720 | +0.03% |
| 2026-05-01 02:00:00 | 76,209.20 | 76,340.90 | 76,206.10 | 76,230.10 | 795.7810 | +0.03% |
| 2026-05-01 01:45:00 | 76,126.80 | 76,268.00 | 76,125.50 | 76,209.20 | 501.6120 | +0.11% |
| 2026-05-01 01:30:00 | 76,110.70 | 76,230.00 | 76,100.00 | 76,126.80 | 581.2380 | +0.02% |
| 2026-05-01 01:15:00 | 76,178.80 | 76,178.80 | 76,060.40 | 76,110.80 | 1,031 | -0.09% |
| 2026-05-01 01:00:00 | 76,220.20 | 76,294.20 | 76,169.40 | 76,178.70 | 894.7820 | -0.05% |
| 2026-05-01 00:45:00 | 76,305.20 | 76,340.00 | 76,181.90 | 76,220.10 | 543.9110 | -0.11% |
| 2026-05-01 00:30:00 | 76,322.70 | 76,384.60 | 76,280.00 | 76,305.10 | 379.7280 | -0.02% |
| 2026-05-01 00:15:00 | 76,440.10 | 76,440.10 | 76,251.00 | 76,322.70 | 798.2660 | -0.15% |
| 2026-05-01 00:00:00 | 76,423.00 | 76,446.90 | 76,315.60 | 76,440.10 | 1,060 | +0.02% |
| 2026-04-30 23:45:00 | 76,430.00 | 76,497.60 | 76,283.20 | 76,423.00 | 925.0350 | -0.01% |
| 2026-04-30 23:30:00 | 76,468.10 | 76,614.90 | 76,326.60 | 76,430.10 | 1,981 | -0.05% |
| 2026-04-30 23:15:00 | 76,394.20 | 76,468.10 | 76,326.80 | 76,468.10 | 966.4350 | +0.10% |
| 2026-04-30 23:00:00 | 76,256.10 | 76,410.00 | 76,116.00 | 76,394.20 | 1,205 | +0.18% |
| 2026-04-30 22:45:00 | 76,296.00 | 76,433.90 | 76,227.40 | 76,256.00 | 1,259 | -0.05% |
| 2026-04-30 22:30:00 | 76,310.40 | 76,519.60 | 76,161.60 | 76,296.00 | 1,948 | -0.02% |
| 2026-04-30 22:15:00 | 76,317.30 | 76,326.40 | 76,044.70 | 76,310.50 | 2,596 | -0.01% |
| 2026-04-30 22:00:00 | 76,370.40 | 76,546.70 | 76,226.00 | 76,317.20 | 2,014 | -0.07% |
| 2026-04-30 21:45:00 | 76,586.30 | 76,630.30 | 76,357.30 | 76,370.30 | 3,057 | -0.28% |
| 2026-04-30 21:30:00 | 76,147.20 | 76,599.90 | 76,066.60 | 76,586.40 | 4,160 | +0.58% |
| 2026-04-30 21:15:00 | 76,269.90 | 76,300.00 | 76,111.10 | 76,147.20 | 815.6920 | -0.16% |
| 2026-04-30 21:00:00 | 76,259.00 | 76,320.80 | 76,221.10 | 76,270.00 | 601.7170 | +0.01% |
| 2026-04-30 20:45:00 | 76,199.10 | 76,370.00 | 76,199.00 | 76,259.00 | 852.7720 | +0.08% |
| 2026-04-30 20:30:00 | 76,298.70 | 76,375.10 | 76,199.00 | 76,199.00 | 1,642 | -0.13% |
| 2026-04-30 20:15:00 | 76,110.00 | 76,333.30 | 76,101.40 | 76,298.80 | 2,211 | +0.25% |
| 2026-04-30 20:00:00 | 76,032.90 | 76,140.00 | 76,009.80 | 76,109.90 | 727.3070 | +0.10% |
| 2026-04-30 19:45:00 | 75,893.40 | 76,068.50 | 75,836.00 | 76,032.90 | 1,611 | +0.18% |
| 2026-04-30 19:30:00 | 76,075.10 | 76,100.00 | 75,858.00 | 75,893.50 | 1,292 | -0.24% |
| 2026-04-30 19:15:00 | 76,117.40 | 76,160.00 | 76,055.60 | 76,075.10 | 418.1780 | -0.06% |
| 2026-04-30 19:00:00 | 76,001.70 | 76,233.00 | 76,001.60 | 76,117.40 | 1,222 | +0.15% |
| 2026-04-30 18:45:00 | 76,016.20 | 76,043.70 | 75,967.70 | 76,001.60 | 337.1010 | -0.02% |
| 2026-04-30 18:30:00 | 75,952.80 | 76,088.80 | 75,952.80 | 76,016.10 | 773.5240 | +0.08% |
| 2026-04-30 18:15:00 | 76,014.30 | 76,046.10 | 75,943.30 | 75,952.80 | 887.5610 | -0.08% |
| 2026-04-30 18:00:00 | 76,062.70 | 76,136.60 | 76,004.00 | 76,014.40 | 479.6550 | -0.06% |
| 2026-04-30 17:45:00 | 76,042.00 | 76,168.00 | 76,035.10 | 76,062.70 | 666.2170 | +0.03% |
| 2026-04-30 17:30:00 | 76,196.00 | 76,332.60 | 76,035.80 | 76,042.00 | 1,741 | -0.20% |
| 2026-04-30 17:15:00 | 76,050.80 | 76,197.20 | 75,973.30 | 76,196.10 | 619.1920 | +0.19% |
| 2026-04-30 17:00:00 | 76,025.80 | 76,076.80 | 75,989.00 | 76,050.80 | 591.2970 | +0.03% |
| 2026-04-30 16:45:00 | 76,104.20 | 76,116.50 | 76,020.40 | 76,025.70 | 458.5900 | -0.10% |
| 2026-04-30 16:30:00 | 76,045.40 | 76,107.70 | 76,012.00 | 76,104.10 | 459.7690 | +0.08% |
| 2026-04-30 16:15:00 | 76,054.90 | 76,132.30 | 75,987.60 | 76,045.30 | 2,455 | -0.01% |
| 2026-04-30 16:00:00 | 76,129.90 | 76,180.00 | 76,036.70 | 76,054.90 | 1,319 | -0.10% |
| 2026-04-30 15:45:00 | 76,045.00 | 76,148.00 | 76,021.00 | 76,129.90 | 1,617 | +0.11% |
| 2026-04-30 15:30:00 | 75,852.70 | 76,047.80 | 75,852.60 | 76,045.00 | 1,778 | +0.25% |
| 2026-04-30 15:15:00 | 75,774.80 | 75,864.90 | 75,742.50 | 75,852.70 | 620.5940 | +0.10% |
| 2026-04-30 15:00:00 | 75,720.60 | 75,810.00 | 75,684.60 | 75,774.90 | 797.7200 | +0.07% |
| 2026-04-30 14:45:00 | 75,710.10 | 75,760.50 | 75,668.70 | 75,720.60 | 672.4670 | +0.01% |
| 2026-04-30 14:30:00 | 75,641.70 | 75,835.60 | 75,641.70 | 75,710.00 | 1,065 | +0.09% |
| 2026-04-30 14:15:00 | 75,562.60 | 75,661.20 | 75,562.60 | 75,641.70 | 437.9440 | +0.10% |
| 2026-04-30 14:00:00 | 75,569.60 | 75,652.60 | 75,540.10 | 75,563.10 | 635.6050 | -0.01% |
| 2026-04-30 13:45:00 | 75,675.10 | 75,708.00 | 75,562.80 | 75,569.60 | 512.4720 | -0.14% |
| 2026-04-30 13:30:00 | 75,389.20 | 75,721.00 | 75,389.10 | 75,675.20 | 1,335 | +0.38% |
| 2026-04-30 13:15:00 | 75,574.10 | 75,593.80 | 75,273.50 | 75,389.10 | 938.5760 | -0.24% |
| 2026-04-30 13:00:00 | 75,458.40 | 75,596.30 | 75,435.10 | 75,574.20 | 645.3670 | +0.15% |
| 2026-04-30 12:45:00 | 75,385.20 | 75,502.10 | 75,385.20 | 75,458.30 | 973.5950 | +0.10% |
| 2026-04-30 12:30:00 | 75,637.30 | 75,650.90 | 75,363.20 | 75,385.20 | 1,805 | -0.33% |
| 2026-04-30 12:15:00 | 75,748.50 | 75,761.60 | 75,625.00 | 75,637.30 | 732.5240 | -0.15% |
| 2026-04-30 12:00:00 | 75,881.60 | 75,931.70 | 75,657.30 | 75,748.50 | 1,196 | -0.18% |
| 2026-04-30 11:45:00 | 75,909.00 | 75,947.00 | 75,855.00 | 75,882.10 | 402.0140 | -0.04% |
| 2026-04-30 11:30:00 | 75,844.40 | 75,950.00 | 75,800.00 | 75,909.10 | 621.1330 | +0.09% |
| 2026-04-30 11:15:00 | 75,786.00 | 75,862.00 | 75,726.00 | 75,844.50 | 628.6120 | +0.08% |
| 2026-04-30 11:00:00 | 75,663.50 | 75,826.10 | 75,608.60 | 75,785.90 | 919.6000 | +0.16% |
| 2026-04-30 10:45:00 | 75,575.50 | 75,724.60 | 75,511.10 | 75,663.60 | 1,435 | +0.12% |
| 2026-04-30 10:30:00 | 76,084.30 | 76,084.40 | 75,448.90 | 75,575.50 | 4,602 | -0.67% |
| 2026-04-30 10:15:00 | 76,273.00 | 76,300.00 | 76,076.00 | 76,084.30 | 1,239 | -0.25% |
| 2026-04-30 10:00:00 | 76,193.90 | 76,311.80 | 76,193.90 | 76,272.90 | 792.0650 | +0.10% |
| 2026-04-30 09:45:00 | 76,301.80 | 76,445.00 | 76,158.20 | 76,193.90 | 1,313 | -0.14% |
| 2026-04-30 09:30:00 | 76,303.30 | 76,371.60 | 76,184.90 | 76,301.80 | 857.2990 | -0.00% |
| 2026-04-30 09:15:00 | 76,187.10 | 76,377.00 | 76,130.10 | 76,303.40 | 1,065 | +0.15% |
| 2026-04-30 09:00:00 | 76,199.10 | 76,315.00 | 76,134.60 | 76,187.10 | 1,513 | -0.02% |
| 2026-04-30 08:45:00 | 76,053.60 | 76,300.00 | 76,053.50 | 76,199.10 | 2,212 | +0.19% |
| 2026-04-30 08:30:00 | 75,782.20 | 76,150.00 | 75,782.20 | 76,053.60 | 2,852 | +0.36% |
| 2026-04-30 08:15:00 | 75,680.20 | 75,782.30 | 75,612.20 | 75,782.30 | 749.3370 | +0.13% |
| 2026-04-30 08:00:00 | 75,749.90 | 75,830.00 | 75,669.60 | 75,680.20 | 872.9010 | -0.09% |
| 2026-04-30 07:45:00 | 75,832.10 | 75,849.10 | 75,731.10 | 75,749.90 | 424.4470 | -0.11% |
| 2026-04-30 07:30:00 | 75,733.10 | 75,832.90 | 75,733.00 | 75,832.10 | 765.3180 | +0.13% |
| 2026-04-30 07:15:00 | 75,945.00 | 75,948.50 | 75,651.30 | 75,733.00 | 923.3490 | -0.28% |
| 2026-04-30 07:00:00 | 75,884.50 | 75,956.80 | 75,823.00 | 75,945.00 | 566.0380 | +0.08% |
| 2026-04-30 06:45:00 | 75,930.00 | 75,930.00 | 75,847.90 | 75,884.50 | 692.4150 | -0.06% |
| 2026-04-30 06:30:00 | 75,804.70 | 75,937.30 | 75,804.60 | 75,930.10 | 541.0030 | +0.17% |
| 2026-04-30 06:15:00 | 75,933.00 | 75,966.00 | 75,775.70 | 75,804.70 | 1,002 | -0.17% |
| 2026-04-30 06:00:00 | 75,883.10 | 75,933.00 | 75,801.30 | 75,933.00 | 1,065 | +0.07% |
| 2026-04-30 05:45:00 | 75,899.00 | 76,061.20 | 75,876.70 | 75,883.10 | 1,065 | -0.02% |
| 2026-04-30 05:30:00 | 75,788.60 | 75,940.80 | 75,752.10 | 75,899.00 | 852.1200 | +0.15% |
| 2026-04-30 05:15:00 | 75,747.40 | 75,860.40 | 75,747.40 | 75,788.50 | 733.7910 | +0.05% |
| 2026-04-30 05:00:00 | 75,636.10 | 75,812.90 | 75,562.30 | 75,747.30 | 1,165 | +0.15% |
| 2026-04-30 04:45:00 | 75,722.50 | 75,824.50 | 75,617.10 | 75,636.00 | 951.5270 | -0.11% |
| 2026-04-30 04:30:00 | 75,634.10 | 75,826.70 | 75,533.30 | 75,722.50 | 2,014 | +0.12% |
| 2026-04-30 04:15:00 | 75,484.40 | 75,650.00 | 75,474.40 | 75,634.00 | 976.9230 | +0.20% |
| 2026-04-30 04:00:00 | 75,518.40 | 75,684.80 | 75,448.00 | 75,484.40 | 3,417 | -0.05% |
| 2026-04-30 03:45:00 | 75,395.70 | 75,530.00 | 75,390.70 | 75,518.50 | 1,103 | +0.16% |
| 2026-04-30 03:30:00 | 75,488.60 | 75,493.40 | 75,251.60 | 75,395.60 | 1,506 | -0.12% |
| 2026-04-30 03:15:00 | 75,528.80 | 75,564.00 | 75,406.20 | 75,488.50 | 1,318 | -0.05% |
| 2026-04-30 03:00:00 | 75,470.10 | 75,533.10 | 75,331.10 | 75,529.00 | 2,306 | +0.08% |
| 2026-04-30 02:45:00 | 75,196.00 | 75,476.10 | 75,177.40 | 75,470.10 | 2,242 | +0.36% |
| 2026-04-30 02:30:00 | 75,107.60 | 75,322.00 | 74,906.50 | 75,196.00 | 4,022 | +0.12% |
| 2026-04-30 02:15:00 | 75,146.90 | 75,337.80 | 75,033.20 | 75,107.60 | 6,199 | -0.05% |
| 2026-04-30 02:00:00 | 76,139.30 | 76,220.00 | 74,868.00 | 75,146.90 | 1.71万 | -1.30% |
| 2026-04-30 01:45:00 | 75,979.80 | 76,145.80 | 75,893.30 | 76,139.60 | 1,579 | +0.21% |
| 2026-04-30 01:30:00 | 75,855.30 | 75,985.40 | 75,840.40 | 75,979.80 | 1,023 | +0.16% |
| 2026-04-30 01:15:00 | 75,896.70 | 76,076.00 | 75,752.50 | 75,855.10 | 2,459 | -0.05% |
| 2026-04-30 01:00:00 | 75,774.70 | 75,988.40 | 75,774.70 | 75,896.80 | 1,507 | +0.16% |
| 2026-04-30 00:45:00 | 75,859.10 | 75,880.10 | 75,670.00 | 75,774.70 | 1,572 | -0.11% |
| 2026-04-30 00:30:00 | 75,810.00 | 75,887.10 | 75,682.60 | 75,859.10 | 1,899 | +0.06% |
| 2026-04-30 00:15:00 | 76,000.00 | 76,087.90 | 75,653.00 | 75,810.00 | 5,383 | -0.25% |
| 2026-04-30 00:00:00 | 75,889.10 | 76,115.40 | 75,812.80 | 76,000.00 | 3,189 | +0.15% |
| 2026-04-29 23:45:00 | 75,949.30 | 75,997.80 | 75,675.20 | 75,889.10 | 4,935 | -0.08% |
| 2026-04-29 23:30:00 | 76,200.10 | 76,306.40 | 75,935.00 | 75,949.40 | 4,219 | -0.33% |
| 2026-04-29 23:15:00 | 76,226.60 | 76,342.00 | 76,158.00 | 76,200.10 | 2,743 | -0.03% |
| 2026-04-29 23:00:00 | 76,540.20 | 76,607.50 | 76,115.40 | 76,226.60 | 4,062 | -0.41% |
| 2026-04-29 22:45:00 | 76,572.40 | 76,638.40 | 76,441.50 | 76,540.30 | 1,702 | -0.04% |
| 2026-04-29 22:30:00 | 76,691.20 | 76,850.00 | 76,544.60 | 76,572.40 | 2,150 | -0.15% |
| 2026-04-29 22:15:00 | 76,553.50 | 76,744.40 | 76,480.00 | 76,691.20 | 1,854 | +0.18% |
| 2026-04-29 22:00:00 | 76,748.60 | 76,751.90 | 76,501.50 | 76,553.60 | 2,001 | -0.25% |
| 2026-04-29 21:45:00 | 76,529.90 | 76,850.00 | 76,385.00 | 76,748.70 | 4,341 | +0.29% |
| 2026-04-29 21:30:00 | 76,897.60 | 76,897.60 | 76,529.90 | 76,529.90 | 6,687 | -0.48% |
| 2026-04-29 21:15:00 | 77,146.20 | 77,225.70 | 76,829.60 | 76,897.70 | 2,704 | -0.32% |
| 2026-04-29 21:00:00 | 77,110.00 | 77,179.00 | 77,035.00 | 77,146.10 | 1,047 | +0.05% |
| 2026-04-29 20:45:00 | 77,124.60 | 77,188.00 | 77,100.00 | 77,110.00 | 875.7720 | -0.02% |
| 2026-04-29 20:30:00 | 77,112.50 | 77,145.10 | 76,945.10 | 77,124.60 | 1,820 | +0.02% |
| 2026-04-29 20:15:00 | 77,292.90 | 77,389.40 | 76,951.00 | 77,112.60 | 4,214 | -0.23% |
| 2026-04-29 20:00:00 | 77,552.50 | 77,563.60 | 77,255.00 | 77,292.80 | 2,132 | -0.33% |
| 2026-04-29 19:45:00 | 77,529.60 | 77,654.70 | 77,499.60 | 77,552.50 | 967.1090 | +0.03% |
| 2026-04-29 19:30:00 | 77,469.50 | 77,639.90 | 77,459.80 | 77,529.70 | 1,130 | +0.08% |
| 2026-04-29 19:15:00 | 77,535.20 | 77,572.80 | 77,440.00 | 77,469.50 | 851.1850 | -0.08% |
| 2026-04-29 19:00:00 | 77,575.30 | 77,635.00 | 77,472.70 | 77,535.10 | 1,091 | -0.05% |
| 2026-04-29 18:45:00 | 77,520.00 | 77,630.10 | 77,506.80 | 77,575.30 | 955.8980 | +0.07% |
| 2026-04-29 18:30:00 | 77,847.60 | 77,855.00 | 77,508.40 | 77,520.00 | 2,909 | -0.42% |
| 2026-04-29 18:15:00 | 77,686.20 | 77,873.20 | 77,660.20 | 77,847.60 | 2,478 | +0.21% |
| 2026-04-29 18:00:00 | 77,605.40 | 77,777.00 | 77,596.70 | 77,686.10 | 2,520 | +0.10% |
| 2026-04-29 17:45:00 | 77,216.00 | 77,774.00 | 77,200.00 | 77,605.50 | 8,788 | +0.50% |
| 2026-04-29 17:30:00 | 77,085.60 | 77,243.70 | 77,083.30 | 77,216.00 | 1,089 | +0.17% |
| 2026-04-29 17:15:00 | 77,025.00 | 77,103.00 | 77,005.40 | 77,085.70 | 456.2150 | +0.08% |
| 2026-04-29 17:00:00 | 76,998.40 | 77,030.70 | 76,918.50 | 77,025.00 | 425.4190 | +0.03% |
| 2026-04-29 16:45:00 | 77,019.80 | 77,028.90 | 76,974.00 | 76,998.50 | 265.5530 | -0.03% |
| 2026-04-29 16:30:00 | 77,060.50 | 77,060.50 | 76,921.20 | 77,019.90 | 572.7560 | -0.05% |
| 2026-04-29 16:15:00 | 76,982.50 | 77,113.60 | 76,972.70 | 77,060.60 | 523.4780 | +0.10% |
| 2026-04-29 16:00:00 | 77,003.80 | 77,043.60 | 76,936.70 | 76,982.50 | 700.4780 | -0.03% |
| 2026-04-29 15:45:00 | 77,079.60 | 77,079.70 | 76,951.00 | 77,003.80 | 684.8540 | -0.10% |
| 2026-04-29 15:30:00 | 77,012.30 | 77,140.00 | 77,012.20 | 77,079.70 | 867.1980 | +0.09% |
| 2026-04-29 15:15:00 | 77,044.00 | 77,067.50 | 76,986.10 | 77,012.20 | 477.7020 | -0.04% |
| 2026-04-29 15:00:00 | 76,978.50 | 77,048.00 | 76,965.30 | 77,044.10 | 1,395 | +0.09% |
| 2026-04-29 14:45:00 | 76,969.10 | 77,019.40 | 76,888.00 | 76,978.50 | 2,079 | +0.01% |
| 2026-04-29 14:30:00 | 77,049.50 | 77,072.50 | 76,968.90 | 76,969.20 | 1,926 | -0.10% |
| 2026-04-29 14:15:00 | 77,179.90 | 77,185.00 | 77,037.10 | 77,049.50 | 1,554 | -0.17% |
| 2026-04-29 14:00:00 | 77,254.70 | 77,294.40 | 77,146.40 | 77,180.00 | 983.0930 | -0.10% |
| 2026-04-29 13:45:00 | 77,203.30 | 77,298.90 | 77,203.20 | 77,254.70 | 818.6760 | +0.07% |
| 2026-04-29 13:30:00 | 77,236.60 | 77,268.40 | 77,174.40 | 77,203.30 | 719.1760 | -0.04% |
| 2026-04-29 13:15:00 | 77,179.10 | 77,239.00 | 77,150.00 | 77,236.60 | 867.0210 | +0.07% |
| 2026-04-29 13:00:00 | 77,224.10 | 77,270.00 | 77,156.20 | 77,179.10 | 1,221 | -0.06% |
| 2026-04-29 12:45:00 | 77,274.10 | 77,334.30 | 77,206.90 | 77,224.20 | 1,745 | -0.06% |
| 2026-04-29 12:30:00 | 77,003.10 | 77,432.10 | 76,978.70 | 77,274.20 | 6,508 | +0.35% |
| 2026-04-29 12:15:00 | 76,883.20 | 77,028.00 | 76,883.20 | 77,003.10 | 868.2700 | +0.16% |
| 2026-04-29 12:00:00 | 76,955.70 | 76,977.00 | 76,839.80 | 76,883.20 | 1,311 | -0.09% |
| 2026-04-29 11:45:00 | 77,032.80 | 77,051.90 | 76,900.00 | 76,955.70 | 1,408 | -0.10% |
| 2026-04-29 11:30:00 | 76,841.60 | 77,098.80 | 76,751.80 | 77,032.90 | 3,730 | +0.25% |
| 2026-04-29 11:15:00 | 76,584.80 | 76,868.00 | 76,577.00 | 76,841.70 | 2,861 | +0.34% |
| 2026-04-29 11:00:00 | 76,488.00 | 76,584.80 | 76,466.50 | 76,584.70 | 580.4960 | +0.13% |
| 2026-04-29 10:45:00 | 76,391.60 | 76,494.30 | 76,387.20 | 76,488.10 | 330.8620 | +0.13% |
| 2026-04-29 10:30:00 | 76,416.70 | 76,430.80 | 76,350.80 | 76,391.70 | 461.7910 | -0.03% |
| 2026-04-29 10:15:00 | 76,508.10 | 76,524.20 | 76,410.00 | 76,416.70 | 533.3420 | -0.12% |
| 2026-04-29 10:00:00 | 76,535.00 | 76,633.30 | 76,465.70 | 76,508.20 | 977.4620 | -0.04% |
| 2026-04-29 09:45:00 | 76,366.80 | 76,633.30 | 76,344.80 | 76,534.90 | 1,825 | +0.22% |
| 2026-04-29 09:30:00 | 76,182.20 | 76,376.00 | 76,138.70 | 76,366.70 | 662.3640 | +0.24% |
| 2026-04-29 09:15:00 | 76,315.80 | 76,362.90 | 76,167.20 | 76,182.30 | 781.5060 | -0.17% |
| 2026-04-29 09:00:00 | 76,471.00 | 76,500.00 | 76,262.70 | 76,315.80 | 786.5840 | -0.20% |
| 2026-04-29 08:45:00 | 76,360.00 | 76,519.80 | 76,349.00 | 76,470.90 | 1,141 | +0.15% |
| 2026-04-29 08:30:00 | 76,276.40 | 76,391.30 | 76,250.00 | 76,360.00 | 525.2140 | +0.11% |
| 2026-04-29 08:15:00 | 76,287.60 | 76,309.70 | 76,227.50 | 76,276.40 | 443.7980 | -0.01% |
| 2026-04-29 08:00:00 | 76,298.20 | 76,349.90 | 76,257.40 | 76,287.70 | 708.0480 | -0.01% |
| 2026-04-29 07:45:00 | 76,259.90 | 76,340.80 | 76,259.90 | 76,298.10 | 457.7700 | +0.05% |
| 2026-04-29 07:30:00 | 76,240.70 | 76,264.60 | 76,205.90 | 76,259.80 | 364.2920 | +0.03% |
| 2026-04-29 07:15:00 | 76,304.50 | 76,328.20 | 76,220.30 | 76,240.80 | 351.5170 | -0.08% |
| 2026-04-29 07:00:00 | 76,206.10 | 76,308.20 | 76,150.00 | 76,304.60 | 617.8550 | +0.13% |
| 2026-04-29 06:45:00 | 76,252.50 | 76,254.40 | 76,178.00 | 76,206.20 | 511.1170 | -0.06% |
| 2026-04-29 06:30:00 | 76,292.00 | 76,326.00 | 76,247.40 | 76,252.40 | 341.8060 | -0.05% |
| 2026-04-29 06:15:00 | 76,322.90 | 76,335.00 | 76,272.20 | 76,291.90 | 364.9010 | -0.04% |
| 2026-04-29 06:00:00 | 76,321.50 | 76,409.60 | 76,287.10 | 76,323.00 | 798.6600 | +0.00% |
| 2026-04-29 05:45:00 | 76,273.80 | 76,380.00 | 76,217.80 | 76,321.50 | 458.9050 | +0.06% |
| 2026-04-29 05:30:00 | 76,262.70 | 76,374.30 | 76,258.00 | 76,273.90 | 386.7400 | +0.01% |
| 2026-04-29 05:15:00 | 76,323.20 | 76,347.90 | 76,242.70 | 76,262.70 | 572.9330 | -0.08% |
| 2026-04-29 05:00:00 | 76,420.00 | 76,448.00 | 76,307.30 | 76,323.10 | 656.8260 | -0.13% |
| 2026-04-29 04:45:00 | 76,381.90 | 76,432.50 | 76,380.00 | 76,420.00 | 502.5600 | +0.05% |
| 2026-04-29 04:30:00 | 76,332.60 | 76,399.00 | 76,318.80 | 76,381.90 | 292.9320 | +0.06% |
| 2026-04-29 04:15:00 | 76,363.20 | 76,383.20 | 76,287.10 | 76,332.60 | 563.3080 | -0.04% |
| 2026-04-29 04:00:00 | 76,293.50 | 76,422.10 | 76,290.60 | 76,363.10 | 1,194 | +0.09% |
| 2026-04-29 03:45:00 | 76,289.30 | 76,352.00 | 76,234.00 | 76,293.60 | 994.1020 | +0.01% |
| 2026-04-29 03:30:00 | 76,138.10 | 76,306.90 | 76,100.80 | 76,289.40 | 740.0690 | +0.20% |
| 2026-04-29 03:15:00 | 76,058.10 | 76,144.60 | 76,032.30 | 76,138.10 | 310.8670 | +0.11% |
| 2026-04-29 03:00:00 | 76,208.10 | 76,208.20 | 76,054.60 | 76,058.10 | 386.7870 | -0.20% |
| 2026-04-29 02:45:00 | 76,134.40 | 76,223.60 | 76,114.60 | 76,208.20 | 589.4780 | +0.10% |
| 2026-04-29 02:30:00 | 76,202.70 | 76,217.50 | 76,134.40 | 76,134.50 | 723.6220 | -0.09% |
| 2026-04-29 02:15:00 | 76,102.20 | 76,251.00 | 76,102.20 | 76,202.70 | 778.9400 | +0.13% |
| 2026-04-29 02:00:00 | 76,154.10 | 76,240.00 | 76,100.00 | 76,102.30 | 742.5470 | -0.07% |
| 2026-04-29 01:45:00 | 76,163.60 | 76,201.40 | 76,081.40 | 76,154.20 | 781.9280 | -0.01% |
| 2026-04-29 01:30:00 | 76,056.90 | 76,247.00 | 76,056.90 | 76,163.60 | 925.3120 | +0.14% |
| 2026-04-29 01:15:00 | 76,000.10 | 76,123.80 | 75,915.20 | 76,056.90 | 707.0740 | +0.07% |
| 2026-04-29 01:00:00 | 76,091.70 | 76,199.10 | 75,952.30 | 76,000.10 | 1,027 | -0.12% |
| 2026-04-29 00:45:00 | 75,885.80 | 76,224.20 | 75,852.10 | 76,091.70 | 1,580 | +0.27% |
| 2026-04-29 00:30:00 | 75,926.70 | 75,978.00 | 75,840.30 | 75,885.80 | 803.6310 | -0.05% |
| 2026-04-29 00:15:00 | 75,980.60 | 76,000.00 | 75,908.70 | 75,926.70 | 470.1270 | -0.07% |
| 2026-04-29 00:00:00 | 76,027.70 | 76,068.30 | 75,917.00 | 75,980.70 | 955.3280 | -0.06% |
| 2026-04-28 23:45:00 | 75,903.20 | 76,053.00 | 75,882.60 | 76,027.80 | 826.5420 | +0.16% |
| 2026-04-28 23:30:00 | 75,984.30 | 76,030.00 | 75,840.80 | 75,903.10 | 1,063 | -0.11% |
| 2026-04-28 23:15:00 | 75,948.90 | 76,034.90 | 75,905.40 | 75,984.20 | 1,378 | +0.05% |
| 2026-04-28 23:00:00 | 75,920.00 | 76,032.50 | 75,789.60 | 75,948.90 | 2,430 | +0.04% |
| 2026-04-28 22:45:00 | 75,825.30 | 75,920.00 | 75,660.00 | 75,920.00 | 2,166 | +0.12% |
| 2026-04-28 22:30:00 | 75,796.30 | 75,884.40 | 75,635.60 | 75,825.30 | 3,826 | +0.04% |
| 2026-04-28 22:15:00 | 76,045.60 | 76,064.00 | 75,735.00 | 75,796.30 | 4,351 | -0.33% |
| 2026-04-28 22:00:00 | 76,158.40 | 76,175.00 | 75,974.50 | 76,045.60 | 1,104 | -0.15% |
| 2026-04-28 21:45:00 | 76,235.40 | 76,388.00 | 76,001.00 | 76,158.20 | 2,146 | -0.10% |
| 2026-04-28 21:30:00 | 76,160.00 | 76,338.50 | 76,030.00 | 76,235.40 | 2,766 | +0.10% |
| 2026-04-28 21:15:00 | 76,109.90 | 76,233.10 | 75,984.00 | 76,160.10 | 1,696 | +0.07% |
| 2026-04-28 21:00:00 | 76,345.60 | 76,345.60 | 75,904.40 | 76,109.70 | 3,749 | -0.31% |
| 2026-04-28 20:45:00 | 76,280.10 | 76,403.70 | 76,257.60 | 76,345.60 | 1,743 | +0.09% |
| 2026-04-28 20:30:00 | 76,195.10 | 76,295.40 | 76,137.50 | 76,280.00 | 1,006 | +0.11% |
| 2026-04-28 20:15:00 | 76,241.90 | 76,338.30 | 76,129.00 | 76,195.20 | 1,216 | -0.06% |
| 2026-04-28 20:00:00 | 76,198.90 | 76,287.40 | 76,151.20 | 76,241.90 | 1,454 | +0.06% |
| 2026-04-28 19:45:00 | 76,261.50 | 76,261.50 | 76,088.00 | 76,198.80 | 1,682 | -0.08% |
| 2026-04-28 19:30:00 | 76,308.00 | 76,309.70 | 76,115.30 | 76,261.50 | 2,385 | -0.06% |
| 2026-04-28 19:15:00 | 76,417.10 | 76,449.10 | 76,227.00 | 76,308.10 | 2,621 | -0.14% |
| 2026-04-28 19:00:00 | 76,580.10 | 76,612.30 | 76,398.20 | 76,417.30 | 979.0820 | -0.21% |
| 2026-04-28 18:45:00 | 76,571.70 | 76,592.70 | 76,519.10 | 76,580.10 | 681.7420 | +0.01% |
| 2026-04-28 18:30:00 | 76,487.70 | 76,586.90 | 76,483.40 | 76,571.70 | 438.7260 | +0.11% |
| 2026-04-28 18:15:00 | 76,473.50 | 76,540.00 | 76,427.80 | 76,487.70 | 586.4920 | +0.02% |
| 2026-04-28 18:00:00 | 76,557.30 | 76,657.00 | 76,453.80 | 76,473.50 | 1,017 | -0.11% |
| 2026-04-28 17:45:00 | 76,617.70 | 76,621.50 | 76,443.00 | 76,557.20 | 1,313 | -0.08% |
| 2026-04-28 17:30:00 | 76,746.30 | 76,746.30 | 76,592.30 | 76,617.70 | 602.5610 | -0.17% |
| 2026-04-28 17:15:00 | 76,789.90 | 76,794.90 | 76,669.00 | 76,746.30 | 528.8770 | -0.06% |
| 2026-04-28 17:00:00 | 76,820.00 | 76,823.60 | 76,748.60 | 76,789.60 | 347.7330 | -0.04% |
| 2026-04-28 16:45:00 | 76,777.50 | 76,832.50 | 76,701.00 | 76,820.10 | 543.7820 | +0.06% |
| 2026-04-28 16:30:00 | 76,928.00 | 76,956.00 | 76,777.50 | 76,777.50 | 991.5320 | -0.20% |
| 2026-04-28 16:15:00 | 76,797.40 | 76,928.00 | 76,790.00 | 76,928.00 | 892.3110 | +0.17% |
| 2026-04-28 16:00:00 | 76,828.30 | 76,848.10 | 76,733.40 | 76,797.40 | 626.6850 | -0.04% |
| 2026-04-28 15:45:00 | 76,806.60 | 76,888.00 | 76,725.00 | 76,828.40 | 1,363 | +0.03% |
| 2026-04-28 15:30:00 | 76,609.90 | 76,846.20 | 76,588.00 | 76,806.50 | 1,221 | +0.26% |
| 2026-04-28 15:15:00 | 76,506.40 | 76,632.30 | 76,324.10 | 76,610.00 | 2,352 | +0.14% |
| 2026-04-28 15:00:00 | 76,665.00 | 76,677.10 | 76,500.00 | 76,506.30 | 1,200 | -0.21% |
| 2026-04-28 14:45:00 | 76,551.10 | 76,714.50 | 76,527.90 | 76,664.90 | 1,157 | +0.15% |
| 2026-04-28 14:30:00 | 76,862.40 | 76,900.70 | 76,525.60 | 76,551.00 | 2,064 | -0.41% |
| 2026-04-28 14:15:00 | 76,954.50 | 76,955.80 | 76,788.20 | 76,862.40 | 606.5440 | -0.12% |
| 2026-04-28 14:00:00 | 76,848.10 | 76,985.10 | 76,848.10 | 76,954.60 | 400.5760 | +0.14% |
| 2026-04-28 13:45:00 | 76,820.00 | 76,938.70 | 76,818.00 | 76,848.00 | 525.5140 | +0.04% |
| 2026-04-28 13:30:00 | 77,025.80 | 77,037.90 | 76,760.90 | 76,820.00 | 959.0790 | -0.27% |
| 2026-04-28 13:15:00 | 76,917.60 | 77,132.40 | 76,870.00 | 77,025.80 | 1,448 | +0.14% |
| 2026-04-28 13:00:00 | 76,845.20 | 77,018.60 | 76,845.20 | 76,917.60 | 1,468 | +0.09% |
| 2026-04-28 12:45:00 | 76,788.50 | 76,921.80 | 76,788.50 | 76,845.20 | 483.8180 | +0.07% |
| 2026-04-28 12:30:00 | 76,760.00 | 76,847.00 | 76,700.60 | 76,788.50 | 856.6640 | +0.04% |
| 2026-04-28 12:15:00 | 76,843.10 | 76,900.00 | 76,654.60 | 76,760.10 | 1,002 | -0.11% |
| 2026-04-28 12:00:00 | 76,770.60 | 76,843.10 | 76,727.50 | 76,843.10 | 394.2660 | +0.09% |
| 2026-04-28 11:45:00 | 76,755.10 | 76,803.90 | 76,741.30 | 76,770.60 | 393.9970 | +0.02% |
| 2026-04-28 11:30:00 | 76,732.50 | 76,810.20 | 76,710.20 | 76,755.10 | 455.7450 | +0.03% |
| 2026-04-28 11:15:00 | 76,725.50 | 76,762.10 | 76,666.00 | 76,732.60 | 600.5960 | +0.01% |
| 2026-04-28 11:00:00 | 76,844.90 | 76,866.50 | 76,633.00 | 76,725.50 | 1,262 | -0.16% |
| 2026-04-28 10:45:00 | 76,666.00 | 76,871.10 | 76,642.30 | 76,845.00 | 1,484 | +0.23% |
| 2026-04-28 10:30:00 | 76,965.30 | 77,000.10 | 76,632.40 | 76,666.10 | 2,539 | -0.39% |
| 2026-04-28 10:15:00 | 77,119.80 | 77,187.70 | 76,960.60 | 76,965.40 | 853.9010 | -0.20% |
| 2026-04-28 10:00:00 | 77,047.20 | 77,187.40 | 77,003.90 | 77,119.90 | 663.4630 | +0.09% |
| 2026-04-28 09:45:00 | 77,065.00 | 77,100.20 | 76,989.00 | 77,047.20 | 966.8680 | -0.02% |
| 2026-04-28 09:30:00 | 77,200.30 | 77,200.30 | 77,041.40 | 77,064.90 | 1,077 | -0.18% |
| 2026-04-28 09:15:00 | 77,302.50 | 77,303.30 | 77,150.00 | 77,200.30 | 853.0960 | -0.13% |
| 2026-04-28 09:00:00 | 77,334.90 | 77,356.80 | 77,274.20 | 77,302.40 | 434.7300 | -0.04% |
| 2026-04-28 08:45:00 | 77,360.00 | 77,433.80 | 77,231.80 | 77,334.90 | 889.6500 | -0.03% |
| 2026-04-28 08:30:00 | 77,188.80 | 77,450.00 | 77,171.10 | 77,360.30 | 1,340 | +0.22% |
| 2026-04-28 08:15:00 | 77,286.20 | 77,394.20 | 77,180.10 | 77,188.80 | 916.4020 | -0.13% |
| 2026-04-28 08:00:00 | 77,331.20 | 77,412.20 | 77,229.90 | 77,286.30 | 1,577 | -0.06% |
| 2026-04-28 07:45:00 | 77,264.10 | 77,419.70 | 77,243.00 | 77,331.20 | 2,179 | +0.09% |
| 2026-04-28 07:30:00 | 77,089.90 | 77,270.00 | 77,088.00 | 77,264.10 | 1,763 | +0.23% |
| 2026-04-28 07:15:00 | 76,999.00 | 77,216.40 | 76,999.00 | 77,089.90 | 1,743 | +0.12% |
| 2026-04-28 07:00:00 | 77,025.80 | 77,049.90 | 76,971.50 | 76,999.00 | 829.8650 | -0.03% |
| 2026-04-28 06:45:00 | 76,963.10 | 77,037.00 | 76,963.00 | 77,025.80 | 867.4270 | +0.08% |
| 2026-04-28 06:30:00 | 76,926.40 | 77,007.10 | 76,911.70 | 76,963.00 | 948.0390 | +0.05% |
| 2026-04-28 06:15:00 | 76,814.30 | 76,937.40 | 76,800.70 | 76,926.40 | 506.3440 | +0.15% |
| 2026-04-28 06:00:00 | 76,741.40 | 76,865.30 | 76,714.80 | 76,814.20 | 699.1460 | +0.09% |
| 2026-04-28 05:45:00 | 76,857.80 | 76,909.40 | 76,740.30 | 76,741.40 | 459.6520 | -0.15% |
| 2026-04-28 05:30:00 | 76,867.40 | 76,944.50 | 76,830.10 | 76,857.80 | 271.4350 | -0.01% |
| 2026-04-28 05:15:00 | 76,844.70 | 76,904.00 | 76,806.20 | 76,867.40 | 389.1090 | +0.03% |
| 2026-04-28 05:00:00 | 76,915.80 | 76,915.90 | 76,783.00 | 76,844.70 | 439.3290 | -0.09% |
| 2026-04-28 04:45:00 | 76,942.20 | 76,963.30 | 76,893.40 | 76,915.80 | 533.3800 | -0.03% |
| 2026-04-28 04:30:00 | 76,952.40 | 77,037.00 | 76,910.20 | 76,942.20 | 705.3490 | -0.01% |
| 2026-04-28 04:15:00 | 76,856.00 | 76,962.00 | 76,856.00 | 76,952.40 | 334.7930 | +0.13% |
| 2026-04-28 04:00:00 | 76,844.30 | 76,967.80 | 76,780.90 | 76,856.10 | 1,171 | +0.02% |
| 2026-04-28 03:45:00 | 76,740.90 | 76,844.40 | 76,720.00 | 76,844.40 | 766.6370 | +0.13% |
| 2026-04-28 03:30:00 | 76,584.10 | 76,750.10 | 76,400.00 | 76,741.00 | 3,589 | +0.20% |
| 2026-04-28 03:15:00 | 76,836.90 | 76,863.00 | 76,584.00 | 76,584.10 | 741.2380 | -0.33% |
| 2026-04-28 03:00:00 | 76,790.60 | 76,858.30 | 76,691.00 | 76,836.90 | 624.6240 | +0.06% |
| 2026-04-28 02:45:00 | 76,727.70 | 76,858.50 | 76,691.70 | 76,790.70 | 513.8270 | +0.08% |
| 2026-04-28 02:30:00 | 76,657.00 | 76,736.00 | 76,636.00 | 76,727.70 | 342.4850 | +0.09% |
| 2026-04-28 02:15:00 | 76,715.30 | 76,820.30 | 76,623.10 | 76,657.40 | 390.3040 | -0.08% |
| 2026-04-28 02:00:00 | 76,702.30 | 76,779.00 | 76,632.70 | 76,715.30 | 912.7610 | +0.02% |
| 2026-04-28 01:45:00 | 76,830.40 | 76,866.40 | 76,664.20 | 76,702.30 | 1,054 | -0.17% |
| 2026-04-28 01:30:00 | 76,793.40 | 76,902.70 | 76,722.50 | 76,830.40 | 1,258 | +0.05% |
| 2026-04-28 01:15:00 | 76,666.10 | 76,868.50 | 76,600.00 | 76,793.50 | 1,718 | +0.17% |
| 2026-04-28 01:00:00 | 76,587.90 | 76,766.00 | 76,585.40 | 76,666.10 | 1,244 | +0.10% |
| 2026-04-28 00:45:00 | 76,563.80 | 76,663.10 | 76,509.70 | 76,587.90 | 1,611 | +0.03% |
| 2026-04-28 00:30:00 | 76,709.90 | 76,784.00 | 76,560.00 | 76,563.80 | 1,271 | -0.19% |
| 2026-04-28 00:15:00 | 76,743.20 | 76,829.10 | 76,688.00 | 76,710.00 | 1,333 | -0.04% |
| 2026-04-28 00:00:00 | 76,760.00 | 76,819.00 | 76,611.70 | 76,743.30 | 2,885 | -0.02% |
| 2026-04-27 23:45:00 | 77,020.50 | 77,024.30 | 76,683.20 | 76,760.00 | 2,084 | -0.34% |
| 2026-04-27 23:30:00 | 76,823.00 | 77,063.00 | 76,785.30 | 77,020.50 | 3,466 | +0.26% |
| 2026-04-27 23:15:00 | 77,337.20 | 77,337.30 | 76,524.00 | 76,823.10 | 1.29万 | -0.66% |
| 2026-04-27 23:00:00 | 77,775.90 | 77,796.30 | 77,222.00 | 77,337.20 | 6,170 | -0.56% |
| 2026-04-27 22:45:00 | 78,136.00 | 78,232.00 | 77,744.90 | 77,776.00 | 3,142 | -0.46% |
| 2026-04-27 22:30:00 | 77,836.80 | 78,179.70 | 77,799.80 | 78,136.00 | 3,558 | +0.38% |
| 2026-04-27 22:15:00 | 77,812.00 | 77,881.10 | 77,780.00 | 77,836.90 | 944.3270 | +0.03% |
| 2026-04-27 22:00:00 | 77,700.30 | 77,880.00 | 77,627.20 | 77,812.00 | 2,023 | +0.14% |
| 2026-04-27 21:45:00 | 77,800.70 | 77,813.90 | 77,516.40 | 77,700.00 | 2,504 | -0.13% |
| 2026-04-27 21:30:00 | 77,668.90 | 77,930.30 | 77,581.70 | 77,800.80 | 2,579 | +0.17% |
| 2026-04-27 21:15:00 | 77,662.60 | 77,750.00 | 77,594.40 | 77,668.90 | 572.4400 | +0.01% |
| 2026-04-27 21:00:00 | 77,627.30 | 77,739.40 | 77,592.80 | 77,662.60 | 1,375 | +0.05% |
| 2026-04-27 20:45:00 | 77,705.00 | 77,749.40 | 77,575.00 | 77,627.40 | 1,260 | -0.10% |
| 2026-04-27 20:30:00 | 77,713.20 | 77,746.40 | 77,604.70 | 77,704.90 | 1,255 | -0.01% |
| 2026-04-27 20:15:00 | 77,789.70 | 77,823.20 | 77,672.00 | 77,713.30 | 652.6950 | -0.10% |
| 2026-04-27 20:00:00 | 77,804.30 | 77,835.70 | 77,700.00 | 77,789.80 | 1,052 | -0.02% |
| 2026-04-27 19:45:00 | 77,768.10 | 77,818.30 | 77,743.20 | 77,804.30 | 279.6010 | +0.05% |
| 2026-04-27 19:30:00 | 77,815.60 | 77,848.50 | 77,737.00 | 77,768.00 | 447.6350 | -0.06% |
| 2026-04-27 19:15:00 | 77,738.30 | 77,854.20 | 77,705.00 | 77,815.50 | 412.3630 | +0.10% |
| 2026-04-27 19:00:00 | 77,806.70 | 77,842.80 | 77,700.00 | 77,738.30 | 775.3300 | -0.09% |
| 2026-04-27 18:45:00 | 77,832.20 | 77,859.90 | 77,801.10 | 77,806.70 | 298.8040 | -0.03% |
| 2026-04-27 18:30:00 | 77,768.00 | 77,886.00 | 77,756.30 | 77,832.20 | 691.4470 | +0.08% |
| 2026-04-27 18:15:00 | 77,771.70 | 77,796.10 | 77,740.10 | 77,768.00 | 636.8570 | -0.00% |
| 2026-04-27 18:00:00 | 77,856.10 | 77,903.10 | 77,756.00 | 77,771.70 | 979.6470 | -0.11% |
| 2026-04-27 17:45:00 | 77,907.00 | 77,949.90 | 77,850.30 | 77,856.10 | 899.3510 | -0.07% |
| 2026-04-27 17:30:00 | 77,739.20 | 77,945.00 | 77,719.00 | 77,907.00 | 2,977 | +0.22% |
| 2026-04-27 17:15:00 | 77,810.00 | 77,810.00 | 77,657.10 | 77,739.10 | 987.8890 | -0.09% |
| 2026-04-27 17:00:00 | 77,763.40 | 77,817.00 | 77,740.00 | 77,810.00 | 1,067 | +0.06% |
| 2026-04-27 16:45:00 | 77,575.50 | 77,775.30 | 77,575.50 | 77,763.50 | 2,123 | +0.24% |
| 2026-04-27 16:30:00 | 77,524.30 | 77,625.80 | 77,500.00 | 77,575.50 | 764.6630 | +0.07% |
| 2026-04-27 16:15:00 | 77,590.70 | 77,646.80 | 77,517.40 | 77,524.30 | 827.8720 | -0.09% |
| 2026-04-27 16:00:00 | 77,556.70 | 77,685.10 | 77,541.00 | 77,590.70 | 916.3150 | +0.04% |
| 2026-04-27 15:45:00 | 77,634.70 | 77,696.50 | 77,556.70 | 77,556.70 | 1,050 | -0.10% |
| 2026-04-27 15:30:00 | 77,647.50 | 77,647.60 | 77,534.10 | 77,634.70 | 696.3090 | -0.02% |
| 2026-04-27 15:15:00 | 77,599.90 | 77,698.20 | 77,521.20 | 77,647.60 | 965.4570 | +0.06% |
| 2026-04-27 15:00:00 | 77,657.90 | 77,692.50 | 77,512.30 | 77,599.90 | 1,206 | -0.07% |
| 2026-04-27 14:45:00 | 77,568.20 | 77,699.50 | 77,560.40 | 77,657.90 | 923.7590 | +0.12% |
| 2026-04-27 14:30:00 | 77,677.00 | 77,677.10 | 77,408.60 | 77,568.10 | 2,532 | -0.14% |
| 2026-04-27 14:15:00 | 77,684.00 | 77,834.00 | 77,642.50 | 77,677.10 | 1,990 | -0.01% |
| 2026-04-27 14:00:00 | 77,730.50 | 77,767.50 | 77,610.00 | 77,683.90 | 4,214 | -0.06% |
| 2026-04-27 13:45:00 | 77,750.50 | 77,826.70 | 77,686.50 | 77,730.60 | 2,342 | -0.03% |
| 2026-04-27 13:30:00 | 77,780.00 | 77,822.40 | 77,503.60 | 77,750.50 | 7,453 | -0.04% |
| 2026-04-27 13:15:00 | 78,351.50 | 78,366.40 | 77,753.00 | 77,780.10 | 1.37万 | -0.73% |
| 2026-04-27 13:00:00 | 78,882.60 | 78,904.10 | 78,311.00 | 78,351.50 | 5,403 | -0.67% |
| 2026-04-27 12:45:00 | 79,030.20 | 79,046.30 | 78,830.00 | 78,882.60 | 1,240 | -0.19% |
| 2026-04-27 12:30:00 | 79,084.20 | 79,128.10 | 78,978.00 | 79,030.10 | 451.5330 | -0.07% |
| 2026-04-27 12:15:00 | 79,014.50 | 79,084.20 | 78,959.30 | 79,084.10 | 537.6360 | +0.09% |
| 2026-04-27 12:00:00 | 79,065.10 | 79,092.10 | 78,957.00 | 79,014.40 | 1,347 | -0.06% |
| 2026-04-27 11:45:00 | 79,199.90 | 79,216.80 | 79,032.30 | 79,065.10 | 564.2580 | -0.17% |
| 2026-04-27 11:30:00 | 79,199.60 | 79,273.40 | 79,124.40 | 79,199.90 | 781.2140 | +0.00% |
| 2026-04-27 11:15:00 | 79,168.50 | 79,229.90 | 79,126.50 | 79,199.60 | 1,014 | +0.04% |
| 2026-04-27 11:00:00 | 79,082.90 | 79,212.60 | 79,032.90 | 79,168.40 | 754.7220 | +0.11% |
| 2026-04-27 10:45:00 | 79,027.60 | 79,163.20 | 79,019.80 | 79,082.90 | 709.7240 | +0.07% |
| 2026-04-27 10:30:00 | 79,085.60 | 79,218.00 | 79,000.00 | 79,027.60 | 890.9970 | -0.07% |
| 2026-04-27 10:15:00 | 79,142.50 | 79,224.60 | 78,984.70 | 79,085.50 | 1,041 | -0.07% |
| 2026-04-27 10:00:00 | 79,245.30 | 79,268.80 | 79,040.00 | 79,142.40 | 1,536 | -0.13% |
| 2026-04-27 09:45:00 | 79,017.70 | 79,346.40 | 79,017.70 | 79,245.30 | 2,087 | +0.29% |
| 2026-04-27 09:30:00 | 78,866.70 | 79,131.10 | 78,807.60 | 79,017.70 | 1,410 | +0.19% |
| 2026-04-27 09:15:00 | 79,091.60 | 79,091.60 | 78,671.80 | 78,866.70 | 2,621 | -0.28% |
| 2026-04-27 09:00:00 | 79,264.10 | 79,455.00 | 79,064.30 | 79,091.50 | 4,549 | -0.22% |
| 2026-04-27 08:45:00 | 78,774.30 | 79,338.00 | 78,728.70 | 79,263.70 | 5,399 | +0.62% |
| 2026-04-27 08:30:00 | 78,443.30 | 78,788.00 | 78,356.70 | 78,774.20 | 1,450 | +0.42% |
| 2026-04-27 08:15:00 | 78,542.10 | 78,604.60 | 78,319.10 | 78,443.40 | 1,570 | -0.13% |
| 2026-04-27 08:00:00 | 78,614.40 | 78,842.70 | 78,520.00 | 78,542.00 | 1,954 | -0.09% |
| 2026-04-27 07:45:00 | 78,560.20 | 78,870.30 | 78,550.00 | 78,613.50 | 2,340 | +0.07% |
| 2026-04-27 07:30:00 | 78,109.00 | 78,569.60 | 77,988.10 | 78,560.20 | 2,402 | +0.58% |
| 2026-04-27 07:15:00 | 78,313.90 | 78,424.50 | 78,106.20 | 78,109.00 | 868.5190 | -0.26% |
| 2026-04-27 07:00:00 | 78,274.70 | 78,361.80 | 78,215.00 | 78,314.00 | 652.1850 | +0.05% |
| 2026-04-27 06:45:00 | 78,241.20 | 78,398.90 | 78,222.80 | 78,274.70 | 870.8810 | +0.04% |
| 2026-04-27 06:30:00 | 78,484.70 | 78,484.70 | 77,915.50 | 78,241.30 | 2,840 | -0.31% |
| 2026-04-27 06:15:00 | 78,521.90 | 78,821.10 | 78,459.80 | 78,484.80 | 2,404 | -0.05% |
| 2026-04-27 06:00:00 | 78,369.60 | 78,544.10 | 78,307.00 | 78,521.90 | 2,153 | +0.19% |
| 2026-04-27 05:45:00 | 77,950.70 | 78,994.80 | 77,777.00 | 78,369.70 | 7,203 | +0.54% |
| 2026-04-27 05:30:00 | 78,151.60 | 78,151.60 | 77,912.00 | 77,950.60 | 1,452 | -0.26% |
| 2026-04-27 05:15:00 | 78,198.70 | 78,235.70 | 78,139.00 | 78,151.50 | 265.5600 | -0.06% |
| 2026-04-27 05:00:00 | 78,150.00 | 78,247.40 | 78,139.40 | 78,198.80 | 307.6850 | +0.06% |
| 2026-04-27 04:45:00 | 78,245.40 | 78,312.50 | 78,135.00 | 78,150.10 | 382.2740 | -0.12% |
| 2026-04-27 04:30:00 | 78,185.00 | 78,355.10 | 78,185.00 | 78,245.40 | 685.8420 | +0.08% |
| 2026-04-27 04:15:00 | 78,142.60 | 78,200.10 | 78,107.00 | 78,185.10 | 309.5070 | +0.05% |
| 2026-04-27 04:00:00 | 78,183.20 | 78,225.70 | 78,142.60 | 78,142.60 | 286.0890 | -0.05% |
| 2026-04-27 03:45:00 | 78,141.10 | 78,250.00 | 78,134.10 | 78,183.10 | 371.6320 | +0.05% |
| 2026-04-27 03:30:00 | 78,158.90 | 78,187.20 | 78,004.80 | 78,141.10 | 879.2220 | -0.02% |
| 2026-04-27 03:15:00 | 78,359.90 | 78,477.90 | 77,967.90 | 78,159.00 | 3,342 | -0.26% |
| 2026-04-27 03:00:00 | 78,238.10 | 78,400.00 | 78,130.10 | 78,359.90 | 2,002 | +0.16% |
| 2026-04-27 02:45:00 | 78,170.30 | 78,260.00 | 78,142.10 | 78,238.10 | 750.3660 | +0.09% |
| 2026-04-27 02:30:00 | 78,138.70 | 78,195.10 | 78,096.70 | 78,170.20 | 571.2140 | +0.04% |
| 2026-04-27 02:15:00 | 78,063.10 | 78,326.20 | 78,040.00 | 78,138.60 | 2,866 | +0.10% |
| 2026-04-27 02:00:00 | 77,976.70 | 78,125.10 | 77,945.70 | 78,063.20 | 1,210 | +0.11% |
| 2026-04-27 01:45:00 | 77,979.00 | 78,026.90 | 77,962.20 | 77,976.70 | 232.0880 | -0.00% |
| 2026-04-27 01:30:00 | 77,975.50 | 77,991.70 | 77,896.80 | 77,979.00 | 286.2270 | +0.00% |
| 2026-04-27 01:15:00 | 77,976.00 | 78,009.40 | 77,938.00 | 77,975.40 | 332.1140 | -0.00% |
| 2026-04-27 01:00:00 | 77,890.10 | 77,986.30 | 77,815.00 | 77,976.00 | 732.7490 | +0.11% |
| 2026-04-27 00:45:00 | 77,960.50 | 78,000.00 | 77,890.00 | 77,890.00 | 474.1110 | -0.09% |
| 2026-04-27 00:30:00 | 78,011.00 | 78,055.70 | 77,960.50 | 77,960.60 | 535.3830 | -0.06% |
| 2026-04-27 00:15:00 | 77,973.70 | 78,013.60 | 77,973.70 | 78,011.10 | 282.8740 | +0.05% |
| 2026-04-27 00:00:00 | 78,007.90 | 78,028.70 | 77,965.00 | 77,973.70 | 382.1680 | -0.04% |
| 2026-04-26 23:45:00 | 78,005.80 | 78,014.80 | 77,952.20 | 78,007.90 | 304.8770 | +0.00% |
| 2026-04-26 23:30:00 | 78,057.90 | 78,073.60 | 77,981.80 | 78,005.90 | 300.3450 | -0.07% |
| 2026-04-26 23:15:00 | 78,053.20 | 78,088.80 | 77,912.50 | 78,058.00 | 1,210 | +0.01% |
| 2026-04-26 23:00:00 | 78,053.50 | 78,091.30 | 77,989.00 | 78,053.10 | 704.0020 | -0.00% |
| 2026-04-26 22:45:00 | 78,016.10 | 78,120.00 | 77,950.00 | 78,053.40 | 1,142 | +0.05% |
| 2026-04-26 22:30:00 | 78,022.00 | 78,087.60 | 77,970.20 | 78,016.00 | 577.9660 | -0.01% |
| 2026-04-26 22:15:00 | 77,917.00 | 78,136.50 | 77,891.10 | 78,022.00 | 1,315 | +0.13% |
| 2026-04-26 22:00:00 | 77,940.00 | 77,940.10 | 77,840.50 | 77,917.10 | 434.1890 | -0.03% |
| 2026-04-26 21:45:00 | 77,950.10 | 77,953.10 | 77,871.00 | 77,940.10 | 428.7380 | -0.01% |
| 2026-04-26 21:30:00 | 77,834.70 | 77,953.20 | 77,825.10 | 77,950.00 | 630.3080 | +0.15% |
| 2026-04-26 21:15:00 | 77,860.00 | 77,899.70 | 77,769.70 | 77,834.70 | 458.3790 | -0.03% |
| 2026-04-26 21:00:00 | 77,795.40 | 77,893.80 | 77,742.60 | 77,859.90 | 803.5390 | +0.08% |
| 2026-04-26 20:45:00 | 77,900.00 | 77,900.00 | 77,715.00 | 77,795.50 | 1,763 | -0.13% |
| 2026-04-26 20:30:00 | 77,935.30 | 77,947.50 | 77,900.00 | 77,900.00 | 309.3440 | -0.05% |
| 2026-04-26 20:15:00 | 77,933.80 | 77,980.10 | 77,918.00 | 77,935.30 | 471.8390 | +0.00% |
| 2026-04-26 20:00:00 | 78,050.00 | 78,063.50 | 77,932.40 | 77,933.80 | 529.7790 | -0.15% |
| 2026-04-26 19:45:00 | 78,032.00 | 78,089.00 | 78,005.70 | 78,050.00 | 262.9000 | +0.02% |
| 2026-04-26 19:30:00 | 78,092.10 | 78,104.00 | 78,022.50 | 78,031.90 | 394.7010 | -0.08% |
| 2026-04-26 19:15:00 | 78,006.10 | 78,114.50 | 77,985.80 | 78,092.10 | 401.6630 | +0.11% |
| 2026-04-26 19:00:00 | 77,961.50 | 78,050.00 | 77,961.40 | 78,006.00 | 326.6050 | +0.06% |
| 2026-04-26 18:45:00 | 77,945.70 | 77,967.30 | 77,923.40 | 77,961.40 | 173.7220 | +0.02% |
| 2026-04-26 18:30:00 | 77,972.70 | 77,973.10 | 77,932.50 | 77,945.70 | 344.2400 | -0.03% |
| 2026-04-26 18:15:00 | 77,993.60 | 78,005.30 | 77,964.30 | 77,972.70 | 224.6050 | -0.03% |
| 2026-04-26 18:00:00 | 77,971.80 | 78,017.70 | 77,914.50 | 77,993.60 | 458.8480 | +0.03% |
| 2026-04-26 17:45:00 | 77,932.30 | 77,971.80 | 77,904.30 | 77,971.80 | 284.3740 | +0.05% |
| 2026-04-26 17:30:00 | 77,971.90 | 77,972.00 | 77,880.00 | 77,932.20 | 565.4510 | -0.05% |
| 2026-04-26 17:15:00 | 77,973.80 | 78,020.00 | 77,950.00 | 77,972.00 | 287.0260 | -0.00% |
| 2026-04-26 17:00:00 | 77,989.10 | 77,989.10 | 77,926.40 | 77,973.80 | 390.3200 | -0.02% |
| 2026-04-26 16:45:00 | 78,005.00 | 78,017.10 | 77,982.50 | 77,989.00 | 328.4650 | -0.02% |
| 2026-04-26 16:30:00 | 78,042.20 | 78,182.80 | 77,981.20 | 78,005.00 | 896.1120 | -0.05% |
| 2026-04-26 16:15:00 | 78,031.40 | 78,050.50 | 77,973.50 | 78,042.10 | 289.7660 | +0.01% |
| 2026-04-26 16:00:00 | 78,061.50 | 78,095.30 | 78,001.60 | 78,031.40 | 709.3030 | -0.04% |
| 2026-04-26 15:45:00 | 77,935.20 | 78,085.00 | 77,935.10 | 78,061.50 | 634.3770 | +0.16% |
| 2026-04-26 15:30:00 | 77,957.00 | 77,960.50 | 77,920.50 | 77,935.20 | 227.6130 | -0.03% |
| 2026-04-26 15:15:00 | 77,967.40 | 78,000.00 | 77,947.20 | 77,957.00 | 242.9230 | -0.01% |
| 2026-04-26 15:00:00 | 77,963.30 | 77,987.90 | 77,947.80 | 77,967.40 | 328.5670 | +0.01% |
| 2026-04-26 14:45:00 | 77,974.90 | 77,975.00 | 77,851.20 | 77,963.20 | 512.7690 | -0.02% |
| 2026-04-26 14:30:00 | 77,911.50 | 78,012.20 | 77,885.00 | 77,975.00 | 407.1820 | +0.08% |
| 2026-04-26 14:15:00 | 77,980.10 | 77,984.10 | 77,886.00 | 77,911.50 | 576.6660 | -0.09% |
| 2026-04-26 14:00:00 | 77,949.40 | 78,008.00 | 77,949.40 | 77,980.00 | 460.6560 | +0.04% |
| 2026-04-26 13:45:00 | 78,012.10 | 78,023.00 | 77,939.00 | 77,949.40 | 703.7650 | -0.08% |
| 2026-04-26 13:30:00 | 78,060.00 | 78,156.50 | 77,976.60 | 78,012.10 | 1,016 | -0.06% |
| 2026-04-26 13:15:00 | 78,089.50 | 78,164.70 | 77,979.30 | 78,060.00 | 2,932 | -0.04% |
| 2026-04-26 13:00:00 | 77,727.10 | 78,119.60 | 77,670.90 | 78,089.40 | 3,296 | +0.47% |
| 2026-04-26 12:45:00 | 77,472.80 | 77,777.00 | 77,472.80 | 77,727.00 | 2,818 | +0.33% |
| 2026-04-26 12:30:00 | 77,430.10 | 77,488.80 | 77,379.00 | 77,472.90 | 443.0280 | +0.06% |
| 2026-04-26 12:15:00 | 77,432.80 | 77,456.00 | 77,422.40 | 77,430.20 | 247.0510 | -0.00% |
| 2026-04-26 12:00:00 | 77,349.30 | 77,455.00 | 77,338.40 | 77,432.90 | 331.0220 | +0.11% |
| 2026-04-26 11:45:00 | 77,341.40 | 77,386.10 | 77,321.60 | 77,349.30 | 328.4920 | +0.01% |
| 2026-04-26 11:30:00 | 77,384.10 | 77,386.10 | 77,280.00 | 77,341.40 | 837.6040 | -0.06% |
| 2026-04-26 11:15:00 | 77,487.10 | 77,500.00 | 77,370.10 | 77,384.00 | 304.6280 | -0.13% |
| 2026-04-26 11:00:00 | 77,480.00 | 77,487.20 | 77,440.00 | 77,487.20 | 190.4650 | +0.01% |
| 2026-04-26 10:45:00 | 77,482.20 | 77,482.20 | 77,434.90 | 77,480.10 | 230.1250 | -0.00% |
| 2026-04-26 10:30:00 | 77,518.30 | 77,547.10 | 77,480.10 | 77,482.10 | 205.5610 | -0.05% |
| 2026-04-26 10:15:00 | 77,530.80 | 77,553.90 | 77,480.00 | 77,518.30 | 368.2590 | -0.02% |
| 2026-04-26 10:00:00 | 77,417.30 | 77,530.80 | 77,410.00 | 77,530.80 | 323.3750 | +0.15% |
| 2026-04-26 09:45:00 | 77,518.30 | 77,518.30 | 77,395.20 | 77,417.40 | 234.8700 | -0.13% |
| 2026-04-26 09:30:00 | 77,459.90 | 77,523.50 | 77,455.40 | 77,518.30 | 262.8340 | +0.08% |
| 2026-04-26 09:15:00 | 77,463.60 | 77,531.60 | 77,449.80 | 77,459.80 | 505.6860 | -0.00% |
| 2026-04-26 09:00:00 | 77,457.40 | 77,490.60 | 77,440.00 | 77,463.60 | 405.7390 | +0.01% |
| 2026-04-26 08:45:00 | 77,509.60 | 77,557.60 | 77,412.60 | 77,457.40 | 492.3110 | -0.07% |
| 2026-04-26 08:30:00 | 77,432.10 | 77,514.40 | 77,401.80 | 77,509.50 | 322.1230 | +0.10% |
| 2026-04-26 08:15:00 | 77,513.50 | 77,513.50 | 77,425.90 | 77,432.00 | 383.6210 | -0.11% |
| 2026-04-26 08:00:00 | 77,585.00 | 77,607.70 | 77,472.70 | 77,513.60 | 975.2200 | -0.09% |
| 2026-04-26 07:45:00 | 77,559.90 | 77,585.00 | 77,553.80 | 77,585.00 | 283.1020 | +0.03% |
| 2026-04-26 07:30:00 | 77,551.30 | 77,615.70 | 77,533.50 | 77,559.90 | 601.1070 | +0.01% |
| 2026-04-26 07:15:00 | 77,540.80 | 77,564.90 | 77,516.20 | 77,551.40 | 210.1480 | +0.01% |
| 2026-04-26 07:00:00 | 77,513.30 | 77,575.10 | 77,480.90 | 77,540.80 | 335.7670 | +0.04% |
| 2026-04-26 06:45:00 | 77,555.60 | 77,555.60 | 77,488.30 | 77,513.20 | 403.5510 | -0.05% |
| 2026-04-26 06:30:00 | 77,518.20 | 77,599.90 | 77,518.20 | 77,555.50 | 305.6990 | +0.05% |
| 2026-04-26 06:15:00 | 77,467.20 | 77,541.10 | 77,460.00 | 77,518.20 | 300.6080 | +0.07% |
| 2026-04-26 06:00:00 | 77,492.90 | 77,515.00 | 77,455.40 | 77,467.30 | 363.5830 | -0.03% |
| 2026-04-26 05:45:00 | 77,422.50 | 77,493.00 | 77,415.50 | 77,492.90 | 195.1970 | +0.09% |
| 2026-04-26 05:30:00 | 77,483.10 | 77,483.10 | 77,367.00 | 77,422.40 | 363.1430 | -0.08% |
| 2026-04-26 05:15:00 | 77,462.40 | 77,484.60 | 77,446.20 | 77,483.20 | 294.4660 | +0.03% |
| 2026-04-26 05:00:00 | 77,439.00 | 77,500.00 | 77,426.20 | 77,462.40 | 628.0160 | +0.03% |
| 2026-04-26 04:45:00 | 77,360.60 | 77,450.00 | 77,360.50 | 77,439.10 | 260.4490 | +0.10% |
| 2026-04-26 04:30:00 | 77,389.40 | 77,391.50 | 77,359.90 | 77,360.50 | 215.8320 | -0.04% |
| 2026-04-26 04:15:00 | 77,316.00 | 77,402.00 | 77,306.90 | 77,389.40 | 536.5600 | +0.09% |
| 2026-04-26 04:00:00 | 77,285.70 | 77,360.70 | 77,267.30 | 77,316.00 | 470.2860 | +0.04% |
| 2026-04-26 03:45:00 | 77,153.10 | 77,301.60 | 77,153.00 | 77,285.60 | 483.6050 | +0.17% |
| 2026-04-26 03:30:00 | 77,218.30 | 77,225.10 | 77,153.10 | 77,153.20 | 402.9350 | -0.08% |
| 2026-04-26 03:15:00 | 77,290.10 | 77,312.60 | 77,208.00 | 77,218.40 | 216.3510 | -0.09% |
| 2026-04-26 03:00:00 | 77,256.80 | 77,300.50 | 77,235.00 | 77,290.10 | 390.6370 | +0.04% |
| 2026-04-26 02:45:00 | 77,270.80 | 77,327.20 | 77,246.90 | 77,256.80 | 579.8840 | -0.02% |
| 2026-04-26 02:30:00 | 77,285.10 | 77,353.60 | 77,270.70 | 77,270.70 | 567.5540 | -0.02% |
| 2026-04-26 02:15:00 | 77,245.10 | 77,287.90 | 77,220.10 | 77,285.20 | 258.4260 | +0.05% |
| 2026-04-26 02:00:00 | 77,213.30 | 77,293.90 | 77,174.20 | 77,245.10 | 589.8900 | +0.04% |
| 2026-04-26 01:45:00 | 77,267.70 | 77,270.30 | 77,162.00 | 77,213.40 | 483.6770 | -0.07% |
| 2026-04-26 01:30:00 | 77,284.10 | 77,301.70 | 77,211.80 | 77,267.60 | 413.9790 | -0.02% |
| 2026-04-26 01:15:00 | 77,312.00 | 77,379.70 | 77,256.10 | 77,284.10 | 450.7670 | -0.04% |
| 2026-04-26 01:00:00 | 77,364.00 | 77,378.10 | 77,305.00 | 77,312.00 | 414.6790 | -0.07% |
| 2026-04-26 00:45:00 | 77,327.00 | 77,375.00 | 77,300.20 | 77,364.00 | 448.3240 | +0.05% |
| 2026-04-26 00:30:00 | 77,355.30 | 77,385.00 | 77,100.00 | 77,327.00 | 2,085 | -0.04% |
| 2026-04-26 00:15:00 | 77,407.50 | 77,411.50 | 77,282.00 | 77,355.30 | 1,150 | -0.07% |
| 2026-04-26 00:00:00 | 77,289.30 | 77,411.80 | 77,251.20 | 77,407.60 | 1,666 | +0.15% |
| 2026-04-25 23:45:00 | 77,621.30 | 77,621.40 | 77,263.00 | 77,289.30 | 3,809 | -0.43% |
| 2026-04-25 23:30:00 | 77,665.90 | 77,691.10 | 77,621.30 | 77,621.30 | 190.9450 | -0.06% |
| 2026-04-25 23:15:00 | 77,631.10 | 77,686.80 | 77,631.00 | 77,665.80 | 196.2310 | +0.04% |
| 2026-04-25 23:00:00 | 77,618.30 | 77,639.90 | 77,600.80 | 77,631.10 | 253.4650 | +0.02% |
| 2026-04-25 22:45:00 | 77,689.00 | 77,713.40 | 77,603.80 | 77,618.20 | 424.0070 | -0.09% |
| 2026-04-25 22:30:00 | 77,686.70 | 77,707.50 | 77,666.60 | 77,689.10 | 276.9690 | +0.00% |
| 2026-04-25 22:15:00 | 77,655.50 | 77,704.70 | 77,620.80 | 77,686.60 | 422.3180 | +0.04% |
| 2026-04-25 22:00:00 | 77,650.10 | 77,719.10 | 77,589.80 | 77,655.50 | 769.7170 | +0.01% |
| 2026-04-25 21:45:00 | 77,638.50 | 77,676.50 | 77,611.10 | 77,650.10 | 644.1690 | +0.01% |
| 2026-04-25 21:30:00 | 77,577.60 | 77,638.50 | 77,560.00 | 77,638.50 | 336.7730 | +0.08% |
| 2026-04-25 21:15:00 | 77,603.80 | 77,604.40 | 77,564.90 | 77,577.60 | 216.7710 | -0.03% |
| 2026-04-25 21:00:00 | 77,518.30 | 77,615.80 | 77,518.30 | 77,603.90 | 306.6600 | +0.11% |
| 2026-04-25 20:45:00 | 77,517.20 | 77,545.20 | 77,502.20 | 77,518.30 | 320.9740 | +0.00% |
| 2026-04-25 20:30:00 | 77,561.50 | 77,572.50 | 77,500.10 | 77,517.20 | 838.9230 | -0.06% |
| 2026-04-25 20:15:00 | 77,644.30 | 77,667.00 | 77,555.90 | 77,561.60 | 306.2050 | -0.11% |
| 2026-04-25 20:00:00 | 77,638.70 | 77,673.00 | 77,580.00 | 77,644.20 | 437.5970 | +0.01% |
| 2026-04-25 19:45:00 | 77,593.10 | 77,651.30 | 77,564.00 | 77,638.70 | 511.3400 | +0.06% |
| 2026-04-25 19:30:00 | 77,626.30 | 77,642.20 | 77,582.60 | 77,593.00 | 460.2560 | -0.04% |
| 2026-04-25 19:15:00 | 77,689.90 | 77,709.60 | 77,585.00 | 77,626.30 | 826.6390 | -0.08% |
| 2026-04-25 19:00:00 | 77,749.30 | 77,749.30 | 77,689.90 | 77,689.90 | 650.1470 | -0.08% |
| 2026-04-25 18:45:00 | 77,766.50 | 77,786.20 | 77,734.00 | 77,749.30 | 492.4040 | -0.02% |
| 2026-04-25 18:30:00 | 77,776.50 | 77,847.00 | 77,722.70 | 77,766.50 | 955.8920 | -0.01% |
| 2026-04-25 18:15:00 | 77,721.70 | 77,800.00 | 77,716.00 | 77,776.50 | 663.5230 | +0.07% |
| 2026-04-25 18:00:00 | 77,672.60 | 77,760.80 | 77,672.50 | 77,721.60 | 677.9780 | +0.06% |
| 2026-04-25 17:45:00 | 77,684.50 | 77,736.80 | 77,668.50 | 77,672.50 | 689.5390 | -0.02% |
| 2026-04-25 17:30:00 | 77,538.00 | 77,722.00 | 77,538.00 | 77,684.60 | 702.1140 | +0.19% |
| 2026-04-25 17:15:00 | 77,582.90 | 77,594.00 | 77,536.20 | 77,538.00 | 207.2260 | -0.06% |
| 2026-04-25 17:00:00 | 77,603.40 | 77,626.20 | 77,560.10 | 77,582.90 | 279.1190 | -0.03% |
| 2026-04-25 16:45:00 | 77,597.60 | 77,603.40 | 77,571.50 | 77,603.30 | 216.2160 | +0.01% |
| 2026-04-25 16:30:00 | 77,526.00 | 77,615.60 | 77,526.00 | 77,597.60 | 668.2140 | +0.09% |
| 2026-04-25 16:15:00 | 77,513.60 | 77,537.80 | 77,489.90 | 77,526.10 | 268.1020 | +0.02% |
| 2026-04-25 16:00:00 | 77,449.90 | 77,541.70 | 77,444.00 | 77,513.60 | 297.7810 | +0.08% |
| 2026-04-25 15:45:00 | 77,486.30 | 77,520.90 | 77,448.10 | 77,449.90 | 490.3450 | -0.05% |
| 2026-04-25 15:30:00 | 77,500.20 | 77,533.20 | 77,467.10 | 77,486.30 | 411.8280 | -0.02% |
| 2026-04-25 15:15:00 | 77,440.00 | 77,500.90 | 77,438.10 | 77,500.10 | 458.7320 | +0.08% |
| 2026-04-25 15:00:00 | 77,458.90 | 77,458.90 | 77,400.00 | 77,440.00 | 430.9970 | -0.02% |
| 2026-04-25 14:45:00 | 77,482.60 | 77,547.00 | 77,458.80 | 77,458.80 | 358.9780 | -0.03% |
| 2026-04-25 14:30:00 | 77,440.00 | 77,519.10 | 77,439.90 | 77,482.60 | 281.7850 | +0.06% |
| 2026-04-25 14:15:00 | 77,507.70 | 77,510.70 | 77,437.00 | 77,440.00 | 334.4820 | -0.09% |
| 2026-04-25 14:00:00 | 77,475.80 | 77,523.20 | 77,475.70 | 77,507.70 | 218.6140 | +0.04% |
| 2026-04-25 13:45:00 | 77,487.40 | 77,508.00 | 77,470.00 | 77,475.80 | 189.9730 | -0.01% |
| 2026-04-25 13:30:00 | 77,448.70 | 77,511.80 | 77,442.60 | 77,487.50 | 219.7570 | +0.05% |
| 2026-04-25 13:15:00 | 77,469.20 | 77,496.00 | 77,448.60 | 77,448.60 | 315.6520 | -0.03% |
| 2026-04-25 13:00:00 | 77,579.50 | 77,579.50 | 77,438.10 | 77,469.10 | 586.2280 | -0.14% |
| 2026-04-25 12:45:00 | 77,566.50 | 77,600.00 | 77,559.80 | 77,579.50 | 214.1480 | +0.02% |
| 2026-04-25 12:30:00 | 77,596.60 | 77,600.00 | 77,545.00 | 77,566.50 | 214.9340 | -0.04% |
| 2026-04-25 12:15:00 | 77,634.00 | 77,648.50 | 77,590.90 | 77,596.50 | 243.5410 | -0.05% |
| 2026-04-25 12:00:00 | 77,629.00 | 77,653.20 | 77,580.80 | 77,634.00 | 276.8930 | +0.01% |
| 2026-04-25 11:45:00 | 77,629.20 | 77,678.00 | 77,590.00 | 77,629.00 | 399.9000 | -0.00% |
| 2026-04-25 11:30:00 | 77,511.70 | 77,644.00 | 77,511.60 | 77,629.20 | 355.6110 | +0.15% |
| 2026-04-25 11:15:00 | 77,536.40 | 77,554.20 | 77,500.00 | 77,511.60 | 210.5840 | -0.03% |
| 2026-04-25 11:00:00 | 77,567.60 | 77,666.80 | 77,505.00 | 77,536.30 | 508.1560 | -0.04% |
| 2026-04-25 10:45:00 | 77,578.90 | 77,592.10 | 77,549.20 | 77,567.60 | 211.7400 | -0.01% |
| 2026-04-25 10:30:00 | 77,589.80 | 77,608.20 | 77,568.40 | 77,578.90 | 247.3180 | -0.01% |
| 2026-04-25 10:15:00 | 77,502.40 | 77,606.70 | 77,485.50 | 77,589.70 | 314.6160 | +0.11% |
| 2026-04-25 10:00:00 | 77,490.00 | 77,588.00 | 77,450.00 | 77,502.40 | 541.4130 | +0.02% |
| 2026-04-25 09:45:00 | 77,515.60 | 77,579.30 | 77,490.00 | 77,490.00 | 538.9350 | -0.03% |
| 2026-04-25 09:30:00 | 77,441.90 | 77,515.60 | 77,441.80 | 77,515.60 | 487.2230 | +0.10% |
| 2026-04-25 09:15:00 | 77,471.70 | 77,502.00 | 77,419.90 | 77,441.90 | 481.6100 | -0.04% |
| 2026-04-25 09:00:00 | 77,420.00 | 77,487.30 | 77,392.70 | 77,471.60 | 483.5290 | +0.07% |
| 2026-04-25 08:45:00 | 77,336.90 | 77,420.00 | 77,336.80 | 77,419.90 | 233.7950 | +0.11% |
| 2026-04-25 08:30:00 | 77,271.80 | 77,382.50 | 77,266.50 | 77,336.90 | 367.3710 | +0.08% |
| 2026-04-25 08:15:00 | 77,378.00 | 77,397.30 | 77,254.70 | 77,271.90 | 637.8340 | -0.14% |
| 2026-04-25 08:00:00 | 77,395.30 | 77,459.70 | 77,370.00 | 77,377.90 | 639.8060 | -0.02% |
| 2026-04-25 07:45:00 | 77,396.70 | 77,412.60 | 77,371.90 | 77,395.40 | 302.7640 | -0.00% |
| 2026-04-25 07:30:00 | 77,368.10 | 77,439.10 | 77,349.00 | 77,396.70 | 635.7070 | +0.04% |
| 2026-04-25 07:15:00 | 77,344.00 | 77,386.20 | 77,288.90 | 77,368.10 | 600.8020 | +0.03% |
| 2026-04-25 07:00:00 | 77,294.60 | 77,365.80 | 77,291.40 | 77,344.00 | 448.7020 | +0.06% |
| 2026-04-25 06:45:00 | 77,241.90 | 77,343.50 | 77,241.90 | 77,294.50 | 680.4100 | +0.07% |
| 2026-04-25 06:30:00 | 77,500.10 | 77,500.10 | 77,206.80 | 77,241.80 | 1,926 | -0.33% |
| 2026-04-25 06:15:00 | 77,562.90 | 77,579.90 | 77,500.00 | 77,500.00 | 212.6480 | -0.08% |
| 2026-04-25 06:00:00 | 77,490.00 | 77,566.00 | 77,465.00 | 77,562.90 | 628.4120 | +0.09% |
| 2026-04-25 05:45:00 | 77,520.00 | 77,554.00 | 77,490.00 | 77,490.10 | 259.1780 | -0.04% |
| 2026-04-25 05:30:00 | 77,582.80 | 77,595.20 | 77,507.10 | 77,520.10 | 400.5850 | -0.08% |
| 2026-04-25 05:15:00 | 77,546.80 | 77,618.50 | 77,530.70 | 77,582.90 | 481.6940 | +0.05% |
| 2026-04-25 05:00:00 | 77,688.20 | 77,718.50 | 77,546.70 | 77,546.80 | 719.4260 | -0.18% |
| 2026-04-25 04:45:00 | 77,590.10 | 77,727.00 | 77,590.00 | 77,688.20 | 741.1740 | +0.13% |
| 2026-04-25 04:30:00 | 77,492.80 | 77,630.70 | 77,492.70 | 77,590.10 | 571.5020 | +0.13% |
| 2026-04-25 04:15:00 | 77,600.00 | 77,619.80 | 77,412.80 | 77,492.80 | 985.5810 | -0.14% |
| 2026-04-25 04:00:00 | 77,596.00 | 77,612.40 | 77,490.00 | 77,600.00 | 758.7650 | +0.01% |
| 2026-04-25 03:45:00 | 77,579.10 | 77,609.90 | 77,503.60 | 77,596.10 | 754.9340 | +0.02% |
| 2026-04-25 03:30:00 | 77,533.40 | 77,615.80 | 77,515.40 | 77,579.20 | 545.2170 | +0.06% |
| 2026-04-25 03:15:00 | 77,567.00 | 77,636.00 | 77,485.10 | 77,533.40 | 469.2520 | -0.04% |
| 2026-04-25 03:00:00 | 77,579.20 | 77,711.00 | 77,532.80 | 77,566.90 | 847.8570 | -0.02% |
| 2026-04-25 02:45:00 | 77,544.40 | 77,598.20 | 77,508.20 | 77,579.20 | 470.7720 | +0.04% |
| 2026-04-25 02:30:00 | 77,461.60 | 77,601.30 | 77,444.10 | 77,544.50 | 1,023 | +0.11% |
| 2026-04-25 02:15:00 | 77,496.80 | 77,512.50 | 77,308.00 | 77,461.70 | 1,751 | -0.05% |
| 2026-04-25 02:00:00 | 77,644.50 | 77,681.60 | 77,488.00 | 77,496.80 | 1,066 | -0.19% |
| 2026-04-25 01:45:00 | 77,563.60 | 77,792.90 | 77,520.00 | 77,644.60 | 2,314 | +0.10% |
| 2026-04-25 01:30:00 | 77,637.90 | 77,678.00 | 77,414.40 | 77,563.70 | 2,116 | -0.10% |
| 2026-04-25 01:15:00 | 77,722.60 | 77,722.70 | 77,550.00 | 77,637.90 | 1,024 | -0.11% |
| 2026-04-25 01:00:00 | 77,732.60 | 77,734.10 | 77,565.00 | 77,722.60 | 1,645 | -0.01% |
| 2026-04-25 00:45:00 | 77,668.00 | 77,751.60 | 77,580.70 | 77,732.70 | 1,235 | +0.08% |
| 2026-04-25 00:30:00 | 77,683.30 | 77,875.30 | 77,543.40 | 77,668.10 | 1,415 | -0.02% |
| 2026-04-25 00:15:00 | 77,750.00 | 77,754.90 | 77,600.00 | 77,683.40 | 2,014 | -0.09% |
| 2026-04-25 00:00:00 | 78,007.30 | 78,031.90 | 77,750.00 | 77,750.10 | 1,388 | -0.33% |
| 2026-04-24 23:45:00 | 77,944.30 | 78,199.00 | 77,875.00 | 78,007.30 | 3,225 | +0.08% |
| 2026-04-24 23:30:00 | 77,781.50 | 77,976.30 | 77,673.20 | 77,944.40 | 1,564 | +0.21% |
| 2026-04-24 23:15:00 | 77,686.10 | 77,840.40 | 77,640.00 | 77,781.60 | 1,257 | +0.12% |
| 2026-04-24 23:00:00 | 77,986.30 | 77,994.50 | 77,521.00 | 77,686.00 | 3,004 | -0.39% |
| 2026-04-24 22:45:00 | 77,927.40 | 78,027.80 | 77,828.90 | 77,986.40 | 1,250 | +0.08% |
| 2026-04-24 22:30:00 | 77,663.40 | 77,974.30 | 77,639.00 | 77,927.30 | 2,519 | +0.34% |
| 2026-04-24 22:15:00 | 77,832.80 | 77,980.00 | 77,639.50 | 77,663.30 | 2,266 | -0.22% |
| 2026-04-24 22:00:00 | 78,050.00 | 78,060.50 | 77,748.40 | 77,832.80 | 2,860 | -0.28% |
| 2026-04-24 21:45:00 | 78,143.50 | 78,207.70 | 77,870.00 | 78,050.10 | 2,812 | -0.12% |
| 2026-04-24 21:30:00 | 78,126.70 | 78,255.20 | 78,000.00 | 78,143.60 | 2,191 | +0.02% |
| 2026-04-24 21:15:00 | 78,315.80 | 78,360.10 | 78,100.00 | 78,126.80 | 1,233 | -0.24% |
| 2026-04-24 21:00:00 | 78,233.00 | 78,432.90 | 78,224.90 | 78,315.70 | 2,241 | +0.11% |
| 2026-04-24 20:45:00 | 78,151.10 | 78,239.80 | 77,963.60 | 78,233.00 | 1,728 | +0.10% |
| 2026-04-24 20:30:00 | 78,231.50 | 78,245.20 | 78,117.50 | 78,151.20 | 1,171 | -0.10% |
| 2026-04-24 20:15:00 | 78,273.00 | 78,309.20 | 78,158.20 | 78,231.40 | 894.8150 | -0.05% |
| 2026-04-24 20:00:00 | 78,194.90 | 78,289.60 | 78,137.50 | 78,273.00 | 1,174 | +0.10% |
| 2026-04-24 19:45:00 | 78,257.20 | 78,257.30 | 78,125.50 | 78,194.80 | 1,346 | -0.08% |
| 2026-04-24 19:30:00 | 78,293.10 | 78,346.10 | 78,165.80 | 78,257.20 | 1,908 | -0.05% |
| 2026-04-24 19:15:00 | 78,179.40 | 78,298.80 | 78,065.00 | 78,293.00 | 2,478 | +0.15% |
| 2026-04-24 19:00:00 | 77,715.20 | 78,278.70 | 77,715.10 | 78,179.40 | 6,492 | +0.60% |
| 2026-04-24 18:45:00 | 77,613.90 | 77,765.50 | 77,572.50 | 77,715.20 | 987.5020 | +0.13% |
| 2026-04-24 18:30:00 | 77,642.40 | 77,666.60 | 77,578.20 | 77,613.90 | 476.8620 | -0.04% |
| 2026-04-24 18:15:00 | 77,480.40 | 77,718.00 | 77,480.30 | 77,642.50 | 908.2750 | +0.21% |
| 2026-04-24 18:00:00 | 77,497.20 | 77,500.00 | 77,410.00 | 77,480.30 | 646.9060 | -0.02% |
| 2026-04-24 17:45:00 | 77,550.90 | 77,551.00 | 77,446.10 | 77,497.20 | 787.9100 | -0.07% |
| 2026-04-24 17:30:00 | 77,457.90 | 77,551.00 | 77,373.40 | 77,551.00 | 807.4700 | +0.12% |
| 2026-04-24 17:15:00 | 77,477.90 | 77,573.40 | 77,421.30 | 77,458.00 | 1,124 | -0.03% |
| 2026-04-24 17:00:00 | 77,744.60 | 77,773.90 | 77,355.80 | 77,477.80 | 2,790 | -0.34% |
| 2026-04-24 16:45:00 | 77,703.80 | 77,850.10 | 77,703.80 | 77,744.60 | 763.4730 | +0.05% |
| 2026-04-24 16:30:00 | 77,819.90 | 77,820.60 | 77,688.40 | 77,703.80 | 685.6480 | -0.15% |
| 2026-04-24 16:15:00 | 77,653.10 | 77,987.20 | 77,653.10 | 77,819.90 | 2,282 | +0.21% |
| 2026-04-24 16:00:00 | 77,620.50 | 77,666.10 | 77,530.10 | 77,653.10 | 810.8790 | +0.04% |
| 2026-04-24 15:45:00 | 77,608.40 | 77,704.10 | 77,500.00 | 77,620.50 | 1,705 | +0.02% |
| 2026-04-24 15:30:00 | 77,680.70 | 77,700.10 | 77,576.20 | 77,608.50 | 1,103 | -0.09% |
| 2026-04-24 15:15:00 | 77,713.70 | 77,736.70 | 77,601.00 | 77,680.70 | 857.8360 | -0.04% |
| 2026-04-24 15:00:00 | 77,742.00 | 77,814.00 | 77,707.30 | 77,713.70 | 387.8020 | -0.04% |
| 2026-04-24 14:45:00 | 77,770.80 | 77,875.90 | 77,734.30 | 77,741.90 | 330.6960 | -0.04% |
| 2026-04-24 14:30:00 | 77,793.20 | 77,852.60 | 77,704.00 | 77,770.70 | 864.0520 | -0.03% |
| 2026-04-24 14:15:00 | 77,901.50 | 77,920.00 | 77,761.60 | 77,793.20 | 632.3560 | -0.14% |
| 2026-04-24 14:00:00 | 77,911.10 | 77,945.00 | 77,850.00 | 77,901.60 | 745.0060 | -0.01% |
| 2026-04-24 13:45:00 | 77,667.70 | 78,019.20 | 77,667.70 | 77,911.00 | 4,044 | +0.31% |
| 2026-04-24 13:30:00 | 77,598.50 | 77,720.90 | 77,598.50 | 77,667.80 | 811.7330 | +0.09% |
| 2026-04-24 13:15:00 | 77,518.80 | 77,612.10 | 77,401.50 | 77,598.50 | 1,155 | +0.10% |
| 2026-04-24 13:00:00 | 77,620.50 | 77,650.00 | 77,503.00 | 77,518.80 | 681.4630 | -0.13% |
| 2026-04-24 12:45:00 | 77,604.80 | 77,714.90 | 77,553.30 | 77,620.50 | 964.5610 | +0.02% |
| 2026-04-24 12:30:00 | 77,560.10 | 77,629.50 | 77,413.00 | 77,604.80 | 1,112 | +0.06% |
| 2026-04-24 12:15:00 | 77,681.10 | 77,814.70 | 77,555.00 | 77,560.00 | 1,183 | -0.16% |
| 2026-04-24 12:00:00 | 77,690.10 | 77,699.80 | 77,632.40 | 77,681.00 | 678.2500 | -0.01% |
| 2026-04-24 11:45:00 | 77,600.40 | 77,700.00 | 77,585.40 | 77,690.10 | 943.1560 | +0.12% |
| 2026-04-24 11:30:00 | 77,697.00 | 77,700.00 | 77,500.00 | 77,600.40 | 3,088 | -0.12% |
| 2026-04-24 11:15:00 | 78,090.80 | 78,090.80 | 77,591.40 | 77,697.00 | 4,117 | -0.50% |
| 2026-04-24 11:00:00 | 78,074.00 | 78,134.00 | 78,023.50 | 78,090.90 | 550.2400 | +0.02% |
| 2026-04-24 10:45:00 | 78,365.90 | 78,395.30 | 77,986.00 | 78,074.00 | 1,995 | -0.37% |
| 2026-04-24 10:30:00 | 78,215.70 | 78,365.90 | 78,206.70 | 78,365.90 | 661.8720 | +0.19% |
| 2026-04-24 10:15:00 | 78,349.90 | 78,357.30 | 78,192.30 | 78,215.70 | 636.1060 | -0.17% |
| 2026-04-24 10:00:00 | 78,369.80 | 78,546.00 | 78,250.00 | 78,349.90 | 2,643 | -0.03% |
| 2026-04-24 09:45:00 | 78,000.00 | 78,399.00 | 77,983.50 | 78,369.90 | 1,948 | +0.47% |
| 2026-04-24 09:30:00 | 77,987.90 | 78,102.00 | 77,901.00 | 78,000.00 | 613.3800 | +0.02% |
| 2026-04-24 09:15:00 | 78,115.20 | 78,135.60 | 77,951.10 | 77,987.80 | 946.7530 | -0.16% |
| 2026-04-24 09:00:00 | 78,376.70 | 78,380.00 | 78,003.50 | 78,115.20 | 2,318 | -0.33% |
| 2026-04-24 08:45:00 | 78,336.00 | 78,435.70 | 78,274.40 | 78,376.70 | 620.6990 | +0.05% |
| 2026-04-24 08:30:00 | 78,365.00 | 78,459.10 | 78,323.90 | 78,336.00 | 611.9250 | -0.04% |
| 2026-04-24 08:15:00 | 78,260.30 | 78,432.00 | 78,207.10 | 78,365.00 | 1,006 | +0.13% |
| 2026-04-24 08:00:00 | 78,217.40 | 78,309.90 | 78,120.00 | 78,260.30 | 709.5090 | +0.05% |
| 2026-04-24 07:45:00 | 78,219.50 | 78,266.00 | 78,176.90 | 78,216.80 | 473.8670 | -0.00% |
| 2026-04-24 07:30:00 | 78,097.90 | 78,255.10 | 78,091.20 | 78,219.50 | 503.0420 | +0.16% |
| 2026-04-24 07:15:00 | 78,053.00 | 78,113.60 | 77,983.50 | 78,097.80 | 697.7910 | +0.06% |
| 2026-04-24 07:00:00 | 78,194.10 | 78,194.10 | 78,044.00 | 78,053.00 | 646.9250 | -0.18% |
| 2026-04-24 06:45:00 | 78,272.00 | 78,299.00 | 78,160.70 | 78,194.20 | 504.7170 | -0.10% |
| 2026-04-24 06:30:00 | 78,129.20 | 78,272.00 | 78,129.20 | 78,272.00 | 564.6010 | +0.18% |
| 2026-04-24 06:15:00 | 78,018.30 | 78,261.50 | 77,996.00 | 78,129.30 | 1,126 | +0.14% |
| 2026-04-24 06:00:00 | 77,819.50 | 78,142.40 | 77,819.50 | 78,018.20 | 1,434 | +0.26% |
| 2026-04-24 05:45:00 | 78,024.40 | 78,024.40 | 77,815.40 | 77,819.60 | 413.1500 | -0.26% |
| 2026-04-24 05:30:00 | 77,874.90 | 78,044.20 | 77,874.90 | 78,024.40 | 758.3230 | +0.19% |
| 2026-04-24 05:15:00 | 77,836.90 | 77,875.00 | 77,743.30 | 77,874.90 | 280.1120 | +0.05% |
| 2026-04-24 05:00:00 | 77,841.30 | 77,869.70 | 77,785.00 | 77,836.90 | 425.8380 | -0.01% |
| 2026-04-24 04:45:00 | 77,957.00 | 77,996.10 | 77,799.90 | 77,841.30 | 623.9930 | -0.15% |
| 2026-04-24 04:30:00 | 77,697.20 | 78,020.00 | 77,674.40 | 77,957.00 | 1,391 | +0.33% |
| 2026-04-24 04:15:00 | 77,757.20 | 77,786.00 | 77,631.50 | 77,697.20 | 1,091 | -0.08% |
| 2026-04-24 04:00:00 | 77,670.40 | 77,871.50 | 77,598.40 | 77,757.30 | 778.8920 | +0.11% |
| 2026-04-24 03:45:00 | 77,602.10 | 77,777.00 | 77,557.50 | 77,670.50 | 1,651 | +0.09% |
| 2026-04-24 03:30:00 | 77,812.50 | 77,855.90 | 77,600.00 | 77,602.10 | 1,076 | -0.27% |
| 2026-04-24 03:15:00 | 77,657.40 | 77,859.90 | 77,657.40 | 77,812.50 | 1,298 | +0.20% |
| 2026-04-24 03:00:00 | 77,631.50 | 77,735.10 | 77,543.40 | 77,657.30 | 1,640 | +0.03% |
| 2026-04-24 02:45:00 | 77,982.50 | 78,009.60 | 77,617.80 | 77,631.70 | 2,156 | -0.45% |
| 2026-04-24 02:30:00 | 77,860.00 | 78,079.00 | 77,859.90 | 77,982.50 | 1,749 | +0.16% |
| 2026-04-24 02:15:00 | 77,915.80 | 78,027.90 | 77,784.00 | 77,860.00 | 1,945 | -0.07% |
| 2026-04-24 02:00:00 | 77,715.10 | 78,100.00 | 77,683.70 | 77,915.90 | 4,490 | +0.26% |
| 2026-04-24 01:45:00 | 77,141.00 | 77,770.90 | 76,900.10 | 77,715.20 | 7,103 | +0.74% |
| 2026-04-24 01:30:00 | 77,542.80 | 77,691.70 | 76,904.00 | 77,141.00 | 6,625 | -0.52% |
| 2026-04-24 01:15:00 | 77,792.50 | 77,804.80 | 77,492.90 | 77,542.70 | 3,766 | -0.32% |
| 2026-04-24 01:00:00 | 78,049.10 | 78,137.80 | 77,621.60 | 77,792.50 | 4,220 | -0.33% |
| 2026-04-24 00:45:00 | 78,273.60 | 78,316.20 | 77,965.80 | 78,049.00 | 2,014 | -0.29% |
| 2026-04-24 00:30:00 | 78,244.10 | 78,410.70 | 78,213.60 | 78,273.60 | 966.4030 | +0.04% |
| 2026-04-24 00:15:00 | 78,253.50 | 78,394.30 | 78,182.00 | 78,244.20 | 1,017 | -0.01% |
| 2026-04-24 00:00:00 | 78,329.30 | 78,466.80 | 78,241.40 | 78,253.40 | 1,478 | -0.10% |
| 2026-04-23 23:45:00 | 78,439.70 | 78,439.70 | 78,202.90 | 78,329.20 | 2,295 | -0.14% |
| 2026-04-23 23:30:00 | 78,343.30 | 78,559.80 | 78,258.70 | 78,439.70 | 2,031 | +0.12% |
| 2026-04-23 23:15:00 | 78,062.10 | 78,648.00 | 78,021.50 | 78,343.40 | 5,996 | +0.36% |
| 2026-04-23 23:00:00 | 78,132.80 | 78,150.00 | 77,929.00 | 78,062.10 | 1,612 | -0.09% |
| 2026-04-23 22:45:00 | 77,856.70 | 78,176.00 | 77,801.40 | 78,132.80 | 2,998 | +0.35% |
| 2026-04-23 22:30:00 | 77,690.40 | 77,942.00 | 77,690.40 | 77,856.60 | 2,204 | +0.21% |
| 2026-04-23 22:15:00 | 77,483.00 | 77,920.00 | 77,434.30 | 77,690.50 | 2,724 | +0.27% |
| 2026-04-23 22:00:00 | 77,486.60 | 77,621.20 | 77,378.40 | 77,483.10 | 1,553 | -0.00% |
| 2026-04-23 21:45:00 | 77,495.10 | 77,626.70 | 77,322.80 | 77,486.70 | 1,820 | -0.01% |
| 2026-04-23 21:30:00 | 77,546.80 | 77,649.90 | 77,475.40 | 77,495.10 | 1,573 | -0.07% |
| 2026-04-23 21:15:00 | 77,614.90 | 77,676.80 | 77,525.00 | 77,546.80 | 1,042 | -0.09% |
| 2026-04-23 21:00:00 | 77,826.80 | 77,875.70 | 77,587.70 | 77,614.60 | 1,419 | -0.27% |
| 2026-04-23 20:45:00 | 77,708.50 | 77,827.00 | 77,460.40 | 77,826.80 | 3,121 | +0.15% |
| 2026-04-23 20:30:00 | 77,726.00 | 77,829.00 | 77,666.60 | 77,708.50 | 1,185 | -0.02% |
| 2026-04-23 20:15:00 | 77,669.60 | 77,729.80 | 77,555.50 | 77,726.00 | 1,305 | +0.07% |
| 2026-04-23 20:00:00 | 77,650.00 | 77,837.60 | 77,649.90 | 77,669.70 | 2,616 | +0.03% |
| 2026-04-23 19:45:00 | 77,546.10 | 77,709.10 | 77,546.00 | 77,649.90 | 1,887 | +0.13% |
| 2026-04-23 19:30:00 | 77,425.40 | 77,554.90 | 77,341.80 | 77,546.10 | 1,558 | +0.16% |
| 2026-04-23 19:15:00 | 77,350.00 | 77,459.00 | 77,343.60 | 77,425.30 | 751.2380 | +0.10% |
| 2026-04-23 19:00:00 | 77,363.00 | 77,460.00 | 77,321.60 | 77,350.00 | 1,250 | -0.02% |
| 2026-04-23 18:45:00 | 77,333.20 | 77,437.90 | 77,238.40 | 77,362.90 | 1,171 | +0.04% |
| 2026-04-23 18:30:00 | 77,345.50 | 77,405.00 | 77,300.00 | 77,333.20 | 1,192 | -0.02% |
| 2026-04-23 18:15:00 | 77,166.30 | 77,350.70 | 77,154.50 | 77,345.50 | 2,873 | +0.23% |
| 2026-04-23 18:00:00 | 77,613.00 | 77,678.30 | 76,504.60 | 77,166.20 | 1.18万 | -0.58% |
| 2026-04-23 17:45:00 | 77,688.00 | 77,723.30 | 77,500.00 | 77,613.00 | 1,085 | -0.10% |
| 2026-04-23 17:30:00 | 77,590.70 | 77,729.70 | 77,590.60 | 77,688.00 | 871.9210 | +0.13% |
| 2026-04-23 17:15:00 | 77,541.90 | 77,683.00 | 77,465.80 | 77,590.60 | 1,968 | +0.06% |
| 2026-04-23 17:00:00 | 77,822.10 | 77,830.00 | 77,400.20 | 77,541.90 | 3,489 | -0.36% |
| 2026-04-23 16:45:00 | 77,704.30 | 77,866.30 | 77,691.80 | 77,822.10 | 1,796 | +0.15% |
| 2026-04-23 16:30:00 | 77,941.90 | 77,947.40 | 77,680.00 | 77,704.30 | 1,910 | -0.30% |
| 2026-04-23 16:15:00 | 78,074.40 | 78,088.20 | 77,920.00 | 77,941.80 | 698.1570 | -0.17% |
| 2026-04-23 16:00:00 | 78,009.10 | 78,142.20 | 77,866.30 | 78,074.50 | 1,182 | +0.08% |
| 2026-04-23 15:45:00 | 78,057.00 | 78,117.40 | 77,925.90 | 78,009.10 | 1,245 | -0.06% |
| 2026-04-23 15:30:00 | 78,113.00 | 78,135.90 | 77,991.60 | 78,056.90 | 709.6310 | -0.07% |
| 2026-04-23 15:15:00 | 78,096.70 | 78,151.10 | 78,068.80 | 78,112.90 | 619.0310 | +0.02% |
| 2026-04-23 15:00:00 | 78,167.00 | 78,210.90 | 78,079.00 | 78,096.70 | 877.2770 | -0.09% |
| 2026-04-23 14:45:00 | 78,133.80 | 78,200.70 | 78,052.50 | 78,167.00 | 648.0270 | +0.04% |
| 2026-04-23 14:30:00 | 78,238.10 | 78,300.00 | 78,100.10 | 78,134.00 | 1,082 | -0.13% |
| 2026-04-23 14:15:00 | 78,156.50 | 78,310.10 | 78,113.40 | 78,238.10 | 1,866 | +0.10% |
| 2026-04-23 14:00:00 | 77,992.00 | 78,236.00 | 77,992.00 | 78,156.40 | 2,030 | +0.21% |
| 2026-04-23 13:45:00 | 77,828.70 | 78,093.20 | 77,824.00 | 77,991.90 | 1,362 | +0.21% |
| 2026-04-23 13:30:00 | 77,854.90 | 77,859.60 | 77,724.40 | 77,828.70 | 870.6780 | -0.03% |
| 2026-04-23 13:15:00 | 77,940.10 | 77,974.30 | 77,838.40 | 77,854.90 | 955.0430 | -0.11% |
| 2026-04-23 13:00:00 | 77,871.50 | 78,000.00 | 77,851.90 | 77,940.00 | 1,279 | +0.09% |
| 2026-04-23 12:45:00 | 77,828.40 | 77,912.00 | 77,788.00 | 77,871.60 | 844.1160 | +0.06% |
| 2026-04-23 12:30:00 | 77,757.60 | 77,879.50 | 77,757.60 | 77,828.40 | 581.0450 | +0.09% |
| 2026-04-23 12:15:00 | 77,814.30 | 77,902.60 | 77,696.00 | 77,757.60 | 1,300 | -0.07% |
| 2026-04-23 12:00:00 | 77,704.30 | 77,846.70 | 77,627.40 | 77,814.40 | 1,303 | +0.14% |
| 2026-04-23 11:45:00 | 77,591.90 | 77,723.10 | 77,486.20 | 77,704.30 | 1,501 | +0.14% |
| 2026-04-23 11:30:00 | 77,649.90 | 77,683.20 | 77,410.70 | 77,591.90 | 2,559 | -0.07% |
| 2026-04-23 11:15:00 | 77,680.20 | 77,706.10 | 77,588.20 | 77,649.90 | 1,868 | -0.04% |
| 2026-04-23 11:00:00 | 77,897.60 | 77,991.70 | 77,680.00 | 77,680.30 | 1,100 | -0.28% |
| 2026-04-23 10:45:00 | 77,829.70 | 77,986.20 | 77,723.40 | 77,897.60 | 1,287 | +0.09% |
| 2026-04-23 10:30:00 | 77,993.70 | 78,079.10 | 77,715.00 | 77,829.70 | 1,781 | -0.21% |
| 2026-04-23 10:15:00 | 78,120.00 | 78,177.20 | 77,939.70 | 77,993.60 | 1,452 | -0.16% |
| 2026-04-23 10:00:00 | 78,310.90 | 78,320.00 | 78,119.90 | 78,120.00 | 629.2160 | -0.24% |
| 2026-04-23 09:45:00 | 78,251.70 | 78,398.80 | 78,179.20 | 78,311.00 | 635.7040 | +0.08% |
| 2026-04-23 09:30:00 | 78,047.10 | 78,356.00 | 78,026.70 | 78,251.70 | 1,150 | +0.26% |
| 2026-04-23 09:15:00 | 78,229.20 | 78,244.20 | 78,015.00 | 78,047.20 | 1,165 | -0.23% |
| 2026-04-23 09:00:00 | 78,390.00 | 78,445.20 | 78,187.30 | 78,229.20 | 1,034 | -0.21% |
| 2026-04-23 08:45:00 | 78,384.70 | 78,416.60 | 78,221.50 | 78,389.90 | 915.2430 | +0.01% |
| 2026-04-23 08:30:00 | 78,406.30 | 78,534.90 | 78,260.20 | 78,384.20 | 1,567 | -0.03% |
| 2026-04-23 08:15:00 | 77,839.10 | 78,459.90 | 77,526.80 | 78,406.40 | 6,953 | +0.73% |
| 2026-04-23 08:00:00 | 78,139.70 | 78,366.40 | 77,839.00 | 77,839.00 | 3,450 | -0.38% |
| 2026-04-23 07:45:00 | 78,212.50 | 78,272.00 | 78,111.60 | 78,139.80 | 753.0590 | -0.09% |
| 2026-04-23 07:30:00 | 78,294.80 | 78,295.10 | 78,160.10 | 78,212.50 | 963.7380 | -0.11% |
| 2026-04-23 07:15:00 | 78,517.00 | 78,538.30 | 78,140.10 | 78,294.80 | 1,876 | -0.28% |
| 2026-04-23 07:00:00 | 78,552.10 | 78,559.20 | 78,400.00 | 78,516.90 | 543.4720 | -0.04% |
| 2026-04-23 06:45:00 | 78,450.10 | 78,580.00 | 78,403.20 | 78,552.10 | 534.7820 | +0.13% |
| 2026-04-23 06:30:00 | 78,488.70 | 78,554.80 | 78,427.80 | 78,450.00 | 577.1610 | -0.05% |
| 2026-04-23 06:15:00 | 78,715.30 | 78,722.00 | 78,479.20 | 78,488.70 | 663.9530 | -0.29% |
| 2026-04-23 06:00:00 | 78,713.90 | 78,784.00 | 78,643.10 | 78,715.30 | 779.7740 | +0.00% |
| 2026-04-23 05:45:00 | 78,709.00 | 78,788.30 | 78,660.90 | 78,713.80 | 579.6900 | +0.01% |
| 2026-04-23 05:30:00 | 78,535.40 | 78,709.00 | 78,535.40 | 78,709.00 | 868.2110 | +0.22% |
| 2026-04-23 05:15:00 | 78,542.00 | 78,560.10 | 78,516.00 | 78,535.50 | 409.8660 | -0.01% |
| 2026-04-23 05:00:00 | 78,395.80 | 78,567.70 | 78,361.40 | 78,542.00 | 574.5290 | +0.19% |
| 2026-04-23 04:45:00 | 78,461.60 | 78,479.40 | 78,360.00 | 78,395.80 | 1,286 | -0.08% |
| 2026-04-23 04:30:00 | 78,547.40 | 78,570.00 | 78,450.10 | 78,461.50 | 1,027 | -0.11% |
| 2026-04-23 04:15:00 | 78,700.10 | 78,716.50 | 78,419.70 | 78,547.40 | 2,568 | -0.19% |
| 2026-04-23 04:00:00 | 78,791.30 | 78,868.90 | 78,688.00 | 78,700.10 | 1,006 | -0.12% |
| 2026-04-23 03:45:00 | 78,805.40 | 78,910.00 | 78,716.40 | 78,791.30 | 1,250 | -0.02% |
| 2026-04-23 03:30:00 | 78,979.90 | 79,009.40 | 78,733.50 | 78,805.40 | 1,326 | -0.22% |
| 2026-04-23 03:15:00 | 78,810.00 | 79,020.00 | 78,781.30 | 78,979.90 | 1,568 | +0.22% |
| 2026-04-23 03:00:00 | 78,989.50 | 79,014.50 | 78,654.60 | 78,810.00 | 2,771 | -0.23% |
| 2026-04-23 02:45:00 | 78,920.50 | 79,129.80 | 78,917.10 | 78,989.50 | 1,434 | +0.09% |
| 2026-04-23 02:30:00 | 78,863.10 | 78,978.50 | 78,811.10 | 78,920.50 | 627.9340 | +0.07% |
| 2026-04-23 02:15:00 | 78,919.20 | 78,959.90 | 78,843.10 | 78,863.10 | 521.0260 | -0.07% |
| 2026-04-23 02:00:00 | 78,869.80 | 78,959.00 | 78,783.70 | 78,919.10 | 770.4820 | +0.06% |
| 2026-04-23 01:45:00 | 78,774.60 | 78,961.20 | 78,666.00 | 78,869.80 | 1,385 | +0.12% |
| 2026-04-23 01:30:00 | 78,797.80 | 78,858.00 | 78,718.00 | 78,774.60 | 842.8220 | -0.03% |
| 2026-04-23 01:15:00 | 78,937.80 | 78,966.10 | 78,660.00 | 78,797.70 | 1,154 | -0.18% |
| 2026-04-23 01:00:00 | 78,705.10 | 78,998.60 | 78,705.00 | 78,937.80 | 2,074 | +0.30% |
| 2026-04-23 00:45:00 | 78,778.30 | 78,819.90 | 78,586.70 | 78,705.10 | 3,114 | -0.09% |
| 2026-04-23 00:30:00 | 78,888.20 | 78,993.60 | 78,732.20 | 78,778.30 | 1,957 | -0.14% |
| 2026-04-23 00:15:00 | 79,157.10 | 79,166.60 | 78,838.80 | 78,888.30 | 2,631 | -0.34% |
| 2026-04-23 00:00:00 | 79,234.30 | 79,444.00 | 79,099.40 | 79,157.20 | 3,667 | -0.10% |
| 2026-04-22 23:45:00 | 79,240.90 | 79,370.00 | 79,176.10 | 79,234.30 | 2,711 | -0.01% |
| 2026-04-22 23:30:00 | 79,028.40 | 79,293.10 | 78,966.00 | 79,240.80 | 4,879 | +0.27% |
| 2026-04-22 23:15:00 | 78,916.50 | 79,100.00 | 78,800.30 | 79,028.40 | 2,718 | +0.14% |
| 2026-04-22 23:00:00 | 78,996.70 | 79,095.50 | 78,811.20 | 78,916.50 | 3,222 | -0.10% |
| 2026-04-22 22:45:00 | 78,655.10 | 79,056.00 | 78,645.90 | 78,996.80 | 3,437 | +0.43% |
| 2026-04-22 22:30:00 | 78,958.40 | 78,992.90 | 78,511.10 | 78,655.10 | 4,905 | -0.38% |
| 2026-04-22 22:15:00 | 79,018.00 | 79,142.80 | 78,720.40 | 78,958.30 | 5,392 | -0.08% |
| 2026-04-22 22:00:00 | 78,794.40 | 79,052.90 | 78,639.30 | 79,018.10 | 6,450 | +0.28% |
| 2026-04-22 21:45:00 | 78,564.90 | 78,799.00 | 78,466.20 | 78,794.50 | 4,798 | +0.29% |
| 2026-04-22 21:30:00 | 78,426.90 | 78,654.00 | 78,232.90 | 78,564.80 | 4,820 | +0.18% |
| 2026-04-22 21:15:00 | 78,335.20 | 78,462.20 | 78,306.30 | 78,426.80 | 1,702 | +0.12% |
| 2026-04-22 21:00:00 | 78,196.60 | 78,413.30 | 78,120.10 | 78,335.20 | 1,567 | +0.18% |
| 2026-04-22 20:45:00 | 78,151.00 | 78,298.30 | 78,137.20 | 78,196.60 | 896.5100 | +0.06% |
| 2026-04-22 20:30:00 | 78,142.80 | 78,240.60 | 78,060.00 | 78,151.10 | 1,286 | +0.01% |
| 2026-04-22 20:15:00 | 78,380.00 | 78,490.80 | 78,105.80 | 78,142.70 | 2,266 | -0.30% |
| 2026-04-22 20:00:00 | 78,263.20 | 78,424.10 | 78,183.60 | 78,380.10 | 1,961 | +0.15% |
| 2026-04-22 19:45:00 | 78,178.10 | 78,289.20 | 78,178.00 | 78,263.20 | 705.3100 | +0.11% |
| 2026-04-22 19:30:00 | 78,280.00 | 78,365.80 | 78,122.90 | 78,178.10 | 1,416 | -0.13% |
| 2026-04-22 19:15:00 | 78,114.30 | 78,280.00 | 78,114.20 | 78,280.00 | 722.1720 | +0.21% |
| 2026-04-22 19:00:00 | 78,117.80 | 78,254.40 | 78,054.50 | 78,114.20 | 1,977 | -0.00% |
| 2026-04-22 18:45:00 | 78,087.10 | 78,132.80 | 78,040.00 | 78,117.80 | 526.5750 | +0.04% |
| 2026-04-22 18:30:00 | 78,027.40 | 78,151.00 | 78,025.30 | 78,087.10 | 943.0560 | +0.08% |
| 2026-04-22 18:15:00 | 78,000.00 | 78,037.70 | 77,934.30 | 78,027.40 | 539.2910 | +0.04% |
| 2026-04-22 18:00:00 | 77,959.90 | 78,021.30 | 77,908.60 | 77,999.90 | 663.7710 | +0.05% |
| 2026-04-22 17:45:00 | 78,108.90 | 78,108.90 | 77,935.10 | 77,959.90 | 803.1670 | -0.19% |
| 2026-04-22 17:30:00 | 78,119.30 | 78,152.80 | 78,013.60 | 78,108.90 | 808.3200 | -0.01% |
| 2026-04-22 17:15:00 | 78,004.80 | 78,127.40 | 77,920.90 | 78,119.20 | 625.1540 | +0.15% |
| 2026-04-22 17:00:00 | 77,970.00 | 78,061.00 | 77,912.10 | 78,004.80 | 764.9890 | +0.04% |
| 2026-04-22 16:45:00 | 77,897.10 | 78,037.90 | 77,895.30 | 77,970.00 | 966.1300 | +0.09% |
| 2026-04-22 16:30:00 | 77,931.70 | 77,995.10 | 77,895.40 | 77,897.20 | 835.8120 | -0.04% |
| 2026-04-22 16:15:00 | 78,109.30 | 78,186.00 | 77,930.00 | 77,931.70 | 2,048 | -0.23% |
| 2026-04-22 16:00:00 | 77,979.70 | 78,140.50 | 77,979.70 | 78,109.30 | 1,338 | +0.17% |
| 2026-04-22 15:45:00 | 78,032.50 | 78,080.00 | 77,939.90 | 77,979.80 | 1,172 | -0.07% |
| 2026-04-22 15:30:00 | 77,855.10 | 78,034.50 | 77,805.60 | 78,032.50 | 1,087 | +0.23% |
| 2026-04-22 15:15:00 | 78,064.60 | 78,070.50 | 77,774.30 | 77,855.10 | 1,837 | -0.27% |
| 2026-04-22 15:00:00 | 77,971.50 | 78,098.00 | 77,931.00 | 78,064.60 | 1,147 | +0.12% |
| 2026-04-22 14:45:00 | 77,935.40 | 77,990.10 | 77,890.00 | 77,971.60 | 629.0220 | +0.05% |
| 2026-04-22 14:30:00 | 77,939.90 | 77,982.50 | 77,860.00 | 77,935.30 | 1,004 | -0.01% |
| 2026-04-22 14:15:00 | 77,918.30 | 78,008.80 | 77,883.30 | 77,939.90 | 984.9160 | +0.03% |
| 2026-04-22 14:00:00 | 77,954.40 | 77,982.30 | 77,873.40 | 77,918.40 | 1,901 | -0.05% |
| 2026-04-22 13:45:00 | 78,097.30 | 78,200.10 | 77,928.60 | 77,954.40 | 3,585 | -0.18% |
| 2026-04-22 13:30:00 | 78,226.30 | 78,335.70 | 77,970.00 | 78,097.20 | 5,531 | -0.17% |
| 2026-04-22 13:15:00 | 77,503.30 | 78,447.50 | 77,484.50 | 78,226.30 | 1.71万 | +0.93% |
| 2026-04-22 13:00:00 | 77,475.40 | 77,555.60 | 77,406.00 | 77,503.30 | 760.1340 | +0.04% |
| 2026-04-22 12:45:00 | 77,520.80 | 77,550.00 | 77,405.10 | 77,475.50 | 983.2920 | -0.06% |
| 2026-04-22 12:30:00 | 77,469.90 | 77,670.80 | 77,434.90 | 77,520.80 | 1,247 | +0.07% |
| 2026-04-22 12:15:00 | 77,449.50 | 77,481.30 | 77,321.70 | 77,470.00 | 1,005 | +0.03% |
| 2026-04-22 12:00:00 | 77,488.40 | 77,590.20 | 77,428.80 | 77,449.50 | 1,260 | -0.05% |
| 2026-04-22 11:45:00 | 77,544.80 | 77,596.80 | 77,460.00 | 77,488.30 | 1,211 | -0.07% |
| 2026-04-22 11:30:00 | 77,488.40 | 77,547.00 | 77,366.00 | 77,544.90 | 1,493 | +0.07% |
| 2026-04-22 11:15:00 | 77,571.40 | 77,575.20 | 77,376.40 | 77,488.50 | 1,921 | -0.11% |
| 2026-04-22 11:00:00 | 77,568.00 | 77,699.00 | 77,417.30 | 77,571.30 | 5,048 | +0.00% |
| 2026-04-22 10:45:00 | 77,211.50 | 77,613.00 | 77,104.20 | 77,568.10 | 5,465 | +0.46% |
| 2026-04-22 10:30:00 | 77,195.80 | 77,318.10 | 77,033.50 | 77,211.50 | 3,320 | +0.02% |
| 2026-04-22 10:15:00 | 76,696.40 | 77,234.60 | 76,696.30 | 77,195.80 | 7,949 | +0.65% |
| 2026-04-22 10:00:00 | 76,267.40 | 76,850.00 | 76,183.70 | 76,696.30 | 4,255 | +0.56% |
| 2026-04-22 09:45:00 | 76,212.50 | 76,316.40 | 76,167.00 | 76,267.30 | 468.8490 | +0.07% |
| 2026-04-22 09:30:00 | 76,123.20 | 76,240.00 | 76,095.10 | 76,212.50 | 451.9160 | +0.12% |
| 2026-04-22 09:15:00 | 76,352.80 | 76,352.90 | 76,078.60 | 76,123.20 | 1,049 | -0.30% |
| 2026-04-22 09:00:00 | 76,327.10 | 76,380.00 | 76,239.60 | 76,352.80 | 1,035 | +0.03% |
| 2026-04-22 08:45:00 | 76,298.30 | 76,334.70 | 76,205.70 | 76,327.10 | 859.6500 | +0.04% |
| 2026-04-22 08:30:00 | 76,230.70 | 76,360.30 | 76,170.00 | 76,298.20 | 1,399 | +0.09% |
| 2026-04-22 08:15:00 | 76,372.80 | 76,400.00 | 76,209.80 | 76,230.70 | 1,269 | -0.19% |
| 2026-04-22 08:00:00 | 76,288.30 | 76,471.20 | 76,264.70 | 76,372.90 | 1,869 | +0.11% |
| 2026-04-22 07:45:00 | 76,040.60 | 76,396.20 | 76,033.90 | 76,288.20 | 3,467 | +0.33% |
| 2026-04-22 07:30:00 | 75,741.70 | 76,110.40 | 75,735.40 | 76,040.60 | 2,032 | +0.39% |
| 2026-04-22 07:15:00 | 75,731.30 | 75,830.00 | 75,708.60 | 75,741.70 | 614.5610 | +0.01% |
| 2026-04-22 07:00:00 | 75,598.60 | 75,816.70 | 75,570.30 | 75,731.30 | 881.2130 | +0.18% |
| 2026-04-22 06:45:00 | 75,484.00 | 75,608.60 | 75,445.00 | 75,598.60 | 423.1760 | +0.15% |
| 2026-04-22 06:30:00 | 75,329.50 | 75,509.00 | 75,257.80 | 75,484.00 | 477.0640 | +0.21% |
| 2026-04-22 06:15:00 | 75,509.90 | 75,509.90 | 75,250.00 | 75,329.60 | 1,440 | -0.24% |
| 2026-04-22 06:00:00 | 75,506.40 | 75,558.60 | 75,440.00 | 75,509.90 | 515.5430 | +0.00% |
| 2026-04-22 05:45:00 | 75,404.90 | 75,550.00 | 75,404.90 | 75,506.40 | 280.2970 | +0.13% |
| 2026-04-22 05:30:00 | 75,537.50 | 75,599.90 | 75,402.90 | 75,404.90 | 486.8510 | -0.18% |
| 2026-04-22 05:15:00 | 75,536.40 | 75,658.70 | 75,502.30 | 75,537.50 | 516.9650 | +0.00% |
| 2026-04-22 05:00:00 | 75,649.30 | 75,732.50 | 75,496.10 | 75,536.40 | 660.9640 | -0.15% |
| 2026-04-22 04:45:00 | 75,629.40 | 75,737.60 | 75,534.60 | 75,649.40 | 733.3590 | +0.03% |
| 2026-04-22 04:30:00 | 75,610.70 | 75,824.80 | 75,610.70 | 75,629.40 | 1,221 | +0.02% |
| 2026-04-22 04:15:00 | 75,534.30 | 75,751.30 | 75,400.10 | 75,610.70 | 2,302 | +0.10% |
| 2026-04-22 04:00:00 | 74,988.70 | 75,600.00 | 74,942.20 | 75,534.40 | 5,932 | +0.73% |
| 2026-04-22 03:45:00 | 74,824.80 | 75,065.00 | 74,781.00 | 74,988.60 | 2,946 | +0.22% |
| 2026-04-22 03:30:00 | 75,741.00 | 75,750.00 | 74,777.90 | 74,824.70 | 6,936 | -1.21% |
| 2026-04-22 03:15:00 | 75,571.00 | 75,900.00 | 75,500.00 | 75,741.00 | 1,986 | +0.22% |
| 2026-04-22 03:00:00 | 75,563.10 | 75,760.00 | 75,526.60 | 75,571.00 | 1,486 | +0.01% |
| 2026-04-22 02:45:00 | 75,489.50 | 75,609.20 | 75,273.00 | 75,563.10 | 1,442 | +0.10% |
| 2026-04-22 02:30:00 | 75,431.30 | 75,566.50 | 75,427.20 | 75,489.50 | 570.4000 | +0.08% |
| 2026-04-22 02:15:00 | 75,550.50 | 75,639.60 | 75,330.60 | 75,431.20 | 1,877 | -0.16% |
| 2026-04-22 02:00:00 | 75,515.90 | 75,607.70 | 75,452.60 | 75,550.50 | 1,032 | +0.05% |
| 2026-04-22 01:45:00 | 75,725.10 | 75,801.10 | 75,463.30 | 75,516.00 | 2,268 | -0.28% |
| 2026-04-22 01:30:00 | 75,291.30 | 75,875.10 | 75,236.90 | 75,725.30 | 4,293 | +0.58% |
| 2026-04-22 01:15:00 | 75,507.10 | 75,516.20 | 75,017.80 | 75,291.20 | 4,932 | -0.29% |
| 2026-04-22 01:00:00 | 75,739.30 | 75,788.20 | 75,400.00 | 75,507.20 | 2,983 | -0.31% |
| 2026-04-22 00:45:00 | 75,853.90 | 76,012.60 | 75,705.40 | 75,739.20 | 944.2530 | -0.15% |
| 2026-04-22 00:30:00 | 75,828.80 | 76,155.00 | 75,801.30 | 75,853.80 | 1,918 | +0.03% |
| 2026-04-22 00:15:00 | 75,924.80 | 75,950.00 | 75,799.90 | 75,828.80 | 991.5160 | -0.13% |
| 2026-04-22 00:00:00 | 75,800.00 | 75,970.00 | 75,779.80 | 75,924.80 | 1,963 | +0.16% |
| 2026-04-21 23:45:00 | 75,659.10 | 75,800.00 | 75,580.00 | 75,799.90 | 965.1180 | +0.19% |
| 2026-04-21 23:30:00 | 75,653.70 | 75,785.70 | 75,485.00 | 75,659.10 | 1,709 | +0.01% |
| 2026-04-21 23:15:00 | 75,731.70 | 75,950.20 | 75,554.50 | 75,653.60 | 2,296 | -0.10% |
| 2026-04-21 23:00:00 | 75,628.90 | 75,818.10 | 75,355.20 | 75,731.70 | 4,780 | +0.14% |
| 2026-04-21 22:45:00 | 76,425.70 | 76,439.20 | 75,571.70 | 75,628.90 | 6,056 | -1.04% |
| 2026-04-21 22:30:00 | 76,075.20 | 76,574.30 | 76,065.60 | 76,425.60 | 4,290 | +0.46% |
| 2026-04-21 22:15:00 | 75,795.00 | 76,305.90 | 75,795.00 | 76,075.10 | 5,824 | +0.37% |
| 2026-04-21 22:00:00 | 75,860.00 | 75,885.00 | 75,650.00 | 75,794.90 | 1,614 | -0.09% |
| 2026-04-21 21:45:00 | 75,961.70 | 76,014.70 | 75,722.80 | 75,859.90 | 2,149 | -0.13% |
| 2026-04-21 21:30:00 | 75,986.90 | 76,144.00 | 75,688.00 | 75,961.70 | 3,069 | -0.03% |
| 2026-04-21 21:15:00 | 75,947.70 | 76,095.90 | 75,923.60 | 75,986.90 | 803.4470 | +0.05% |
| 2026-04-21 21:00:00 | 75,972.90 | 76,043.60 | 75,854.40 | 75,947.60 | 1,371 | -0.03% |
| 2026-04-21 20:45:00 | 75,783.40 | 76,025.00 | 75,689.50 | 75,972.80 | 2,912 | +0.25% |
| 2026-04-21 20:30:00 | 76,335.10 | 76,491.10 | 75,631.20 | 75,783.40 | 7,456 | -0.72% |
| 2026-04-21 20:15:00 | 76,212.90 | 76,349.20 | 76,200.00 | 76,335.20 | 1,560 | +0.16% |
| 2026-04-21 20:00:00 | 76,408.30 | 76,455.40 | 76,207.50 | 76,212.80 | 1,423 | -0.26% |
| 2026-04-21 19:45:00 | 76,437.80 | 76,458.30 | 76,360.20 | 76,408.30 | 812.0470 | -0.04% |
| 2026-04-21 19:30:00 | 76,629.00 | 76,650.00 | 76,420.00 | 76,437.80 | 936.7080 | -0.25% |
| 2026-04-21 19:15:00 | 76,357.50 | 76,689.20 | 76,291.90 | 76,629.00 | 1,370 | +0.36% |
| 2026-04-21 19:00:00 | 76,702.20 | 76,716.70 | 76,281.10 | 76,357.50 | 3,306 | -0.45% |
| 2026-04-21 18:45:00 | 76,521.60 | 76,844.50 | 76,503.70 | 76,702.10 | 3,169 | +0.24% |
| 2026-04-21 18:30:00 | 76,468.90 | 76,565.00 | 76,421.40 | 76,521.70 | 815.8420 | +0.07% |
| 2026-04-21 18:15:00 | 76,394.50 | 76,533.00 | 76,325.00 | 76,468.90 | 819.5830 | +0.10% |
| 2026-04-21 18:00:00 | 76,324.20 | 76,467.60 | 76,306.30 | 76,394.60 | 898.3660 | +0.09% |
| 2026-04-21 17:45:00 | 76,267.00 | 76,349.90 | 76,200.00 | 76,324.20 | 883.3730 | +0.07% |
| 2026-04-21 17:30:00 | 76,204.10 | 76,285.30 | 76,103.30 | 76,266.90 | 1,596 | +0.08% |
| 2026-04-21 17:15:00 | 76,433.60 | 76,492.00 | 76,138.90 | 76,204.10 | 1,617 | -0.30% |
| 2026-04-21 17:00:00 | 76,462.40 | 76,565.20 | 76,304.70 | 76,433.70 | 1,909 | -0.04% |
| 2026-04-21 16:45:00 | 76,411.10 | 76,999.00 | 76,376.80 | 76,462.40 | 6,252 | +0.07% |
| 2026-04-21 16:30:00 | 76,302.60 | 76,460.00 | 76,203.70 | 76,411.00 | 1,361 | +0.14% |
| 2026-04-21 16:15:00 | 76,091.30 | 76,341.00 | 76,074.00 | 76,302.60 | 1,369 | +0.28% |
| 2026-04-21 16:00:00 | 76,050.00 | 76,179.20 | 76,025.00 | 76,091.30 | 706.0370 | +0.05% |
| 2026-04-21 15:45:00 | 76,155.00 | 76,276.60 | 76,043.90 | 76,050.00 | 1,244 | -0.14% |
| 2026-04-21 15:30:00 | 76,139.30 | 76,272.40 | 75,981.00 | 76,154.90 | 1,581 | +0.02% |
| 2026-04-21 15:15:00 | 75,911.30 | 76,276.40 | 75,887.20 | 76,139.40 | 1,741 | +0.30% |
| 2026-04-21 15:00:00 | 75,930.40 | 75,943.20 | 75,770.00 | 75,911.20 | 782.5950 | -0.03% |
| 2026-04-21 14:45:00 | 75,955.50 | 76,000.00 | 75,922.80 | 75,930.50 | 551.8540 | -0.03% |
| 2026-04-21 14:30:00 | 75,714.80 | 76,088.00 | 75,714.80 | 75,955.50 | 1,658 | +0.32% |
| 2026-04-21 14:15:00 | 75,738.20 | 75,760.00 | 75,658.30 | 75,714.80 | 496.4450 | -0.03% |
| 2026-04-21 14:00:00 | 75,760.70 | 75,772.90 | 75,680.00 | 75,738.20 | 546.8030 | -0.03% |
| 2026-04-21 13:45:00 | 75,802.60 | 75,802.60 | 75,732.30 | 75,760.80 | 421.2880 | -0.06% |
| 2026-04-21 13:30:00 | 75,859.60 | 75,859.60 | 75,780.50 | 75,802.60 | 399.6250 | -0.08% |
| 2026-04-21 13:15:00 | 75,856.90 | 75,947.10 | 75,785.40 | 75,859.60 | 1,324 | +0.00% |
| 2026-04-21 13:00:00 | 75,768.20 | 75,939.90 | 75,758.10 | 75,857.00 | 889.8620 | +0.12% |
| 2026-04-21 12:45:00 | 75,682.60 | 75,790.30 | 75,639.60 | 75,768.30 | 664.6740 | +0.11% |
| 2026-04-21 12:30:00 | 75,593.50 | 75,696.10 | 75,581.80 | 75,682.50 | 504.0590 | +0.12% |
| 2026-04-21 12:15:00 | 75,569.00 | 75,678.90 | 75,558.80 | 75,593.50 | 662.5050 | +0.03% |
| 2026-04-21 12:00:00 | 75,669.10 | 75,737.10 | 75,569.00 | 75,569.00 | 804.8160 | -0.13% |
| 2026-04-21 11:45:00 | 75,514.20 | 75,680.00 | 75,508.00 | 75,669.10 | 566.5100 | +0.21% |
| 2026-04-21 11:30:00 | 75,589.60 | 75,674.90 | 75,447.70 | 75,514.10 | 717.1460 | -0.10% |
| 2026-04-21 11:15:00 | 75,520.10 | 75,623.90 | 75,453.80 | 75,589.70 | 582.2890 | +0.09% |
| 2026-04-21 11:00:00 | 75,540.00 | 75,594.70 | 75,433.10 | 75,520.10 | 1,183 | -0.03% |
| 2026-04-21 10:45:00 | 75,567.70 | 75,632.70 | 75,532.00 | 75,540.00 | 750.3520 | -0.04% |
| 2026-04-21 10:30:00 | 75,677.70 | 75,764.40 | 75,558.00 | 75,567.70 | 904.6260 | -0.15% |
| 2026-04-21 10:15:00 | 75,682.90 | 75,752.90 | 75,635.00 | 75,677.60 | 849.8310 | -0.01% |
| 2026-04-21 10:00:00 | 75,887.10 | 75,889.90 | 75,661.20 | 75,682.90 | 1,416 | -0.27% |
| 2026-04-21 09:45:00 | 76,026.70 | 76,026.70 | 75,798.60 | 75,887.00 | 657.0890 | -0.18% |
| 2026-04-21 09:30:00 | 76,081.90 | 76,190.40 | 75,943.20 | 76,026.60 | 519.3350 | -0.07% |
| 2026-04-21 09:15:00 | 76,081.00 | 76,114.40 | 75,939.20 | 76,082.00 | 645.9620 | +0.00% |
| 2026-04-21 09:00:00 | 76,049.90 | 76,232.30 | 75,981.50 | 76,081.00 | 1,396 | +0.04% |
| 2026-04-21 08:45:00 | 75,830.90 | 76,054.00 | 75,830.80 | 76,050.00 | 1,177 | +0.29% |
| 2026-04-21 08:30:00 | 75,858.30 | 75,948.20 | 75,808.20 | 75,830.80 | 827.4930 | -0.04% |
| 2026-04-21 08:15:00 | 75,827.70 | 75,885.20 | 75,760.50 | 75,858.20 | 512.7990 | +0.04% |
| 2026-04-21 08:00:00 | 75,790.10 | 75,886.10 | 75,650.00 | 75,827.70 | 1,132 | +0.05% |
| 2026-04-21 07:45:00 | 75,732.90 | 75,843.10 | 75,708.70 | 75,790.10 | 675.4730 | +0.08% |
| 2026-04-21 07:30:00 | 75,618.90 | 75,774.20 | 75,584.70 | 75,732.90 | 399.3670 | +0.15% |
| 2026-04-21 07:15:00 | 75,709.10 | 75,720.00 | 75,556.20 | 75,618.90 | 1,202 | -0.12% |
| 2026-04-21 07:00:00 | 75,927.70 | 75,927.70 | 75,670.50 | 75,709.10 | 1,498 | -0.29% |
| 2026-04-21 06:45:00 | 75,949.90 | 75,954.80 | 75,874.40 | 75,927.70 | 246.1280 | -0.03% |
| 2026-04-21 06:30:00 | 75,882.10 | 76,037.30 | 75,853.50 | 75,950.00 | 506.2510 | +0.09% |
| 2026-04-21 06:15:00 | 76,021.70 | 76,073.90 | 75,851.10 | 75,882.20 | 539.7840 | -0.18% |
| 2026-04-21 06:00:00 | 75,909.40 | 76,105.40 | 75,905.70 | 76,021.70 | 865.5570 | +0.15% |
| 2026-04-21 05:45:00 | 75,844.00 | 75,927.80 | 75,822.50 | 75,909.50 | 349.5660 | +0.09% |
| 2026-04-21 05:30:00 | 75,887.10 | 75,910.50 | 75,721.70 | 75,844.00 | 726.0650 | -0.06% |
| 2026-04-21 05:15:00 | 75,956.90 | 76,000.50 | 75,804.90 | 75,887.10 | 851.1120 | -0.09% |
| 2026-04-21 05:00:00 | 76,230.00 | 76,323.90 | 75,798.40 | 75,956.90 | 3,499 | -0.36% |
| 2026-04-21 04:45:00 | 76,199.90 | 76,283.60 | 76,199.90 | 76,229.90 | 2,284 | +0.04% |
| 2026-04-21 04:30:00 | 76,273.70 | 76,273.70 | 76,161.80 | 76,200.00 | 2,940 | -0.10% |
| 2026-04-21 04:15:00 | 76,292.30 | 76,531.00 | 76,248.30 | 76,273.60 | 1,974 | -0.02% |
| 2026-04-21 04:00:00 | 76,252.50 | 76,324.40 | 76,072.90 | 76,292.40 | 1,693 | +0.05% |
| 2026-04-21 03:45:00 | 76,199.90 | 76,285.70 | 76,165.60 | 76,252.50 | 3,050 | +0.07% |
| 2026-04-21 03:30:00 | 76,159.00 | 76,217.20 | 76,105.60 | 76,200.00 | 2,273 | +0.05% |
| 2026-04-21 03:15:00 | 76,299.60 | 76,299.60 | 76,130.00 | 76,159.00 | 2,805 | -0.18% |
| 2026-04-21 03:00:00 | 76,389.30 | 76,449.80 | 76,255.00 | 76,299.50 | 3,021 | -0.12% |
| 2026-04-21 02:45:00 | 76,125.70 | 76,439.00 | 76,050.00 | 76,388.80 | 3,765 | +0.35% |
| 2026-04-21 02:30:00 | 76,065.50 | 76,250.00 | 75,942.40 | 76,125.60 | 2,019 | +0.08% |
| 2026-04-21 02:15:00 | 76,237.40 | 76,280.00 | 76,038.50 | 76,065.40 | 2,087 | -0.23% |
| 2026-04-21 02:00:00 | 75,853.70 | 76,282.50 | 75,853.70 | 76,237.30 | 6,191 | +0.51% |
| 2026-04-21 01:45:00 | 75,707.50 | 75,975.40 | 75,642.50 | 75,853.70 | 2,445 | +0.19% |
| 2026-04-21 01:30:00 | 75,668.60 | 75,800.00 | 75,553.00 | 75,707.40 | 1,454 | +0.05% |
| 2026-04-21 01:15:00 | 75,595.20 | 75,839.00 | 75,551.20 | 75,668.60 | 2,081 | +0.10% |
| 2026-04-21 01:00:00 | 75,300.00 | 75,645.80 | 75,242.50 | 75,595.20 | 2,273 | +0.39% |
| 2026-04-21 00:45:00 | 75,443.20 | 75,525.80 | 75,250.00 | 75,300.00 | 797.2820 | -0.19% |
| 2026-04-21 00:30:00 | 75,318.80 | 75,533.90 | 75,260.00 | 75,443.30 | 1,069 | +0.17% |
| 2026-04-21 00:15:00 | 75,376.80 | 75,483.30 | 75,280.80 | 75,318.70 | 1,583 | -0.08% |
| 2026-04-21 00:00:00 | 75,668.10 | 75,676.30 | 75,360.00 | 75,376.80 | 1,780 | -0.38% |
| 2026-04-20 23:45:00 | 75,541.50 | 75,699.70 | 75,490.30 | 75,668.10 | 1,749 | +0.17% |
| 2026-04-20 23:30:00 | 75,708.00 | 75,708.10 | 75,468.90 | 75,541.40 | 2,442 | -0.22% |
| 2026-04-20 23:15:00 | 75,024.80 | 75,750.00 | 75,003.00 | 75,708.00 | 5,611 | +0.91% |
| 2026-04-20 23:00:00 | 75,000.10 | 75,045.80 | 74,639.50 | 75,024.70 | 3,590 | +0.03% |
| 2026-04-20 22:45:00 | 75,291.00 | 75,405.00 | 74,873.10 | 75,000.10 | 4,337 | -0.39% |
| 2026-04-20 22:30:00 | 75,531.50 | 75,648.40 | 75,154.10 | 75,291.00 | 2,332 | -0.32% |
| 2026-04-20 22:15:00 | 75,037.00 | 75,734.00 | 74,997.00 | 75,531.40 | 3,973 | +0.66% |
| 2026-04-20 22:00:00 | 75,232.70 | 75,274.30 | 74,990.00 | 75,037.00 | 1,736 | -0.26% |
| 2026-04-20 21:45:00 | 75,184.40 | 75,285.00 | 74,932.20 | 75,232.80 | 2,144 | +0.06% |
| 2026-04-20 21:30:00 | 75,155.00 | 75,392.00 | 74,811.70 | 75,184.40 | 3,610 | +0.04% |
| 2026-04-20 21:15:00 | 75,182.30 | 75,233.40 | 74,951.60 | 75,155.00 | 2,108 | -0.04% |
| 2026-04-20 21:00:00 | 75,245.10 | 75,320.80 | 75,077.00 | 75,182.30 | 1,256 | -0.08% |
| 2026-04-20 20:45:00 | 75,169.50 | 75,343.60 | 75,169.50 | 75,245.00 | 889.2630 | +0.10% |
| 2026-04-20 20:30:00 | 75,369.00 | 75,420.10 | 74,939.10 | 75,169.50 | 2,405 | -0.26% |
| 2026-04-20 20:15:00 | 75,305.10 | 75,633.00 | 75,249.50 | 75,368.90 | 2,826 | +0.08% |
| 2026-04-20 20:00:00 | 75,148.80 | 75,359.00 | 75,031.90 | 75,305.10 | 1,501 | +0.21% |
| 2026-04-20 19:45:00 | 75,175.90 | 75,238.30 | 75,105.00 | 75,148.70 | 576.3980 | -0.04% |
| 2026-04-20 19:30:00 | 75,123.10 | 75,243.00 | 75,032.30 | 75,175.90 | 780.6250 | +0.07% |
| 2026-04-20 19:15:00 | 75,132.00 | 75,237.90 | 75,012.70 | 75,123.20 | 793.3700 | -0.01% |
| 2026-04-20 19:00:00 | 74,993.30 | 75,150.20 | 74,907.10 | 75,132.00 | 1,048 | +0.18% |
| 2026-04-20 18:45:00 | 75,136.60 | 75,157.60 | 74,964.80 | 74,993.20 | 959.4710 | -0.19% |
| 2026-04-20 18:30:00 | 75,266.00 | 75,266.00 | 75,108.60 | 75,136.60 | 707.8310 | -0.17% |
| 2026-04-20 18:15:00 | 75,301.10 | 75,375.10 | 75,215.30 | 75,265.90 | 1,007 | -0.05% |
| 2026-04-20 18:00:00 | 75,028.90 | 75,330.90 | 75,028.90 | 75,301.10 | 1,649 | +0.36% |
| 2026-04-20 17:45:00 | 75,120.90 | 75,200.00 | 74,980.00 | 75,028.80 | 1,030 | -0.12% |
| 2026-04-20 17:30:00 | 74,989.00 | 75,165.20 | 74,934.20 | 75,120.90 | 873.6610 | +0.18% |
| 2026-04-20 17:15:00 | 74,996.50 | 75,120.00 | 74,950.80 | 74,989.00 | 1,178 | -0.01% |
| 2026-04-20 17:00:00 | 74,691.70 | 75,042.80 | 74,660.80 | 74,996.50 | 1,950 | +0.41% |
| 2026-04-20 16:45:00 | 74,790.60 | 74,829.20 | 74,563.20 | 74,691.70 | 1,395 | -0.13% |
| 2026-04-20 16:30:00 | 74,783.30 | 74,900.10 | 74,710.50 | 74,790.60 | 1,044 | +0.01% |
| 2026-04-20 16:15:00 | 74,792.00 | 74,970.50 | 74,665.70 | 74,783.40 | 1,320 | -0.01% |
| 2026-04-20 16:00:00 | 74,795.50 | 74,837.70 | 74,614.60 | 74,791.90 | 1,708 | -0.00% |
| 2026-04-20 15:45:00 | 74,898.40 | 74,977.90 | 74,618.00 | 74,795.50 | 2,562 | -0.14% |
| 2026-04-20 15:30:00 | 75,175.90 | 75,209.70 | 74,802.60 | 74,898.30 | 2,681 | -0.37% |
| 2026-04-20 15:15:00 | 74,761.40 | 75,539.30 | 74,681.70 | 75,175.90 | 7,765 | +0.55% |
| 2026-04-20 15:00:00 | 74,751.20 | 74,829.10 | 74,650.00 | 74,761.30 | 1,097 | +0.01% |
| 2026-04-20 14:45:00 | 74,740.00 | 74,799.20 | 74,612.10 | 74,751.10 | 1,368 | +0.01% |
| 2026-04-20 14:30:00 | 74,300.10 | 74,860.00 | 74,300.10 | 74,739.90 | 2,659 | +0.59% |
| 2026-04-20 14:15:00 | 74,265.00 | 74,370.00 | 74,206.70 | 74,300.10 | 536.3210 | +0.05% |
| 2026-04-20 14:00:00 | 74,226.50 | 74,413.60 | 74,220.00 | 74,264.90 | 936.7650 | +0.05% |
| 2026-04-20 13:45:00 | 74,081.60 | 74,267.60 | 74,061.20 | 74,226.50 | 491.5970 | +0.20% |
| 2026-04-20 13:30:00 | 74,100.00 | 74,190.00 | 74,066.50 | 74,081.50 | 919.0950 | -0.02% |
| 2026-04-20 13:15:00 | 74,322.10 | 74,322.10 | 74,088.00 | 74,100.10 | 1,066 | -0.30% |
| 2026-04-20 13:00:00 | 74,523.70 | 74,523.70 | 74,224.40 | 74,322.10 | 1,373 | -0.27% |
| 2026-04-20 12:45:00 | 74,425.10 | 74,573.40 | 74,425.10 | 74,523.70 | 413.6180 | +0.13% |
| 2026-04-20 12:30:00 | 74,467.70 | 74,483.10 | 74,389.10 | 74,425.10 | 403.1280 | -0.06% |
| 2026-04-20 12:15:00 | 74,467.10 | 74,482.80 | 74,397.90 | 74,467.80 | 664.1580 | +0.00% |
| 2026-04-20 12:00:00 | 74,593.90 | 74,598.10 | 74,462.70 | 74,467.10 | 509.3860 | -0.17% |
| 2026-04-20 11:45:00 | 74,530.00 | 74,600.00 | 74,507.20 | 74,593.90 | 1,149 | +0.09% |
| 2026-04-20 11:30:00 | 74,465.00 | 74,540.20 | 74,411.90 | 74,530.10 | 528.0640 | +0.09% |
| 2026-04-20 11:15:00 | 74,451.20 | 74,556.30 | 74,353.10 | 74,465.00 | 1,534 | +0.02% |
| 2026-04-20 11:00:00 | 74,364.50 | 74,451.30 | 74,309.80 | 74,451.30 | 566.8750 | +0.12% |
| 2026-04-20 10:45:00 | 74,477.00 | 74,477.00 | 74,364.50 | 74,364.50 | 550.1240 | -0.15% |
| 2026-04-20 10:30:00 | 74,404.10 | 74,480.00 | 74,359.90 | 74,477.00 | 683.4910 | +0.10% |
| 2026-04-20 10:15:00 | 74,346.40 | 74,437.20 | 74,254.90 | 74,404.20 | 769.9970 | +0.08% |
| 2026-04-20 10:00:00 | 74,549.50 | 74,588.30 | 74,290.00 | 74,346.40 | 905.9260 | -0.27% |
| 2026-04-20 09:45:00 | 74,637.00 | 74,697.60 | 74,506.10 | 74,549.40 | 1,064 | -0.12% |
| 2026-04-20 09:30:00 | 74,253.20 | 74,673.70 | 74,253.20 | 74,637.00 | 2,764 | +0.52% |
| 2026-04-20 09:15:00 | 74,321.80 | 74,328.00 | 74,167.60 | 74,253.20 | 689.6310 | -0.09% |
| 2026-04-20 09:00:00 | 74,228.10 | 74,322.00 | 74,190.00 | 74,321.80 | 956.9790 | +0.13% |
| 2026-04-20 08:45:00 | 74,130.60 | 74,322.90 | 74,120.20 | 74,228.10 | 1,221 | +0.13% |
| 2026-04-20 08:30:00 | 74,186.50 | 74,229.90 | 74,100.00 | 74,130.60 | 861.8020 | -0.08% |
| 2026-04-20 08:15:00 | 73,994.70 | 74,239.90 | 73,994.60 | 74,186.40 | 1,918 | +0.26% |
| 2026-04-20 08:00:00 | 73,758.40 | 74,200.00 | 73,669.00 | 73,994.70 | 5,071 | +0.32% |
| 2026-04-20 07:45:00 | 73,862.30 | 73,948.70 | 73,746.40 | 73,758.40 | 932.3910 | -0.14% |
| 2026-04-20 07:30:00 | 73,847.90 | 73,926.50 | 73,767.70 | 73,862.20 | 1,354 | +0.02% |
| 2026-04-20 07:15:00 | 73,987.90 | 73,987.90 | 73,750.00 | 73,847.90 | 1,494 | -0.19% |
| 2026-04-20 07:00:00 | 74,005.00 | 74,018.60 | 73,780.00 | 73,987.90 | 1,600 | -0.02% |
| 2026-04-20 06:45:00 | 74,102.10 | 74,166.00 | 73,978.70 | 74,005.00 | 1,028 | -0.13% |
| 2026-04-20 06:30:00 | 73,912.00 | 74,143.10 | 73,884.10 | 74,102.10 | 1,547 | +0.26% |
| 2026-04-20 06:15:00 | 73,986.10 | 74,034.30 | 73,700.20 | 73,912.10 | 3,593 | -0.10% |
| 2026-04-20 06:00:00 | 74,379.40 | 74,379.50 | 73,750.10 | 73,986.10 | 1.05万 | -0.53% |
| 2026-04-20 05:45:00 | 74,701.20 | 74,760.40 | 74,304.50 | 74,379.50 | 2,219 | -0.43% |
| 2026-04-20 05:30:00 | 74,707.50 | 74,776.30 | 74,681.00 | 74,701.30 | 414.8140 | -0.01% |
| 2026-04-20 05:15:00 | 74,650.10 | 74,736.30 | 74,533.10 | 74,707.50 | 360.8510 | +0.08% |
| 2026-04-20 05:00:00 | 74,591.70 | 74,705.80 | 74,526.90 | 74,650.00 | 742.7910 | +0.08% |
| 2026-04-20 04:45:00 | 74,490.00 | 74,695.60 | 74,375.00 | 74,591.60 | 2,070 | +0.14% |
| 2026-04-20 04:30:00 | 74,720.70 | 74,831.80 | 74,413.00 | 74,490.00 | 1,508 | -0.31% |
| 2026-04-20 04:15:00 | 74,768.80 | 74,768.80 | 74,599.00 | 74,720.80 | 664.2020 | -0.06% |
| 2026-04-20 04:00:00 | 74,918.00 | 74,920.20 | 74,657.40 | 74,768.70 | 1,388 | -0.20% |
| 2026-04-20 03:45:00 | 74,922.20 | 74,990.90 | 74,852.00 | 74,917.90 | 387.0660 | -0.01% |
| 2026-04-20 03:30:00 | 74,908.90 | 75,043.10 | 74,888.20 | 74,922.20 | 734.0950 | +0.02% |
| 2026-04-20 03:15:00 | 74,906.40 | 74,988.00 | 74,803.90 | 74,908.90 | 691.4130 | +0.00% |
| 2026-04-20 03:00:00 | 74,736.20 | 74,947.30 | 74,736.20 | 74,906.40 | 1,047 | +0.23% |
| 2026-04-20 02:45:00 | 74,669.40 | 74,766.80 | 74,568.70 | 74,736.20 | 786.0990 | +0.09% |
| 2026-04-20 02:30:00 | 74,772.10 | 74,781.20 | 74,610.20 | 74,669.50 | 951.7590 | -0.14% |
| 2026-04-20 02:15:00 | 74,798.90 | 74,837.90 | 74,550.00 | 74,772.20 | 1,635 | -0.04% |
| 2026-04-20 02:00:00 | 74,742.30 | 74,876.90 | 74,616.60 | 74,799.00 | 1,975 | +0.08% |
| 2026-04-20 01:45:00 | 75,140.00 | 75,176.50 | 74,560.00 | 74,742.40 | 4,905 | -0.53% |
| 2026-04-20 01:30:00 | 75,228.60 | 75,323.50 | 75,033.30 | 75,140.00 | 1,264 | -0.12% |
| 2026-04-20 01:15:00 | 75,220.60 | 75,337.40 | 75,107.10 | 75,228.60 | 1,099 | +0.01% |
| 2026-04-20 01:00:00 | 75,345.50 | 75,348.40 | 74,938.90 | 75,220.60 | 5,043 | -0.17% |
| 2026-04-20 00:45:00 | 75,522.10 | 75,599.50 | 75,255.70 | 75,345.60 | 2,078 | -0.23% |
| 2026-04-20 00:30:00 | 75,526.10 | 75,666.00 | 75,460.00 | 75,522.00 | 744.4970 | -0.01% |
| 2026-04-20 00:15:00 | 75,624.80 | 75,720.50 | 75,505.00 | 75,526.20 | 836.2570 | -0.13% |
| 2026-04-20 00:00:00 | 75,807.70 | 75,817.70 | 75,562.90 | 75,624.80 | 1,055 | -0.24% |
| 2026-04-19 23:45:00 | 75,676.30 | 75,840.00 | 75,643.50 | 75,807.60 | 1,116 | +0.17% |
| 2026-04-19 23:30:00 | 75,917.40 | 75,943.60 | 75,342.30 | 75,676.30 | 3,419 | -0.32% |
| 2026-04-19 23:15:00 | 75,960.00 | 76,116.80 | 75,834.90 | 75,917.30 | 1,014 | -0.06% |
| 2026-04-19 23:00:00 | 75,971.40 | 75,997.00 | 75,821.60 | 75,960.00 | 750.0580 | -0.02% |
| 2026-04-19 22:45:00 | 75,935.30 | 76,100.00 | 75,893.70 | 75,971.30 | 1,379 | +0.05% |
| 2026-04-19 22:30:00 | 75,916.80 | 75,944.90 | 75,740.80 | 75,935.30 | 856.6160 | +0.02% |
| 2026-04-19 22:15:00 | 75,749.00 | 75,987.00 | 75,710.10 | 75,916.80 | 1,251 | +0.22% |
| 2026-04-19 22:00:00 | 75,878.00 | 75,974.90 | 75,625.90 | 75,748.90 | 2,480 | -0.17% |
| 2026-04-19 21:45:00 | 75,988.70 | 75,988.70 | 75,808.00 | 75,877.90 | 1,260 | -0.15% |
| 2026-04-19 21:30:00 | 75,999.00 | 76,066.00 | 75,883.10 | 75,988.60 | 1,495 | -0.01% |
| 2026-04-19 21:15:00 | 75,719.70 | 76,200.00 | 75,679.00 | 75,999.00 | 6,739 | +0.37% |
| 2026-04-19 21:00:00 | 75,529.20 | 75,741.10 | 75,505.10 | 75,719.70 | 2,078 | +0.25% |
| 2026-04-19 20:45:00 | 75,457.80 | 75,642.40 | 75,417.80 | 75,529.30 | 696.7770 | +0.09% |
| 2026-04-19 20:30:00 | 75,474.70 | 75,500.00 | 75,386.40 | 75,457.80 | 1,003 | -0.02% |
| 2026-04-19 20:15:00 | 75,636.20 | 75,665.70 | 75,455.80 | 75,474.60 | 1,354 | -0.21% |
| 2026-04-19 20:00:00 | 75,557.50 | 75,647.20 | 75,452.20 | 75,636.20 | 2,077 | +0.10% |
| 2026-04-19 19:45:00 | 75,473.00 | 75,589.20 | 75,450.00 | 75,557.40 | 1,349 | +0.11% |
| 2026-04-19 19:30:00 | 75,331.50 | 75,490.40 | 75,329.40 | 75,472.90 | 646.5370 | +0.19% |
| 2026-04-19 19:15:00 | 75,383.60 | 75,513.60 | 75,295.00 | 75,331.50 | 1,975 | -0.07% |
| 2026-04-19 19:00:00 | 75,175.50 | 75,418.40 | 75,170.00 | 75,383.60 | 1,893 | +0.28% |
| 2026-04-19 18:45:00 | 75,050.90 | 75,199.00 | 75,007.60 | 75,175.50 | 820.8230 | +0.17% |
| 2026-04-19 18:30:00 | 75,044.50 | 75,064.80 | 75,010.30 | 75,050.80 | 344.5660 | +0.01% |
| 2026-04-19 18:15:00 | 74,994.40 | 75,081.20 | 74,951.10 | 75,044.60 | 688.0460 | +0.07% |
| 2026-04-19 18:00:00 | 74,974.60 | 75,051.90 | 74,888.00 | 74,994.20 | 922.6120 | +0.03% |
| 2026-04-19 17:45:00 | 75,020.00 | 75,020.10 | 74,863.60 | 74,974.60 | 839.8040 | -0.06% |
| 2026-04-19 17:30:00 | 75,048.00 | 75,126.10 | 75,001.00 | 75,020.00 | 512.4280 | -0.04% |
| 2026-04-19 17:15:00 | 75,131.30 | 75,150.00 | 74,901.20 | 75,048.00 | 1,253 | -0.11% |
| 2026-04-19 17:00:00 | 75,220.10 | 75,232.10 | 75,125.00 | 75,131.20 | 464.4170 | -0.12% |
| 2026-04-19 16:45:00 | 75,186.30 | 75,230.70 | 75,130.00 | 75,220.00 | 682.7380 | +0.04% |
| 2026-04-19 16:30:00 | 75,090.30 | 75,213.70 | 75,024.30 | 75,186.30 | 649.7690 | +0.13% |
| 2026-04-19 16:15:00 | 75,220.60 | 75,250.00 | 75,090.00 | 75,090.30 | 565.2040 | -0.17% |
| 2026-04-19 16:00:00 | 75,205.70 | 75,240.00 | 75,130.00 | 75,220.60 | 758.1640 | +0.02% |
| 2026-04-19 15:45:00 | 75,134.40 | 75,250.00 | 75,095.80 | 75,205.60 | 997.7760 | +0.09% |
| 2026-04-19 15:30:00 | 74,930.50 | 75,188.40 | 74,930.40 | 75,134.50 | 1,879 | +0.27% |
| 2026-04-19 15:15:00 | 75,194.80 | 75,194.80 | 74,824.30 | 74,930.30 | 4,357 | -0.35% |
| 2026-04-19 15:00:00 | 75,359.60 | 75,363.20 | 75,168.00 | 75,194.70 | 1,436 | -0.22% |
| 2026-04-19 14:45:00 | 75,387.50 | 75,390.70 | 75,315.10 | 75,359.70 | 285.7860 | -0.04% |
| 2026-04-19 14:30:00 | 75,364.50 | 75,445.90 | 75,364.40 | 75,387.40 | 358.3420 | +0.03% |
| 2026-04-19 14:15:00 | 75,350.10 | 75,404.10 | 75,234.20 | 75,364.50 | 1,445 | +0.02% |
| 2026-04-19 14:00:00 | 75,505.10 | 75,505.10 | 75,350.00 | 75,350.10 | 1,253 | -0.21% |
| 2026-04-19 13:45:00 | 75,555.00 | 75,555.00 | 75,490.00 | 75,505.10 | 273.6450 | -0.07% |
| 2026-04-19 13:30:00 | 75,509.50 | 75,629.70 | 75,509.40 | 75,554.90 | 407.8150 | +0.06% |
| 2026-04-19 13:15:00 | 75,506.80 | 75,509.50 | 75,466.30 | 75,509.50 | 611.5910 | +0.00% |
| 2026-04-19 13:00:00 | 75,623.70 | 75,650.00 | 75,481.80 | 75,506.90 | 1,310 | -0.15% |
| 2026-04-19 12:45:00 | 75,499.10 | 75,675.60 | 75,457.90 | 75,623.70 | 660.7990 | +0.17% |
| 2026-04-19 12:30:00 | 75,640.60 | 75,640.60 | 75,371.60 | 75,499.00 | 1,169 | -0.19% |
| 2026-04-19 12:15:00 | 75,657.90 | 75,747.30 | 75,619.40 | 75,640.60 | 875.1530 | -0.02% |
| 2026-04-19 12:00:00 | 75,472.90 | 75,700.00 | 75,471.50 | 75,657.90 | 810.8300 | +0.25% |
| 2026-04-19 11:45:00 | 75,564.50 | 75,607.90 | 75,465.80 | 75,473.00 | 404.9020 | -0.12% |
| 2026-04-19 11:30:00 | 75,485.70 | 75,582.60 | 75,444.20 | 75,564.40 | 418.9080 | +0.10% |
| 2026-04-19 11:15:00 | 75,496.00 | 75,523.10 | 75,418.90 | 75,485.70 | 465.0320 | -0.01% |
| 2026-04-19 11:00:00 | 75,450.00 | 75,505.90 | 75,314.00 | 75,496.10 | 1,365 | +0.06% |
| 2026-04-19 10:45:00 | 75,606.90 | 75,647.50 | 75,450.00 | 75,450.10 | 413.7380 | -0.21% |
| 2026-04-19 10:30:00 | 75,449.80 | 75,692.30 | 75,400.60 | 75,606.90 | 828.7690 | +0.21% |
| 2026-04-19 10:15:00 | 75,592.70 | 75,650.00 | 75,353.00 | 75,449.80 | 1,324 | -0.19% |
| 2026-04-19 10:00:00 | 75,577.40 | 75,604.20 | 75,538.00 | 75,592.70 | 321.1080 | +0.02% |
| 2026-04-19 09:45:00 | 75,512.10 | 75,605.90 | 75,512.00 | 75,577.40 | 427.2970 | +0.09% |
| 2026-04-19 09:30:00 | 75,500.00 | 75,544.00 | 75,408.50 | 75,512.00 | 1,153 | +0.02% |
| 2026-04-19 09:15:00 | 75,636.00 | 75,636.00 | 75,500.00 | 75,500.10 | 529.4350 | -0.18% |
| 2026-04-19 09:00:00 | 75,627.40 | 75,757.70 | 75,574.50 | 75,636.10 | 582.2120 | +0.01% |
| 2026-04-19 08:45:00 | 75,536.10 | 75,648.90 | 75,530.70 | 75,627.30 | 291.4890 | +0.12% |
| 2026-04-19 08:30:00 | 75,570.00 | 75,605.30 | 75,506.10 | 75,536.10 | 605.6150 | -0.04% |
| 2026-04-19 08:15:00 | 75,734.60 | 75,734.70 | 75,519.70 | 75,570.00 | 1,293 | -0.22% |
| 2026-04-19 08:00:00 | 75,653.80 | 75,804.00 | 75,640.00 | 75,734.60 | 438.9880 | +0.11% |
| 2026-04-19 07:45:00 | 75,708.80 | 75,726.40 | 75,653.80 | 75,653.80 | 197.4130 | -0.07% |
| 2026-04-19 07:30:00 | 75,770.10 | 75,770.10 | 75,653.40 | 75,708.80 | 507.9770 | -0.08% |
| 2026-04-19 07:15:00 | 75,770.90 | 75,809.90 | 75,757.00 | 75,770.00 | 244.2310 | -0.00% |
| 2026-04-19 07:00:00 | 75,765.50 | 75,843.30 | 75,758.20 | 75,770.80 | 576.1880 | +0.01% |
| 2026-04-19 06:45:00 | 75,736.10 | 75,836.90 | 75,727.60 | 75,765.50 | 876.9780 | +0.04% |
| 2026-04-19 06:30:00 | 75,669.50 | 75,775.70 | 75,669.50 | 75,736.20 | 529.9050 | +0.09% |
| 2026-04-19 06:15:00 | 75,563.20 | 75,673.00 | 75,560.00 | 75,669.50 | 318.0540 | +0.14% |
| 2026-04-19 06:00:00 | 75,766.40 | 75,766.40 | 75,563.10 | 75,563.20 | 503.4520 | -0.27% |
| 2026-04-19 05:45:00 | 75,678.80 | 75,773.60 | 75,678.80 | 75,766.50 | 250.6990 | +0.12% |
| 2026-04-19 05:30:00 | 75,700.10 | 75,704.30 | 75,622.20 | 75,678.80 | 206.2840 | -0.03% |
| 2026-04-19 05:15:00 | 75,676.70 | 75,707.80 | 75,551.00 | 75,700.10 | 503.1650 | +0.03% |
| 2026-04-19 05:00:00 | 75,706.10 | 75,795.00 | 75,660.60 | 75,676.70 | 483.1840 | -0.04% |
| 2026-04-19 04:45:00 | 75,746.60 | 75,799.90 | 75,683.40 | 75,706.10 | 525.1250 | -0.05% |
| 2026-04-19 04:30:00 | 75,667.70 | 75,754.70 | 75,659.90 | 75,746.60 | 356.2500 | +0.10% |
| 2026-04-19 04:15:00 | 75,652.90 | 75,743.60 | 75,620.40 | 75,667.80 | 488.1280 | +0.02% |
| 2026-04-19 04:00:00 | 75,604.20 | 75,681.40 | 75,558.60 | 75,653.00 | 612.6230 | +0.06% |
| 2026-04-19 03:45:00 | 75,551.70 | 75,643.70 | 75,532.30 | 75,604.20 | 403.4340 | +0.07% |
| 2026-04-19 03:30:00 | 75,647.50 | 75,655.80 | 75,532.30 | 75,551.70 | 353.9740 | -0.13% |
| 2026-04-19 03:15:00 | 75,705.50 | 75,761.10 | 75,569.90 | 75,647.60 | 519.3720 | -0.08% |
| 2026-04-19 03:00:00 | 75,603.70 | 75,760.80 | 75,574.50 | 75,705.50 | 1,045 | +0.13% |
| 2026-04-19 02:45:00 | 75,528.80 | 75,697.40 | 75,490.00 | 75,603.70 | 1,935 | +0.10% |
| 2026-04-19 02:30:00 | 75,618.30 | 75,638.50 | 75,395.90 | 75,528.70 | 3,225 | -0.12% |
| 2026-04-19 02:15:00 | 75,756.00 | 75,756.10 | 75,550.00 | 75,618.30 | 2,047 | -0.18% |
| 2026-04-19 02:00:00 | 75,783.90 | 75,805.10 | 75,629.30 | 75,756.10 | 1,459 | -0.04% |
| 2026-04-19 01:45:00 | 75,829.70 | 75,843.30 | 75,783.80 | 75,783.90 | 602.7160 | -0.06% |
| 2026-04-19 01:30:00 | 75,809.30 | 75,843.30 | 75,806.10 | 75,829.70 | 605.4890 | +0.03% |
| 2026-04-19 01:15:00 | 75,781.90 | 75,843.30 | 75,741.90 | 75,809.30 | 808.4270 | +0.04% |
| 2026-04-19 01:00:00 | 75,897.90 | 75,930.50 | 75,724.80 | 75,781.90 | 1,423 | -0.15% |
| 2026-04-19 00:45:00 | 75,943.00 | 75,976.40 | 75,807.10 | 75,897.90 | 1,096 | -0.06% |
| 2026-04-19 00:30:00 | 76,041.20 | 76,088.60 | 75,940.30 | 75,943.10 | 579.1730 | -0.13% |
| 2026-04-19 00:15:00 | 76,144.10 | 76,144.10 | 75,584.10 | 76,041.20 | 5,992 | -0.14% |
| 2026-04-19 00:00:00 | 76,124.80 | 76,176.60 | 75,983.80 | 76,144.00 | 913.1750 | +0.03% |
| 2026-04-18 23:45:00 | 76,086.50 | 76,158.00 | 75,931.90 | 76,124.80 | 974.4550 | +0.05% |
| 2026-04-18 23:30:00 | 76,164.90 | 76,195.40 | 76,086.50 | 76,086.50 | 300.9720 | -0.10% |
| 2026-04-18 23:15:00 | 76,177.80 | 76,237.60 | 76,100.40 | 76,164.90 | 552.7420 | -0.02% |
| 2026-04-18 23:00:00 | 76,211.20 | 76,342.70 | 76,085.40 | 76,177.80 | 1,384 | -0.04% |
| 2026-04-18 22:45:00 | 76,152.80 | 76,223.00 | 76,123.00 | 76,211.20 | 540.8610 | +0.08% |
| 2026-04-18 22:30:00 | 76,101.00 | 76,268.20 | 76,101.00 | 76,152.80 | 1,697 | +0.07% |
| 2026-04-18 22:15:00 | 76,132.40 | 76,150.00 | 75,924.40 | 76,101.10 | 838.9330 | -0.04% |
| 2026-04-18 22:00:00 | 76,080.50 | 76,135.00 | 76,034.70 | 76,132.40 | 619.1490 | +0.07% |
| 2026-04-18 21:45:00 | 75,908.70 | 76,145.70 | 75,860.00 | 76,080.50 | 1,595 | +0.23% |
| 2026-04-18 21:30:00 | 76,046.10 | 76,059.20 | 75,738.00 | 75,908.80 | 2,359 | -0.18% |
| 2026-04-18 21:15:00 | 76,119.10 | 76,175.00 | 76,012.30 | 76,046.10 | 649.0640 | -0.10% |
| 2026-04-18 21:00:00 | 76,168.00 | 76,176.00 | 76,090.20 | 76,119.10 | 490.9750 | -0.06% |
| 2026-04-18 20:45:00 | 76,140.50 | 76,243.00 | 76,138.30 | 76,168.00 | 1,157 | +0.04% |
| 2026-04-18 20:30:00 | 76,100.10 | 76,181.50 | 76,000.00 | 76,140.60 | 824.1060 | +0.05% |
| 2026-04-18 20:15:00 | 76,161.60 | 76,277.40 | 76,085.00 | 76,100.10 | 1,443 | -0.08% |
| 2026-04-18 20:00:00 | 76,002.00 | 76,194.30 | 76,000.00 | 76,161.70 | 2,005 | +0.21% |
| 2026-04-18 19:45:00 | 75,804.00 | 76,065.00 | 75,750.00 | 76,002.00 | 2,557 | +0.26% |
| 2026-04-18 19:30:00 | 76,034.50 | 76,135.80 | 75,710.60 | 75,803.90 | 2,872 | -0.30% |
| 2026-04-18 19:15:00 | 75,905.00 | 76,061.80 | 75,883.60 | 76,034.50 | 1,287 | +0.17% |
| 2026-04-18 19:00:00 | 76,150.00 | 76,150.00 | 75,870.00 | 75,905.00 | 3,846 | -0.32% |
| 2026-04-18 18:45:00 | 76,189.90 | 76,258.00 | 76,091.80 | 76,150.00 | 1,519 | -0.05% |
| 2026-04-18 18:30:00 | 76,287.40 | 76,287.40 | 76,179.90 | 76,189.90 | 1,037 | -0.13% |
| 2026-04-18 18:15:00 | 76,249.90 | 76,354.80 | 76,235.40 | 76,287.40 | 958.6380 | +0.05% |
| 2026-04-18 18:00:00 | 76,557.10 | 76,557.20 | 76,166.00 | 76,250.00 | 6,081 | -0.40% |
| 2026-04-18 17:45:00 | 76,589.10 | 76,663.20 | 76,487.80 | 76,557.10 | 1,090 | -0.04% |
| 2026-04-18 17:30:00 | 76,538.80 | 76,630.30 | 76,513.40 | 76,589.10 | 884.8070 | +0.07% |
| 2026-04-18 17:15:00 | 76,501.70 | 76,543.40 | 76,357.10 | 76,538.90 | 1,660 | +0.05% |
| 2026-04-18 17:00:00 | 76,695.10 | 76,695.10 | 76,400.00 | 76,501.80 | 2,945 | -0.25% |
| 2026-04-18 16:45:00 | 76,515.10 | 76,755.40 | 76,500.00 | 76,695.10 | 1,200 | +0.24% |
| 2026-04-18 16:30:00 | 76,644.70 | 76,729.00 | 76,460.00 | 76,515.00 | 2,903 | -0.17% |
| 2026-04-18 16:15:00 | 76,761.50 | 76,820.00 | 76,584.70 | 76,644.70 | 5,204 | -0.15% |
| 2026-04-18 16:00:00 | 76,951.00 | 77,004.20 | 76,744.00 | 76,761.50 | 1,646 | -0.25% |
| 2026-04-18 15:45:00 | 76,996.20 | 76,996.20 | 76,826.80 | 76,951.00 | 1,424 | -0.06% |
| 2026-04-18 15:30:00 | 77,049.30 | 77,054.60 | 76,925.50 | 76,996.20 | 1,222 | -0.07% |
| 2026-04-18 15:15:00 | 77,028.40 | 77,064.10 | 77,000.00 | 77,049.40 | 333.2710 | +0.03% |
| 2026-04-18 15:00:00 | 77,078.70 | 77,086.50 | 77,020.20 | 77,028.40 | 336.2250 | -0.07% |
| 2026-04-18 14:45:00 | 77,097.70 | 77,118.70 | 77,059.60 | 77,078.70 | 205.5030 | -0.02% |
| 2026-04-18 14:30:00 | 77,041.70 | 77,100.00 | 77,035.20 | 77,097.70 | 274.8250 | +0.07% |
| 2026-04-18 14:15:00 | 77,122.90 | 77,142.10 | 77,008.00 | 77,041.60 | 463.8500 | -0.11% |
| 2026-04-18 14:00:00 | 77,085.10 | 77,177.00 | 77,053.20 | 77,123.00 | 740.0900 | +0.05% |
| 2026-04-18 13:45:00 | 77,107.40 | 77,107.50 | 77,073.20 | 77,085.00 | 180.5040 | -0.03% |
| 2026-04-18 13:30:00 | 77,108.00 | 77,150.00 | 77,063.70 | 77,107.40 | 588.9170 | -0.00% |
| 2026-04-18 13:15:00 | 77,159.30 | 77,177.00 | 77,091.10 | 77,108.10 | 548.0610 | -0.07% |
| 2026-04-18 13:00:00 | 77,065.80 | 77,233.60 | 77,063.50 | 77,159.20 | 845.2290 | +0.12% |
| 2026-04-18 12:45:00 | 76,939.60 | 77,131.80 | 76,939.60 | 77,065.90 | 683.6030 | +0.16% |
| 2026-04-18 12:30:00 | 76,943.30 | 77,037.40 | 76,824.10 | 76,939.60 | 1,581 | -0.00% |
| 2026-04-18 12:15:00 | 77,031.80 | 77,031.80 | 76,888.00 | 76,943.30 | 679.4300 | -0.11% |
| 2026-04-18 12:00:00 | 76,964.40 | 77,054.50 | 76,913.70 | 77,031.80 | 588.6780 | +0.09% |
| 2026-04-18 11:45:00 | 77,116.40 | 77,165.60 | 76,903.20 | 76,964.30 | 1,284 | -0.20% |
| 2026-04-18 11:30:00 | 77,139.20 | 77,155.80 | 77,056.00 | 77,116.40 | 590.2380 | -0.03% |
| 2026-04-18 11:15:00 | 77,217.60 | 77,218.10 | 77,118.70 | 77,139.30 | 309.2800 | -0.10% |
| 2026-04-18 11:00:00 | 77,249.60 | 77,254.30 | 77,183.10 | 77,217.60 | 311.3370 | -0.04% |
| 2026-04-18 10:45:00 | 77,282.70 | 77,294.70 | 77,230.90 | 77,249.50 | 302.2500 | -0.04% |
| 2026-04-18 10:30:00 | 77,277.20 | 77,370.70 | 77,218.00 | 77,282.80 | 553.2020 | +0.01% |
| 2026-04-18 10:15:00 | 77,251.80 | 77,380.00 | 77,245.60 | 77,277.10 | 757.1310 | +0.03% |
| 2026-04-18 10:00:00 | 77,175.90 | 77,252.30 | 77,085.60 | 77,251.90 | 509.1800 | +0.10% |
| 2026-04-18 09:45:00 | 77,149.40 | 77,274.60 | 77,090.00 | 77,175.90 | 674.2300 | +0.03% |
| 2026-04-18 09:30:00 | 77,245.40 | 77,258.70 | 77,149.30 | 77,149.30 | 458.7110 | -0.12% |
| 2026-04-18 09:15:00 | 77,267.50 | 77,287.90 | 77,225.60 | 77,245.40 | 566.9290 | -0.03% |
| 2026-04-18 09:00:00 | 77,135.20 | 77,282.10 | 77,072.70 | 77,267.50 | 716.8380 | +0.17% |
| 2026-04-18 08:45:00 | 76,970.40 | 77,178.30 | 76,931.00 | 77,135.10 | 523.5900 | +0.21% |
| 2026-04-18 08:30:00 | 77,178.40 | 77,216.20 | 76,970.30 | 76,970.40 | 985.3200 | -0.27% |
| 2026-04-18 08:15:00 | 77,055.10 | 77,190.00 | 77,055.10 | 77,178.30 | 367.0220 | +0.16% |
| 2026-04-18 08:00:00 | 77,030.60 | 77,159.90 | 76,993.30 | 77,055.10 | 977.5380 | +0.03% |
| 2026-04-18 07:45:00 | 76,999.20 | 77,123.00 | 76,999.20 | 77,030.60 | 545.4630 | +0.04% |
| 2026-04-18 07:30:00 | 77,012.80 | 77,093.90 | 76,935.30 | 76,999.20 | 775.6150 | -0.02% |
| 2026-04-18 07:15:00 | 77,164.40 | 77,164.40 | 76,854.20 | 77,012.80 | 2,153 | -0.20% |
| 2026-04-18 07:00:00 | 77,261.90 | 77,267.00 | 77,125.00 | 77,164.40 | 834.5480 | -0.13% |
| 2026-04-18 06:45:00 | 77,373.70 | 77,401.00 | 77,222.10 | 77,261.80 | 694.7460 | -0.14% |
| 2026-04-18 06:30:00 | 77,350.10 | 77,440.70 | 77,292.60 | 77,373.70 | 479.9360 | +0.03% |
| 2026-04-18 06:15:00 | 77,374.60 | 77,414.10 | 77,249.30 | 77,350.00 | 875.0980 | -0.03% |
| 2026-04-18 06:00:00 | 77,400.00 | 77,477.10 | 77,337.10 | 77,374.50 | 628.2100 | -0.03% |
| 2026-04-18 05:45:00 | 77,372.90 | 77,459.00 | 77,326.10 | 77,400.10 | 330.2980 | +0.04% |
| 2026-04-18 05:30:00 | 77,398.20 | 77,405.70 | 77,236.60 | 77,372.90 | 560.2140 | -0.03% |
| 2026-04-18 05:15:00 | 77,337.00 | 77,458.10 | 77,228.60 | 77,398.20 | 642.2300 | +0.08% |
| 2026-04-18 05:00:00 | 77,283.70 | 77,373.30 | 77,262.90 | 77,336.90 | 461.6330 | +0.07% |
| 2026-04-18 04:45:00 | 77,200.80 | 77,310.00 | 77,149.20 | 77,283.70 | 435.8820 | +0.11% |
| 2026-04-18 04:30:00 | 77,323.80 | 77,349.40 | 77,111.00 | 77,200.80 | 1,145 | -0.16% |
| 2026-04-18 04:15:00 | 77,474.80 | 77,475.40 | 77,308.70 | 77,323.80 | 576.3030 | -0.19% |
| 2026-04-18 04:00:00 | 77,349.20 | 77,566.00 | 77,298.80 | 77,474.80 | 1,597 | +0.16% |
| 2026-04-18 03:45:00 | 77,304.70 | 77,429.80 | 77,182.50 | 77,348.80 | 1,732 | +0.06% |
| 2026-04-18 03:30:00 | 77,227.10 | 77,360.00 | 77,159.20 | 77,304.80 | 1,045 | +0.10% |
| 2026-04-18 03:15:00 | 77,185.50 | 77,348.90 | 77,185.40 | 77,227.00 | 1,641 | +0.05% |
| 2026-04-18 03:00:00 | 77,112.00 | 77,221.60 | 76,921.90 | 77,185.50 | 1,688 | +0.10% |
| 2026-04-18 02:45:00 | 77,323.00 | 77,328.00 | 77,040.00 | 77,112.10 | 1,127 | -0.27% |
| 2026-04-18 02:30:00 | 77,149.50 | 77,344.80 | 77,089.00 | 77,322.90 | 1,099 | +0.22% |
| 2026-04-18 02:15:00 | 77,099.10 | 77,317.70 | 77,028.40 | 77,149.50 | 1,755 | +0.07% |
| 2026-04-18 02:00:00 | 77,465.30 | 77,521.30 | 77,034.90 | 77,099.10 | 2,516 | -0.47% |
| 2026-04-18 01:45:00 | 77,409.90 | 77,618.60 | 77,375.00 | 77,465.30 | 1,518 | +0.07% |
| 2026-04-18 01:30:00 | 77,189.90 | 77,493.20 | 77,189.90 | 77,409.90 | 2,301 | +0.29% |
| 2026-04-18 01:15:00 | 77,448.80 | 77,543.00 | 77,042.00 | 77,189.90 | 4,627 | -0.33% |
| 2026-04-18 01:00:00 | 77,805.10 | 77,870.00 | 77,300.00 | 77,448.90 | 3,917 | -0.46% |
| 2026-04-18 00:45:00 | 78,031.60 | 78,049.30 | 77,728.80 | 77,805.10 | 2,113 | -0.29% |
| 2026-04-18 00:30:00 | 78,105.10 | 78,230.00 | 77,917.40 | 78,031.60 | 2,468 | -0.09% |
| 2026-04-18 00:15:00 | 77,818.00 | 78,300.00 | 77,735.90 | 78,105.10 | 6,514 | +0.37% |
| 2026-04-18 00:00:00 | 77,736.20 | 77,992.70 | 77,660.00 | 77,817.90 | 4,490 | +0.11% |
| 2026-04-17 23:45:00 | 77,472.20 | 77,841.80 | 77,389.00 | 77,736.20 | 3,062 | +0.34% |
| 2026-04-17 23:30:00 | 77,694.40 | 77,806.00 | 77,400.00 | 77,472.10 | 3,112 | -0.29% |
| 2026-04-17 23:15:00 | 77,772.60 | 77,940.00 | 77,621.80 | 77,694.40 | 2,949 | -0.10% |
| 2026-04-17 23:00:00 | 77,825.10 | 77,918.90 | 77,520.10 | 77,772.60 | 4,594 | -0.07% |
| 2026-04-17 22:45:00 | 77,933.80 | 77,998.10 | 77,640.40 | 77,825.10 | 6,088 | -0.14% |
| 2026-04-17 22:30:00 | 77,400.00 | 77,999.90 | 77,399.80 | 77,933.90 | 8,966 | +0.69% |
| 2026-04-17 22:15:00 | 77,039.80 | 77,696.10 | 77,032.70 | 77,400.00 | 8,742 | +0.47% |
| 2026-04-17 22:00:00 | 77,294.20 | 77,500.00 | 76,951.10 | 77,039.80 | 7,633 | -0.33% |
| 2026-04-17 21:45:00 | 76,848.60 | 77,376.30 | 76,586.70 | 77,294.30 | 1.52万 | +0.58% |
| 2026-04-17 21:30:00 | 76,537.00 | 76,886.60 | 76,023.00 | 76,848.50 | 1.21万 | +0.41% |
| 2026-04-17 21:15:00 | 76,877.40 | 76,968.40 | 76,387.70 | 76,536.90 | 9,675 | -0.44% |
| 2026-04-17 21:00:00 | 76,195.70 | 76,880.00 | 76,006.70 | 76,877.40 | 1.26万 | +0.89% |
| 2026-04-17 20:45:00 | 75,704.20 | 76,235.40 | 75,680.50 | 76,195.60 | 7,144 | +0.65% |
| 2026-04-17 20:30:00 | 75,727.80 | 75,869.30 | 75,601.30 | 75,704.20 | 1,779 | -0.03% |
| 2026-04-17 20:15:00 | 75,631.70 | 75,947.80 | 75,574.90 | 75,727.70 | 2,853 | +0.13% |
| 2026-04-17 20:00:00 | 75,542.10 | 75,676.70 | 75,481.80 | 75,631.80 | 1,350 | +0.12% |
| 2026-04-17 19:45:00 | 75,336.90 | 75,564.70 | 75,317.50 | 75,542.20 | 1,065 | +0.27% |
| 2026-04-17 19:30:00 | 75,415.10 | 75,540.20 | 75,330.10 | 75,337.00 | 1,292 | -0.10% |
| 2026-04-17 19:15:00 | 75,267.10 | 75,437.00 | 75,260.50 | 75,415.10 | 831.6940 | +0.20% |
| 2026-04-17 19:00:00 | 75,229.60 | 75,369.30 | 75,195.70 | 75,267.10 | 1,091 | +0.05% |
| 2026-04-17 18:45:00 | 75,143.00 | 75,267.00 | 75,050.00 | 75,229.70 | 1,294 | +0.12% |
| 2026-04-17 18:30:00 | 75,186.70 | 75,321.40 | 75,030.20 | 75,143.00 | 5,471 | -0.06% |
| 2026-04-17 18:15:00 | 75,591.60 | 75,700.00 | 75,100.00 | 75,186.60 | 5,167 | -0.54% |
| 2026-04-17 18:00:00 | 75,746.10 | 75,853.70 | 75,574.30 | 75,591.50 | 1,730 | -0.20% |
| 2026-04-17 17:45:00 | 75,717.90 | 75,870.20 | 75,640.00 | 75,746.00 | 2,493 | +0.04% |
| 2026-04-17 17:30:00 | 76,249.60 | 76,295.20 | 75,463.20 | 75,717.80 | 7,573 | -0.70% |
| 2026-04-17 17:15:00 | 75,877.90 | 76,350.00 | 75,688.00 | 76,249.60 | 7,612 | +0.49% |
| 2026-04-17 17:00:00 | 75,749.80 | 75,899.70 | 75,581.20 | 75,877.80 | 3,558 | +0.17% |
| 2026-04-17 16:45:00 | 75,301.70 | 75,869.00 | 75,243.40 | 75,749.80 | 8,313 | +0.60% |
| 2026-04-17 16:30:00 | 75,069.20 | 75,382.10 | 75,054.30 | 75,301.60 | 3,263 | +0.31% |
| 2026-04-17 16:15:00 | 75,025.90 | 75,122.00 | 74,951.60 | 75,069.20 | 1,169 | +0.06% |
| 2026-04-17 16:00:00 | 75,047.40 | 75,136.00 | 74,967.10 | 75,025.80 | 1,552 | -0.03% |
| 2026-04-17 15:45:00 | 74,978.90 | 75,047.40 | 74,908.40 | 75,047.40 | 1,389 | +0.09% |
| 2026-04-17 15:30:00 | 74,944.90 | 74,979.00 | 74,897.50 | 74,979.00 | 844.4160 | +0.05% |
| 2026-04-17 15:15:00 | 74,994.70 | 74,994.70 | 74,903.40 | 74,944.90 | 728.2910 | -0.07% |
| 2026-04-17 15:00:00 | 74,895.20 | 75,060.40 | 74,892.70 | 74,994.70 | 1,415 | +0.13% |
| 2026-04-17 14:45:00 | 74,816.10 | 74,904.20 | 74,780.00 | 74,895.10 | 757.8580 | +0.11% |
| 2026-04-17 14:30:00 | 74,773.00 | 74,828.40 | 74,724.00 | 74,816.20 | 861.9910 | +0.06% |
| 2026-04-17 14:15:00 | 74,723.90 | 74,780.10 | 74,700.80 | 74,773.00 | 719.1510 | +0.07% |
| 2026-04-17 14:00:00 | 74,604.80 | 74,744.50 | 74,559.70 | 74,724.00 | 751.8660 | +0.16% |
| 2026-04-17 13:45:00 | 74,619.90 | 74,696.80 | 74,585.00 | 74,604.80 | 323.8740 | -0.02% |
| 2026-04-17 13:30:00 | 74,629.60 | 74,658.00 | 74,576.30 | 74,619.90 | 329.0460 | -0.01% |
| 2026-04-17 13:15:00 | 74,587.30 | 74,717.90 | 74,557.70 | 74,629.70 | 498.1050 | +0.06% |
| 2026-04-17 13:00:00 | 74,748.30 | 74,770.50 | 74,508.20 | 74,587.30 | 1,227 | -0.22% |
| 2026-04-17 12:45:00 | 74,775.00 | 74,797.00 | 74,710.30 | 74,748.40 | 359.4420 | -0.04% |
| 2026-04-17 12:30:00 | 74,717.40 | 74,818.10 | 74,704.70 | 74,774.90 | 588.4790 | +0.08% |
| 2026-04-17 12:15:00 | 74,635.00 | 74,764.10 | 74,634.90 | 74,717.40 | 390.7200 | +0.11% |
| 2026-04-17 12:00:00 | 74,582.80 | 74,647.50 | 74,550.00 | 74,634.90 | 507.6070 | +0.07% |
| 2026-04-17 11:45:00 | 74,735.90 | 74,777.00 | 74,574.20 | 74,582.80 | 497.9020 | -0.20% |
| 2026-04-17 11:30:00 | 74,702.70 | 74,814.10 | 74,636.70 | 74,735.90 | 877.7990 | +0.04% |
| 2026-04-17 11:15:00 | 74,654.70 | 74,736.90 | 74,644.20 | 74,702.60 | 754.1170 | +0.06% |
| 2026-04-17 11:00:00 | 74,670.50 | 74,676.40 | 74,558.90 | 74,654.60 | 1,030 | -0.02% |
| 2026-04-17 10:45:00 | 74,626.80 | 74,671.50 | 74,585.00 | 74,670.60 | 438.8900 | +0.06% |
| 2026-04-17 10:30:00 | 74,560.30 | 74,709.80 | 74,480.00 | 74,626.90 | 824.4220 | +0.09% |
| 2026-04-17 10:15:00 | 74,680.70 | 74,698.30 | 74,560.20 | 74,560.80 | 569.3070 | -0.16% |
| 2026-04-17 10:00:00 | 74,707.70 | 74,770.00 | 74,603.00 | 74,680.60 | 506.1210 | -0.04% |
| 2026-04-17 09:45:00 | 74,686.30 | 74,810.50 | 74,532.90 | 74,707.60 | 1,358 | +0.03% |
| 2026-04-17 09:30:00 | 74,720.00 | 74,789.60 | 74,618.50 | 74,686.40 | 675.0500 | -0.04% |
| 2026-04-17 09:15:00 | 74,857.30 | 74,898.10 | 74,578.70 | 74,719.90 | 2,222 | -0.18% |
| 2026-04-17 09:00:00 | 74,900.20 | 74,998.20 | 74,838.40 | 74,857.40 | 395.4730 | -0.06% |
| 2026-04-17 08:45:00 | 74,922.90 | 74,953.60 | 74,874.70 | 74,900.20 | 616.6260 | -0.03% |
| 2026-04-17 08:30:00 | 74,964.90 | 75,075.00 | 74,922.90 | 74,922.90 | 578.5740 | -0.06% |
| 2026-04-17 08:15:00 | 74,930.00 | 74,964.90 | 74,848.40 | 74,964.80 | 855.7460 | +0.05% |
| 2026-04-17 08:00:00 | 75,106.80 | 75,118.40 | 74,900.00 | 74,930.00 | 907.1680 | -0.24% |
| 2026-04-17 07:45:00 | 75,099.10 | 75,131.00 | 75,006.30 | 75,106.80 | 698.7420 | +0.01% |
| 2026-04-17 07:30:00 | 74,987.90 | 75,149.10 | 74,969.40 | 75,099.00 | 755.9080 | +0.15% |
| 2026-04-17 07:15:00 | 74,950.00 | 75,097.20 | 74,873.20 | 74,987.90 | 601.8240 | +0.05% |
| 2026-04-17 07:00:00 | 74,833.90 | 75,003.50 | 74,800.00 | 74,949.90 | 585.1110 | +0.16% |
| 2026-04-17 06:45:00 | 74,882.80 | 74,936.10 | 74,790.20 | 74,833.90 | 364.2680 | -0.07% |
| 2026-04-17 06:30:00 | 74,889.00 | 74,954.80 | 74,850.00 | 74,882.80 | 456.6460 | -0.01% |
| 2026-04-17 06:15:00 | 74,940.80 | 74,951.20 | 74,787.70 | 74,889.10 | 758.5310 | -0.07% |
| 2026-04-17 06:00:00 | 74,902.30 | 75,090.80 | 74,902.20 | 74,940.70 | 1,033 | +0.05% |
| 2026-04-17 05:45:00 | 74,908.00 | 74,978.60 | 74,863.60 | 74,902.20 | 578.9580 | -0.01% |
| 2026-04-17 05:30:00 | 74,890.20 | 74,964.10 | 74,806.80 | 74,907.90 | 669.6320 | +0.02% |
| 2026-04-17 05:15:00 | 75,100.60 | 75,127.20 | 74,736.50 | 74,890.20 | 2,050 | -0.28% |
| 2026-04-17 05:00:00 | 75,189.00 | 75,245.70 | 75,100.50 | 75,100.60 | 686.6530 | -0.12% |
| 2026-04-17 04:45:00 | 75,042.30 | 75,219.80 | 75,010.40 | 75,188.90 | 1,093 | +0.20% |
| 2026-04-17 04:30:00 | 75,159.90 | 75,159.90 | 74,964.60 | 75,042.30 | 1,022 | -0.16% |
| 2026-04-17 04:15:00 | 75,380.00 | 75,399.70 | 75,066.00 | 75,159.80 | 1,209 | -0.29% |
| 2026-04-17 04:00:00 | 75,309.50 | 75,500.00 | 75,200.00 | 75,379.90 | 2,932 | +0.09% |
| 2026-04-17 03:45:00 | 75,191.30 | 75,378.10 | 75,173.30 | 75,309.40 | 2,283 | +0.16% |
| 2026-04-17 03:30:00 | 74,977.00 | 75,280.00 | 74,930.30 | 75,191.20 | 3,227 | +0.29% |
| 2026-04-17 03:15:00 | 74,792.40 | 75,034.60 | 74,755.10 | 74,976.90 | 1,356 | +0.25% |
| 2026-04-17 03:00:00 | 75,000.10 | 75,071.90 | 74,711.00 | 74,792.50 | 1,971 | -0.28% |
| 2026-04-17 02:45:00 | 74,541.60 | 75,073.00 | 74,541.60 | 75,000.00 | 4,419 | +0.61% |
| 2026-04-17 02:30:00 | 74,371.90 | 74,554.90 | 74,322.50 | 74,541.60 | 1,030 | +0.23% |
| 2026-04-17 02:15:00 | 74,378.90 | 74,460.40 | 74,236.70 | 74,371.90 | 922.6960 | -0.01% |
| 2026-04-17 02:00:00 | 74,301.60 | 74,498.30 | 74,202.00 | 74,379.00 | 1,481 | +0.10% |
| 2026-04-17 01:45:00 | 74,342.00 | 74,410.70 | 74,156.20 | 74,301.60 | 950.1690 | -0.05% |
| 2026-04-17 01:30:00 | 74,181.00 | 74,375.60 | 74,056.40 | 74,341.90 | 1,765 | +0.22% |
| 2026-04-17 01:15:00 | 73,922.10 | 74,243.90 | 73,873.50 | 74,181.10 | 2,064 | +0.35% |
| 2026-04-17 01:00:00 | 74,140.60 | 74,176.60 | 73,921.50 | 73,922.20 | 1,913 | -0.29% |
| 2026-04-17 00:45:00 | 74,288.20 | 74,387.00 | 74,007.60 | 74,140.60 | 1,932 | -0.20% |
| 2026-04-17 00:30:00 | 74,531.90 | 74,600.00 | 74,177.90 | 74,288.10 | 3,271 | -0.33% |
| 2026-04-17 00:15:00 | 74,624.10 | 74,837.60 | 74,515.20 | 74,531.80 | 1,735 | -0.12% |
| 2026-04-17 00:00:00 | 74,659.50 | 74,901.60 | 74,593.90 | 74,624.10 | 2,592 | -0.05% |
| 2026-04-16 23:45:00 | 74,518.40 | 74,760.00 | 74,416.60 | 74,659.50 | 2,109 | +0.19% |
| 2026-04-16 23:30:00 | 74,151.30 | 74,880.00 | 74,130.40 | 74,518.40 | 5,479 | +0.50% |
| 2026-04-16 23:15:00 | 74,270.10 | 74,386.10 | 74,142.20 | 74,151.30 | 2,134 | -0.16% |
| 2026-04-16 23:00:00 | 73,936.80 | 74,424.60 | 73,900.00 | 74,270.00 | 3,418 | +0.45% |
| 2026-04-16 22:45:00 | 73,931.80 | 74,155.70 | 73,811.70 | 73,937.00 | 2,920 | +0.01% |
| 2026-04-16 22:30:00 | 73,744.90 | 74,027.00 | 73,731.20 | 73,931.80 | 2,869 | +0.25% |
| 2026-04-16 22:15:00 | 73,789.00 | 73,864.70 | 73,388.00 | 73,745.00 | 5,161 | -0.06% |
| 2026-04-16 22:00:00 | 73,756.00 | 73,956.00 | 73,550.00 | 73,789.10 | 5,531 | +0.04% |
| 2026-04-16 21:45:00 | 74,569.80 | 74,569.90 | 73,256.80 | 73,755.90 | 1.58万 | -1.09% |
| 2026-04-16 21:30:00 | 74,933.60 | 74,977.90 | 74,440.00 | 74,569.90 | 2,711 | -0.49% |
| 2026-04-16 21:15:00 | 74,782.00 | 74,981.10 | 74,752.50 | 74,933.50 | 2,035 | +0.20% |
| 2026-04-16 21:00:00 | 74,577.80 | 74,800.00 | 74,545.40 | 74,782.10 | 844.3600 | +0.27% |
| 2026-04-16 20:45:00 | 74,622.20 | 74,628.40 | 74,542.70 | 74,577.70 | 746.1720 | -0.06% |
| 2026-04-16 20:30:00 | 74,672.90 | 74,708.60 | 74,560.00 | 74,622.20 | 852.7590 | -0.07% |
| 2026-04-16 20:15:00 | 74,707.90 | 74,773.30 | 74,628.00 | 74,672.90 | 1,080 | -0.05% |
| 2026-04-16 20:00:00 | 74,528.40 | 74,836.60 | 74,524.70 | 74,707.80 | 3,033 | +0.24% |
| 2026-04-16 19:45:00 | 74,410.90 | 74,537.30 | 74,388.50 | 74,528.40 | 1,577 | +0.16% |
| 2026-04-16 19:30:00 | 74,333.70 | 74,457.00 | 74,302.80 | 74,410.90 | 1,812 | +0.10% |
| 2026-04-16 19:15:00 | 74,269.90 | 74,354.20 | 74,244.00 | 74,333.80 | 883.9520 | +0.09% |
| 2026-04-16 19:00:00 | 74,267.70 | 74,333.80 | 74,234.90 | 74,269.90 | 970.6220 | +0.00% |
| 2026-04-16 18:45:00 | 74,349.80 | 74,369.00 | 74,226.20 | 74,267.80 | 1,673 | -0.11% |
| 2026-04-16 18:30:00 | 74,415.40 | 74,482.80 | 74,335.00 | 74,349.80 | 923.1850 | -0.09% |
| 2026-04-16 18:15:00 | 74,379.20 | 74,480.50 | 74,257.60 | 74,415.40 | 1,729 | +0.05% |
| 2026-04-16 18:00:00 | 74,558.60 | 74,621.10 | 74,340.00 | 74,379.20 | 2,754 | -0.24% |
| 2026-04-16 17:45:00 | 74,661.30 | 74,682.70 | 74,550.00 | 74,558.70 | 793.4460 | -0.14% |
| 2026-04-16 17:30:00 | 74,784.10 | 74,799.00 | 74,650.90 | 74,661.30 | 714.1430 | -0.16% |
| 2026-04-16 17:15:00 | 74,705.00 | 74,866.90 | 74,704.90 | 74,784.00 | 1,267 | +0.11% |
| 2026-04-16 17:00:00 | 74,634.20 | 74,720.00 | 74,592.50 | 74,704.90 | 676.0220 | +0.09% |
| 2026-04-16 16:45:00 | 74,638.30 | 74,706.90 | 74,605.40 | 74,634.30 | 496.8280 | -0.01% |
| 2026-04-16 16:30:00 | 74,647.80 | 74,696.40 | 74,514.10 | 74,638.20 | 871.2270 | -0.01% |
| 2026-04-16 16:15:00 | 74,490.50 | 74,696.30 | 74,473.70 | 74,647.70 | 1,396 | +0.21% |
| 2026-04-16 16:00:00 | 74,667.70 | 74,711.80 | 74,466.90 | 74,490.50 | 2,040 | -0.24% |
| 2026-04-16 15:45:00 | 74,821.70 | 74,824.40 | 74,590.30 | 74,667.70 | 2,140 | -0.21% |
| 2026-04-16 15:30:00 | 74,863.00 | 74,869.40 | 74,800.00 | 74,821.80 | 668.4770 | -0.06% |
| 2026-04-16 15:15:00 | 74,872.80 | 74,905.40 | 74,808.90 | 74,863.00 | 495.6990 | -0.01% |
| 2026-04-16 15:00:00 | 74,985.90 | 75,039.00 | 74,847.00 | 74,872.80 | 486.4050 | -0.15% |
| 2026-04-16 14:45:00 | 74,907.30 | 74,999.90 | 74,865.00 | 74,985.90 | 565.1840 | +0.10% |
| 2026-04-16 14:30:00 | 74,979.10 | 74,997.70 | 74,801.80 | 74,907.20 | 1,243 | -0.10% |
| 2026-04-16 14:15:00 | 74,973.10 | 75,045.00 | 74,961.10 | 74,979.10 | 349.7110 | +0.01% |
| 2026-04-16 14:00:00 | 75,006.00 | 75,079.10 | 74,961.00 | 74,973.10 | 638.7550 | -0.04% |
| 2026-04-16 13:45:00 | 75,016.80 | 75,031.30 | 74,966.30 | 75,006.10 | 457.3970 | -0.01% |
| 2026-04-16 13:30:00 | 75,027.80 | 75,100.00 | 74,968.90 | 75,016.80 | 874.4800 | -0.01% |
| 2026-04-16 13:15:00 | 74,876.30 | 75,075.00 | 74,852.40 | 75,027.80 | 906.7120 | +0.20% |
| 2026-04-16 13:00:00 | 74,900.00 | 74,970.10 | 74,855.50 | 74,876.40 | 533.6540 | -0.03% |
| 2026-04-16 12:45:00 | 75,058.80 | 75,058.80 | 74,675.40 | 74,899.90 | 3,892 | -0.21% |
| 2026-04-16 12:30:00 | 74,886.30 | 75,130.00 | 74,830.20 | 75,058.80 | 2,634 | +0.23% |
| 2026-04-16 12:15:00 | 74,900.00 | 74,935.80 | 74,839.90 | 74,886.40 | 431.0290 | -0.02% |
| 2026-04-16 12:00:00 | 74,851.90 | 74,974.00 | 74,800.00 | 74,900.00 | 728.1210 | +0.06% |
| 2026-04-16 11:45:00 | 74,932.50 | 74,946.40 | 74,825.10 | 74,851.90 | 677.8560 | -0.11% |
| 2026-04-16 11:30:00 | 75,000.00 | 75,012.50 | 74,907.00 | 74,932.60 | 554.5130 | -0.09% |
| 2026-04-16 11:15:00 | 74,906.10 | 75,123.50 | 74,906.00 | 75,000.00 | 913.7810 | +0.13% |
| 2026-04-16 11:00:00 | 74,840.70 | 75,096.20 | 74,830.00 | 74,906.00 | 862.1920 | +0.09% |
| 2026-04-16 10:45:00 | 75,150.10 | 75,232.70 | 74,763.70 | 74,840.80 | 1,940 | -0.41% |
| 2026-04-16 10:30:00 | 74,855.80 | 75,199.70 | 74,855.80 | 75,150.00 | 2,582 | +0.39% |
| 2026-04-16 10:15:00 | 74,631.50 | 74,888.00 | 74,569.40 | 74,855.90 | 893.9320 | +0.30% |
| 2026-04-16 10:00:00 | 74,612.80 | 74,720.90 | 74,556.70 | 74,631.50 | 508.6810 | +0.03% |
| 2026-04-16 09:45:00 | 74,646.50 | 74,676.30 | 74,520.00 | 74,612.80 | 454.7530 | -0.05% |
| 2026-04-16 09:30:00 | 74,569.90 | 74,665.90 | 74,531.60 | 74,646.50 | 432.9550 | +0.10% |
| 2026-04-16 09:15:00 | 74,530.70 | 74,650.00 | 74,478.40 | 74,569.90 | 442.0940 | +0.05% |
| 2026-04-16 09:00:00 | 74,772.10 | 74,772.10 | 74,415.00 | 74,530.70 | 1,098 | -0.32% |
| 2026-04-16 08:45:00 | 74,727.20 | 74,812.00 | 74,647.00 | 74,772.00 | 623.3340 | +0.06% |
| 2026-04-16 08:30:00 | 74,564.80 | 74,839.00 | 74,564.80 | 74,727.20 | 1,432 | +0.22% |
| 2026-04-16 08:15:00 | 74,563.80 | 74,623.40 | 74,400.00 | 74,564.70 | 1,473 | +0.00% |
| 2026-04-16 08:00:00 | 74,776.30 | 74,796.00 | 74,563.80 | 74,563.90 | 761.8890 | -0.28% |
| 2026-04-16 07:45:00 | 74,624.40 | 74,818.70 | 74,615.10 | 74,776.20 | 706.3460 | +0.20% |
| 2026-04-16 07:30:00 | 74,703.20 | 74,745.80 | 74,579.00 | 74,624.30 | 698.3750 | -0.11% |
| 2026-04-16 07:15:00 | 74,712.60 | 74,726.90 | 74,609.80 | 74,703.10 | 879.2610 | -0.01% |
| 2026-04-16 07:00:00 | 74,931.30 | 74,932.10 | 74,661.70 | 74,712.60 | 1,826 | -0.29% |
| 2026-04-16 06:45:00 | 75,016.40 | 75,175.50 | 74,867.60 | 74,931.30 | 1,757 | -0.11% |
| 2026-04-16 06:30:00 | 74,945.70 | 75,425.60 | 74,871.20 | 75,016.40 | 3,270 | +0.09% |
| 2026-04-16 06:15:00 | 74,999.90 | 75,015.50 | 74,858.80 | 74,945.60 | 694.7980 | -0.07% |
| 2026-04-16 06:00:00 | 74,703.10 | 75,148.20 | 74,696.00 | 75,000.00 | 2,128 | +0.40% |
| 2026-04-16 05:45:00 | 74,680.80 | 74,788.00 | 74,656.70 | 74,703.00 | 479.4860 | +0.03% |
| 2026-04-16 05:30:00 | 74,595.10 | 74,781.70 | 74,498.60 | 74,681.20 | 844.4190 | +0.12% |
| 2026-04-16 05:15:00 | 74,679.90 | 74,680.00 | 74,547.80 | 74,595.00 | 729.9380 | -0.11% |
| 2026-04-16 05:00:00 | 74,796.70 | 74,816.00 | 74,675.60 | 74,679.90 | 481.9810 | -0.16% |
| 2026-04-16 04:45:00 | 74,701.70 | 74,838.80 | 74,684.30 | 74,796.80 | 692.3590 | +0.13% |
| 2026-04-16 04:30:00 | 74,721.70 | 74,871.50 | 74,586.80 | 74,701.70 | 1,281 | -0.03% |
| 2026-04-16 04:15:00 | 74,625.80 | 74,747.90 | 74,466.50 | 74,721.60 | 1,742 | +0.13% |
| 2026-04-16 04:00:00 | 74,957.70 | 74,991.50 | 74,555.00 | 74,625.80 | 2,987 | -0.44% |
| 2026-04-16 03:45:00 | 75,025.60 | 75,095.00 | 74,882.60 | 74,957.80 | 2,115 | -0.09% |
| 2026-04-16 03:30:00 | 74,673.90 | 75,240.00 | 74,670.00 | 75,025.50 | 5,910 | +0.47% |
| 2026-04-16 03:15:00 | 74,600.00 | 74,673.90 | 74,520.20 | 74,673.90 | 936.2370 | +0.10% |
| 2026-04-16 03:00:00 | 74,349.10 | 74,666.60 | 74,311.90 | 74,599.90 | 3,094 | +0.34% |
| 2026-04-16 02:45:00 | 74,272.70 | 74,369.20 | 74,240.50 | 74,349.10 | 860.8100 | +0.10% |
| 2026-04-16 02:30:00 | 74,159.40 | 74,296.40 | 74,150.00 | 74,272.60 | 520.0110 | +0.15% |
| 2026-04-16 02:15:00 | 74,246.60 | 74,328.00 | 74,131.00 | 74,159.30 | 787.6270 | -0.12% |
| 2026-04-16 02:00:00 | 74,099.00 | 74,268.30 | 74,028.00 | 74,246.70 | 1,563 | +0.20% |
| 2026-04-16 01:45:00 | 73,936.80 | 74,129.70 | 73,889.40 | 74,099.10 | 833.0460 | +0.22% |
| 2026-04-16 01:30:00 | 74,076.30 | 74,153.00 | 73,873.80 | 73,936.70 | 962.9580 | -0.19% |
| 2026-04-16 01:15:00 | 73,989.20 | 74,197.10 | 73,910.00 | 74,076.30 | 1,096 | +0.12% |
| 2026-04-16 01:00:00 | 73,900.30 | 74,072.30 | 73,874.50 | 73,989.10 | 843.0810 | +0.12% |
| 2026-04-16 00:45:00 | 73,856.10 | 73,992.10 | 73,776.00 | 73,900.40 | 1,010 | +0.06% |
| 2026-04-16 00:30:00 | 74,049.50 | 74,120.30 | 73,808.80 | 73,856.10 | 1,194 | -0.26% |
| 2026-04-16 00:15:00 | 73,967.90 | 74,145.20 | 73,930.20 | 74,049.60 | 1,739 | +0.11% |
| 2026-04-16 00:00:00 | 73,797.50 | 73,974.10 | 73,714.90 | 73,968.00 | 1,109 | +0.23% |
| 2026-04-15 23:45:00 | 73,803.00 | 73,954.10 | 73,686.00 | 73,797.50 | 1,337 | -0.01% |
| 2026-04-15 23:30:00 | 73,990.60 | 73,990.70 | 73,540.00 | 73,803.00 | 5,299 | -0.25% |
| 2026-04-15 23:15:00 | 74,233.10 | 74,262.60 | 73,938.90 | 73,990.70 | 1,277 | -0.33% |
| 2026-04-15 23:00:00 | 74,108.80 | 74,290.00 | 73,925.10 | 74,233.10 | 1,943 | +0.17% |
| 2026-04-15 22:45:00 | 73,926.30 | 74,219.00 | 73,911.60 | 74,108.80 | 1,400 | +0.25% |
| 2026-04-15 22:30:00 | 74,388.50 | 74,431.10 | 73,869.00 | 73,926.30 | 2,881 | -0.62% |
| 2026-04-15 22:15:00 | 74,112.90 | 74,466.00 | 74,075.10 | 74,388.60 | 3,501 | +0.37% |
| 2026-04-15 22:00:00 | 74,015.90 | 74,123.70 | 73,776.50 | 74,112.50 | 1,521 | +0.13% |
| 2026-04-15 21:45:00 | 73,829.20 | 74,090.40 | 73,769.50 | 74,015.80 | 2,182 | +0.25% |
| 2026-04-15 21:30:00 | 74,348.90 | 74,380.00 | 73,801.80 | 73,829.30 | 3,541 | -0.70% |
| 2026-04-15 21:15:00 | 74,275.40 | 74,397.00 | 74,200.00 | 74,348.90 | 782.4450 | +0.10% |
| 2026-04-15 21:00:00 | 74,228.80 | 74,318.80 | 74,130.00 | 74,275.50 | 1,141 | +0.06% |
| 2026-04-15 20:45:00 | 74,291.60 | 74,317.30 | 74,228.70 | 74,228.70 | 922.5980 | -0.08% |
| 2026-04-15 20:30:00 | 74,135.50 | 74,473.50 | 74,135.50 | 74,291.60 | 2,338 | +0.21% |
| 2026-04-15 20:15:00 | 74,157.10 | 74,218.50 | 74,070.70 | 74,135.60 | 900.4030 | -0.03% |
| 2026-04-15 20:00:00 | 74,155.00 | 74,195.20 | 74,001.10 | 74,157.00 | 1,325 | +0.00% |
| 2026-04-15 19:45:00 | 74,010.50 | 74,227.50 | 73,990.40 | 74,155.10 | 2,142 | +0.20% |
| 2026-04-15 19:30:00 | 73,920.00 | 74,022.90 | 73,900.50 | 74,010.50 | 558.0450 | +0.12% |
| 2026-04-15 19:15:00 | 73,987.90 | 73,987.90 | 73,881.30 | 73,920.00 | 529.0010 | -0.09% |
| 2026-04-15 19:00:00 | 73,825.90 | 74,056.20 | 73,825.90 | 73,987.90 | 1,004 | +0.22% |
| 2026-04-15 18:45:00 | 74,017.00 | 74,222.70 | 73,777.40 | 73,825.90 | 2,112 | -0.26% |
| 2026-04-15 18:30:00 | 73,865.40 | 74,017.00 | 73,750.00 | 74,017.00 | 1,361 | +0.21% |
| 2026-04-15 18:15:00 | 74,071.10 | 74,075.60 | 73,840.40 | 73,865.40 | 1,031 | -0.28% |
| 2026-04-15 18:00:00 | 73,968.30 | 74,142.70 | 73,941.30 | 74,071.10 | 851.0110 | +0.14% |
| 2026-04-15 17:45:00 | 73,929.30 | 73,998.80 | 73,884.00 | 73,968.30 | 500.7010 | +0.05% |
| 2026-04-15 17:30:00 | 73,914.70 | 73,977.60 | 73,868.00 | 73,929.30 | 604.7970 | +0.02% |
| 2026-04-15 17:15:00 | 73,989.20 | 74,047.20 | 73,886.00 | 73,914.60 | 701.7790 | -0.10% |
| 2026-04-15 17:00:00 | 74,070.40 | 74,143.50 | 73,920.20 | 73,989.30 | 1,154 | -0.11% |
| 2026-04-15 16:45:00 | 74,059.90 | 74,154.30 | 73,991.70 | 74,070.40 | 1,060 | +0.01% |
| 2026-04-15 16:30:00 | 73,959.70 | 74,130.00 | 73,931.60 | 74,060.00 | 1,702 | +0.14% |
| 2026-04-15 16:15:00 | 73,815.80 | 73,963.30 | 73,800.80 | 73,959.70 | 1,080 | +0.19% |
| 2026-04-15 16:00:00 | 73,705.20 | 73,826.80 | 73,640.10 | 73,815.70 | 1,069 | +0.15% |
| 2026-04-15 15:45:00 | 73,562.60 | 73,752.90 | 73,449.00 | 73,705.10 | 3,609 | +0.19% |
| 2026-04-15 15:30:00 | 73,676.10 | 73,681.10 | 73,530.10 | 73,562.60 | 1,170 | -0.15% |
| 2026-04-15 15:15:00 | 73,872.30 | 73,872.40 | 73,550.00 | 73,676.00 | 3,263 | -0.27% |
| 2026-04-15 15:00:00 | 73,851.00 | 73,987.00 | 73,788.00 | 73,872.30 | 1,105 | +0.03% |
| 2026-04-15 14:45:00 | 73,969.50 | 73,986.50 | 73,822.00 | 73,851.10 | 720.3630 | -0.16% |
| 2026-04-15 14:30:00 | 73,882.40 | 73,973.30 | 73,859.00 | 73,969.50 | 480.3120 | +0.12% |
| 2026-04-15 14:15:00 | 73,909.30 | 73,988.80 | 73,874.20 | 73,882.40 | 521.5960 | -0.04% |
| 2026-04-15 14:00:00 | 73,983.10 | 74,015.70 | 73,888.00 | 73,909.20 | 1,003 | -0.10% |
| 2026-04-15 13:45:00 | 73,916.50 | 74,010.30 | 73,862.80 | 73,983.20 | 928.6240 | +0.09% |
| 2026-04-15 13:30:00 | 73,975.30 | 74,000.00 | 73,822.60 | 73,916.60 | 2,019 | -0.08% |
| 2026-04-15 13:15:00 | 74,160.60 | 74,199.20 | 73,960.10 | 73,975.20 | 1,518 | -0.25% |
| 2026-04-15 13:00:00 | 74,290.70 | 74,390.00 | 74,154.30 | 74,160.50 | 1,135 | -0.18% |
| 2026-04-15 12:45:00 | 74,296.90 | 74,310.00 | 74,211.30 | 74,290.80 | 372.5850 | -0.01% |
| 2026-04-15 12:30:00 | 74,273.50 | 74,368.70 | 74,225.50 | 74,296.90 | 482.4100 | +0.03% |
| 2026-04-15 12:15:00 | 74,302.10 | 74,363.30 | 74,255.10 | 74,273.50 | 359.8010 | -0.04% |
| 2026-04-15 12:00:00 | 74,296.80 | 74,400.00 | 74,295.00 | 74,302.20 | 613.6910 | +0.01% |
| 2026-04-15 11:45:00 | 74,197.20 | 74,333.00 | 74,181.30 | 74,296.80 | 472.8000 | +0.13% |
| 2026-04-15 11:30:00 | 74,250.00 | 74,300.00 | 74,162.00 | 74,197.30 | 509.4610 | -0.07% |
| 2026-04-15 11:15:00 | 74,181.70 | 74,338.90 | 74,123.60 | 74,250.00 | 691.1400 | +0.09% |
| 2026-04-15 11:00:00 | 74,280.00 | 74,286.20 | 74,171.00 | 74,181.70 | 546.5300 | -0.13% |
| 2026-04-15 10:45:00 | 74,240.20 | 74,321.60 | 74,149.60 | 74,280.00 | 737.3310 | +0.05% |
| 2026-04-15 10:30:00 | 74,311.40 | 74,318.30 | 74,142.70 | 74,240.20 | 1,612 | -0.10% |
| 2026-04-15 10:15:00 | 74,494.30 | 74,550.00 | 74,298.20 | 74,311.30 | 897.1950 | -0.25% |
| 2026-04-15 10:00:00 | 74,568.30 | 74,653.40 | 74,480.00 | 74,494.30 | 557.6350 | -0.10% |
| 2026-04-15 09:45:00 | 74,587.50 | 74,700.00 | 74,525.40 | 74,568.30 | 668.8840 | -0.03% |
| 2026-04-15 09:30:00 | 74,636.40 | 74,665.80 | 74,450.80 | 74,587.50 | 1,007 | -0.07% |
| 2026-04-15 09:15:00 | 74,701.20 | 74,739.20 | 74,540.00 | 74,636.00 | 982.9210 | -0.09% |
| 2026-04-15 09:00:00 | 74,520.30 | 74,715.60 | 74,461.00 | 74,701.20 | 1,134 | +0.24% |
| 2026-04-15 08:45:00 | 74,505.30 | 74,551.70 | 74,385.50 | 74,520.30 | 651.3380 | +0.02% |
| 2026-04-15 08:30:00 | 74,538.50 | 74,560.00 | 74,391.90 | 74,505.30 | 621.5420 | -0.04% |
| 2026-04-15 08:15:00 | 74,499.70 | 74,600.20 | 74,346.80 | 74,538.50 | 1,125 | +0.05% |
| 2026-04-15 08:00:00 | 74,106.90 | 74,635.00 | 74,085.00 | 74,499.60 | 3,989 | +0.53% |
| 2026-04-15 07:45:00 | 74,103.30 | 74,200.10 | 74,000.00 | 74,106.90 | 1,131 | +0.00% |
| 2026-04-15 07:30:00 | 74,071.80 | 74,174.80 | 74,010.00 | 74,103.20 | 799.7990 | +0.04% |
| 2026-04-15 07:15:00 | 74,065.10 | 74,184.60 | 74,014.90 | 74,071.80 | 723.7060 | +0.01% |
| 2026-04-15 07:00:00 | 73,987.60 | 74,125.10 | 73,961.30 | 74,065.10 | 716.2460 | +0.10% |
| 2026-04-15 06:45:00 | 73,934.80 | 74,089.10 | 73,929.40 | 73,987.50 | 856.6850 | +0.07% |
| 2026-04-15 06:30:00 | 73,872.00 | 74,050.90 | 73,766.80 | 73,934.80 | 1,531 | +0.09% |
| 2026-04-15 06:15:00 | 74,269.10 | 74,269.10 | 73,866.30 | 73,872.00 | 1,063 | -0.53% |
| 2026-04-15 06:00:00 | 74,230.30 | 74,339.40 | 74,093.70 | 74,269.20 | 1,229 | +0.05% |
| 2026-04-15 05:45:00 | 73,975.60 | 74,295.70 | 73,934.10 | 74,230.30 | 867.6560 | +0.34% |
| 2026-04-15 05:30:00 | 74,079.90 | 74,095.30 | 73,903.80 | 73,975.60 | 801.5510 | -0.14% |
| 2026-04-15 05:15:00 | 74,157.90 | 74,157.90 | 74,000.00 | 74,079.90 | 451.3690 | -0.11% |
| 2026-04-15 05:00:00 | 74,058.90 | 74,253.80 | 74,051.30 | 74,157.90 | 536.5920 | +0.13% |
| 2026-04-15 04:45:00 | 74,202.60 | 74,252.10 | 73,960.00 | 74,059.00 | 780.7870 | -0.19% |
| 2026-04-15 04:30:00 | 74,139.60 | 74,234.80 | 74,080.00 | 74,202.70 | 475.4450 | +0.09% |
| 2026-04-15 04:15:00 | 74,361.10 | 74,387.70 | 74,072.60 | 74,139.70 | 724.1750 | -0.30% |
| 2026-04-15 04:00:00 | 74,176.50 | 74,385.80 | 74,169.80 | 74,361.00 | 1,437 | +0.25% |
| 2026-04-15 03:45:00 | 74,069.80 | 74,229.90 | 74,041.10 | 74,176.40 | 1,435 | +0.14% |
| 2026-04-15 03:30:00 | 74,117.40 | 74,243.20 | 73,981.50 | 74,069.90 | 1,768 | -0.06% |
| 2026-04-15 03:15:00 | 74,210.50 | 74,315.40 | 73,833.50 | 74,117.30 | 1,978 | -0.13% |
| 2026-04-15 03:00:00 | 74,049.90 | 74,362.80 | 74,016.30 | 74,210.50 | 2,040 | +0.22% |
| 2026-04-15 02:45:00 | 74,242.50 | 74,299.50 | 73,789.70 | 74,050.00 | 6,432 | -0.26% |
| 2026-04-15 02:30:00 | 74,469.80 | 74,519.80 | 74,098.10 | 74,242.50 | 3,111 | -0.31% |
| 2026-04-15 02:15:00 | 74,624.80 | 74,692.30 | 74,387.80 | 74,469.80 | 1,283 | -0.21% |
| 2026-04-15 02:00:00 | 74,699.90 | 74,765.00 | 74,563.40 | 74,624.90 | 997.0090 | -0.10% |
| 2026-04-15 01:45:00 | 74,499.70 | 74,719.90 | 74,491.40 | 74,699.90 | 1,129 | +0.27% |
| 2026-04-15 01:30:00 | 74,575.30 | 74,644.20 | 74,200.20 | 74,499.60 | 4,505 | -0.10% |
| 2026-04-15 01:15:00 | 74,743.90 | 74,902.70 | 74,575.30 | 74,575.30 | 1,708 | -0.23% |
| 2026-04-15 01:00:00 | 74,597.20 | 74,769.90 | 74,530.40 | 74,743.90 | 2,063 | +0.20% |
| 2026-04-15 00:45:00 | 75,154.70 | 75,180.10 | 74,450.00 | 74,597.10 | 5,297 | -0.74% |
| 2026-04-15 00:30:00 | 75,200.10 | 75,244.40 | 75,049.00 | 75,154.70 | 1,587 | -0.06% |
| 2026-04-15 00:15:00 | 75,433.10 | 75,445.20 | 75,136.20 | 75,200.10 | 2,475 | -0.31% |
| 2026-04-15 00:00:00 | 75,268.10 | 75,684.90 | 75,253.30 | 75,433.20 | 4,137 | +0.22% |
| 2026-04-14 23:45:00 | 75,235.90 | 75,396.90 | 75,116.50 | 75,268.10 | 2,663 | +0.04% |
| 2026-04-14 23:30:00 | 74,760.90 | 75,274.00 | 74,750.60 | 75,235.80 | 3,582 | +0.64% |
| 2026-04-14 23:15:00 | 74,717.70 | 74,900.00 | 74,631.60 | 74,760.80 | 3,454 | +0.06% |
| 2026-04-14 23:00:00 | 74,966.30 | 75,084.40 | 74,514.10 | 74,717.80 | 7,577 | -0.33% |
| 2026-04-14 22:45:00 | 75,325.60 | 75,365.20 | 74,964.70 | 74,966.30 | 5,354 | -0.48% |
| 2026-04-14 22:30:00 | 75,803.40 | 76,009.00 | 75,189.40 | 75,325.60 | 1.20万 | -0.63% |
| 2026-04-14 22:15:00 | 75,516.50 | 75,830.00 | 75,444.00 | 75,803.50 | 6,291 | +0.38% |
| 2026-04-14 22:00:00 | 75,471.10 | 75,575.00 | 75,279.50 | 75,516.40 | 8,388 | +0.06% |
| 2026-04-14 21:45:00 | 75,136.00 | 75,484.00 | 74,997.10 | 75,471.20 | 8,752 | +0.45% |
| 2026-04-14 21:30:00 | 74,452.90 | 75,197.60 | 74,452.80 | 75,135.90 | 8,634 | +0.92% |
| 2026-04-14 21:15:00 | 74,534.20 | 74,699.90 | 74,452.80 | 74,452.80 | 1,995 | -0.11% |
| 2026-04-14 21:00:00 | 74,416.70 | 74,569.90 | 74,366.00 | 74,534.20 | 1,783 | +0.16% |
| 2026-04-14 20:45:00 | 74,267.70 | 74,459.60 | 74,264.20 | 74,416.70 | 1,054 | +0.20% |
| 2026-04-14 20:30:00 | 74,255.20 | 74,372.60 | 74,250.30 | 74,267.70 | 1,375 | +0.02% |
| 2026-04-14 20:15:00 | 74,270.60 | 74,384.80 | 74,234.00 | 74,255.10 | 1,297 | -0.02% |
| 2026-04-14 20:00:00 | 74,342.40 | 74,400.00 | 74,254.70 | 74,270.60 | 858.4590 | -0.10% |
| 2026-04-14 19:45:00 | 74,290.10 | 74,430.00 | 74,267.20 | 74,342.40 | 1,043 | +0.07% |
| 2026-04-14 19:30:00 | 74,316.40 | 74,367.10 | 74,282.00 | 74,290.00 | 669.8440 | -0.04% |
| 2026-04-14 19:15:00 | 74,360.20 | 74,418.30 | 74,316.30 | 74,316.30 | 536.1580 | -0.06% |
| 2026-04-14 19:00:00 | 74,309.80 | 74,404.60 | 74,277.40 | 74,360.30 | 732.6380 | +0.07% |
| 2026-04-14 18:45:00 | 74,321.80 | 74,408.50 | 74,300.00 | 74,309.80 | 972.3100 | -0.02% |
| 2026-04-14 18:30:00 | 74,523.20 | 74,581.70 | 74,318.20 | 74,321.80 | 1,411 | -0.27% |
| 2026-04-14 18:15:00 | 74,514.50 | 74,557.60 | 74,456.90 | 74,523.20 | 638.0210 | +0.01% |
| 2026-04-14 18:00:00 | 74,471.90 | 74,525.40 | 74,419.00 | 74,514.60 | 588.6680 | +0.06% |
| 2026-04-14 17:45:00 | 74,474.10 | 74,511.00 | 74,403.10 | 74,471.90 | 863.0720 | -0.00% |
| 2026-04-14 17:30:00 | 74,638.60 | 74,664.30 | 74,466.10 | 74,474.10 | 1,036 | -0.22% |
| 2026-04-14 17:15:00 | 74,764.50 | 74,799.50 | 74,579.00 | 74,638.50 | 1,045 | -0.17% |
| 2026-04-14 17:00:00 | 74,714.00 | 74,780.00 | 74,614.00 | 74,764.50 | 1,277 | +0.07% |
| 2026-04-14 16:45:00 | 74,612.00 | 74,809.80 | 74,570.30 | 74,713.90 | 1,259 | +0.14% |
| 2026-04-14 16:30:00 | 74,601.30 | 74,873.50 | 74,583.90 | 74,612.00 | 2,413 | +0.01% |
| 2026-04-14 16:15:00 | 74,509.40 | 74,601.40 | 74,460.20 | 74,601.30 | 659.8220 | +0.12% |
| 2026-04-14 16:00:00 | 74,513.30 | 74,569.60 | 74,419.10 | 74,509.40 | 1,080 | -0.01% |
| 2026-04-14 15:45:00 | 74,463.90 | 74,523.90 | 74,430.20 | 74,513.40 | 921.8220 | +0.07% |
| 2026-04-14 15:30:00 | 74,636.80 | 74,648.40 | 74,459.60 | 74,463.90 | 1,166 | -0.23% |
| 2026-04-14 15:15:00 | 74,739.20 | 74,773.70 | 74,568.50 | 74,636.80 | 1,158 | -0.14% |
| 2026-04-14 15:00:00 | 74,485.10 | 74,900.00 | 74,395.60 | 74,739.20 | 4,276 | +0.34% |
| 2026-04-14 14:45:00 | 74,349.10 | 74,519.90 | 74,335.40 | 74,485.00 | 1,123 | +0.18% |
| 2026-04-14 14:30:00 | 74,348.90 | 74,419.00 | 74,321.80 | 74,349.10 | 479.9670 | +0.00% |
| 2026-04-14 14:15:00 | 74,299.00 | 74,420.00 | 74,274.90 | 74,349.00 | 750.9730 | +0.07% |
| 2026-04-14 14:00:00 | 74,184.50 | 74,320.00 | 74,184.50 | 74,299.00 | 958.5630 | +0.15% |
| 2026-04-14 13:45:00 | 74,267.10 | 74,267.10 | 74,112.20 | 74,184.50 | 1,266 | -0.11% |
| 2026-04-14 13:30:00 | 74,308.90 | 74,330.00 | 74,243.70 | 74,267.00 | 602.2390 | -0.06% |
| 2026-04-14 13:15:00 | 74,305.70 | 74,401.80 | 74,275.30 | 74,309.00 | 659.1070 | +0.00% |
| 2026-04-14 13:00:00 | 74,355.50 | 74,356.10 | 74,260.20 | 74,305.80 | 588.1510 | -0.07% |
| 2026-04-14 12:45:00 | 74,350.00 | 74,404.50 | 74,316.90 | 74,355.50 | 451.6530 | +0.01% |
| 2026-04-14 12:30:00 | 74,463.20 | 74,476.10 | 74,325.60 | 74,349.80 | 563.2650 | -0.15% |
| 2026-04-14 12:15:00 | 74,433.10 | 74,470.00 | 74,390.50 | 74,463.20 | 712.9360 | +0.04% |
| 2026-04-14 12:00:00 | 74,408.80 | 74,463.90 | 74,339.50 | 74,433.10 | 537.8480 | +0.03% |
| 2026-04-14 11:45:00 | 74,430.40 | 74,450.00 | 74,357.90 | 74,408.80 | 659.4080 | -0.03% |
| 2026-04-14 11:30:00 | 74,253.50 | 74,461.90 | 74,240.30 | 74,430.30 | 854.3180 | +0.24% |
| 2026-04-14 11:15:00 | 74,311.20 | 74,329.40 | 74,212.80 | 74,253.60 | 557.4610 | -0.08% |
| 2026-04-14 11:00:00 | 74,294.50 | 74,387.60 | 74,251.10 | 74,311.10 | 697.3390 | +0.02% |
| 2026-04-14 10:45:00 | 74,401.50 | 74,403.80 | 74,273.70 | 74,294.40 | 578.0460 | -0.14% |
| 2026-04-14 10:30:00 | 74,350.10 | 74,430.00 | 74,236.10 | 74,401.60 | 891.0850 | +0.07% |
| 2026-04-14 10:15:00 | 74,458.50 | 74,583.10 | 74,350.10 | 74,350.10 | 1,463 | -0.15% |
| 2026-04-14 10:00:00 | 74,345.50 | 74,465.00 | 74,318.30 | 74,458.60 | 921.1530 | +0.15% |
| 2026-04-14 09:45:00 | 74,288.40 | 74,400.00 | 74,288.00 | 74,345.50 | 788.7650 | +0.08% |
| 2026-04-14 09:30:00 | 74,259.30 | 74,294.40 | 74,200.00 | 74,288.40 | 587.6120 | +0.04% |
| 2026-04-14 09:15:00 | 74,267.00 | 74,388.10 | 74,179.60 | 74,259.30 | 1,481 | -0.01% |
| 2026-04-14 09:00:00 | 74,127.90 | 74,274.50 | 73,946.90 | 74,267.00 | 1,954 | +0.19% |
| 2026-04-14 08:45:00 | 74,390.10 | 74,394.60 | 74,057.70 | 74,127.90 | 2,511 | -0.35% |
| 2026-04-14 08:30:00 | 74,229.90 | 74,424.70 | 74,130.60 | 74,390.00 | 1,802 | +0.22% |
| 2026-04-14 08:15:00 | 74,295.80 | 74,438.50 | 74,185.80 | 74,229.90 | 1,590 | -0.09% |
| 2026-04-14 08:00:00 | 74,384.90 | 74,493.40 | 74,213.20 | 74,295.90 | 2,316 | -0.12% |
| 2026-04-14 07:45:00 | 74,528.70 | 74,565.10 | 74,367.60 | 74,385.00 | 2,550 | -0.19% |
| 2026-04-14 07:30:00 | 74,681.50 | 74,849.00 | 74,506.70 | 74,528.80 | 3,975 | -0.20% |
| 2026-04-14 07:15:00 | 74,622.50 | 74,768.70 | 74,489.60 | 74,681.50 | 4,790 | +0.08% |
| 2026-04-14 07:00:00 | 74,600.00 | 74,870.00 | 74,411.10 | 74,622.60 | 5,452 | +0.03% |
| 2026-04-14 06:45:00 | 74,224.80 | 74,750.00 | 74,107.40 | 74,599.90 | 8,664 | +0.51% |
| 2026-04-14 06:30:00 | 74,103.10 | 74,325.50 | 74,011.00 | 74,224.70 | 3,321 | +0.16% |
| 2026-04-14 06:15:00 | 73,720.40 | 74,456.00 | 73,718.60 | 74,103.10 | 1.44万 | +0.52% |
| 2026-04-14 06:00:00 | 73,140.00 | 73,900.00 | 73,130.00 | 73,720.50 | 5,426 | +0.79% |
| 2026-04-14 05:45:00 | 73,227.40 | 73,256.40 | 73,140.00 | 73,140.00 | 474.5390 | -0.12% |
| 2026-04-14 05:30:00 | 73,079.90 | 73,329.40 | 73,060.00 | 73,227.40 | 1,122 | +0.20% |
| 2026-04-14 05:15:00 | 73,180.00 | 73,240.00 | 73,070.00 | 73,079.90 | 1,024 | -0.14% |
| 2026-04-14 05:00:00 | 73,098.80 | 73,259.00 | 73,026.70 | 73,180.00 | 1,023 | +0.11% |
| 2026-04-14 04:45:00 | 73,169.90 | 73,201.30 | 73,026.80 | 73,098.90 | 1,011 | -0.10% |
| 2026-04-14 04:30:00 | 73,053.10 | 73,235.70 | 73,013.30 | 73,169.80 | 1,740 | +0.16% |
| 2026-04-14 04:15:00 | 73,010.80 | 73,114.70 | 72,953.30 | 73,053.10 | 2,026 | +0.06% |
| 2026-04-14 04:00:00 | 73,272.10 | 73,349.30 | 72,968.00 | 73,010.80 | 4,505 | -0.36% |
| 2026-04-14 03:45:00 | 72,961.70 | 73,441.70 | 72,961.70 | 73,272.20 | 7,641 | +0.43% |
| 2026-04-14 03:30:00 | 72,806.70 | 73,134.40 | 72,780.00 | 72,961.80 | 1.02万 | +0.21% |
| 2026-04-14 03:15:00 | 72,273.20 | 72,872.80 | 72,273.20 | 72,806.70 | 6,630 | +0.74% |
| 2026-04-14 03:00:00 | 72,380.10 | 72,387.00 | 72,248.50 | 72,273.10 | 870.0730 | -0.15% |
| 2026-04-14 02:45:00 | 72,285.70 | 72,424.90 | 72,256.50 | 72,380.00 | 1,294 | +0.13% |
| 2026-04-14 02:30:00 | 72,124.00 | 72,380.00 | 72,123.70 | 72,285.70 | 1,310 | +0.22% |
| 2026-04-14 02:15:00 | 72,145.00 | 72,230.00 | 72,000.00 | 72,123.90 | 1,830 | -0.03% |
| 2026-04-14 02:00:00 | 72,100.90 | 72,174.60 | 72,041.70 | 72,145.10 | 1,344 | +0.06% |
| 2026-04-14 01:45:00 | 72,399.90 | 72,450.00 | 72,015.50 | 72,101.00 | 4,120 | -0.41% |
| 2026-04-14 01:30:00 | 72,396.80 | 72,549.20 | 72,325.10 | 72,399.90 | 3,737 | +0.00% |
| 2026-04-14 01:15:00 | 72,250.40 | 72,396.80 | 72,228.20 | 72,396.80 | 1,257 | +0.20% |
| 2026-04-14 01:00:00 | 72,157.40 | 72,397.90 | 72,081.70 | 72,250.40 | 2,446 | +0.13% |
| 2026-04-14 00:45:00 | 72,252.30 | 72,393.80 | 72,010.00 | 72,157.30 | 3,333 | -0.13% |
| 2026-04-14 00:30:00 | 72,193.00 | 72,322.40 | 72,119.90 | 72,252.20 | 4,508 | +0.08% |
| 2026-04-14 00:15:00 | 71,988.60 | 72,234.70 | 71,871.60 | 72,193.00 | 3,086 | +0.28% |
| 2026-04-14 00:00:00 | 71,823.60 | 72,000.00 | 71,629.50 | 71,988.50 | 2,723 | +0.23% |
| 2026-04-13 23:45:00 | 71,790.60 | 71,892.50 | 71,685.00 | 71,823.60 | 1,300 | +0.05% |
| 2026-04-13 23:30:00 | 71,904.20 | 71,904.20 | 71,600.10 | 71,790.60 | 3,558 | -0.16% |
| 2026-04-13 23:15:00 | 71,904.00 | 71,973.80 | 71,801.00 | 71,904.10 | 2,073 | +0.00% |
| 2026-04-13 23:00:00 | 72,347.10 | 72,431.00 | 71,840.00 | 71,904.00 | 6,474 | -0.61% |
| 2026-04-13 22:45:00 | 71,943.70 | 72,358.50 | 71,828.30 | 72,347.20 | 7,916 | +0.56% |
| 2026-04-13 22:30:00 | 71,599.90 | 71,970.90 | 71,551.10 | 71,943.80 | 4,525 | +0.48% |
| 2026-04-13 22:15:00 | 71,582.10 | 71,698.10 | 71,326.30 | 71,599.90 | 4,426 | +0.02% |
| 2026-04-13 22:00:00 | 71,623.00 | 71,737.50 | 71,412.00 | 71,582.10 | 3,940 | -0.06% |
| 2026-04-13 21:45:00 | 71,005.10 | 71,677.90 | 70,921.60 | 71,623.00 | 1.05万 | +0.87% |
| 2026-04-13 21:30:00 | 71,147.10 | 71,188.20 | 70,780.00 | 71,005.10 | 3,874 | -0.20% |
| 2026-04-13 21:15:00 | 71,172.60 | 71,234.50 | 71,071.40 | 71,147.10 | 1,937 | -0.04% |
| 2026-04-13 21:00:00 | 71,043.00 | 71,174.70 | 71,037.30 | 71,172.50 | 1,212 | +0.18% |
| 2026-04-13 20:45:00 | 70,800.40 | 71,188.00 | 70,800.40 | 71,043.00 | 2,217 | +0.34% |
| 2026-04-13 20:30:00 | 70,821.70 | 70,872.90 | 70,722.30 | 70,800.40 | 1,101 | -0.03% |
| 2026-04-13 20:15:00 | 70,928.00 | 70,947.80 | 70,821.70 | 70,821.80 | 579.7860 | -0.15% |
| 2026-04-13 20:00:00 | 70,883.90 | 71,048.40 | 70,800.10 | 70,927.90 | 1,800 | +0.06% |
| 2026-04-13 19:45:00 | 70,898.50 | 70,960.30 | 70,872.40 | 70,883.90 | 731.5210 | -0.02% |
| 2026-04-13 19:30:00 | 70,823.20 | 70,920.50 | 70,763.30 | 70,898.60 | 968.6150 | +0.11% |
| 2026-04-13 19:15:00 | 70,835.90 | 70,865.20 | 70,800.00 | 70,823.10 | 547.1240 | -0.02% |
| 2026-04-13 19:00:00 | 70,716.00 | 70,844.30 | 70,700.30 | 70,835.90 | 857.1300 | +0.17% |
| 2026-04-13 18:45:00 | 70,730.80 | 70,765.80 | 70,666.80 | 70,716.00 | 442.8280 | -0.02% |
| 2026-04-13 18:30:00 | 70,722.20 | 70,800.00 | 70,643.50 | 70,730.80 | 528.9000 | +0.01% |
| 2026-04-13 18:15:00 | 70,783.60 | 70,783.70 | 70,670.90 | 70,722.40 | 500.9010 | -0.09% |
| 2026-04-13 18:00:00 | 70,758.30 | 70,814.20 | 70,715.40 | 70,783.70 | 498.1490 | +0.04% |
| 2026-04-13 17:45:00 | 70,748.20 | 70,769.40 | 70,706.00 | 70,758.40 | 252.7980 | +0.01% |
| 2026-04-13 17:30:00 | 70,751.50 | 70,790.70 | 70,717.40 | 70,748.10 | 319.4370 | -0.00% |
| 2026-04-13 17:15:00 | 70,674.60 | 70,789.40 | 70,634.90 | 70,751.50 | 655.5000 | +0.11% |
| 2026-04-13 17:00:00 | 70,644.90 | 70,875.30 | 70,644.80 | 70,674.60 | 1,412 | +0.04% |
| 2026-04-13 16:45:00 | 70,562.50 | 70,658.70 | 70,517.30 | 70,644.80 | 1,034 | +0.12% |
| 2026-04-13 16:30:00 | 70,725.10 | 70,728.10 | 70,553.60 | 70,562.60 | 1,139 | -0.23% |
| 2026-04-13 16:15:00 | 70,681.90 | 70,795.50 | 70,609.40 | 70,725.10 | 783.3620 | +0.06% |
| 2026-04-13 16:00:00 | 70,780.10 | 70,833.00 | 70,663.30 | 70,681.90 | 602.6750 | -0.14% |
| 2026-04-13 15:45:00 | 70,736.00 | 70,807.90 | 70,721.00 | 70,780.00 | 756.0530 | +0.06% |
| 2026-04-13 15:30:00 | 70,680.10 | 70,776.60 | 70,652.80 | 70,736.10 | 915.2510 | +0.08% |
| 2026-04-13 15:15:00 | 70,858.90 | 70,881.00 | 70,640.30 | 70,680.10 | 1,607 | -0.25% |
| 2026-04-13 15:00:00 | 70,989.70 | 71,045.10 | 70,850.00 | 70,858.90 | 558.2710 | -0.18% |
| 2026-04-13 14:45:00 | 71,014.20 | 71,068.00 | 70,980.70 | 70,989.60 | 444.9700 | -0.03% |
| 2026-04-13 14:30:00 | 70,991.30 | 71,023.70 | 70,964.10 | 71,014.10 | 397.9130 | +0.03% |
| 2026-04-13 14:15:00 | 70,975.10 | 71,050.00 | 70,943.90 | 70,991.30 | 767.0760 | +0.02% |
| 2026-04-13 14:00:00 | 70,847.70 | 70,985.10 | 70,843.70 | 70,975.10 | 908.4330 | +0.18% |
| 2026-04-13 13:45:00 | 70,712.60 | 70,865.20 | 70,712.60 | 70,847.80 | 640.5900 | +0.19% |
| 2026-04-13 13:30:00 | 70,826.50 | 70,826.60 | 70,627.90 | 70,712.60 | 907.9190 | -0.16% |
| 2026-04-13 13:15:00 | 70,787.30 | 70,840.50 | 70,735.80 | 70,826.50 | 487.0430 | +0.06% |
| 2026-04-13 13:00:00 | 70,854.40 | 70,892.40 | 70,747.70 | 70,787.30 | 782.7390 | -0.09% |
| 2026-04-13 12:45:00 | 70,987.00 | 70,987.00 | 70,812.70 | 70,854.30 | 703.1840 | -0.19% |
| 2026-04-13 12:30:00 | 70,999.90 | 71,114.90 | 70,986.80 | 70,986.90 | 606.6660 | -0.02% |
| 2026-04-13 12:15:00 | 70,921.90 | 71,014.10 | 70,883.70 | 71,000.00 | 495.9290 | +0.11% |
| 2026-04-13 12:00:00 | 70,944.80 | 70,970.00 | 70,865.20 | 70,921.80 | 412.9300 | -0.03% |
| 2026-04-13 11:45:00 | 70,946.50 | 70,975.90 | 70,891.10 | 70,944.80 | 386.4630 | -0.00% |
| 2026-04-13 11:30:00 | 71,000.00 | 71,024.30 | 70,874.40 | 70,946.40 | 540.6750 | -0.08% |
| 2026-04-13 11:15:00 | 71,027.20 | 71,128.80 | 70,968.10 | 71,000.10 | 722.9290 | -0.04% |
| 2026-04-13 11:00:00 | 71,047.00 | 71,099.80 | 70,957.40 | 71,027.30 | 901.4510 | -0.03% |
| 2026-04-13 10:45:00 | 71,003.00 | 71,050.00 | 70,960.00 | 71,047.00 | 627.9110 | +0.06% |
| 2026-04-13 10:30:00 | 71,187.60 | 71,245.00 | 70,999.90 | 71,003.10 | 970.6170 | -0.26% |
| 2026-04-13 10:15:00 | 70,968.90 | 71,235.50 | 70,965.90 | 71,187.70 | 723.3830 | +0.31% |
| 2026-04-13 10:00:00 | 71,156.00 | 71,230.00 | 70,941.40 | 70,968.90 | 1,098 | -0.26% |
| 2026-04-13 09:45:00 | 71,112.50 | 71,190.60 | 71,076.70 | 71,156.10 | 630.8510 | +0.06% |
| 2026-04-13 09:30:00 | 71,061.30 | 71,175.00 | 70,990.70 | 71,112.40 | 1,024 | +0.07% |
| 2026-04-13 09:15:00 | 71,099.60 | 71,132.60 | 71,020.30 | 71,061.20 | 1,306 | -0.05% |
| 2026-04-13 09:00:00 | 71,129.90 | 71,193.60 | 71,066.40 | 71,099.60 | 874.4230 | -0.04% |
| 2026-04-13 08:45:00 | 71,023.60 | 71,225.00 | 70,978.10 | 71,130.00 | 1,276 | +0.15% |
| 2026-04-13 08:30:00 | 70,935.40 | 71,093.60 | 70,907.90 | 71,023.50 | 1,022 | +0.12% |
| 2026-04-13 08:15:00 | 70,884.10 | 71,062.00 | 70,796.60 | 70,935.40 | 1,341 | +0.07% |
| 2026-04-13 08:00:00 | 70,711.20 | 70,887.30 | 70,574.00 | 70,884.10 | 1,687 | +0.24% |
| 2026-04-13 07:45:00 | 70,702.20 | 70,762.60 | 70,552.80 | 70,711.10 | 725.5600 | +0.01% |
| 2026-04-13 07:30:00 | 70,684.30 | 70,707.90 | 70,533.00 | 70,702.20 | 796.7040 | +0.03% |
| 2026-04-13 07:15:00 | 70,588.80 | 70,731.20 | 70,561.40 | 70,684.40 | 841.0870 | +0.14% |
| 2026-04-13 07:00:00 | 70,875.50 | 70,882.40 | 70,588.80 | 70,588.80 | 1,211 | -0.40% |
| 2026-04-13 06:45:00 | 70,784.90 | 70,905.90 | 70,749.90 | 70,875.60 | 752.8490 | +0.13% |
| 2026-04-13 06:30:00 | 70,636.40 | 70,900.00 | 70,458.20 | 70,784.90 | 2,763 | +0.21% |
| 2026-04-13 06:15:00 | 70,922.90 | 70,953.80 | 70,522.00 | 70,636.40 | 2,767 | -0.40% |
| 2026-04-13 06:00:00 | 71,331.40 | 71,332.40 | 70,661.30 | 70,922.90 | 6,800 | -0.57% |
| 2026-04-13 05:45:00 | 71,277.80 | 71,334.40 | 71,172.00 | 71,331.70 | 536.7900 | +0.08% |
| 2026-04-13 05:30:00 | 71,268.90 | 71,319.60 | 71,184.80 | 71,277.80 | 428.6910 | +0.01% |
| 2026-04-13 05:15:00 | 71,179.10 | 71,286.90 | 71,179.10 | 71,268.80 | 402.4940 | +0.13% |
| 2026-04-13 05:00:00 | 71,302.80 | 71,423.90 | 71,110.30 | 71,179.20 | 1,197 | -0.17% |
| 2026-04-13 04:45:00 | 71,284.00 | 71,348.00 | 71,186.90 | 71,302.90 | 1,185 | +0.03% |
| 2026-04-13 04:30:00 | 71,024.60 | 71,417.90 | 71,024.60 | 71,284.00 | 2,220 | +0.37% |
| 2026-04-13 04:15:00 | 70,982.20 | 71,040.00 | 70,920.40 | 71,024.70 | 869.1220 | +0.06% |
| 2026-04-13 04:00:00 | 71,055.20 | 71,073.60 | 70,953.00 | 70,982.20 | 855.1330 | -0.10% |
| 2026-04-13 03:45:00 | 71,072.00 | 71,090.20 | 71,034.60 | 71,055.20 | 755.8180 | -0.02% |
| 2026-04-13 03:30:00 | 71,125.10 | 71,130.10 | 71,042.80 | 71,071.90 | 434.2390 | -0.07% |
| 2026-04-13 03:15:00 | 71,100.00 | 71,130.50 | 71,083.60 | 71,125.00 | 269.5820 | +0.04% |
| 2026-04-13 03:00:00 | 71,092.50 | 71,199.00 | 71,090.10 | 71,100.00 | 671.9750 | +0.01% |
| 2026-04-13 02:45:00 | 71,076.20 | 71,120.00 | 71,064.00 | 71,092.60 | 230.5470 | +0.02% |
| 2026-04-13 02:30:00 | 71,047.20 | 71,160.00 | 71,047.20 | 71,076.30 | 498.1940 | +0.04% |
| 2026-04-13 02:15:00 | 71,135.90 | 71,177.30 | 71,022.80 | 71,047.20 | 567.8020 | -0.12% |
| 2026-04-13 02:00:00 | 71,100.00 | 71,138.00 | 71,010.00 | 71,136.00 | 1,311 | +0.05% |
| 2026-04-13 01:45:00 | 70,977.80 | 71,188.00 | 70,889.00 | 71,099.90 | 2,159 | +0.17% |
| 2026-04-13 01:30:00 | 70,955.00 | 70,983.00 | 70,910.00 | 70,977.80 | 745.1870 | +0.03% |
| 2026-04-13 01:15:00 | 70,855.80 | 70,968.90 | 70,853.10 | 70,955.00 | 515.4820 | +0.14% |
| 2026-04-13 01:00:00 | 70,890.80 | 70,968.00 | 70,856.00 | 70,856.00 | 757.8180 | -0.05% |
| 2026-04-13 00:45:00 | 70,838.70 | 70,898.00 | 70,777.00 | 70,890.90 | 344.7150 | +0.07% |
| 2026-04-13 00:30:00 | 70,885.90 | 70,906.60 | 70,798.30 | 70,838.70 | 352.7480 | -0.07% |
| 2026-04-13 00:15:00 | 70,890.60 | 70,910.20 | 70,780.00 | 70,885.90 | 612.6170 | -0.01% |
| 2026-04-13 00:00:00 | 70,856.10 | 70,926.70 | 70,800.50 | 70,890.60 | 1,291 | +0.05% |
| 2026-04-12 23:45:00 | 70,839.80 | 70,898.00 | 70,816.60 | 70,856.20 | 976.3850 | +0.02% |
| 2026-04-12 23:30:00 | 70,675.20 | 70,869.60 | 70,566.50 | 70,839.90 | 3,541 | +0.23% |
| 2026-04-12 23:15:00 | 70,804.20 | 70,826.90 | 70,666.00 | 70,675.30 | 1,028 | -0.18% |
| 2026-04-12 23:00:00 | 70,714.30 | 70,821.30 | 70,705.00 | 70,804.30 | 1,045 | +0.13% |
| 2026-04-12 22:45:00 | 70,817.40 | 70,849.10 | 70,655.60 | 70,714.30 | 3,160 | -0.15% |
| 2026-04-12 22:30:00 | 71,040.50 | 71,059.10 | 70,700.10 | 70,817.40 | 2,438 | -0.31% |
| 2026-04-12 22:15:00 | 70,957.70 | 71,063.80 | 70,955.00 | 71,040.40 | 1,077 | +0.12% |
| 2026-04-12 22:00:00 | 70,861.40 | 70,999.00 | 70,829.30 | 70,957.70 | 1,230 | +0.14% |
| 2026-04-12 21:45:00 | 70,950.50 | 70,980.50 | 70,818.70 | 70,861.50 | 1,970 | -0.13% |
| 2026-04-12 21:30:00 | 71,010.00 | 71,060.00 | 70,900.00 | 70,950.40 | 1,503 | -0.08% |
| 2026-04-12 21:15:00 | 70,954.30 | 71,078.00 | 70,954.20 | 71,010.00 | 1,432 | +0.08% |
| 2026-04-12 21:00:00 | 71,050.00 | 71,117.20 | 70,888.40 | 70,954.20 | 6,727 | -0.13% |
| 2026-04-12 20:45:00 | 71,450.80 | 71,454.10 | 71,000.00 | 71,050.10 | 6,064 | -0.56% |
| 2026-04-12 20:30:00 | 71,375.80 | 71,478.00 | 71,300.00 | 71,450.80 | 849.6110 | +0.11% |
| 2026-04-12 20:15:00 | 71,371.00 | 71,417.70 | 71,352.30 | 71,375.80 | 485.0930 | +0.01% |
| 2026-04-12 20:00:00 | 71,435.00 | 71,435.00 | 71,300.00 | 71,371.10 | 1,415 | -0.09% |
| 2026-04-12 19:45:00 | 71,408.30 | 71,440.00 | 71,394.70 | 71,435.00 | 215.4690 | +0.04% |
| 2026-04-12 19:30:00 | 71,488.90 | 71,495.90 | 71,384.30 | 71,408.40 | 567.2010 | -0.11% |
| 2026-04-12 19:15:00 | 71,478.70 | 71,508.00 | 71,445.80 | 71,488.90 | 378.7040 | +0.01% |
| 2026-04-12 19:00:00 | 71,416.10 | 71,510.00 | 71,392.00 | 71,478.80 | 1,062 | +0.09% |
| 2026-04-12 18:45:00 | 71,480.50 | 71,484.60 | 71,309.70 | 71,416.10 | 1,512 | -0.09% |
| 2026-04-12 18:30:00 | 71,569.10 | 71,570.00 | 71,466.00 | 71,480.40 | 395.3960 | -0.12% |
| 2026-04-12 18:15:00 | 71,592.00 | 71,627.60 | 71,569.00 | 71,569.00 | 303.4390 | -0.03% |
| 2026-04-12 18:00:00 | 71,502.30 | 71,655.20 | 71,472.00 | 71,592.10 | 736.5240 | +0.13% |
| 2026-04-12 17:45:00 | 71,542.40 | 71,547.00 | 71,461.70 | 71,502.40 | 477.4330 | -0.06% |
| 2026-04-12 17:30:00 | 71,560.10 | 71,600.00 | 71,526.40 | 71,542.50 | 314.0840 | -0.02% |
| 2026-04-12 17:15:00 | 71,558.90 | 71,596.70 | 71,550.00 | 71,560.10 | 273.6230 | +0.00% |
| 2026-04-12 17:00:00 | 71,592.40 | 71,592.40 | 71,509.20 | 71,558.90 | 611.0760 | -0.05% |
| 2026-04-12 16:45:00 | 71,696.60 | 71,696.60 | 71,555.00 | 71,592.30 | 636.7050 | -0.15% |
| 2026-04-12 16:30:00 | 71,661.50 | 71,750.00 | 71,643.50 | 71,696.60 | 515.2890 | +0.05% |
| 2026-04-12 16:15:00 | 71,610.00 | 71,676.20 | 71,595.20 | 71,661.50 | 236.1710 | +0.07% |
| 2026-04-12 16:00:00 | 71,628.20 | 71,663.60 | 71,595.20 | 71,610.00 | 585.1570 | -0.03% |
| 2026-04-12 15:45:00 | 71,704.70 | 71,716.20 | 71,628.10 | 71,628.10 | 423.6400 | -0.11% |
| 2026-04-12 15:30:00 | 71,589.90 | 71,707.00 | 71,589.90 | 71,704.80 | 502.2910 | +0.16% |
| 2026-04-12 15:15:00 | 71,592.30 | 71,615.00 | 71,566.00 | 71,589.90 | 228.1100 | -0.00% |
| 2026-04-12 15:00:00 | 71,618.80 | 71,642.00 | 71,541.40 | 71,592.20 | 545.8930 | -0.04% |
| 2026-04-12 14:45:00 | 71,619.30 | 71,650.00 | 71,602.00 | 71,618.90 | 315.1710 | -0.00% |
| 2026-04-12 14:30:00 | 71,672.90 | 71,673.00 | 71,607.30 | 71,619.30 | 334.8190 | -0.07% |
| 2026-04-12 14:15:00 | 71,703.50 | 71,721.80 | 71,622.10 | 71,673.00 | 622.8800 | -0.04% |
| 2026-04-12 14:00:00 | 71,665.00 | 71,728.00 | 71,650.00 | 71,703.60 | 738.8970 | +0.05% |
| 2026-04-12 13:45:00 | 71,612.90 | 71,750.00 | 71,601.20 | 71,665.10 | 1,068 | +0.07% |
| 2026-04-12 13:30:00 | 71,636.20 | 71,686.90 | 71,580.00 | 71,612.80 | 910.9910 | -0.03% |
| 2026-04-12 13:15:00 | 71,473.70 | 71,646.40 | 71,450.00 | 71,636.10 | 1,201 | +0.23% |
| 2026-04-12 13:00:00 | 71,428.70 | 71,549.80 | 71,369.70 | 71,473.70 | 1,152 | +0.06% |
| 2026-04-12 12:45:00 | 71,530.90 | 71,545.50 | 71,407.70 | 71,428.70 | 1,108 | -0.14% |
| 2026-04-12 12:30:00 | 71,485.60 | 71,557.20 | 71,450.10 | 71,530.90 | 602.9010 | +0.06% |
| 2026-04-12 12:15:00 | 71,558.80 | 71,621.30 | 71,450.00 | 71,485.60 | 1,082 | -0.10% |
| 2026-04-12 12:00:00 | 71,563.60 | 71,656.30 | 71,478.10 | 71,558.80 | 1,187 | -0.01% |
| 2026-04-12 11:45:00 | 71,639.40 | 71,670.00 | 71,556.30 | 71,563.60 | 821.9780 | -0.11% |
| 2026-04-12 11:30:00 | 71,693.20 | 71,724.50 | 71,562.40 | 71,639.40 | 1,172 | -0.08% |
| 2026-04-12 11:15:00 | 71,708.40 | 71,735.70 | 71,575.00 | 71,693.30 | 1,259 | -0.02% |
| 2026-04-12 11:00:00 | 71,723.70 | 71,831.80 | 71,600.30 | 71,708.40 | 1,384 | -0.02% |
| 2026-04-12 10:45:00 | 71,852.10 | 71,866.00 | 71,714.00 | 71,723.70 | 862.9910 | -0.18% |
| 2026-04-12 10:30:00 | 71,737.30 | 71,894.00 | 71,737.20 | 71,852.10 | 1,002 | +0.16% |
| 2026-04-12 10:15:00 | 71,740.90 | 72,000.00 | 71,642.20 | 71,737.30 | 3,647 | -0.01% |
| 2026-04-12 10:00:00 | 71,598.70 | 71,828.10 | 71,302.00 | 71,740.90 | 5,041 | +0.20% |
| 2026-04-12 09:45:00 | 71,688.90 | 71,688.90 | 71,259.00 | 71,598.70 | 9,682 | -0.13% |
| 2026-04-12 09:30:00 | 72,975.90 | 72,979.40 | 71,505.00 | 71,688.90 | 1.45万 | -1.76% |
| 2026-04-12 09:15:00 | 73,037.20 | 73,046.10 | 72,950.00 | 72,975.90 | 289.5380 | -0.08% |
| 2026-04-12 09:00:00 | 73,038.70 | 73,094.40 | 72,940.00 | 73,037.20 | 900.6540 | -0.00% |
| 2026-04-12 08:45:00 | 72,976.80 | 73,051.90 | 72,966.20 | 73,038.80 | 455.3270 | +0.08% |
| 2026-04-12 08:30:00 | 73,039.00 | 73,077.60 | 72,939.70 | 72,976.70 | 463.7950 | -0.09% |
| 2026-04-12 08:15:00 | 72,968.30 | 73,072.40 | 72,900.00 | 73,039.00 | 564.3430 | +0.10% |
| 2026-04-12 08:00:00 | 73,013.40 | 73,040.20 | 72,817.40 | 72,968.40 | 1,101 | -0.06% |
| 2026-04-12 07:45:00 | 73,032.30 | 73,078.70 | 72,967.40 | 73,013.40 | 467.3880 | -0.03% |
| 2026-04-12 07:30:00 | 73,092.00 | 73,130.10 | 73,032.20 | 73,032.20 | 525.9450 | -0.08% |
| 2026-04-12 07:15:00 | 73,009.90 | 73,181.00 | 72,994.00 | 73,092.00 | 812.0810 | +0.11% |
| 2026-04-12 07:00:00 | 73,333.30 | 73,333.40 | 72,861.20 | 73,009.90 | 2,657 | -0.44% |
| 2026-04-12 06:45:00 | 73,290.10 | 73,356.20 | 73,216.30 | 73,333.30 | 864.2000 | +0.06% |
| 2026-04-12 06:30:00 | 73,414.50 | 73,422.20 | 73,183.40 | 73,290.00 | 1,213 | -0.17% |
| 2026-04-12 06:15:00 | 73,458.80 | 73,529.00 | 73,354.80 | 73,414.50 | 479.1180 | -0.06% |
| 2026-04-12 06:00:00 | 73,384.70 | 73,500.00 | 73,324.90 | 73,458.80 | 546.7090 | +0.10% |
| 2026-04-12 05:45:00 | 73,387.00 | 73,500.00 | 73,354.10 | 73,384.70 | 604.9090 | -0.00% |
| 2026-04-12 05:30:00 | 73,304.40 | 73,440.90 | 73,267.90 | 73,386.90 | 657.0130 | +0.11% |
| 2026-04-12 05:15:00 | 73,372.60 | 73,400.00 | 73,270.10 | 73,304.40 | 687.7960 | -0.09% |
| 2026-04-12 05:00:00 | 73,252.80 | 73,394.40 | 73,155.00 | 73,372.70 | 682.6290 | +0.16% |
| 2026-04-12 04:45:00 | 73,320.90 | 73,400.00 | 73,248.70 | 73,252.90 | 667.1560 | -0.09% |
| 2026-04-12 04:30:00 | 73,378.70 | 73,380.10 | 73,183.50 | 73,320.90 | 1,403 | -0.08% |
| 2026-04-12 04:15:00 | 73,452.10 | 73,480.40 | 73,361.50 | 73,378.80 | 782.5620 | -0.10% |
| 2026-04-12 04:00:00 | 73,635.90 | 73,648.80 | 73,452.20 | 73,452.20 | 923.9290 | -0.25% |
| 2026-04-12 03:45:00 | 73,649.90 | 73,650.00 | 73,560.00 | 73,635.90 | 517.1390 | -0.02% |
| 2026-04-12 03:30:00 | 73,584.80 | 73,772.40 | 73,584.70 | 73,649.90 | 1,569 | +0.09% |
| 2026-04-12 03:15:00 | 73,529.00 | 73,623.30 | 73,400.40 | 73,584.70 | 1,436 | +0.08% |
| 2026-04-12 03:00:00 | 73,515.90 | 73,773.40 | 73,442.00 | 73,529.10 | 2,792 | +0.02% |
| 2026-04-12 02:45:00 | 73,427.20 | 73,598.30 | 73,387.40 | 73,515.90 | 1,424 | +0.12% |
| 2026-04-12 02:30:00 | 73,152.80 | 73,700.00 | 73,150.00 | 73,427.10 | 7,246 | +0.37% |
| 2026-04-12 02:15:00 | 73,069.90 | 73,213.70 | 73,069.80 | 73,152.70 | 1,074 | +0.11% |
| 2026-04-12 02:00:00 | 73,056.20 | 73,069.90 | 72,990.20 | 73,069.80 | 390.0630 | +0.02% |
| 2026-04-12 01:45:00 | 73,111.10 | 73,125.80 | 73,021.10 | 73,056.20 | 348.2860 | -0.08% |
| 2026-04-12 01:30:00 | 73,038.10 | 73,140.80 | 73,038.10 | 73,111.00 | 648.5440 | +0.10% |
| 2026-04-12 01:15:00 | 72,962.30 | 73,069.80 | 72,900.10 | 73,038.10 | 542.3640 | +0.10% |
| 2026-04-12 01:00:00 | 72,991.30 | 73,012.80 | 72,950.20 | 72,962.30 | 598.0450 | -0.04% |
| 2026-04-12 00:45:00 | 73,074.10 | 73,162.00 | 72,977.10 | 72,991.30 | 1,526 | -0.11% |
| 2026-04-12 00:30:00 | 72,839.50 | 73,180.00 | 72,820.10 | 73,074.10 | 2,519 | +0.32% |
| 2026-04-12 00:15:00 | 72,838.00 | 72,899.40 | 72,812.10 | 72,839.60 | 457.8230 | +0.00% |
| 2026-04-12 00:00:00 | 72,817.30 | 72,838.00 | 72,775.30 | 72,838.00 | 546.0710 | +0.03% |
| 2026-04-11 23:45:00 | 72,731.30 | 72,834.00 | 72,701.90 | 72,817.30 | 537.3710 | +0.12% |
| 2026-04-11 23:30:00 | 72,715.80 | 72,774.80 | 72,715.80 | 72,731.20 | 298.0910 | +0.02% |
| 2026-04-11 23:15:00 | 72,669.10 | 72,869.90 | 72,652.00 | 72,715.70 | 990.4410 | +0.06% |
| 2026-04-11 23:00:00 | 72,660.80 | 72,696.40 | 72,638.80 | 72,669.00 | 217.8120 | +0.01% |
| 2026-04-11 22:45:00 | 72,611.00 | 72,696.00 | 72,600.00 | 72,660.90 | 350.5660 | +0.07% |
| 2026-04-11 22:30:00 | 72,670.70 | 72,676.80 | 72,560.40 | 72,611.10 | 441.7150 | -0.08% |
| 2026-04-11 22:15:00 | 72,660.00 | 72,728.50 | 72,660.00 | 72,670.60 | 507.9190 | +0.01% |
| 2026-04-11 22:00:00 | 72,612.30 | 72,691.60 | 72,568.20 | 72,660.10 | 653.1070 | +0.07% |
| 2026-04-11 21:45:00 | 72,628.80 | 72,669.10 | 72,595.80 | 72,612.20 | 504.8620 | -0.02% |
| 2026-04-11 21:30:00 | 72,577.10 | 72,678.20 | 72,533.70 | 72,628.70 | 718.5380 | +0.07% |
| 2026-04-11 21:15:00 | 72,560.40 | 72,743.70 | 72,560.40 | 72,577.20 | 1,246 | +0.02% |
| 2026-04-11 21:00:00 | 72,895.60 | 72,895.60 | 72,451.90 | 72,560.40 | 3,793 | -0.46% |
| 2026-04-11 20:45:00 | 72,914.80 | 72,945.00 | 72,878.20 | 72,895.60 | 463.9280 | -0.03% |
| 2026-04-11 20:30:00 | 72,822.20 | 72,937.60 | 72,809.40 | 72,914.80 | 579.2330 | +0.13% |
| 2026-04-11 20:15:00 | 72,878.50 | 72,906.30 | 72,760.30 | 72,822.20 | 447.1200 | -0.08% |
| 2026-04-11 20:00:00 | 72,868.20 | 72,900.00 | 72,836.00 | 72,878.50 | 667.2520 | +0.01% |
| 2026-04-11 19:45:00 | 72,810.00 | 72,874.10 | 72,797.10 | 72,868.20 | 434.8970 | +0.08% |
| 2026-04-11 19:30:00 | 72,786.80 | 72,812.30 | 72,782.80 | 72,810.00 | 297.3960 | +0.03% |
| 2026-04-11 19:15:00 | 72,827.50 | 72,839.30 | 72,783.90 | 72,786.80 | 257.8680 | -0.06% |
| 2026-04-11 19:00:00 | 72,801.30 | 72,844.30 | 72,781.40 | 72,827.50 | 262.4320 | +0.04% |
| 2026-04-11 18:45:00 | 72,743.80 | 72,817.10 | 72,723.20 | 72,801.20 | 322.9410 | +0.08% |
| 2026-04-11 18:30:00 | 72,829.50 | 72,831.10 | 72,727.50 | 72,743.70 | 391.9380 | -0.12% |
| 2026-04-11 18:15:00 | 72,774.90 | 72,842.80 | 72,733.30 | 72,829.50 | 392.8210 | +0.08% |
| 2026-04-11 18:00:00 | 72,874.10 | 72,886.00 | 72,750.80 | 72,775.00 | 639.8760 | -0.14% |
| 2026-04-11 17:45:00 | 72,792.50 | 72,883.00 | 72,792.40 | 72,874.00 | 553.0940 | +0.11% |
| 2026-04-11 17:30:00 | 72,822.60 | 72,822.70 | 72,712.30 | 72,792.50 | 521.8830 | -0.04% |
| 2026-04-11 17:15:00 | 72,638.70 | 72,868.10 | 72,638.70 | 72,822.70 | 1,452 | +0.25% |
| 2026-04-11 17:00:00 | 72,625.40 | 72,649.60 | 72,580.00 | 72,638.70 | 634.8860 | +0.02% |
| 2026-04-11 16:45:00 | 72,701.20 | 72,711.10 | 72,595.00 | 72,625.40 | 732.1780 | -0.10% |
| 2026-04-11 16:30:00 | 72,700.00 | 72,728.00 | 72,638.30 | 72,701.20 | 406.2490 | +0.00% |
| 2026-04-11 16:15:00 | 72,725.50 | 72,767.50 | 72,698.00 | 72,700.00 | 323.2820 | -0.04% |
| 2026-04-11 16:00:00 | 72,707.80 | 72,749.70 | 72,672.70 | 72,725.50 | 490.7190 | +0.02% |
| 2026-04-11 15:45:00 | 72,698.00 | 72,707.80 | 72,630.00 | 72,707.70 | 862.8630 | +0.01% |
| 2026-04-11 15:30:00 | 72,762.30 | 72,776.70 | 72,698.00 | 72,698.10 | 431.5770 | -0.09% |
| 2026-04-11 15:15:00 | 72,710.00 | 72,790.90 | 72,709.90 | 72,762.20 | 574.4030 | +0.07% |
| 2026-04-11 15:00:00 | 72,727.50 | 72,741.70 | 72,700.00 | 72,709.90 | 725.7390 | -0.02% |
| 2026-04-11 14:45:00 | 72,685.50 | 72,738.00 | 72,672.20 | 72,727.50 | 415.8180 | +0.06% |
| 2026-04-11 14:30:00 | 72,654.80 | 72,709.80 | 72,646.30 | 72,685.50 | 573.5420 | +0.04% |
| 2026-04-11 14:15:00 | 72,635.40 | 72,691.70 | 72,591.00 | 72,654.70 | 563.2720 | +0.03% |
| 2026-04-11 14:00:00 | 72,680.00 | 72,680.10 | 72,566.40 | 72,635.40 | 1,126 | -0.06% |
| 2026-04-11 13:45:00 | 72,764.10 | 72,764.10 | 72,672.20 | 72,680.00 | 488.7050 | -0.12% |
| 2026-04-11 13:30:00 | 72,775.00 | 72,800.00 | 72,764.00 | 72,764.00 | 280.5190 | -0.02% |
| 2026-04-11 13:15:00 | 72,669.00 | 72,775.00 | 72,631.00 | 72,774.90 | 795.5360 | +0.15% |
| 2026-04-11 13:00:00 | 72,771.30 | 72,796.70 | 72,660.20 | 72,668.50 | 508.4000 | -0.14% |
| 2026-04-11 12:45:00 | 72,764.80 | 72,788.50 | 72,721.30 | 72,771.20 | 366.6170 | +0.01% |
| 2026-04-11 12:30:00 | 72,679.90 | 72,785.20 | 72,679.90 | 72,764.90 | 541.5250 | +0.12% |
| 2026-04-11 12:15:00 | 72,796.10 | 72,802.80 | 72,633.50 | 72,680.00 | 2,430 | -0.16% |
| 2026-04-11 12:00:00 | 72,835.10 | 72,921.50 | 72,765.80 | 72,796.10 | 1,222 | -0.05% |
| 2026-04-11 11:45:00 | 72,932.10 | 72,943.70 | 72,769.40 | 72,835.10 | 772.7040 | -0.13% |
| 2026-04-11 11:30:00 | 72,952.50 | 72,988.80 | 72,886.60 | 72,932.10 | 502.7170 | -0.03% |
| 2026-04-11 11:15:00 | 73,003.00 | 73,013.30 | 72,952.40 | 72,952.40 | 322.8960 | -0.07% |
| 2026-04-11 11:00:00 | 72,928.20 | 73,048.50 | 72,926.60 | 73,003.00 | 562.7140 | +0.10% |
| 2026-04-11 10:45:00 | 72,957.20 | 72,957.30 | 72,880.00 | 72,928.30 | 596.3610 | -0.04% |
| 2026-04-11 10:30:00 | 72,950.00 | 73,066.20 | 72,935.00 | 72,957.20 | 1,358 | +0.01% |
| 2026-04-11 10:15:00 | 72,923.00 | 73,000.00 | 72,923.00 | 72,950.00 | 453.4090 | +0.04% |
| 2026-04-11 10:00:00 | 72,920.10 | 72,961.80 | 72,872.60 | 72,923.00 | 631.8970 | +0.00% |
| 2026-04-11 09:45:00 | 72,818.00 | 72,972.50 | 72,818.00 | 72,920.10 | 654.5060 | +0.14% |
| 2026-04-11 09:30:00 | 72,799.90 | 72,911.00 | 72,785.60 | 72,817.90 | 552.8060 | +0.02% |
| 2026-04-11 09:15:00 | 72,767.00 | 72,800.00 | 72,615.00 | 72,800.00 | 1,508 | +0.05% |
| 2026-04-11 09:00:00 | 72,792.50 | 72,809.20 | 72,728.60 | 72,767.00 | 352.3530 | -0.04% |
| 2026-04-11 08:45:00 | 72,821.10 | 72,821.20 | 72,730.80 | 72,792.50 | 421.1560 | -0.04% |
| 2026-04-11 08:30:00 | 72,859.90 | 72,897.30 | 72,799.20 | 72,821.10 | 260.4770 | -0.05% |
| 2026-04-11 08:15:00 | 72,828.10 | 72,869.80 | 72,774.00 | 72,859.90 | 447.1060 | +0.04% |
| 2026-04-11 08:00:00 | 72,917.40 | 72,917.40 | 72,769.80 | 72,828.00 | 727.5410 | -0.12% |
| 2026-04-11 07:45:00 | 72,873.50 | 72,925.00 | 72,865.40 | 72,917.40 | 431.3110 | +0.06% |
| 2026-04-11 07:30:00 | 72,855.40 | 72,905.00 | 72,797.80 | 72,873.50 | 442.7670 | +0.02% |
| 2026-04-11 07:15:00 | 72,838.10 | 72,905.90 | 72,770.10 | 72,855.30 | 732.1200 | +0.02% |
| 2026-04-11 07:00:00 | 72,834.20 | 72,850.80 | 72,744.10 | 72,838.00 | 829.4630 | +0.01% |
| 2026-04-11 06:45:00 | 72,821.10 | 72,859.60 | 72,780.80 | 72,834.20 | 530.2240 | +0.02% |
| 2026-04-11 06:30:00 | 72,977.10 | 72,985.70 | 72,669.10 | 72,821.10 | 1,980 | -0.21% |
| 2026-04-11 06:15:00 | 73,114.70 | 73,162.90 | 72,962.60 | 72,977.10 | 1,313 | -0.19% |
| 2026-04-11 06:00:00 | 73,156.20 | 73,213.40 | 73,054.30 | 73,114.80 | 654.2440 | -0.06% |
| 2026-04-11 05:45:00 | 73,022.60 | 73,166.90 | 73,000.00 | 73,156.20 | 473.8690 | +0.18% |
| 2026-04-11 05:30:00 | 73,054.00 | 73,061.10 | 72,883.70 | 73,022.70 | 763.2980 | -0.04% |
| 2026-04-11 05:15:00 | 73,036.70 | 73,140.80 | 73,012.50 | 73,054.00 | 625.5420 | +0.02% |
| 2026-04-11 05:00:00 | 73,310.50 | 73,311.50 | 72,978.00 | 73,036.70 | 914.3710 | -0.37% |
| 2026-04-11 04:45:00 | 73,195.70 | 73,377.60 | 73,106.80 | 73,310.50 | 1,463 | +0.16% |
| 2026-04-11 04:30:00 | 73,208.40 | 73,450.00 | 72,995.80 | 73,195.60 | 3,626 | -0.02% |
| 2026-04-11 04:15:00 | 73,199.00 | 73,244.10 | 73,078.50 | 73,208.30 | 1,499 | +0.01% |
| 2026-04-11 04:00:00 | 73,187.40 | 73,222.20 | 73,081.90 | 73,199.00 | 1,671 | +0.02% |
| 2026-04-11 03:45:00 | 72,906.40 | 73,220.00 | 72,855.10 | 73,187.30 | 1,851 | +0.39% |
| 2026-04-11 03:30:00 | 72,952.90 | 72,970.00 | 72,850.50 | 72,906.30 | 1,346 | -0.06% |
| 2026-04-11 03:15:00 | 73,130.20 | 73,143.40 | 72,931.00 | 72,952.90 | 819.1870 | -0.24% |
| 2026-04-11 03:00:00 | 73,056.70 | 73,223.40 | 73,025.10 | 73,130.20 | 1,762 | +0.10% |
| 2026-04-11 02:45:00 | 72,896.90 | 73,080.40 | 72,889.90 | 73,056.70 | 712.9800 | +0.22% |
| 2026-04-11 02:30:00 | 72,939.90 | 72,973.10 | 72,866.30 | 72,896.90 | 493.2700 | -0.06% |
| 2026-04-11 02:15:00 | 73,047.00 | 73,127.60 | 72,835.00 | 72,940.00 | 1,685 | -0.15% |
| 2026-04-11 02:00:00 | 73,079.90 | 73,100.00 | 72,830.70 | 73,047.10 | 1,524 | -0.04% |
| 2026-04-11 01:45:00 | 72,880.60 | 73,125.10 | 72,875.30 | 73,079.90 | 2,132 | +0.27% |
| 2026-04-11 01:30:00 | 72,928.60 | 72,928.60 | 72,750.00 | 72,880.60 | 849.6590 | -0.07% |
| 2026-04-11 01:15:00 | 72,822.50 | 72,993.00 | 72,767.50 | 72,928.70 | 781.7080 | +0.15% |
| 2026-04-11 01:00:00 | 72,954.00 | 72,964.50 | 72,760.00 | 72,822.50 | 1,231 | -0.18% |
| 2026-04-11 00:45:00 | 72,683.20 | 73,024.10 | 72,663.80 | 72,954.00 | 2,164 | +0.37% |
| 2026-04-11 00:30:00 | 72,730.20 | 72,767.30 | 72,528.50 | 72,683.10 | 1,569 | -0.06% |
| 2026-04-11 00:15:00 | 72,661.20 | 72,798.60 | 72,522.50 | 72,730.10 | 2,124 | +0.09% |
| 2026-04-11 00:00:00 | 72,421.10 | 72,676.40 | 72,350.00 | 72,661.20 | 2,314 | +0.33% |
| 2026-04-10 23:45:00 | 72,703.90 | 72,723.90 | 72,309.50 | 72,421.00 | 2,985 | -0.39% |
| 2026-04-10 23:30:00 | 72,740.40 | 72,806.30 | 72,537.70 | 72,703.90 | 3,308 | -0.05% |
| 2026-04-10 23:15:00 | 72,978.00 | 73,255.70 | 72,700.00 | 72,740.50 | 5,018 | -0.33% |
| 2026-04-10 23:00:00 | 72,870.60 | 73,084.00 | 72,784.80 | 72,978.30 | 2,516 | +0.15% |
| 2026-04-10 22:45:00 | 72,819.20 | 72,925.00 | 72,649.00 | 72,870.60 | 3,175 | +0.07% |
| 2026-04-10 22:30:00 | 72,933.00 | 73,123.90 | 72,660.70 | 72,819.10 | 6,970 | -0.16% |
| 2026-04-10 22:15:00 | 72,667.30 | 73,050.00 | 72,590.90 | 72,933.00 | 8,346 | +0.37% |
| 2026-04-10 22:00:00 | 72,283.90 | 72,735.10 | 72,209.80 | 72,667.30 | 6,064 | +0.53% |
| 2026-04-10 21:45:00 | 72,033.90 | 72,340.90 | 72,019.70 | 72,284.00 | 2,015 | +0.35% |
| 2026-04-10 21:30:00 | 72,260.00 | 72,381.00 | 71,868.50 | 72,034.00 | 3,374 | -0.31% |
| 2026-04-10 21:15:00 | 72,175.70 | 72,260.00 | 72,118.10 | 72,260.00 | 900.0790 | +0.12% |
| 2026-04-10 21:00:00 | 72,225.40 | 72,236.10 | 72,150.00 | 72,175.70 | 1,165 | -0.07% |
| 2026-04-10 20:45:00 | 72,277.70 | 72,372.20 | 72,155.70 | 72,225.50 | 1,117 | -0.07% |
| 2026-04-10 20:30:00 | 72,134.60 | 72,467.30 | 71,999.20 | 72,277.60 | 6,462 | +0.20% |
| 2026-04-10 20:15:00 | 72,050.60 | 72,294.90 | 71,960.50 | 72,134.70 | 3,066 | +0.12% |
| 2026-04-10 20:00:00 | 72,092.80 | 72,182.40 | 72,044.10 | 72,050.50 | 1,463 | -0.06% |
| 2026-04-10 19:45:00 | 72,145.90 | 72,214.00 | 72,054.00 | 72,092.70 | 1,388 | -0.07% |
| 2026-04-10 19:30:00 | 72,175.20 | 72,229.00 | 72,091.40 | 72,145.90 | 1,559 | -0.04% |
| 2026-04-10 19:15:00 | 72,085.00 | 72,194.00 | 72,058.00 | 72,175.20 | 2,013 | +0.13% |
| 2026-04-10 19:00:00 | 71,872.50 | 72,133.70 | 71,861.50 | 72,085.00 | 1,873 | +0.30% |
| 2026-04-10 18:45:00 | 71,768.70 | 71,910.00 | 71,739.60 | 71,872.40 | 1,518 | +0.14% |
| 2026-04-10 18:30:00 | 71,697.00 | 71,788.00 | 71,688.90 | 71,768.80 | 479.7330 | +0.10% |
| 2026-04-10 18:15:00 | 71,780.00 | 71,780.00 | 71,658.80 | 71,696.90 | 576.9160 | -0.12% |
| 2026-04-10 18:00:00 | 71,746.10 | 71,780.00 | 71,674.70 | 71,779.90 | 789.4590 | +0.05% |
| 2026-04-10 17:45:00 | 71,774.10 | 71,800.00 | 71,701.10 | 71,746.20 | 518.1330 | -0.04% |
| 2026-04-10 17:30:00 | 71,730.70 | 71,840.80 | 71,715.90 | 71,774.20 | 926.6700 | +0.06% |
| 2026-04-10 17:15:00 | 71,664.50 | 71,818.50 | 71,649.80 | 71,730.60 | 1,286 | +0.09% |
| 2026-04-10 17:00:00 | 71,571.60 | 71,665.00 | 71,555.80 | 71,664.60 | 658.0760 | +0.13% |
| 2026-04-10 16:45:00 | 71,672.70 | 71,681.80 | 71,460.10 | 71,571.60 | 1,568 | -0.14% |
| 2026-04-10 16:30:00 | 71,611.10 | 71,730.00 | 71,583.90 | 71,672.70 | 1,076 | +0.09% |
| 2026-04-10 16:15:00 | 71,577.90 | 71,666.00 | 71,484.70 | 71,611.00 | 833.7430 | +0.05% |
| 2026-04-10 16:00:00 | 71,461.20 | 71,645.10 | 71,395.00 | 71,577.90 | 2,054 | +0.16% |
| 2026-04-10 15:45:00 | 71,633.60 | 71,666.30 | 71,382.10 | 71,461.20 | 3,220 | -0.24% |
| 2026-04-10 15:30:00 | 71,692.40 | 71,763.80 | 71,618.00 | 71,633.70 | 1,803 | -0.08% |
| 2026-04-10 15:15:00 | 71,684.80 | 71,750.00 | 71,667.00 | 71,692.50 | 760.1200 | +0.01% |
| 2026-04-10 15:00:00 | 71,778.10 | 71,821.10 | 71,675.30 | 71,684.70 | 1,279 | -0.13% |
| 2026-04-10 14:45:00 | 71,908.10 | 71,962.20 | 71,759.00 | 71,778.10 | 985.8000 | -0.18% |
| 2026-04-10 14:30:00 | 71,932.00 | 71,982.20 | 71,834.10 | 71,908.00 | 1,151 | -0.03% |
| 2026-04-10 14:15:00 | 72,109.10 | 72,109.10 | 71,907.30 | 71,932.00 | 722.6130 | -0.25% |
| 2026-04-10 14:00:00 | 72,098.40 | 72,154.80 | 72,025.00 | 72,109.00 | 657.1410 | +0.01% |
| 2026-04-10 13:45:00 | 72,126.40 | 72,190.60 | 72,054.70 | 72,098.60 | 511.9070 | -0.04% |
| 2026-04-10 13:30:00 | 72,189.90 | 72,234.10 | 72,110.80 | 72,126.40 | 794.3860 | -0.09% |
| 2026-04-10 13:15:00 | 72,030.00 | 72,243.60 | 71,986.50 | 72,189.90 | 880.9980 | +0.22% |
| 2026-04-10 13:00:00 | 72,088.80 | 72,137.70 | 71,973.80 | 72,030.10 | 624.4220 | -0.08% |
| 2026-04-10 12:45:00 | 71,872.70 | 72,199.90 | 71,856.30 | 72,088.80 | 1,622 | +0.30% |
| 2026-04-10 12:30:00 | 71,835.50 | 71,881.50 | 71,781.90 | 71,872.70 | 550.1990 | +0.05% |
| 2026-04-10 12:15:00 | 71,838.10 | 71,925.60 | 71,823.30 | 71,835.50 | 469.2720 | -0.00% |
| 2026-04-10 12:00:00 | 71,837.30 | 71,939.10 | 71,837.20 | 71,838.00 | 454.6440 | +0.00% |
| 2026-04-10 11:45:00 | 71,881.70 | 71,925.80 | 71,800.00 | 71,837.30 | 455.8910 | -0.06% |
| 2026-04-10 11:30:00 | 71,777.20 | 71,934.70 | 71,776.00 | 71,880.50 | 700.7280 | +0.14% |
| 2026-04-10 11:15:00 | 71,824.30 | 71,904.50 | 71,770.50 | 71,777.20 | 584.3820 | -0.07% |
| 2026-04-10 11:00:00 | 71,926.20 | 71,993.00 | 71,817.50 | 71,824.20 | 1,290 | -0.14% |
| 2026-04-10 10:45:00 | 72,121.50 | 72,121.60 | 71,882.30 | 71,926.30 | 1,607 | -0.27% |
| 2026-04-10 10:30:00 | 72,140.40 | 72,193.00 | 72,086.00 | 72,121.60 | 560.8150 | -0.03% |
| 2026-04-10 10:15:00 | 72,187.20 | 72,223.60 | 72,126.50 | 72,140.40 | 533.6730 | -0.06% |
| 2026-04-10 10:00:00 | 72,124.00 | 72,255.00 | 72,081.70 | 72,187.10 | 1,350 | +0.09% |
| 2026-04-10 09:45:00 | 72,263.30 | 72,327.60 | 72,104.10 | 72,124.00 | 1,303 | -0.19% |
| 2026-04-10 09:30:00 | 71,833.90 | 72,350.00 | 71,816.20 | 72,263.30 | 3,984 | +0.60% |
| 2026-04-10 09:15:00 | 71,959.50 | 72,010.60 | 71,620.60 | 71,834.00 | 1,666 | -0.17% |
| 2026-04-10 09:00:00 | 71,932.30 | 72,045.40 | 71,778.50 | 71,959.40 | 1,283 | +0.04% |
| 2026-04-10 08:45:00 | 71,897.00 | 71,995.80 | 71,830.00 | 71,932.30 | 1,064 | +0.05% |
| 2026-04-10 08:30:00 | 71,800.00 | 71,939.80 | 71,749.90 | 71,896.90 | 1,549 | +0.13% |
| 2026-04-10 08:15:00 | 71,782.00 | 71,815.30 | 71,546.00 | 71,800.10 | 1,841 | +0.03% |
| 2026-04-10 08:00:00 | 71,750.40 | 71,866.20 | 71,668.50 | 71,782.00 | 1,943 | +0.04% |
| 2026-04-10 07:45:00 | 71,730.10 | 71,794.70 | 71,656.70 | 71,750.40 | 1,078 | +0.03% |
| 2026-04-10 07:30:00 | 71,748.90 | 71,815.10 | 71,582.80 | 71,730.10 | 1,753 | -0.03% |
| 2026-04-10 07:15:00 | 71,775.00 | 71,886.00 | 71,539.90 | 71,748.90 | 3,341 | -0.04% |
| 2026-04-10 07:00:00 | 71,911.10 | 71,999.00 | 71,720.00 | 71,775.10 | 2,664 | -0.19% |
| 2026-04-10 06:45:00 | 72,284.10 | 72,447.30 | 71,911.10 | 71,911.20 | 2,891 | -0.52% |
| 2026-04-10 06:30:00 | 72,592.10 | 72,600.00 | 72,255.10 | 72,284.10 | 2,639 | -0.42% |
| 2026-04-10 06:15:00 | 72,470.50 | 73,128.00 | 72,464.20 | 72,592.10 | 8,702 | +0.17% |
| 2026-04-10 06:00:00 | 72,230.20 | 72,490.60 | 72,217.80 | 72,470.50 | 1,021 | +0.33% |
| 2026-04-10 05:45:00 | 72,420.50 | 72,442.60 | 72,188.10 | 72,230.10 | 606.0430 | -0.26% |
| 2026-04-10 05:30:00 | 72,142.70 | 72,424.70 | 72,102.50 | 72,420.30 | 989.9500 | +0.38% |
| 2026-04-10 05:15:00 | 72,306.10 | 72,335.60 | 72,109.80 | 72,142.60 | 927.5630 | -0.23% |
| 2026-04-10 05:00:00 | 72,377.60 | 72,666.60 | 72,156.20 | 72,306.20 | 3,460 | -0.10% |
| 2026-04-10 04:45:00 | 72,387.50 | 72,387.60 | 72,248.30 | 72,377.60 | 636.6670 | -0.01% |
| 2026-04-10 04:30:00 | 72,254.60 | 72,419.80 | 72,213.90 | 72,387.50 | 1,310 | +0.18% |
| 2026-04-10 04:15:00 | 72,142.60 | 72,316.10 | 72,124.20 | 72,254.60 | 1,083 | +0.16% |
| 2026-04-10 04:00:00 | 72,055.80 | 72,150.00 | 71,945.00 | 72,142.60 | 1,168 | +0.12% |
| 2026-04-10 03:45:00 | 72,072.80 | 72,267.30 | 71,953.60 | 72,055.90 | 2,748 | -0.02% |
| 2026-04-10 03:30:00 | 71,785.00 | 72,118.70 | 71,777.80 | 72,072.70 | 1,673 | +0.40% |
| 2026-04-10 03:15:00 | 71,993.30 | 72,059.80 | 71,701.30 | 71,785.00 | 2,185 | -0.29% |
| 2026-04-10 03:00:00 | 71,849.30 | 72,100.00 | 71,800.00 | 71,993.40 | 1,935 | +0.20% |
| 2026-04-10 02:45:00 | 71,820.10 | 71,880.00 | 71,715.00 | 71,849.30 | 819.5250 | +0.04% |
| 2026-04-10 02:30:00 | 71,869.40 | 71,922.90 | 71,705.00 | 71,820.00 | 1,298 | -0.07% |
| 2026-04-10 02:15:00 | 71,857.00 | 71,965.80 | 71,730.00 | 71,869.50 | 1,791 | +0.02% |
| 2026-04-10 02:00:00 | 72,307.00 | 72,339.00 | 71,813.20 | 71,856.90 | 3,002 | -0.62% |
| 2026-04-10 01:45:00 | 72,381.60 | 72,435.60 | 72,217.50 | 72,306.90 | 1,477 | -0.10% |
| 2026-04-10 01:30:00 | 72,299.70 | 72,476.30 | 72,055.00 | 72,381.60 | 2,926 | +0.11% |
| 2026-04-10 01:15:00 | 72,442.60 | 72,517.90 | 72,171.50 | 72,299.80 | 3,379 | -0.20% |
| 2026-04-10 01:00:00 | 72,048.10 | 72,500.00 | 72,028.20 | 72,442.60 | 4,944 | +0.55% |
| 2026-04-10 00:45:00 | 71,933.00 | 72,052.40 | 71,688.80 | 72,048.00 | 2,364 | +0.16% |
| 2026-04-10 00:30:00 | 72,023.20 | 72,032.00 | 71,735.00 | 71,933.00 | 3,713 | -0.13% |
| 2026-04-10 00:15:00 | 72,138.00 | 72,360.00 | 72,010.00 | 72,023.20 | 2,593 | -0.16% |
| 2026-04-10 00:00:00 | 72,108.00 | 72,377.40 | 72,011.70 | 72,138.00 | 5,030 | +0.04% |
| 2026-04-09 23:45:00 | 72,045.40 | 72,320.00 | 72,008.30 | 72,108.00 | 6,120 | +0.09% |
| 2026-04-09 23:30:00 | 71,302.40 | 72,222.00 | 71,252.60 | 72,045.30 | 1.19万 | +1.04% |
| 2026-04-09 23:15:00 | 71,300.50 | 71,630.00 | 71,291.40 | 71,302.20 | 4,838 | +0.00% |
| 2026-04-09 23:00:00 | 71,083.40 | 71,333.30 | 70,887.80 | 71,300.50 | 3,239 | +0.31% |
| 2026-04-09 22:45:00 | 70,849.60 | 71,224.50 | 70,849.60 | 71,083.50 | 3,751 | +0.33% |
| 2026-04-09 22:30:00 | 70,603.90 | 70,875.00 | 70,565.00 | 70,849.70 | 2,148 | +0.35% |
| 2026-04-09 22:15:00 | 70,750.10 | 70,795.70 | 70,470.20 | 70,603.90 | 2,342 | -0.21% |
| 2026-04-09 22:00:00 | 70,765.20 | 70,823.30 | 70,606.20 | 70,750.00 | 2,110 | -0.02% |
| 2026-04-09 21:45:00 | 70,856.70 | 70,880.00 | 70,590.00 | 70,765.20 | 3,606 | -0.13% |
| 2026-04-09 21:30:00 | 71,070.00 | 71,128.40 | 70,765.60 | 70,856.60 | 3,755 | -0.30% |
| 2026-04-09 21:15:00 | 71,077.30 | 71,114.20 | 71,027.80 | 71,070.00 | 647.5290 | -0.01% |
| 2026-04-09 21:00:00 | 71,244.90 | 71,320.00 | 71,067.50 | 71,077.30 | 1,036 | -0.24% |
| 2026-04-09 20:45:00 | 71,170.10 | 71,264.30 | 71,060.00 | 71,245.00 | 582.5990 | +0.11% |
| 2026-04-09 20:30:00 | 71,236.70 | 71,261.40 | 71,090.90 | 71,170.10 | 1,057 | -0.09% |
| 2026-04-09 20:15:00 | 71,162.00 | 71,299.60 | 70,978.80 | 71,236.70 | 1,441 | +0.10% |
| 2026-04-09 20:00:00 | 71,109.90 | 71,219.70 | 71,109.90 | 71,161.90 | 605.1600 | +0.07% |
| 2026-04-09 19:45:00 | 71,135.90 | 71,187.80 | 71,097.60 | 71,109.90 | 442.5940 | -0.04% |
| 2026-04-09 19:30:00 | 71,039.90 | 71,183.80 | 71,039.90 | 71,136.00 | 702.5020 | +0.14% |
| 2026-04-09 19:15:00 | 71,159.90 | 71,199.00 | 71,007.80 | 71,039.90 | 1,394 | -0.17% |
| 2026-04-09 19:00:00 | 71,234.70 | 71,317.00 | 71,137.00 | 71,159.90 | 1,156 | -0.11% |
| 2026-04-09 18:45:00 | 71,373.30 | 71,430.00 | 71,234.70 | 71,234.70 | 758.9550 | -0.19% |
| 2026-04-09 18:30:00 | 71,362.20 | 71,390.10 | 71,310.80 | 71,373.30 | 516.6710 | +0.02% |
| 2026-04-09 18:15:00 | 71,332.90 | 71,449.70 | 71,332.20 | 71,362.20 | 789.4070 | +0.04% |
| 2026-04-09 18:00:00 | 71,488.70 | 71,498.90 | 71,300.00 | 71,332.90 | 1,037 | -0.22% |
| 2026-04-09 17:45:00 | 71,237.00 | 71,533.00 | 71,235.00 | 71,488.70 | 1,811 | +0.35% |
| 2026-04-09 17:30:00 | 71,248.70 | 71,300.00 | 71,150.10 | 71,237.00 | 622.1660 | -0.02% |
| 2026-04-09 17:15:00 | 71,287.00 | 71,480.00 | 71,184.30 | 71,248.80 | 1,942 | -0.05% |
| 2026-04-09 17:00:00 | 71,207.50 | 71,300.00 | 71,060.90 | 71,287.00 | 1,280 | +0.11% |
| 2026-04-09 16:45:00 | 71,294.20 | 71,342.00 | 71,162.20 | 71,207.60 | 1,560 | -0.12% |
| 2026-04-09 16:30:00 | 70,942.60 | 71,311.60 | 70,942.60 | 71,294.30 | 2,218 | +0.50% |
| 2026-04-09 16:15:00 | 70,916.70 | 70,983.60 | 70,860.60 | 70,942.60 | 389.3430 | +0.04% |
| 2026-04-09 16:00:00 | 70,945.00 | 70,985.90 | 70,831.90 | 70,916.70 | 691.3910 | -0.04% |
| 2026-04-09 15:45:00 | 70,971.00 | 71,000.00 | 70,913.50 | 70,945.00 | 507.3390 | -0.04% |
| 2026-04-09 15:30:00 | 70,958.40 | 71,047.20 | 70,914.20 | 70,971.00 | 682.4000 | +0.02% |
| 2026-04-09 15:15:00 | 71,047.10 | 71,047.10 | 70,937.00 | 70,958.40 | 436.8930 | -0.12% |
| 2026-04-09 15:00:00 | 70,998.80 | 71,087.80 | 70,960.50 | 71,047.10 | 1,045 | +0.07% |
| 2026-04-09 14:45:00 | 70,906.30 | 70,998.90 | 70,872.50 | 70,998.80 | 423.7080 | +0.13% |
| 2026-04-09 14:30:00 | 70,833.00 | 70,950.30 | 70,780.10 | 70,906.30 | 588.9420 | +0.10% |
| 2026-04-09 14:15:00 | 70,980.10 | 70,985.50 | 70,802.40 | 70,833.00 | 680.8810 | -0.21% |
| 2026-04-09 14:00:00 | 70,959.60 | 71,058.60 | 70,959.60 | 70,980.20 | 864.3490 | +0.03% |
| 2026-04-09 13:45:00 | 71,010.80 | 71,013.90 | 70,885.00 | 70,959.70 | 873.8240 | -0.07% |
| 2026-04-09 13:30:00 | 70,950.10 | 71,063.00 | 70,927.90 | 71,010.90 | 1,003 | +0.09% |
| 2026-04-09 13:15:00 | 70,840.10 | 70,977.60 | 70,815.90 | 70,950.10 | 983.7690 | +0.16% |
| 2026-04-09 13:00:00 | 70,760.10 | 70,842.80 | 70,666.00 | 70,840.00 | 845.8490 | +0.11% |
| 2026-04-09 12:45:00 | 70,843.10 | 70,872.80 | 70,700.00 | 70,760.10 | 1,531 | -0.12% |
| 2026-04-09 12:30:00 | 70,820.10 | 70,900.00 | 70,813.80 | 70,843.10 | 464.9960 | +0.03% |
| 2026-04-09 12:15:00 | 70,880.40 | 70,900.00 | 70,763.20 | 70,820.10 | 587.2070 | -0.09% |
| 2026-04-09 12:00:00 | 70,961.20 | 70,980.50 | 70,854.40 | 70,880.40 | 483.2320 | -0.11% |
| 2026-04-09 11:45:00 | 70,875.90 | 71,022.10 | 70,818.00 | 70,961.20 | 876.1360 | +0.12% |
| 2026-04-09 11:30:00 | 70,882.60 | 70,957.90 | 70,837.60 | 70,875.80 | 543.0150 | -0.01% |
| 2026-04-09 11:15:00 | 70,955.50 | 70,973.20 | 70,835.80 | 70,882.60 | 719.8860 | -0.10% |
| 2026-04-09 11:00:00 | 71,029.60 | 71,091.90 | 70,907.00 | 70,955.50 | 870.0350 | -0.10% |
| 2026-04-09 10:45:00 | 71,013.20 | 71,168.00 | 70,958.00 | 71,029.70 | 1,581 | +0.02% |
| 2026-04-09 10:30:00 | 70,989.50 | 71,071.70 | 70,880.00 | 71,013.20 | 1,092 | +0.03% |
| 2026-04-09 10:15:00 | 70,801.40 | 71,043.10 | 70,777.00 | 70,989.50 | 926.2770 | +0.27% |
| 2026-04-09 10:00:00 | 70,899.90 | 70,992.10 | 70,794.20 | 70,801.10 | 1,010 | -0.14% |
| 2026-04-09 09:45:00 | 70,730.30 | 70,940.80 | 70,666.80 | 70,900.00 | 1,232 | +0.24% |
| 2026-04-09 09:30:00 | 70,591.50 | 70,827.40 | 70,562.80 | 70,730.30 | 1,577 | +0.20% |
| 2026-04-09 09:15:00 | 70,634.80 | 70,653.10 | 70,428.00 | 70,591.50 | 1,483 | -0.06% |
| 2026-04-09 09:00:00 | 70,779.00 | 70,857.00 | 70,444.40 | 70,634.70 | 3,440 | -0.20% |
| 2026-04-09 08:45:00 | 70,782.40 | 70,854.80 | 70,622.90 | 70,779.00 | 2,130 | -0.00% |
| 2026-04-09 08:30:00 | 70,891.20 | 70,914.30 | 70,728.00 | 70,782.30 | 1,876 | -0.15% |
| 2026-04-09 08:15:00 | 70,970.70 | 70,989.40 | 70,833.10 | 70,891.10 | 1,008 | -0.11% |
| 2026-04-09 08:00:00 | 71,038.20 | 71,107.00 | 70,952.00 | 70,970.60 | 829.0170 | -0.10% |
| 2026-04-09 07:45:00 | 71,047.00 | 71,142.80 | 71,033.20 | 71,038.10 | 519.8570 | -0.01% |
| 2026-04-09 07:30:00 | 70,995.30 | 71,096.10 | 70,920.00 | 71,047.10 | 609.6620 | +0.07% |
| 2026-04-09 07:15:00 | 71,131.60 | 71,198.40 | 70,875.20 | 70,995.30 | 864.3420 | -0.19% |
| 2026-04-09 07:00:00 | 71,024.20 | 71,149.30 | 70,850.90 | 71,131.50 | 2,412 | +0.15% |
| 2026-04-09 06:45:00 | 71,208.10 | 71,250.20 | 71,024.20 | 71,024.30 | 713.4450 | -0.26% |
| 2026-04-09 06:30:00 | 71,134.70 | 71,340.00 | 71,045.30 | 71,208.10 | 1,068 | +0.10% |
| 2026-04-09 06:15:00 | 71,414.80 | 71,445.60 | 71,110.60 | 71,134.60 | 1,383 | -0.39% |
| 2026-04-09 06:00:00 | 71,509.60 | 71,536.20 | 71,353.00 | 71,414.80 | 777.2080 | -0.13% |
| 2026-04-09 05:45:00 | 71,504.10 | 71,604.00 | 71,467.40 | 71,509.50 | 459.0990 | +0.01% |
| 2026-04-09 05:30:00 | 71,627.20 | 71,697.50 | 71,500.50 | 71,504.10 | 891.2570 | -0.17% |
| 2026-04-09 05:15:00 | 71,476.40 | 71,726.70 | 71,476.40 | 71,627.20 | 986.1040 | +0.21% |
| 2026-04-09 05:00:00 | 71,337.00 | 71,552.00 | 71,293.20 | 71,476.40 | 775.7570 | +0.20% |
| 2026-04-09 04:45:00 | 71,264.50 | 71,338.10 | 71,226.00 | 71,336.90 | 413.8380 | +0.10% |
| 2026-04-09 04:30:00 | 71,399.70 | 71,403.00 | 71,233.20 | 71,264.60 | 416.0830 | -0.19% |
| 2026-04-09 04:15:00 | 71,397.60 | 71,444.80 | 71,319.60 | 71,399.70 | 479.0870 | +0.00% |
| 2026-04-09 04:00:00 | 71,283.00 | 71,410.00 | 71,265.00 | 71,397.60 | 995.4200 | +0.16% |
| 2026-04-09 03:45:00 | 71,263.60 | 71,333.00 | 71,212.20 | 71,283.00 | 1,076 | +0.03% |
| 2026-04-09 03:30:00 | 71,086.20 | 71,324.90 | 71,022.20 | 71,263.50 | 2,081 | +0.25% |
| 2026-04-09 03:15:00 | 71,235.30 | 71,252.70 | 71,081.40 | 71,086.20 | 1,055 | -0.21% |
| 2026-04-09 03:00:00 | 71,064.90 | 71,246.90 | 70,980.00 | 71,235.30 | 1,733 | +0.24% |
| 2026-04-09 02:45:00 | 71,265.30 | 71,321.30 | 71,035.80 | 71,064.90 | 2,155 | -0.28% |
| 2026-04-09 02:30:00 | 71,355.50 | 71,576.90 | 71,232.00 | 71,265.30 | 2,117 | -0.13% |
| 2026-04-09 02:15:00 | 71,670.60 | 71,725.50 | 71,264.20 | 71,355.40 | 4,085 | -0.44% |
| 2026-04-09 02:00:00 | 71,847.50 | 71,847.70 | 71,612.20 | 71,670.50 | 1,871 | -0.25% |
| 2026-04-09 01:45:00 | 71,810.00 | 71,888.80 | 71,776.60 | 71,847.50 | 1,113 | +0.05% |
| 2026-04-09 01:30:00 | 71,599.90 | 71,934.50 | 71,593.50 | 71,809.90 | 3,231 | +0.29% |
| 2026-04-09 01:15:00 | 71,744.20 | 71,744.30 | 71,447.40 | 71,599.90 | 1,668 | -0.20% |
| 2026-04-09 01:00:00 | 71,561.00 | 71,765.60 | 71,544.90 | 71,744.30 | 2,251 | +0.26% |
| 2026-04-09 00:45:00 | 71,416.70 | 71,655.00 | 71,388.00 | 71,560.90 | 2,375 | +0.20% |
| 2026-04-09 00:30:00 | 71,359.50 | 71,444.80 | 71,218.90 | 71,416.70 | 1,309 | +0.08% |
| 2026-04-09 00:15:00 | 71,300.00 | 71,462.30 | 71,223.80 | 71,359.50 | 1,602 | +0.08% |
| 2026-04-09 00:00:00 | 71,274.90 | 71,397.40 | 71,226.50 | 71,300.10 | 2,445 | +0.04% |
| 2026-04-08 23:45:00 | 71,157.50 | 71,327.20 | 71,157.50 | 71,274.80 | 1,425 | +0.16% |
| 2026-04-08 23:30:00 | 71,151.50 | 71,299.30 | 71,070.30 | 71,157.60 | 3,214 | +0.01% |
| 2026-04-08 23:15:00 | 71,077.20 | 71,213.70 | 71,020.10 | 71,151.30 | 2,548 | +0.10% |
| 2026-04-08 23:00:00 | 70,888.00 | 71,082.60 | 70,796.40 | 71,077.20 | 2,984 | +0.27% |
| 2026-04-08 22:45:00 | 71,052.80 | 71,141.80 | 70,671.60 | 70,888.00 | 6,804 | -0.23% |
| 2026-04-08 22:30:00 | 71,424.10 | 71,480.00 | 70,900.00 | 71,052.90 | 7,226 | -0.52% |
| 2026-04-08 22:15:00 | 71,472.60 | 71,618.70 | 71,333.30 | 71,424.20 | 2,506 | -0.07% |
| 2026-04-08 22:00:00 | 71,563.20 | 71,723.80 | 71,270.60 | 71,472.60 | 4,199 | -0.13% |
| 2026-04-08 21:45:00 | 71,640.60 | 71,949.60 | 71,460.10 | 71,563.20 | 6,650 | -0.11% |
| 2026-04-08 21:30:00 | 72,450.00 | 72,579.00 | 71,631.00 | 71,640.70 | 9,819 | -1.12% |
| 2026-04-08 21:15:00 | 72,590.40 | 72,858.50 | 72,380.60 | 72,449.90 | 5,919 | -0.19% |
| 2026-04-08 21:00:00 | 72,023.60 | 72,800.00 | 72,023.60 | 72,590.40 | 1.53万 | +0.79% |
| 2026-04-08 20:45:00 | 71,906.80 | 72,169.50 | 71,858.50 | 72,023.60 | 3,545 | +0.16% |
| 2026-04-08 20:30:00 | 71,733.10 | 71,935.90 | 71,700.00 | 71,906.80 | 1,574 | +0.24% |
| 2026-04-08 20:15:00 | 71,805.90 | 71,820.00 | 71,542.60 | 71,733.20 | 2,414 | -0.10% |
| 2026-04-08 20:00:00 | 71,650.20 | 71,824.60 | 71,645.10 | 71,805.90 | 3,050 | +0.22% |
| 2026-04-08 19:45:00 | 71,481.40 | 71,687.60 | 71,448.00 | 71,650.20 | 1,864 | +0.24% |
| 2026-04-08 19:30:00 | 71,620.10 | 71,623.70 | 71,367.00 | 71,481.50 | 1,175 | -0.19% |
| 2026-04-08 19:15:00 | 71,604.80 | 71,640.00 | 71,492.50 | 71,620.10 | 810.7900 | +0.02% |
| 2026-04-08 19:00:00 | 71,445.70 | 71,636.10 | 71,415.40 | 71,604.80 | 868.4040 | +0.22% |
| 2026-04-08 18:45:00 | 71,519.40 | 71,550.00 | 71,439.40 | 71,445.70 | 567.8050 | -0.10% |
| 2026-04-08 18:30:00 | 71,615.60 | 71,624.20 | 71,415.30 | 71,519.40 | 1,304 | -0.13% |
| 2026-04-08 18:15:00 | 71,575.60 | 71,651.60 | 71,560.00 | 71,615.60 | 428.1780 | +0.06% |
| 2026-04-08 18:00:00 | 71,655.40 | 71,782.10 | 71,554.00 | 71,575.60 | 964.0850 | -0.11% |
| 2026-04-08 17:45:00 | 71,560.80 | 71,683.00 | 71,555.30 | 71,655.40 | 573.5940 | +0.13% |
| 2026-04-08 17:30:00 | 71,650.10 | 71,719.40 | 71,560.00 | 71,560.80 | 679.4480 | -0.12% |
| 2026-04-08 17:15:00 | 71,790.10 | 71,850.00 | 71,650.00 | 71,650.10 | 639.5420 | -0.20% |
| 2026-04-08 17:00:00 | 71,776.00 | 71,945.00 | 71,775.90 | 71,790.00 | 1,471 | +0.02% |
| 2026-04-08 16:45:00 | 71,705.80 | 71,776.20 | 71,669.30 | 71,776.00 | 388.5430 | +0.10% |
| 2026-04-08 16:30:00 | 71,724.00 | 71,808.50 | 71,615.70 | 71,705.80 | 1,025 | -0.03% |
| 2026-04-08 16:15:00 | 71,681.30 | 71,780.00 | 71,658.30 | 71,724.00 | 503.4820 | +0.06% |
| 2026-04-08 16:00:00 | 71,612.10 | 71,790.90 | 71,612.00 | 71,681.30 | 1,199 | +0.10% |
| 2026-04-08 15:45:00 | 71,618.20 | 71,620.80 | 71,551.80 | 71,612.00 | 1,119 | -0.01% |
| 2026-04-08 15:30:00 | 71,780.00 | 71,780.10 | 71,586.00 | 71,618.30 | 1,236 | -0.23% |
| 2026-04-08 15:15:00 | 71,729.70 | 71,873.70 | 71,670.10 | 71,780.00 | 845.9010 | +0.07% |
| 2026-04-08 15:00:00 | 71,697.40 | 71,770.10 | 71,600.00 | 71,729.80 | 816.6920 | +0.05% |
| 2026-04-08 14:45:00 | 71,779.00 | 71,790.00 | 71,679.20 | 71,697.50 | 562.2450 | -0.11% |
| 2026-04-08 14:30:00 | 71,821.30 | 71,829.80 | 71,726.90 | 71,779.00 | 671.0190 | -0.06% |
| 2026-04-08 14:15:00 | 71,772.20 | 71,919.00 | 71,702.70 | 71,821.40 | 1,733 | +0.07% |
| 2026-04-08 14:00:00 | 71,701.50 | 71,828.00 | 71,539.20 | 71,772.10 | 1,053 | +0.10% |
| 2026-04-08 13:45:00 | 71,668.20 | 71,797.00 | 71,607.90 | 71,701.60 | 696.5520 | +0.05% |
| 2026-04-08 13:30:00 | 71,680.30 | 71,734.50 | 71,625.40 | 71,668.20 | 1,269 | -0.02% |
| 2026-04-08 13:15:00 | 71,633.10 | 71,750.00 | 71,590.60 | 71,680.20 | 1,116 | +0.07% |
| 2026-04-08 13:00:00 | 71,528.60 | 71,643.90 | 71,516.30 | 71,633.00 | 852.1390 | +0.15% |
| 2026-04-08 12:45:00 | 71,573.70 | 71,644.50 | 71,506.10 | 71,528.60 | 817.5980 | -0.06% |
| 2026-04-08 12:30:00 | 71,534.30 | 71,649.80 | 71,488.00 | 71,573.60 | 1,042 | +0.05% |
| 2026-04-08 12:15:00 | 71,486.00 | 71,569.00 | 71,435.50 | 71,534.30 | 1,262 | +0.07% |
| 2026-04-08 12:00:00 | 71,259.70 | 71,522.00 | 71,250.00 | 71,486.00 | 1,918 | +0.32% |
| 2026-04-08 11:45:00 | 71,340.40 | 71,340.50 | 71,255.00 | 71,259.60 | 499.5060 | -0.11% |
| 2026-04-08 11:30:00 | 71,446.40 | 71,446.50 | 71,318.70 | 71,340.40 | 545.5050 | -0.15% |
| 2026-04-08 11:15:00 | 71,259.90 | 71,449.90 | 71,231.30 | 71,446.50 | 771.1900 | +0.26% |
| 2026-04-08 11:00:00 | 71,329.90 | 71,416.60 | 71,240.00 | 71,259.90 | 930.7920 | -0.10% |
| 2026-04-08 10:45:00 | 71,276.70 | 71,367.10 | 71,262.40 | 71,330.00 | 1,020 | +0.07% |
| 2026-04-08 10:30:00 | 71,428.10 | 71,453.40 | 71,186.00 | 71,276.70 | 2,535 | -0.21% |
| 2026-04-08 10:15:00 | 71,690.40 | 71,698.00 | 71,379.50 | 71,428.10 | 980.4920 | -0.37% |
| 2026-04-08 10:00:00 | 71,446.50 | 71,696.40 | 71,335.50 | 71,690.30 | 1,675 | +0.34% |
| 2026-04-08 09:45:00 | 71,440.70 | 71,559.90 | 71,420.10 | 71,446.50 | 1,067 | +0.01% |
| 2026-04-08 09:30:00 | 71,449.90 | 71,549.00 | 71,416.90 | 71,440.70 | 1,215 | -0.01% |
| 2026-04-08 09:15:00 | 71,654.30 | 71,660.30 | 71,422.00 | 71,450.00 | 1,461 | -0.29% |
| 2026-04-08 09:00:00 | 71,681.90 | 71,732.60 | 71,459.10 | 71,654.20 | 1,903 | -0.04% |
| 2026-04-08 08:45:00 | 71,806.10 | 71,818.80 | 71,505.20 | 71,681.90 | 2,878 | -0.17% |
| 2026-04-08 08:30:00 | 71,894.90 | 71,980.00 | 71,704.20 | 71,806.10 | 2,158 | -0.12% |
| 2026-04-08 08:15:00 | 71,929.90 | 72,068.50 | 71,823.20 | 71,894.70 | 1,973 | -0.05% |
| 2026-04-08 08:00:00 | 71,890.20 | 72,086.40 | 71,756.80 | 71,930.00 | 5,146 | +0.06% |
| 2026-04-08 07:45:00 | 71,989.30 | 72,200.00 | 71,850.10 | 71,890.20 | 3,550 | -0.14% |
| 2026-04-08 07:30:00 | 72,738.20 | 72,743.40 | 71,863.00 | 71,989.30 | 9,403 | -1.03% |
| 2026-04-08 07:15:00 | 71,454.90 | 72,743.40 | 71,284.90 | 72,738.20 | 1.70万 | +1.80% |
| 2026-04-08 07:00:00 | 71,479.90 | 71,700.00 | 71,155.00 | 71,455.00 | 8,610 | -0.03% |
| 2026-04-08 06:45:00 | 70,726.30 | 71,499.90 | 70,707.00 | 71,479.90 | 6,695 | +1.07% |
| 2026-04-08 06:30:00 | 70,380.00 | 71,288.00 | 70,375.10 | 70,726.20 | 1.44万 | +0.49% |
| 2026-04-08 06:15:00 | 70,261.90 | 70,436.90 | 70,150.00 | 70,380.10 | 2,102 | +0.17% |
| 2026-04-08 06:00:00 | 69,886.70 | 70,561.00 | 69,886.60 | 70,261.80 | 8,746 | +0.54% |
| 2026-04-08 05:45:00 | 69,879.90 | 70,078.00 | 69,787.20 | 69,886.70 | 2,667 | +0.01% |
| 2026-04-08 05:30:00 | 69,561.00 | 69,880.00 | 69,560.90 | 69,880.00 | 1,880 | +0.46% |
| 2026-04-08 05:15:00 | 69,949.90 | 70,010.10 | 69,450.60 | 69,561.00 | 4,080 | -0.56% |
| 2026-04-08 05:00:00 | 69,285.30 | 70,200.00 | 69,273.30 | 69,949.90 | 1.00万 | +0.96% |
| 2026-04-08 04:45:00 | 69,264.00 | 69,291.50 | 69,130.40 | 69,285.20 | 1,063 | +0.03% |
| 2026-04-08 04:30:00 | 69,325.70 | 69,382.00 | 69,160.90 | 69,264.10 | 1,266 | -0.09% |
| 2026-04-08 04:15:00 | 69,399.80 | 69,458.40 | 69,237.90 | 69,325.80 | 1,482 | -0.11% |
| 2026-04-08 04:00:00 | 68,975.90 | 69,500.00 | 68,975.90 | 69,399.80 | 5,880 | +0.61% |
| 2026-04-08 03:45:00 | 68,478.50 | 69,068.60 | 68,461.10 | 68,975.90 | 5,645 | +0.73% |
| 2026-04-08 03:30:00 | 68,547.90 | 68,547.90 | 68,422.20 | 68,478.40 | 1,046 | -0.10% |
| 2026-04-08 03:15:00 | 68,422.00 | 68,787.40 | 68,422.00 | 68,547.90 | 1,858 | +0.18% |
| 2026-04-08 03:00:00 | 68,413.70 | 68,462.60 | 68,315.30 | 68,422.10 | 879.2980 | +0.01% |
| 2026-04-08 02:45:00 | 68,489.60 | 68,489.60 | 68,318.10 | 68,413.70 | 1,597 | -0.11% |
| 2026-04-08 02:30:00 | 68,606.80 | 68,700.00 | 68,415.70 | 68,489.50 | 1,207 | -0.17% |
| 2026-04-08 02:15:00 | 68,611.50 | 68,641.90 | 68,516.70 | 68,606.70 | 799.3200 | -0.01% |
| 2026-04-08 02:00:00 | 68,670.10 | 68,746.70 | 68,572.20 | 68,611.50 | 1,124 | -0.09% |
| 2026-04-08 01:45:00 | 68,661.50 | 68,795.30 | 68,635.10 | 68,670.00 | 1,264 | +0.01% |
| 2026-04-08 01:30:00 | 68,385.10 | 68,996.00 | 68,385.10 | 68,661.60 | 5,050 | +0.40% |
| 2026-04-08 01:15:00 | 68,278.00 | 68,385.10 | 68,164.50 | 68,385.10 | 880.6760 | +0.16% |
| 2026-04-08 01:00:00 | 68,207.20 | 68,340.30 | 68,173.70 | 68,277.90 | 785.7430 | +0.10% |
| 2026-04-08 00:45:00 | 68,297.30 | 68,371.50 | 68,174.00 | 68,207.20 | 682.1900 | -0.13% |
| 2026-04-08 00:30:00 | 68,358.10 | 68,360.00 | 68,247.80 | 68,297.20 | 894.9450 | -0.09% |
| 2026-04-08 00:15:00 | 68,125.50 | 68,367.70 | 68,049.90 | 68,358.10 | 2,036 | +0.34% |
| 2026-04-08 00:00:00 | 68,138.50 | 68,431.80 | 68,069.10 | 68,125.60 | 2,617 | -0.02% |
| 2026-04-07 23:45:00 | 68,058.90 | 68,250.00 | 68,050.00 | 68,138.40 | 1,032 | +0.12% |
| 2026-04-07 23:30:00 | 68,159.60 | 68,187.80 | 68,040.80 | 68,058.90 | 1,316 | -0.15% |
| 2026-04-07 23:15:00 | 67,866.90 | 68,178.00 | 67,863.00 | 68,159.70 | 2,311 | +0.43% |
| 2026-04-07 23:00:00 | 67,831.10 | 67,969.60 | 67,711.00 | 67,866.80 | 3,302 | +0.05% |
| 2026-04-07 22:45:00 | 67,965.30 | 68,193.70 | 67,831.00 | 67,831.00 | 1,359 | -0.20% |
| 2026-04-07 22:30:00 | 68,127.50 | 68,203.00 | 67,961.10 | 67,965.40 | 1,746 | -0.24% |
| 2026-04-07 22:15:00 | 67,865.10 | 68,141.00 | 67,741.00 | 68,127.50 | 4,458 | +0.39% |
| 2026-04-07 22:00:00 | 68,208.10 | 68,232.10 | 67,780.00 | 67,865.10 | 6,813 | -0.50% |
| 2026-04-07 21:45:00 | 68,309.60 | 68,438.70 | 68,168.00 | 68,208.10 | 2,081 | -0.15% |
| 2026-04-07 21:30:00 | 68,455.90 | 68,571.80 | 68,260.80 | 68,309.50 | 1,898 | -0.21% |
| 2026-04-07 21:15:00 | 68,600.00 | 68,608.00 | 68,430.00 | 68,455.90 | 1,454 | -0.21% |
| 2026-04-07 21:00:00 | 68,366.90 | 68,613.80 | 68,343.30 | 68,600.00 | 3,110 | +0.34% |
| 2026-04-07 20:45:00 | 68,293.60 | 68,579.30 | 68,207.90 | 68,367.00 | 1,957 | +0.11% |
| 2026-04-07 20:30:00 | 68,396.90 | 68,442.60 | 68,251.50 | 68,293.50 | 1,066 | -0.15% |
| 2026-04-07 20:15:00 | 68,243.00 | 68,433.70 | 68,168.00 | 68,396.90 | 1,546 | +0.23% |
| 2026-04-07 20:00:00 | 68,310.70 | 68,444.00 | 68,039.80 | 68,243.00 | 3,089 | -0.10% |
| 2026-04-07 19:45:00 | 68,374.90 | 68,400.00 | 68,284.80 | 68,310.80 | 594.2770 | -0.09% |
| 2026-04-07 19:30:00 | 68,336.80 | 68,430.10 | 68,250.00 | 68,375.00 | 1,157 | +0.06% |
| 2026-04-07 19:15:00 | 68,309.40 | 68,383.50 | 68,222.00 | 68,336.90 | 1,547 | +0.04% |
| 2026-04-07 19:00:00 | 68,196.10 | 68,313.40 | 68,033.00 | 68,309.30 | 4,694 | +0.17% |
| 2026-04-07 18:45:00 | 68,440.10 | 68,451.00 | 68,151.80 | 68,196.00 | 5,025 | -0.36% |
| 2026-04-07 18:30:00 | 68,703.90 | 68,745.60 | 68,405.20 | 68,440.10 | 3,785 | -0.38% |
| 2026-04-07 18:15:00 | 68,877.10 | 68,976.00 | 68,627.00 | 68,704.00 | 2,460 | -0.25% |
| 2026-04-07 18:00:00 | 69,109.90 | 69,170.00 | 68,776.20 | 68,877.10 | 2,390 | -0.34% |
| 2026-04-07 17:45:00 | 69,146.00 | 69,167.70 | 69,077.40 | 69,109.80 | 677.0390 | -0.05% |
| 2026-04-07 17:30:00 | 69,026.00 | 69,219.00 | 69,013.80 | 69,146.10 | 1,343 | +0.17% |
| 2026-04-07 17:15:00 | 69,070.20 | 69,120.00 | 68,958.90 | 69,025.90 | 1,435 | -0.06% |
| 2026-04-07 17:00:00 | 68,907.10 | 69,218.30 | 68,900.00 | 69,070.10 | 2,602 | +0.24% |
| 2026-04-07 16:45:00 | 68,886.80 | 68,963.40 | 68,859.70 | 68,907.10 | 1,491 | +0.03% |
| 2026-04-07 16:30:00 | 68,725.10 | 68,921.60 | 68,725.10 | 68,886.90 | 1,118 | +0.24% |
| 2026-04-07 16:15:00 | 68,697.00 | 68,830.30 | 68,626.70 | 68,725.10 | 875.4620 | +0.04% |
| 2026-04-07 16:00:00 | 68,592.00 | 68,813.50 | 68,570.70 | 68,697.10 | 1,158 | +0.15% |
| 2026-04-07 15:45:00 | 68,645.00 | 68,650.00 | 68,569.70 | 68,592.10 | 464.5160 | -0.08% |
| 2026-04-07 15:30:00 | 68,546.30 | 68,677.80 | 68,546.30 | 68,645.10 | 558.7240 | +0.14% |
| 2026-04-07 15:15:00 | 68,526.80 | 68,630.50 | 68,470.00 | 68,546.30 | 555.1780 | +0.03% |
| 2026-04-07 15:00:00 | 68,539.90 | 68,546.90 | 68,470.00 | 68,526.90 | 462.8070 | -0.02% |
| 2026-04-07 14:45:00 | 68,523.90 | 68,579.50 | 68,468.90 | 68,540.00 | 596.6710 | +0.02% |
| 2026-04-07 14:30:00 | 68,539.10 | 68,552.40 | 68,450.00 | 68,524.00 | 632.6650 | -0.02% |
| 2026-04-07 14:15:00 | 68,489.90 | 68,557.90 | 68,400.60 | 68,539.10 | 1,087 | +0.07% |
| 2026-04-07 14:00:00 | 68,627.40 | 68,635.90 | 68,450.00 | 68,490.00 | 1,189 | -0.20% |
| 2026-04-07 13:45:00 | 68,614.80 | 68,661.40 | 68,577.60 | 68,627.50 | 760.7460 | +0.02% |
| 2026-04-07 13:30:00 | 68,669.90 | 68,720.80 | 68,604.00 | 68,614.90 | 525.9520 | -0.08% |
| 2026-04-07 13:15:00 | 68,770.00 | 68,805.70 | 68,648.70 | 68,670.00 | 742.6240 | -0.15% |
| 2026-04-07 13:00:00 | 68,819.20 | 68,831.00 | 68,756.10 | 68,770.00 | 526.5150 | -0.07% |
| 2026-04-07 12:45:00 | 68,822.00 | 68,955.60 | 68,794.60 | 68,819.30 | 1,238 | -0.00% |
| 2026-04-07 12:30:00 | 68,572.40 | 68,846.00 | 68,572.40 | 68,822.00 | 1,193 | +0.36% |
| 2026-04-07 12:15:00 | 68,637.50 | 68,652.90 | 68,510.50 | 68,572.50 | 990.4830 | -0.09% |
| 2026-04-07 12:00:00 | 68,746.40 | 68,755.00 | 68,592.10 | 68,637.60 | 827.9870 | -0.16% |
| 2026-04-07 11:45:00 | 68,763.90 | 68,767.50 | 68,704.00 | 68,746.30 | 538.9390 | -0.03% |
| 2026-04-07 11:30:00 | 68,745.00 | 68,780.00 | 68,696.10 | 68,764.00 | 567.8750 | +0.03% |
| 2026-04-07 11:15:00 | 68,645.00 | 68,768.90 | 68,622.30 | 68,745.00 | 1,029 | +0.15% |
| 2026-04-07 11:00:00 | 68,640.30 | 68,720.00 | 68,586.50 | 68,645.00 | 739.1690 | +0.01% |
| 2026-04-07 10:45:00 | 68,586.00 | 68,663.60 | 68,518.00 | 68,640.30 | 1,180 | +0.08% |
| 2026-04-07 10:30:00 | 68,543.50 | 68,684.60 | 68,467.50 | 68,586.00 | 1,196 | +0.06% |
| 2026-04-07 10:15:00 | 68,390.70 | 68,549.10 | 68,380.40 | 68,543.60 | 1,148 | +0.22% |
| 2026-04-07 10:00:00 | 68,363.90 | 68,467.00 | 68,241.90 | 68,390.60 | 1,627 | +0.04% |
| 2026-04-07 09:45:00 | 68,599.50 | 68,615.30 | 68,291.00 | 68,363.90 | 2,297 | -0.34% |
| 2026-04-07 09:30:00 | 68,692.60 | 68,773.30 | 68,547.70 | 68,599.50 | 940.1620 | -0.14% |
| 2026-04-07 09:15:00 | 68,554.90 | 68,878.30 | 68,554.90 | 68,692.60 | 2,058 | +0.20% |
| 2026-04-07 09:00:00 | 68,738.60 | 68,738.70 | 68,500.00 | 68,554.90 | 1,933 | -0.27% |
| 2026-04-07 08:45:00 | 68,749.50 | 68,872.00 | 68,703.00 | 68,738.70 | 776.7370 | -0.02% |
| 2026-04-07 08:30:00 | 68,902.40 | 69,018.60 | 68,682.70 | 68,749.50 | 2,216 | -0.22% |
| 2026-04-07 08:15:00 | 68,912.50 | 69,040.00 | 68,834.80 | 68,902.40 | 1,809 | -0.01% |
| 2026-04-07 08:00:00 | 68,817.90 | 69,111.80 | 68,766.30 | 68,912.40 | 2,275 | +0.14% |
| 2026-04-07 07:45:00 | 68,751.30 | 68,880.10 | 68,746.70 | 68,817.90 | 1,607 | +0.10% |
| 2026-04-07 07:30:00 | 68,498.30 | 68,829.70 | 68,452.00 | 68,751.30 | 1,710 | +0.37% |
| 2026-04-07 07:15:00 | 68,565.10 | 68,650.00 | 68,452.00 | 68,498.40 | 1,884 | -0.10% |
| 2026-04-07 07:00:00 | 68,777.00 | 68,788.00 | 68,227.50 | 68,565.10 | 8,930 | -0.31% |
| 2026-04-07 06:45:00 | 69,196.60 | 69,196.60 | 68,777.00 | 68,777.10 | 4,392 | -0.61% |
| 2026-04-07 06:30:00 | 69,333.00 | 69,333.40 | 69,160.90 | 69,196.70 | 1,204 | -0.20% |
| 2026-04-07 06:15:00 | 69,510.30 | 69,510.40 | 69,282.30 | 69,333.00 | 955.7170 | -0.26% |
| 2026-04-07 06:00:00 | 69,476.50 | 69,554.20 | 69,364.30 | 69,510.40 | 853.2500 | +0.05% |
| 2026-04-07 05:45:00 | 69,401.50 | 69,536.50 | 69,401.50 | 69,476.50 | 569.5560 | +0.11% |
| 2026-04-07 05:30:00 | 69,622.60 | 69,631.00 | 69,400.00 | 69,400.40 | 864.7970 | -0.32% |
| 2026-04-07 05:15:00 | 69,690.60 | 69,728.30 | 69,617.90 | 69,622.60 | 302.9000 | -0.10% |
| 2026-04-07 05:00:00 | 69,779.50 | 69,784.30 | 69,640.20 | 69,690.60 | 629.9100 | -0.13% |
| 2026-04-07 04:45:00 | 69,863.70 | 69,892.40 | 69,773.20 | 69,779.40 | 434.5020 | -0.12% |
| 2026-04-07 04:30:00 | 69,918.00 | 69,940.00 | 69,845.20 | 69,863.80 | 569.1670 | -0.08% |
| 2026-04-07 04:15:00 | 69,724.90 | 69,933.60 | 69,724.80 | 69,918.10 | 908.8540 | +0.28% |
| 2026-04-07 04:00:00 | 69,704.80 | 69,738.70 | 69,578.00 | 69,724.90 | 921.3840 | +0.03% |
| 2026-04-07 03:45:00 | 69,723.20 | 69,730.60 | 69,632.80 | 69,704.80 | 857.7680 | -0.03% |
| 2026-04-07 03:30:00 | 69,805.40 | 69,850.00 | 69,633.20 | 69,723.30 | 524.4430 | -0.12% |
| 2026-04-07 03:15:00 | 69,694.70 | 69,862.20 | 69,687.60 | 69,805.40 | 802.0670 | +0.16% |
| 2026-04-07 03:00:00 | 69,852.80 | 69,852.90 | 69,543.80 | 69,694.70 | 1,147 | -0.23% |
| 2026-04-07 02:45:00 | 69,741.40 | 69,889.80 | 69,660.40 | 69,852.90 | 722.5810 | +0.16% |
| 2026-04-07 02:30:00 | 69,816.00 | 69,900.00 | 69,696.00 | 69,741.40 | 888.8770 | -0.11% |
| 2026-04-07 02:15:00 | 69,710.50 | 69,955.30 | 69,667.10 | 69,816.10 | 1,734 | +0.15% |
| 2026-04-07 02:00:00 | 69,540.60 | 69,750.00 | 69,436.40 | 69,710.50 | 1,705 | +0.24% |
| 2026-04-07 01:45:00 | 69,429.50 | 69,575.40 | 69,383.20 | 69,540.60 | 743.3760 | +0.16% |
| 2026-04-07 01:30:00 | 69,499.00 | 69,604.60 | 69,406.10 | 69,429.60 | 1,142 | -0.10% |
| 2026-04-07 01:15:00 | 69,309.80 | 69,547.40 | 69,240.00 | 69,499.00 | 2,324 | +0.27% |
| 2026-04-07 01:00:00 | 69,759.20 | 69,778.40 | 69,267.40 | 69,309.90 | 5,364 | -0.64% |
| 2026-04-07 00:45:00 | 70,094.70 | 70,332.50 | 69,737.60 | 69,759.20 | 5,024 | -0.48% |
| 2026-04-07 00:30:00 | 69,863.70 | 70,098.10 | 69,809.00 | 70,097.70 | 1,740 | +0.33% |
| 2026-04-07 00:15:00 | 70,029.40 | 70,054.60 | 69,857.80 | 69,863.80 | 1,271 | -0.24% |
| 2026-04-07 00:00:00 | 69,922.40 | 70,087.50 | 69,813.30 | 70,029.30 | 2,707 | +0.15% |
| 2026-04-06 23:45:00 | 69,787.10 | 69,931.90 | 69,732.10 | 69,922.50 | 2,355 | +0.19% |
| 2026-04-06 23:30:00 | 69,700.00 | 69,829.90 | 69,615.30 | 69,787.10 | 1,874 | +0.12% |
| 2026-04-06 23:15:00 | 69,667.50 | 69,738.80 | 69,557.00 | 69,699.90 | 1,403 | +0.05% |
| 2026-04-06 23:00:00 | 69,620.00 | 69,774.60 | 69,490.00 | 69,667.40 | 1,895 | +0.07% |
| 2026-04-06 22:45:00 | 69,425.40 | 69,662.00 | 69,264.10 | 69,620.00 | 1,722 | +0.28% |
| 2026-04-06 22:30:00 | 69,512.80 | 69,791.30 | 69,275.20 | 69,425.40 | 4,669 | -0.13% |
| 2026-04-06 22:15:00 | 69,316.20 | 69,627.60 | 69,316.10 | 69,512.80 | 2,312 | +0.28% |
| 2026-04-06 22:00:00 | 69,399.70 | 69,671.90 | 69,088.00 | 69,316.10 | 4,104 | -0.12% |
| 2026-04-06 21:45:00 | 69,293.10 | 69,464.90 | 69,221.00 | 69,399.80 | 1,597 | +0.15% |
| 2026-04-06 21:30:00 | 69,440.10 | 69,521.40 | 69,200.10 | 69,293.10 | 3,109 | -0.21% |
| 2026-04-06 21:15:00 | 69,380.10 | 69,457.50 | 69,294.60 | 69,440.10 | 1,056 | +0.09% |
| 2026-04-06 21:00:00 | 69,337.40 | 69,417.50 | 69,337.30 | 69,380.20 | 731.5110 | +0.06% |
| 2026-04-06 20:45:00 | 69,461.50 | 69,509.20 | 69,283.00 | 69,337.30 | 1,277 | -0.18% |
| 2026-04-06 20:30:00 | 69,433.40 | 69,520.30 | 69,347.80 | 69,461.50 | 1,204 | +0.04% |
| 2026-04-06 20:15:00 | 69,449.90 | 69,505.00 | 69,391.00 | 69,433.50 | 887.8300 | -0.02% |
| 2026-04-06 20:00:00 | 69,583.50 | 69,602.40 | 69,420.10 | 69,450.00 | 1,341 | -0.19% |
| 2026-04-06 19:45:00 | 69,612.10 | 69,666.30 | 69,524.00 | 69,583.60 | 644.0060 | -0.04% |
| 2026-04-06 19:30:00 | 69,591.80 | 69,680.00 | 69,530.10 | 69,612.10 | 957.5110 | +0.03% |
| 2026-04-06 19:15:00 | 69,640.10 | 69,687.50 | 69,550.00 | 69,591.80 | 1,309 | -0.07% |
| 2026-04-06 19:00:00 | 69,739.20 | 69,739.20 | 69,633.50 | 69,640.00 | 854.4990 | -0.14% |
| 2026-04-06 18:45:00 | 69,851.10 | 69,851.10 | 69,666.00 | 69,739.20 | 1,557 | -0.16% |
| 2026-04-06 18:30:00 | 69,730.10 | 69,982.20 | 69,714.40 | 69,851.00 | 1,750 | +0.17% |
| 2026-04-06 18:15:00 | 69,784.00 | 69,845.40 | 69,698.60 | 69,730.20 | 961.0350 | -0.08% |
| 2026-04-06 18:00:00 | 69,699.40 | 69,818.00 | 69,690.30 | 69,784.00 | 1,080 | +0.12% |
| 2026-04-06 17:45:00 | 69,819.50 | 69,864.30 | 69,646.90 | 69,699.40 | 1,712 | -0.17% |
| 2026-04-06 17:30:00 | 69,899.90 | 69,947.00 | 69,685.00 | 69,819.40 | 2,469 | -0.12% |
| 2026-04-06 17:15:00 | 69,604.00 | 70,252.90 | 69,589.10 | 69,899.90 | 9,842 | +0.43% |
| 2026-04-06 17:00:00 | 69,191.70 | 69,769.20 | 69,180.00 | 69,604.00 | 4,409 | +0.60% |
| 2026-04-06 16:45:00 | 69,268.80 | 69,280.00 | 69,182.40 | 69,191.70 | 646.9850 | -0.11% |
| 2026-04-06 16:30:00 | 69,199.90 | 69,328.70 | 69,175.00 | 69,268.90 | 1,284 | +0.10% |
| 2026-04-06 16:15:00 | 69,144.10 | 69,225.00 | 69,090.50 | 69,199.80 | 1,024 | +0.08% |
| 2026-04-06 16:00:00 | 69,089.80 | 69,197.70 | 69,047.70 | 69,144.00 | 1,039 | +0.08% |
| 2026-04-06 15:45:00 | 68,955.40 | 69,190.80 | 68,922.90 | 69,089.70 | 1,832 | +0.19% |
| 2026-04-06 15:30:00 | 69,048.30 | 69,117.20 | 68,945.90 | 68,955.40 | 1,603 | -0.13% |
| 2026-04-06 15:15:00 | 68,873.90 | 69,078.40 | 68,873.90 | 69,048.20 | 770.9920 | +0.25% |
| 2026-04-06 15:00:00 | 68,958.80 | 68,966.00 | 68,800.00 | 68,873.90 | 790.9010 | -0.12% |
| 2026-04-06 14:45:00 | 68,904.30 | 69,079.50 | 68,895.30 | 68,958.70 | 1,169 | +0.08% |
| 2026-04-06 14:30:00 | 68,813.90 | 68,948.90 | 68,805.00 | 68,904.30 | 1,299 | +0.13% |
| 2026-04-06 14:15:00 | 69,276.60 | 69,276.70 | 68,769.60 | 68,813.90 | 2,602 | -0.67% |
| 2026-04-06 14:00:00 | 69,167.00 | 69,338.20 | 69,063.20 | 69,276.70 | 1,404 | +0.16% |
| 2026-04-06 13:45:00 | 69,189.70 | 69,209.70 | 69,118.40 | 69,167.10 | 466.2040 | -0.03% |
| 2026-04-06 13:30:00 | 69,139.10 | 69,214.50 | 69,132.60 | 69,189.80 | 516.5630 | +0.07% |
| 2026-04-06 13:15:00 | 69,129.30 | 69,188.90 | 69,052.00 | 69,139.10 | 588.0790 | +0.01% |
| 2026-04-06 13:00:00 | 69,107.60 | 69,150.00 | 69,082.10 | 69,129.20 | 421.0070 | +0.03% |
| 2026-04-06 12:45:00 | 69,147.00 | 69,180.00 | 69,093.00 | 69,107.60 | 558.1220 | -0.06% |
| 2026-04-06 12:30:00 | 68,971.70 | 69,188.00 | 68,967.00 | 69,147.10 | 1,028 | +0.25% |
| 2026-04-06 12:15:00 | 69,039.00 | 69,044.90 | 68,943.30 | 68,971.70 | 606.2960 | -0.10% |
| 2026-04-06 12:00:00 | 69,092.30 | 69,172.40 | 68,966.00 | 69,039.00 | 1,120 | -0.08% |
| 2026-04-06 11:45:00 | 69,092.80 | 69,117.00 | 69,026.60 | 69,092.40 | 797.7330 | -0.00% |
| 2026-04-06 11:30:00 | 69,151.40 | 69,206.00 | 69,037.80 | 69,092.80 | 845.6310 | -0.08% |
| 2026-04-06 11:15:00 | 69,099.60 | 69,177.60 | 69,030.00 | 69,151.40 | 1,297 | +0.07% |
| 2026-04-06 11:00:00 | 69,183.60 | 69,223.40 | 69,074.90 | 69,099.60 | 946.6450 | -0.12% |
| 2026-04-06 10:45:00 | 69,187.00 | 69,276.10 | 69,174.90 | 69,183.60 | 775.4870 | -0.00% |
| 2026-04-06 10:30:00 | 69,198.50 | 69,386.20 | 69,155.00 | 69,186.90 | 1,762 | -0.02% |
| 2026-04-06 10:15:00 | 69,089.50 | 69,282.80 | 69,071.50 | 69,198.40 | 1,754 | +0.16% |
| 2026-04-06 10:00:00 | 68,782.90 | 69,300.00 | 68,740.20 | 69,089.60 | 2,843 | +0.45% |
| 2026-04-06 09:45:00 | 68,772.10 | 68,847.00 | 68,761.00 | 68,782.90 | 642.2250 | +0.02% |
| 2026-04-06 09:30:00 | 68,950.90 | 68,950.90 | 68,765.10 | 68,772.10 | 1,058 | -0.26% |
| 2026-04-06 09:15:00 | 68,816.20 | 68,960.00 | 68,803.70 | 68,950.90 | 1,364 | +0.20% |
| 2026-04-06 09:00:00 | 69,051.90 | 69,103.10 | 68,810.10 | 68,816.10 | 3,218 | -0.34% |
| 2026-04-06 08:45:00 | 69,282.50 | 69,313.20 | 69,030.00 | 69,051.90 | 1,338 | -0.33% |
| 2026-04-06 08:30:00 | 69,150.90 | 69,415.00 | 69,074.80 | 69,282.50 | 2,102 | +0.19% |
| 2026-04-06 08:15:00 | 69,205.20 | 69,319.80 | 69,050.00 | 69,150.80 | 2,332 | -0.08% |
| 2026-04-06 08:00:00 | 68,997.90 | 69,583.00 | 68,997.90 | 69,205.20 | 8,397 | +0.30% |
| 2026-04-06 07:45:00 | 68,923.80 | 69,027.30 | 68,869.90 | 68,997.90 | 2,206 | +0.11% |
| 2026-04-06 07:30:00 | 68,772.00 | 69,108.00 | 68,761.90 | 68,923.70 | 4,592 | +0.22% |
| 2026-04-06 07:15:00 | 68,577.90 | 68,950.20 | 68,571.60 | 68,772.10 | 5,807 | +0.28% |
| 2026-04-06 07:00:00 | 68,313.00 | 68,580.00 | 68,232.00 | 68,577.90 | 4,880 | +0.39% |
| 2026-04-06 06:45:00 | 67,937.40 | 68,347.90 | 67,929.60 | 68,313.00 | 7,393 | +0.55% |
| 2026-04-06 06:30:00 | 67,406.30 | 67,968.80 | 67,384.70 | 67,937.40 | 3,483 | +0.79% |
| 2026-04-06 06:15:00 | 67,500.10 | 67,575.50 | 67,313.60 | 67,406.40 | 940.3900 | -0.14% |
| 2026-04-06 06:00:00 | 67,519.50 | 67,771.40 | 67,439.50 | 67,500.00 | 2,789 | -0.03% |
| 2026-04-06 05:45:00 | 67,469.60 | 67,672.90 | 67,446.90 | 67,519.50 | 775.1830 | +0.07% |
| 2026-04-06 05:30:00 | 67,453.80 | 67,499.00 | 67,394.80 | 67,469.50 | 329.3180 | +0.02% |
| 2026-04-06 05:15:00 | 67,499.20 | 67,518.50 | 67,377.20 | 67,453.70 | 498.4590 | -0.07% |
| 2026-04-06 05:00:00 | 67,636.70 | 67,636.80 | 67,390.40 | 67,499.20 | 1,401 | -0.20% |
| 2026-04-06 04:45:00 | 67,524.40 | 67,647.30 | 67,511.30 | 67,636.70 | 871.8980 | +0.17% |
| 2026-04-06 04:30:00 | 67,450.00 | 67,681.60 | 67,436.20 | 67,524.40 | 2,368 | +0.11% |
| 2026-04-06 04:15:00 | 67,352.50 | 67,477.90 | 67,344.70 | 67,450.10 | 325.9580 | +0.14% |
| 2026-04-06 04:00:00 | 67,329.10 | 67,384.80 | 67,302.40 | 67,352.50 | 336.1590 | +0.03% |
| 2026-04-06 03:45:00 | 67,277.40 | 67,329.10 | 67,250.00 | 67,329.10 | 312.4310 | +0.08% |
| 2026-04-06 03:30:00 | 67,435.40 | 67,438.20 | 67,250.10 | 67,277.50 | 677.1630 | -0.23% |
| 2026-04-06 03:15:00 | 67,381.30 | 67,540.00 | 67,363.80 | 67,435.30 | 1,367 | +0.08% |
| 2026-04-06 03:00:00 | 67,381.20 | 67,400.00 | 67,329.90 | 67,381.30 | 365.0180 | +0.00% |
| 2026-04-06 02:45:00 | 67,394.80 | 67,428.00 | 67,354.20 | 67,381.10 | 263.5820 | -0.02% |
| 2026-04-06 02:30:00 | 67,274.10 | 67,428.20 | 67,274.10 | 67,394.70 | 578.0910 | +0.18% |
| 2026-04-06 02:15:00 | 67,281.90 | 67,311.90 | 67,246.60 | 67,274.10 | 245.2140 | -0.01% |
| 2026-04-06 02:00:00 | 67,342.20 | 67,345.60 | 67,253.00 | 67,281.80 | 672.8950 | -0.09% |
| 2026-04-06 01:45:00 | 67,330.80 | 67,366.80 | 67,270.40 | 67,342.20 | 383.3500 | +0.02% |
| 2026-04-06 01:30:00 | 67,304.80 | 67,376.30 | 67,273.10 | 67,330.90 | 496.6940 | +0.04% |
| 2026-04-06 01:15:00 | 67,253.90 | 67,316.20 | 67,155.80 | 67,304.80 | 575.4140 | +0.08% |
| 2026-04-06 01:00:00 | 67,178.90 | 67,281.80 | 67,150.00 | 67,253.80 | 862.6990 | +0.11% |
| 2026-04-06 00:45:00 | 67,291.70 | 67,291.80 | 67,132.20 | 67,178.80 | 1,190 | -0.17% |
| 2026-04-06 00:30:00 | 67,287.80 | 67,381.00 | 67,230.70 | 67,291.80 | 716.2530 | +0.01% |
| 2026-04-06 00:15:00 | 67,269.40 | 67,359.40 | 67,269.30 | 67,287.80 | 774.5530 | +0.03% |
| 2026-04-06 00:00:00 | 67,272.20 | 67,366.80 | 67,241.70 | 67,269.30 | 1,152 | -0.00% |
| 2026-04-05 23:45:00 | 67,410.80 | 67,428.00 | 67,240.00 | 67,272.20 | 1,316 | -0.21% |
| 2026-04-05 23:30:00 | 67,478.20 | 67,828.60 | 67,271.80 | 67,410.80 | 8,797 | -0.10% |
| 2026-04-05 23:15:00 | 66,906.50 | 67,521.70 | 66,906.40 | 67,478.20 | 6,295 | +0.85% |
| 2026-04-05 23:00:00 | 66,892.60 | 66,939.70 | 66,792.60 | 66,906.40 | 835.6060 | +0.02% |
| 2026-04-05 22:45:00 | 66,910.50 | 66,916.90 | 66,871.00 | 66,892.50 | 342.7070 | -0.03% |
| 2026-04-05 22:30:00 | 66,879.30 | 66,938.00 | 66,858.20 | 66,910.50 | 499.7800 | +0.05% |
| 2026-04-05 22:15:00 | 66,849.20 | 66,885.80 | 66,783.10 | 66,879.40 | 689.9130 | +0.05% |
| 2026-04-05 22:00:00 | 66,863.50 | 66,940.20 | 66,820.20 | 66,849.20 | 780.6540 | -0.02% |
| 2026-04-05 21:45:00 | 66,802.20 | 66,892.90 | 66,802.20 | 66,863.40 | 607.2350 | +0.09% |
| 2026-04-05 21:30:00 | 66,676.60 | 66,832.80 | 66,666.00 | 66,802.30 | 732.8630 | +0.19% |
| 2026-04-05 21:15:00 | 66,726.10 | 66,830.10 | 66,673.40 | 66,676.60 | 595.4340 | -0.07% |
| 2026-04-05 21:00:00 | 66,751.50 | 66,829.00 | 66,725.30 | 66,726.10 | 843.7510 | -0.04% |
| 2026-04-05 20:45:00 | 66,716.50 | 66,773.80 | 66,650.00 | 66,751.40 | 1,426 | +0.05% |
| 2026-04-05 20:30:00 | 66,858.10 | 66,863.80 | 66,666.00 | 66,716.50 | 2,529 | -0.21% |
| 2026-04-05 20:15:00 | 66,882.10 | 66,908.60 | 66,858.10 | 66,858.10 | 446.0350 | -0.04% |
| 2026-04-05 20:00:00 | 66,972.70 | 66,972.70 | 66,873.00 | 66,882.20 | 826.9520 | -0.14% |
| 2026-04-05 19:45:00 | 66,964.60 | 66,975.00 | 66,948.80 | 66,972.70 | 227.8120 | +0.01% |
| 2026-04-05 19:30:00 | 66,975.70 | 66,985.40 | 66,934.40 | 66,964.50 | 348.4470 | -0.02% |
| 2026-04-05 19:15:00 | 67,018.00 | 67,054.10 | 66,960.00 | 66,975.60 | 368.9850 | -0.06% |
| 2026-04-05 19:00:00 | 67,012.40 | 67,052.60 | 66,999.70 | 67,018.10 | 363.6610 | +0.01% |
| 2026-04-05 18:45:00 | 67,054.80 | 67,054.80 | 66,979.70 | 67,012.30 | 459.8820 | -0.06% |
| 2026-04-05 18:30:00 | 66,958.90 | 67,132.80 | 66,950.40 | 67,054.70 | 841.9980 | +0.14% |
| 2026-04-05 18:15:00 | 66,934.70 | 66,959.00 | 66,928.10 | 66,958.90 | 282.6830 | +0.04% |
| 2026-04-05 18:00:00 | 66,996.10 | 67,000.00 | 66,928.10 | 66,934.70 | 448.2150 | -0.09% |
| 2026-04-05 17:45:00 | 66,986.90 | 67,020.40 | 66,975.00 | 66,996.00 | 468.4430 | +0.01% |
| 2026-04-05 17:30:00 | 66,973.20 | 66,990.00 | 66,935.10 | 66,986.90 | 266.5940 | +0.02% |
| 2026-04-05 17:15:00 | 66,892.90 | 66,996.00 | 66,890.70 | 66,973.10 | 549.6790 | +0.12% |
| 2026-04-05 17:00:00 | 66,892.60 | 66,954.10 | 66,862.30 | 66,892.90 | 739.8150 | +0.00% |
| 2026-04-05 16:45:00 | 66,819.80 | 66,910.00 | 66,819.80 | 66,892.50 | 417.2310 | +0.11% |
| 2026-04-05 16:30:00 | 66,833.20 | 66,862.20 | 66,800.00 | 66,819.80 | 338.2980 | -0.02% |
| 2026-04-05 16:15:00 | 66,826.20 | 66,873.70 | 66,820.00 | 66,833.20 | 322.6750 | +0.01% |
| 2026-04-05 16:00:00 | 66,787.40 | 66,850.90 | 66,782.10 | 66,826.10 | 459.7960 | +0.06% |
| 2026-04-05 15:45:00 | 66,734.80 | 66,794.60 | 66,703.20 | 66,787.40 | 480.8570 | +0.08% |
| 2026-04-05 15:30:00 | 66,786.30 | 66,786.30 | 66,685.30 | 66,734.80 | 653.1700 | -0.08% |
| 2026-04-05 15:15:00 | 66,868.20 | 66,881.00 | 66,767.00 | 66,786.20 | 1,022 | -0.12% |
| 2026-04-05 15:00:00 | 66,771.60 | 66,887.10 | 66,771.50 | 66,868.10 | 725.7860 | +0.14% |
| 2026-04-05 14:45:00 | 66,792.00 | 66,830.70 | 66,767.80 | 66,771.60 | 619.1550 | -0.03% |
| 2026-04-05 14:30:00 | 66,729.90 | 66,831.60 | 66,729.80 | 66,792.00 | 931.3600 | +0.09% |
| 2026-04-05 14:15:00 | 66,620.30 | 66,754.20 | 66,575.50 | 66,729.90 | 1,927 | +0.16% |
| 2026-04-05 14:00:00 | 66,905.20 | 66,918.60 | 66,587.70 | 66,620.20 | 4,224 | -0.43% |
| 2026-04-05 13:45:00 | 67,059.00 | 67,072.90 | 66,822.80 | 66,905.10 | 1,231 | -0.23% |
| 2026-04-05 13:30:00 | 67,049.30 | 67,072.00 | 67,026.70 | 67,059.00 | 415.8690 | +0.01% |
| 2026-04-05 13:15:00 | 67,080.80 | 67,097.90 | 67,010.00 | 67,049.30 | 410.2060 | -0.05% |
| 2026-04-05 13:00:00 | 67,066.30 | 67,127.50 | 67,062.30 | 67,080.80 | 268.3830 | +0.02% |
| 2026-04-05 12:45:00 | 67,103.20 | 67,118.50 | 67,051.30 | 67,066.20 | 273.5590 | -0.06% |
| 2026-04-05 12:30:00 | 67,157.70 | 67,160.00 | 67,103.10 | 67,103.10 | 200.9990 | -0.08% |
| 2026-04-05 12:15:00 | 67,056.50 | 67,159.60 | 67,049.80 | 67,157.80 | 253.0050 | +0.15% |
| 2026-04-05 12:00:00 | 67,113.40 | 67,113.50 | 67,034.80 | 67,056.50 | 280.0740 | -0.08% |
| 2026-04-05 11:45:00 | 67,110.60 | 67,114.50 | 67,091.00 | 67,113.50 | 143.2290 | +0.00% |
| 2026-04-05 11:30:00 | 67,124.60 | 67,124.70 | 67,058.00 | 67,110.50 | 224.8990 | -0.02% |
| 2026-04-05 11:15:00 | 67,159.00 | 67,159.00 | 67,100.00 | 67,124.60 | 189.7920 | -0.05% |
| 2026-04-05 11:00:00 | 67,144.30 | 67,166.90 | 67,123.70 | 67,159.00 | 269.2930 | +0.02% |
| 2026-04-05 10:45:00 | 67,105.20 | 67,154.00 | 67,099.40 | 67,144.30 | 322.3480 | +0.06% |
| 2026-04-05 10:30:00 | 67,100.00 | 67,149.60 | 67,085.00 | 67,105.10 | 384.1370 | +0.01% |
| 2026-04-05 10:15:00 | 66,970.30 | 67,132.50 | 66,955.00 | 67,100.00 | 710.4250 | +0.19% |
| 2026-04-05 10:00:00 | 67,060.60 | 67,060.70 | 66,900.00 | 66,970.40 | 1,607 | -0.13% |
| 2026-04-05 09:45:00 | 67,060.30 | 67,088.00 | 67,051.90 | 67,060.60 | 344.7600 | +0.00% |
| 2026-04-05 09:30:00 | 67,101.60 | 67,102.50 | 67,045.20 | 67,060.30 | 445.4190 | -0.06% |
| 2026-04-05 09:15:00 | 67,158.00 | 67,158.10 | 67,095.00 | 67,101.60 | 313.0440 | -0.08% |
| 2026-04-05 09:00:00 | 67,177.00 | 67,200.00 | 67,082.00 | 67,158.00 | 528.4750 | -0.03% |
| 2026-04-05 08:45:00 | 67,218.90 | 67,235.70 | 67,131.10 | 67,177.00 | 437.1090 | -0.06% |
| 2026-04-05 08:30:00 | 67,230.40 | 67,240.50 | 67,200.00 | 67,218.90 | 277.4290 | -0.02% |
| 2026-04-05 08:15:00 | 67,222.90 | 67,247.00 | 67,196.80 | 67,230.50 | 294.2180 | +0.01% |
| 2026-04-05 08:00:00 | 67,271.10 | 67,279.20 | 67,205.70 | 67,223.00 | 411.8160 | -0.07% |
| 2026-04-05 07:45:00 | 67,291.90 | 67,295.50 | 67,214.20 | 67,271.00 | 381.8560 | -0.03% |
| 2026-04-05 07:30:00 | 67,272.80 | 67,296.10 | 67,229.40 | 67,291.80 | 363.6020 | +0.03% |
| 2026-04-05 07:15:00 | 67,325.70 | 67,331.90 | 67,272.70 | 67,272.70 | 260.4160 | -0.08% |
| 2026-04-05 07:00:00 | 67,368.90 | 67,371.40 | 67,297.00 | 67,325.70 | 335.1100 | -0.06% |
| 2026-04-05 06:45:00 | 67,432.80 | 67,438.70 | 67,337.80 | 67,368.90 | 240.3670 | -0.09% |
| 2026-04-05 06:30:00 | 67,389.80 | 67,432.90 | 67,353.20 | 67,432.80 | 250.1850 | +0.06% |
| 2026-04-05 06:15:00 | 67,357.20 | 67,415.50 | 67,344.80 | 67,389.80 | 358.6190 | +0.05% |
| 2026-04-05 06:00:00 | 67,325.00 | 67,357.30 | 67,305.40 | 67,357.20 | 302.3290 | +0.05% |
| 2026-04-05 05:45:00 | 67,272.70 | 67,452.70 | 67,272.60 | 67,325.00 | 841.9720 | +0.08% |
| 2026-04-05 05:30:00 | 67,243.90 | 67,296.80 | 67,231.70 | 67,272.70 | 173.3990 | +0.04% |
| 2026-04-05 05:15:00 | 67,207.10 | 67,250.90 | 67,207.00 | 67,244.00 | 130.8650 | +0.05% |
| 2026-04-05 05:00:00 | 67,240.20 | 67,258.70 | 67,180.90 | 67,207.10 | 216.1650 | -0.05% |
| 2026-04-05 04:45:00 | 67,234.60 | 67,264.60 | 67,223.20 | 67,240.20 | 161.1820 | +0.01% |
| 2026-04-05 04:30:00 | 67,237.60 | 67,269.40 | 67,220.30 | 67,234.60 | 263.0780 | -0.00% |
| 2026-04-05 04:15:00 | 67,200.30 | 67,245.00 | 67,200.20 | 67,237.60 | 273.9550 | +0.06% |
| 2026-04-05 04:00:00 | 67,262.80 | 67,262.80 | 67,150.60 | 67,200.20 | 757.9750 | -0.09% |
| 2026-04-05 03:45:00 | 67,274.10 | 67,298.20 | 67,245.70 | 67,262.70 | 312.8110 | -0.02% |
| 2026-04-05 03:30:00 | 67,332.90 | 67,343.90 | 67,245.60 | 67,274.10 | 392.2750 | -0.09% |
| 2026-04-05 03:15:00 | 67,468.30 | 67,523.80 | 67,331.40 | 67,332.90 | 754.4180 | -0.20% |
| 2026-04-05 03:00:00 | 67,265.60 | 67,472.50 | 67,265.60 | 67,468.30 | 745.7290 | +0.30% |
| 2026-04-05 02:45:00 | 67,256.70 | 67,296.50 | 67,226.40 | 67,265.70 | 253.9140 | +0.01% |
| 2026-04-05 02:30:00 | 67,300.60 | 67,300.60 | 67,256.70 | 67,256.80 | 224.2240 | -0.07% |
| 2026-04-05 02:15:00 | 67,304.40 | 67,350.00 | 67,300.50 | 67,300.50 | 326.6100 | -0.01% |
| 2026-04-05 02:00:00 | 67,302.30 | 67,314.90 | 67,252.00 | 67,304.40 | 637.9850 | +0.00% |
| 2026-04-05 01:45:00 | 67,290.00 | 67,314.80 | 67,283.60 | 67,302.30 | 219.7800 | +0.02% |
| 2026-04-05 01:30:00 | 67,362.80 | 67,372.60 | 67,289.90 | 67,289.90 | 276.9620 | -0.11% |
| 2026-04-05 01:15:00 | 67,346.70 | 67,386.00 | 67,318.60 | 67,362.80 | 438.8440 | +0.02% |
| 2026-04-05 01:00:00 | 67,335.10 | 67,346.80 | 67,249.90 | 67,346.80 | 1,011 | +0.02% |
| 2026-04-05 00:45:00 | 67,487.20 | 67,500.00 | 67,319.30 | 67,335.20 | 2,405 | -0.23% |
| 2026-04-05 00:30:00 | 67,410.60 | 67,487.20 | 67,350.00 | 67,487.10 | 1,615 | +0.11% |
| 2026-04-05 00:15:00 | 67,310.80 | 67,459.10 | 67,292.00 | 67,410.70 | 970.1070 | +0.15% |
| 2026-04-05 00:00:00 | 67,357.40 | 67,369.00 | 67,292.20 | 67,310.90 | 592.5320 | -0.07% |
| 2026-04-04 23:45:00 | 67,302.50 | 67,359.00 | 67,267.50 | 67,357.30 | 469.9190 | +0.08% |
| 2026-04-04 23:30:00 | 67,297.20 | 67,323.20 | 67,242.60 | 67,302.50 | 961.1790 | +0.01% |
| 2026-04-04 23:15:00 | 67,351.30 | 67,445.50 | 67,263.60 | 67,297.20 | 2,333 | -0.08% |
| 2026-04-04 23:00:00 | 67,177.50 | 67,554.50 | 67,145.60 | 67,351.20 | 4,440 | +0.26% |
| 2026-04-04 22:45:00 | 67,068.60 | 67,180.00 | 67,068.60 | 67,177.60 | 500.9730 | +0.16% |
| 2026-04-04 22:30:00 | 67,160.00 | 67,160.10 | 67,003.70 | 67,068.70 | 3,202 | -0.14% |
| 2026-04-04 22:15:00 | 67,165.00 | 67,178.50 | 67,160.00 | 67,160.00 | 233.5890 | -0.01% |
| 2026-04-04 22:00:00 | 67,170.00 | 67,193.30 | 67,160.00 | 67,164.90 | 431.5110 | -0.01% |
| 2026-04-04 21:45:00 | 67,209.90 | 67,211.10 | 67,144.60 | 67,170.00 | 661.6610 | -0.06% |
| 2026-04-04 21:30:00 | 67,076.60 | 67,245.30 | 67,061.60 | 67,210.00 | 1,282 | +0.20% |
| 2026-04-04 21:15:00 | 67,071.90 | 67,103.30 | 67,058.20 | 67,076.70 | 207.7800 | +0.01% |
| 2026-04-04 21:00:00 | 67,061.90 | 67,071.90 | 67,044.80 | 67,071.90 | 192.3180 | +0.01% |
| 2026-04-04 20:45:00 | 67,028.70 | 67,083.70 | 67,028.60 | 67,062.00 | 261.2140 | +0.05% |
| 2026-04-04 20:30:00 | 67,075.20 | 67,096.50 | 67,025.20 | 67,028.70 | 352.4430 | -0.07% |
| 2026-04-04 20:15:00 | 67,084.80 | 67,110.00 | 67,070.60 | 67,075.10 | 257.5070 | -0.01% |
| 2026-04-04 20:00:00 | 67,128.90 | 67,152.50 | 67,048.00 | 67,084.80 | 592.2150 | -0.07% |
| 2026-04-04 19:45:00 | 67,111.20 | 67,128.90 | 67,069.30 | 67,128.90 | 366.2200 | +0.03% |
| 2026-04-04 19:30:00 | 67,092.80 | 67,125.50 | 67,050.00 | 67,111.10 | 480.6550 | +0.03% |
| 2026-04-04 19:15:00 | 67,134.80 | 67,134.80 | 67,068.30 | 67,092.70 | 468.3340 | -0.06% |
| 2026-04-04 19:00:00 | 67,139.10 | 67,223.80 | 67,111.10 | 67,134.80 | 1,442 | -0.01% |
| 2026-04-04 18:45:00 | 67,008.70 | 67,150.30 | 67,001.00 | 67,139.10 | 1,392 | +0.19% |
| 2026-04-04 18:30:00 | 66,906.90 | 67,039.80 | 66,894.30 | 67,008.70 | 494.5030 | +0.15% |
| 2026-04-04 18:15:00 | 66,880.90 | 66,923.60 | 66,880.90 | 66,906.90 | 248.1260 | +0.04% |
| 2026-04-04 18:00:00 | 66,952.10 | 66,993.30 | 66,880.90 | 66,880.90 | 577.6180 | -0.11% |
| 2026-04-04 17:45:00 | 66,929.00 | 66,954.80 | 66,928.90 | 66,952.10 | 165.4650 | +0.03% |
| 2026-04-04 17:30:00 | 66,944.90 | 66,953.80 | 66,927.10 | 66,928.90 | 156.3910 | -0.02% |
| 2026-04-04 17:15:00 | 66,948.10 | 66,958.20 | 66,910.40 | 66,944.80 | 263.3530 | -0.00% |
| 2026-04-04 17:00:00 | 66,907.80 | 66,957.00 | 66,882.10 | 66,948.00 | 299.7610 | +0.06% |
| 2026-04-04 16:45:00 | 66,943.00 | 66,945.70 | 66,874.50 | 66,907.80 | 460.4260 | -0.05% |
| 2026-04-04 16:30:00 | 67,017.30 | 67,017.30 | 66,928.60 | 66,943.00 | 314.6500 | -0.11% |
| 2026-04-04 16:15:00 | 66,968.60 | 67,025.00 | 66,964.30 | 67,017.20 | 448.1450 | +0.07% |
| 2026-04-04 16:00:00 | 66,982.10 | 67,020.00 | 66,957.20 | 66,968.60 | 415.4000 | -0.02% |
| 2026-04-04 15:45:00 | 66,934.20 | 67,019.10 | 66,919.10 | 66,982.00 | 470.8610 | +0.07% |
| 2026-04-04 15:30:00 | 66,928.00 | 66,970.20 | 66,927.40 | 66,934.20 | 461.7980 | +0.01% |
| 2026-04-04 15:15:00 | 66,973.80 | 66,983.00 | 66,904.00 | 66,928.00 | 473.6580 | -0.07% |
| 2026-04-04 15:00:00 | 66,981.50 | 67,004.10 | 66,955.10 | 66,973.80 | 388.3780 | -0.01% |
| 2026-04-04 14:45:00 | 66,925.00 | 67,023.70 | 66,924.90 | 66,981.50 | 943.2200 | +0.08% |
| 2026-04-04 14:30:00 | 66,920.00 | 66,925.00 | 66,886.80 | 66,924.90 | 179.2320 | +0.01% |
| 2026-04-04 14:15:00 | 66,926.50 | 66,940.00 | 66,876.00 | 66,920.00 | 261.4340 | -0.01% |
| 2026-04-04 14:00:00 | 66,871.00 | 66,934.00 | 66,871.00 | 66,926.50 | 538.6800 | +0.08% |
| 2026-04-04 13:45:00 | 66,868.90 | 66,894.70 | 66,862.90 | 66,871.00 | 383.1290 | +0.00% |
| 2026-04-04 13:30:00 | 66,849.80 | 66,908.40 | 66,844.80 | 66,868.80 | 472.8930 | +0.03% |
| 2026-04-04 13:15:00 | 66,830.90 | 66,878.80 | 66,817.80 | 66,849.70 | 318.3950 | +0.03% |
| 2026-04-04 13:00:00 | 66,833.50 | 66,866.40 | 66,826.90 | 66,830.60 | 312.9780 | -0.00% |
| 2026-04-04 12:45:00 | 66,830.90 | 66,840.00 | 66,817.80 | 66,833.50 | 234.9920 | +0.00% |
| 2026-04-04 12:30:00 | 66,834.60 | 66,837.60 | 66,818.20 | 66,831.00 | 115.1790 | -0.01% |
| 2026-04-04 12:15:00 | 66,773.10 | 66,835.00 | 66,745.50 | 66,834.60 | 251.1470 | +0.09% |
| 2026-04-04 12:00:00 | 66,799.10 | 66,821.80 | 66,770.00 | 66,773.00 | 201.3810 | -0.04% |
| 2026-04-04 11:45:00 | 66,816.40 | 66,838.30 | 66,798.80 | 66,799.10 | 140.1570 | -0.03% |
| 2026-04-04 11:30:00 | 66,824.40 | 66,829.90 | 66,806.20 | 66,816.30 | 168.2380 | -0.01% |
| 2026-04-04 11:15:00 | 66,867.90 | 66,867.90 | 66,818.40 | 66,824.40 | 180.0690 | -0.07% |
| 2026-04-04 11:00:00 | 66,814.00 | 66,875.40 | 66,814.00 | 66,867.90 | 230.2540 | +0.08% |
| 2026-04-04 10:45:00 | 66,800.80 | 66,816.40 | 66,773.30 | 66,814.10 | 255.5890 | +0.02% |
| 2026-04-04 10:30:00 | 66,804.70 | 66,859.60 | 66,799.90 | 66,800.80 | 229.8060 | -0.01% |
| 2026-04-04 10:15:00 | 66,817.00 | 66,817.00 | 66,781.60 | 66,804.70 | 203.8720 | -0.02% |
| 2026-04-04 10:00:00 | 66,820.00 | 66,891.40 | 66,791.80 | 66,816.90 | 359.9900 | -0.00% |
| 2026-04-04 09:45:00 | 66,798.10 | 66,822.00 | 66,798.10 | 66,820.00 | 173.5230 | +0.03% |
| 2026-04-04 09:30:00 | 66,811.50 | 66,837.10 | 66,795.80 | 66,798.20 | 287.0250 | -0.02% |
| 2026-04-04 09:15:00 | 66,819.80 | 66,848.30 | 66,811.40 | 66,811.40 | 366.0050 | -0.01% |
| 2026-04-04 09:00:00 | 66,863.40 | 66,895.70 | 66,819.80 | 66,819.90 | 368.9760 | -0.07% |
| 2026-04-04 08:45:00 | 66,905.20 | 66,905.20 | 66,855.00 | 66,863.40 | 194.3220 | -0.06% |
| 2026-04-04 08:30:00 | 66,885.60 | 66,930.00 | 66,875.10 | 66,905.30 | 179.2660 | +0.03% |
| 2026-04-04 08:15:00 | 66,873.10 | 66,935.30 | 66,860.00 | 66,885.60 | 246.7870 | +0.02% |
| 2026-04-04 08:00:00 | 66,930.00 | 66,930.00 | 66,838.90 | 66,873.10 | 318.8530 | -0.09% |
| 2026-04-04 07:45:00 | 66,841.20 | 66,930.00 | 66,840.80 | 66,930.00 | 304.3470 | +0.13% |
| 2026-04-04 07:30:00 | 66,828.10 | 66,893.50 | 66,800.70 | 66,841.20 | 358.2550 | +0.02% |
| 2026-04-04 07:15:00 | 66,844.80 | 66,858.30 | 66,804.30 | 66,828.10 | 376.5110 | -0.02% |
| 2026-04-04 07:00:00 | 66,859.90 | 66,880.90 | 66,823.50 | 66,844.80 | 150.8780 | -0.02% |
| 2026-04-04 06:45:00 | 66,901.00 | 66,907.00 | 66,818.50 | 66,860.00 | 286.9850 | -0.06% |
| 2026-04-04 06:30:00 | 66,885.70 | 66,930.60 | 66,872.40 | 66,901.00 | 228.7570 | +0.02% |
| 2026-04-04 06:15:00 | 66,839.10 | 66,902.80 | 66,839.10 | 66,885.70 | 304.8530 | +0.07% |
| 2026-04-04 06:00:00 | 66,929.40 | 66,943.00 | 66,813.00 | 66,839.20 | 415.4750 | -0.13% |
| 2026-04-04 05:45:00 | 66,900.30 | 66,946.30 | 66,869.50 | 66,929.50 | 390.8870 | +0.04% |
| 2026-04-04 05:30:00 | 66,860.50 | 66,900.30 | 66,848.00 | 66,900.30 | 450.4830 | +0.06% |
| 2026-04-04 05:15:00 | 66,878.70 | 66,900.30 | 66,840.10 | 66,860.60 | 399.9590 | -0.03% |
| 2026-04-04 05:00:00 | 66,800.00 | 66,900.30 | 66,791.80 | 66,878.60 | 371.0350 | +0.12% |
| 2026-04-04 04:45:00 | 66,856.60 | 66,877.00 | 66,800.00 | 66,800.10 | 202.2820 | -0.08% |
| 2026-04-04 04:30:00 | 66,847.70 | 66,888.00 | 66,821.50 | 66,856.70 | 161.2230 | +0.01% |
| 2026-04-04 04:15:00 | 66,869.00 | 66,878.00 | 66,839.60 | 66,847.70 | 150.4530 | -0.03% |
| 2026-04-04 04:00:00 | 66,857.00 | 66,877.30 | 66,816.00 | 66,869.00 | 262.8930 | +0.02% |
| 2026-04-04 03:45:00 | 66,821.70 | 66,882.90 | 66,818.30 | 66,857.00 | 308.8680 | +0.05% |
| 2026-04-04 03:30:00 | 66,765.20 | 66,829.30 | 66,740.60 | 66,821.70 | 292.3380 | +0.08% |
| 2026-04-04 03:15:00 | 66,752.30 | 66,827.30 | 66,751.00 | 66,765.20 | 326.3510 | +0.02% |
| 2026-04-04 03:00:00 | 66,783.60 | 66,822.80 | 66,746.00 | 66,752.40 | 299.7130 | -0.05% |
| 2026-04-04 02:45:00 | 66,826.20 | 66,826.20 | 66,767.70 | 66,783.70 | 216.6620 | -0.06% |
| 2026-04-04 02:30:00 | 66,850.10 | 66,890.10 | 66,805.00 | 66,826.20 | 192.0520 | -0.04% |
| 2026-04-04 02:15:00 | 66,807.00 | 66,899.70 | 66,788.70 | 66,850.00 | 422.2730 | +0.06% |
| 2026-04-04 02:00:00 | 66,811.00 | 66,838.20 | 66,746.90 | 66,807.00 | 482.0770 | -0.01% |
| 2026-04-04 01:45:00 | 66,860.00 | 66,869.90 | 66,773.10 | 66,811.00 | 393.2720 | -0.07% |
| 2026-04-04 01:30:00 | 66,844.60 | 66,923.60 | 66,822.70 | 66,860.00 | 600.9900 | +0.02% |
| 2026-04-04 01:15:00 | 66,920.30 | 66,936.80 | 66,714.10 | 66,844.60 | 1,523 | -0.11% |
| 2026-04-04 01:00:00 | 66,972.50 | 67,040.00 | 66,920.20 | 66,920.30 | 674.0980 | -0.08% |
| 2026-04-04 00:45:00 | 66,944.70 | 67,046.10 | 66,911.30 | 66,972.50 | 788.4920 | +0.04% |
| 2026-04-04 00:30:00 | 66,958.90 | 66,979.00 | 66,896.40 | 66,944.70 | 563.2730 | -0.02% |
| 2026-04-04 00:15:00 | 66,881.60 | 66,965.00 | 66,843.30 | 66,959.00 | 476.8520 | +0.12% |
| 2026-04-04 00:00:00 | 66,806.00 | 66,890.00 | 66,800.00 | 66,881.50 | 362.0110 | +0.11% |
| 2026-04-03 23:45:00 | 66,828.50 | 66,853.40 | 66,778.90 | 66,806.10 | 619.1330 | -0.03% |
| 2026-04-03 23:30:00 | 66,899.80 | 66,956.20 | 66,804.20 | 66,828.40 | 629.9930 | -0.11% |
| 2026-04-03 23:15:00 | 66,931.80 | 66,931.90 | 66,828.60 | 66,899.80 | 720.3260 | -0.05% |
| 2026-04-03 23:00:00 | 66,899.90 | 66,999.00 | 66,876.60 | 66,931.80 | 820.8680 | +0.05% |
| 2026-04-03 22:45:00 | 66,775.90 | 66,953.70 | 66,775.80 | 66,900.00 | 809.8090 | +0.19% |
| 2026-04-03 22:30:00 | 66,878.20 | 66,910.80 | 66,773.30 | 66,775.80 | 821.0640 | -0.15% |
| 2026-04-03 22:15:00 | 66,752.90 | 66,968.10 | 66,688.50 | 66,878.10 | 1,317 | +0.19% |
| 2026-04-03 22:00:00 | 66,644.60 | 66,776.80 | 66,600.00 | 66,752.90 | 1,501 | +0.16% |
| 2026-04-03 21:45:00 | 66,574.90 | 66,663.30 | 66,478.50 | 66,644.60 | 1,489 | +0.10% |
| 2026-04-03 21:30:00 | 66,650.00 | 66,651.40 | 66,546.70 | 66,574.90 | 1,139 | -0.11% |
| 2026-04-03 21:15:00 | 66,645.90 | 66,705.70 | 66,564.00 | 66,649.90 | 1,742 | +0.01% |
| 2026-04-03 21:00:00 | 66,690.40 | 66,707.10 | 66,525.40 | 66,645.90 | 1,802 | -0.07% |
| 2026-04-03 20:45:00 | 66,836.70 | 66,868.30 | 66,605.90 | 66,690.40 | 1,775 | -0.22% |
| 2026-04-03 20:30:00 | 67,087.20 | 67,350.00 | 66,751.90 | 66,837.10 | 5,523 | -0.37% |
| 2026-04-03 20:15:00 | 66,978.40 | 67,110.40 | 66,910.00 | 67,087.10 | 982.5540 | +0.16% |
| 2026-04-03 20:00:00 | 66,983.50 | 67,018.00 | 66,890.40 | 66,978.30 | 666.2570 | -0.01% |
| 2026-04-03 19:45:00 | 66,965.00 | 67,009.00 | 66,911.60 | 66,983.40 | 500.7400 | +0.03% |
| 2026-04-03 19:30:00 | 66,904.90 | 67,041.90 | 66,880.20 | 66,965.00 | 903.0580 | +0.09% |
| 2026-04-03 19:15:00 | 66,823.30 | 66,927.70 | 66,807.80 | 66,904.90 | 828.7340 | +0.12% |
| 2026-04-03 19:00:00 | 66,845.30 | 66,888.20 | 66,790.60 | 66,823.20 | 505.1590 | -0.03% |
| 2026-04-03 18:45:00 | 66,749.30 | 66,871.90 | 66,749.30 | 66,845.30 | 621.5440 | +0.14% |
| 2026-04-03 18:30:00 | 66,727.80 | 66,765.70 | 66,644.00 | 66,749.20 | 682.0240 | +0.03% |
| 2026-04-03 18:15:00 | 66,791.20 | 66,847.90 | 66,727.70 | 66,727.70 | 402.6530 | -0.10% |
| 2026-04-03 18:00:00 | 66,828.90 | 66,828.90 | 66,736.00 | 66,791.20 | 511.4840 | -0.06% |
| 2026-04-03 17:45:00 | 66,868.50 | 66,874.40 | 66,772.00 | 66,828.90 | 393.5370 | -0.06% |
| 2026-04-03 17:30:00 | 66,790.00 | 66,888.00 | 66,757.00 | 66,868.40 | 452.6190 | +0.12% |
| 2026-04-03 17:15:00 | 66,866.10 | 66,893.50 | 66,714.30 | 66,790.00 | 1,204 | -0.11% |
| 2026-04-03 17:00:00 | 66,935.10 | 66,976.00 | 66,850.00 | 66,866.00 | 713.2750 | -0.10% |
| 2026-04-03 16:45:00 | 66,900.30 | 66,978.40 | 66,867.00 | 66,935.00 | 846.4130 | +0.05% |
| 2026-04-03 16:30:00 | 67,023.00 | 67,090.00 | 66,864.10 | 66,900.40 | 1,129 | -0.18% |
| 2026-04-03 16:15:00 | 67,137.40 | 67,188.00 | 67,012.80 | 67,023.00 | 961.7120 | -0.17% |
| 2026-04-03 16:00:00 | 67,008.80 | 67,258.00 | 66,993.40 | 67,137.50 | 1,831 | +0.19% |
| 2026-04-03 15:45:00 | 67,043.30 | 67,095.70 | 66,971.00 | 67,008.80 | 1,095 | -0.05% |
| 2026-04-03 15:30:00 | 66,913.10 | 67,233.30 | 66,882.40 | 67,043.40 | 3,287 | +0.19% |
| 2026-04-03 15:15:00 | 66,785.70 | 66,916.40 | 66,764.10 | 66,913.20 | 741.8710 | +0.19% |
| 2026-04-03 15:00:00 | 66,762.10 | 66,879.40 | 66,716.40 | 66,785.70 | 1,075 | +0.04% |
| 2026-04-03 14:45:00 | 66,706.10 | 66,770.00 | 66,680.00 | 66,762.00 | 659.1980 | +0.08% |
| 2026-04-03 14:30:00 | 66,594.30 | 66,748.70 | 66,550.00 | 66,706.00 | 610.0610 | +0.17% |
| 2026-04-03 14:15:00 | 66,635.90 | 66,665.80 | 66,567.10 | 66,594.20 | 363.2390 | -0.06% |
| 2026-04-03 14:00:00 | 66,574.90 | 66,635.90 | 66,523.20 | 66,635.90 | 432.4910 | +0.09% |
| 2026-04-03 13:45:00 | 66,740.10 | 66,740.10 | 66,478.80 | 66,574.90 | 1,150 | -0.25% |
| 2026-04-03 13:30:00 | 66,549.00 | 66,789.60 | 66,549.00 | 66,740.10 | 1,240 | +0.29% |
| 2026-04-03 13:15:00 | 66,554.20 | 66,561.60 | 66,375.10 | 66,549.10 | 648.4690 | -0.01% |
| 2026-04-03 13:00:00 | 66,578.80 | 66,641.00 | 66,554.10 | 66,554.10 | 425.6330 | -0.04% |
| 2026-04-03 12:45:00 | 66,548.80 | 66,648.40 | 66,533.00 | 66,578.80 | 550.9580 | +0.05% |
| 2026-04-03 12:30:00 | 66,505.70 | 66,578.10 | 66,468.00 | 66,548.90 | 470.7650 | +0.06% |
| 2026-04-03 12:15:00 | 66,603.90 | 66,666.00 | 66,505.60 | 66,505.60 | 359.3110 | -0.15% |
| 2026-04-03 12:00:00 | 66,550.10 | 66,625.30 | 66,525.00 | 66,603.90 | 363.9580 | +0.08% |
| 2026-04-03 11:45:00 | 66,565.80 | 66,608.00 | 66,515.30 | 66,550.00 | 317.3650 | -0.02% |
| 2026-04-03 11:30:00 | 66,602.20 | 66,677.70 | 66,492.60 | 66,565.70 | 927.3530 | -0.05% |
| 2026-04-03 11:15:00 | 66,623.90 | 66,698.50 | 66,572.10 | 66,602.10 | 1,422 | -0.03% |
| 2026-04-03 11:00:00 | 66,504.60 | 66,640.30 | 66,461.00 | 66,623.90 | 1,464 | +0.18% |
| 2026-04-03 10:45:00 | 66,309.10 | 66,517.20 | 66,282.00 | 66,504.60 | 1,076 | +0.29% |
| 2026-04-03 10:30:00 | 66,424.90 | 66,485.70 | 66,240.00 | 66,309.10 | 2,679 | -0.17% |
| 2026-04-03 10:15:00 | 66,479.60 | 66,726.70 | 66,413.30 | 66,424.90 | 1,775 | -0.08% |
| 2026-04-03 10:00:00 | 66,599.10 | 66,599.10 | 66,375.00 | 66,479.60 | 1,742 | -0.18% |
| 2026-04-03 09:45:00 | 66,540.60 | 66,600.20 | 66,457.60 | 66,599.00 | 891.3730 | +0.09% |
| 2026-04-03 09:30:00 | 66,834.80 | 66,881.30 | 66,450.00 | 66,540.50 | 2,108 | -0.44% |
| 2026-04-03 09:15:00 | 66,797.30 | 66,868.80 | 66,707.00 | 66,834.90 | 492.6000 | +0.06% |
| 2026-04-03 09:00:00 | 66,761.80 | 66,808.50 | 66,696.30 | 66,797.20 | 595.6890 | +0.05% |
| 2026-04-03 08:45:00 | 66,773.00 | 66,773.10 | 66,671.00 | 66,761.80 | 789.4090 | -0.02% |
| 2026-04-03 08:30:00 | 66,794.00 | 66,884.10 | 66,733.80 | 66,773.00 | 534.9950 | -0.03% |
| 2026-04-03 08:15:00 | 66,839.90 | 66,936.40 | 66,763.90 | 66,793.90 | 560.7690 | -0.07% |
| 2026-04-03 08:00:00 | 66,868.60 | 66,976.20 | 66,745.00 | 66,839.90 | 837.8840 | -0.04% |
| 2026-04-03 07:45:00 | 66,852.80 | 66,874.10 | 66,820.60 | 66,868.50 | 285.9180 | +0.02% |
| 2026-04-03 07:30:00 | 66,906.20 | 66,930.50 | 66,852.40 | 66,852.80 | 371.9080 | -0.08% |
| 2026-04-03 07:15:00 | 66,919.20 | 67,001.30 | 66,893.40 | 66,906.30 | 369.8110 | -0.02% |
| 2026-04-03 07:00:00 | 66,954.00 | 67,070.20 | 66,892.30 | 66,919.20 | 626.1590 | -0.05% |
| 2026-04-03 06:45:00 | 66,947.20 | 67,008.50 | 66,885.00 | 66,954.00 | 506.3590 | +0.01% |
| 2026-04-03 06:30:00 | 66,875.70 | 66,975.00 | 66,875.70 | 66,947.10 | 485.1550 | +0.11% |
| 2026-04-03 06:15:00 | 66,869.60 | 66,965.90 | 66,782.00 | 66,875.60 | 553.5570 | +0.01% |
| 2026-04-03 06:00:00 | 66,910.70 | 66,990.00 | 66,864.00 | 66,869.50 | 527.7910 | -0.06% |
| 2026-04-03 05:45:00 | 66,739.30 | 66,917.20 | 66,739.30 | 66,910.70 | 367.4380 | +0.26% |
| 2026-04-03 05:30:00 | 66,802.30 | 66,840.40 | 66,729.70 | 66,739.40 | 386.8490 | -0.09% |
| 2026-04-03 05:15:00 | 66,790.00 | 66,906.00 | 66,766.00 | 66,802.30 | 434.5670 | +0.02% |
| 2026-04-03 05:00:00 | 66,906.40 | 66,993.40 | 66,681.30 | 66,790.00 | 905.7660 | -0.17% |
| 2026-04-03 04:45:00 | 67,001.00 | 67,023.20 | 66,899.00 | 66,906.30 | 419.9090 | -0.14% |
| 2026-04-03 04:30:00 | 67,017.80 | 67,078.90 | 66,921.20 | 67,001.00 | 620.5730 | -0.03% |
| 2026-04-03 04:15:00 | 66,856.80 | 67,035.20 | 66,845.30 | 67,017.90 | 832.5670 | +0.24% |
| 2026-04-03 04:00:00 | 66,943.20 | 66,945.30 | 66,755.60 | 66,856.80 | 1,157 | -0.13% |
| 2026-04-03 03:45:00 | 66,928.30 | 67,038.30 | 66,877.10 | 66,943.20 | 1,072 | +0.02% |
| 2026-04-03 03:30:00 | 66,994.10 | 67,025.20 | 66,827.80 | 66,928.30 | 746.6010 | -0.10% |
| 2026-04-03 03:15:00 | 67,017.60 | 67,067.50 | 66,885.50 | 66,994.20 | 895.0370 | -0.03% |
| 2026-04-03 03:00:00 | 66,941.70 | 67,082.90 | 66,899.90 | 67,017.60 | 985.3250 | +0.11% |
| 2026-04-03 02:45:00 | 66,716.10 | 67,044.80 | 66,692.90 | 66,941.60 | 1,423 | +0.34% |
| 2026-04-03 02:30:00 | 66,592.70 | 66,776.60 | 66,592.60 | 66,716.10 | 907.8820 | +0.19% |
| 2026-04-03 02:15:00 | 66,666.20 | 66,810.00 | 66,580.00 | 66,592.70 | 1,237 | -0.11% |
| 2026-04-03 02:00:00 | 66,641.40 | 66,758.20 | 66,550.00 | 66,666.20 | 2,066 | +0.04% |
| 2026-04-03 01:45:00 | 66,949.90 | 66,950.00 | 66,622.40 | 66,641.40 | 3,529 | -0.46% |
| 2026-04-03 01:30:00 | 67,201.80 | 67,229.00 | 66,896.60 | 66,949.90 | 2,664 | -0.37% |
| 2026-04-03 01:15:00 | 67,133.70 | 67,400.00 | 67,126.50 | 67,201.90 | 3,726 | +0.10% |
| 2026-04-03 01:00:00 | 67,050.00 | 67,174.20 | 66,815.10 | 67,133.70 | 2,346 | +0.12% |
| 2026-04-03 00:45:00 | 67,126.60 | 67,226.40 | 67,040.80 | 67,050.10 | 1,339 | -0.11% |
| 2026-04-03 00:30:00 | 66,836.60 | 67,234.40 | 66,808.40 | 67,126.60 | 4,099 | +0.43% |
| 2026-04-03 00:15:00 | 66,867.00 | 66,929.10 | 66,707.60 | 66,836.60 | 1,338 | -0.05% |
| 2026-04-03 00:00:00 | 66,810.60 | 66,929.00 | 66,767.00 | 66,867.10 | 1,140 | +0.08% |
| 2026-04-02 23:45:00 | 66,894.30 | 66,911.10 | 66,698.00 | 66,810.60 | 1,169 | -0.13% |
| 2026-04-02 23:30:00 | 66,805.20 | 66,960.70 | 66,666.60 | 66,894.30 | 1,679 | +0.13% |
| 2026-04-02 23:15:00 | 66,858.60 | 66,868.90 | 66,596.20 | 66,805.10 | 2,236 | -0.08% |
| 2026-04-02 23:00:00 | 66,822.30 | 66,944.00 | 66,635.40 | 66,858.70 | 3,482 | +0.05% |
| 2026-04-02 22:45:00 | 67,016.90 | 67,080.00 | 66,621.00 | 66,822.40 | 4,041 | -0.29% |
| 2026-04-02 22:30:00 | 66,221.90 | 67,030.00 | 66,217.20 | 67,016.90 | 1.03万 | +1.20% |
| 2026-04-02 22:15:00 | 66,357.00 | 66,458.00 | 66,158.00 | 66,222.00 | 2,579 | -0.20% |
| 2026-04-02 22:00:00 | 66,227.30 | 66,400.10 | 66,123.00 | 66,357.10 | 3,762 | +0.20% |
| 2026-04-02 21:45:00 | 65,826.70 | 66,250.00 | 65,800.00 | 66,227.30 | 4,394 | +0.61% |
| 2026-04-02 21:30:00 | 66,110.90 | 66,209.80 | 65,676.10 | 65,826.60 | 6,074 | -0.43% |
| 2026-04-02 21:15:00 | 65,969.10 | 66,158.70 | 65,850.40 | 66,110.90 | 3,158 | +0.21% |
| 2026-04-02 21:00:00 | 66,014.30 | 66,130.00 | 65,919.10 | 65,969.00 | 2,230 | -0.07% |
| 2026-04-02 20:45:00 | 66,179.80 | 66,209.30 | 65,962.20 | 66,014.20 | 1,153 | -0.25% |
| 2026-04-02 20:30:00 | 66,115.40 | 66,186.50 | 66,069.00 | 66,179.80 | 1,276 | +0.10% |
| 2026-04-02 20:15:00 | 66,139.30 | 66,150.60 | 65,919.10 | 66,115.30 | 3,942 | -0.04% |
| 2026-04-02 20:00:00 | 66,180.60 | 66,215.20 | 66,001.00 | 66,139.20 | 2,661 | -0.06% |
| 2026-04-02 19:45:00 | 66,297.80 | 66,360.00 | 66,138.20 | 66,180.60 | 1,382 | -0.18% |
| 2026-04-02 19:30:00 | 66,415.50 | 66,447.40 | 66,283.00 | 66,297.90 | 692.8350 | -0.18% |
| 2026-04-02 19:15:00 | 66,253.30 | 66,438.00 | 66,065.10 | 66,415.50 | 2,646 | +0.24% |
| 2026-04-02 19:00:00 | 66,424.10 | 66,449.70 | 66,223.00 | 66,253.40 | 1,092 | -0.26% |
| 2026-04-02 18:45:00 | 66,440.80 | 66,471.60 | 66,389.80 | 66,424.00 | 532.3520 | -0.03% |
| 2026-04-02 18:30:00 | 66,337.10 | 66,464.50 | 66,322.90 | 66,440.80 | 963.0960 | +0.16% |
| 2026-04-02 18:15:00 | 66,231.90 | 66,354.90 | 66,191.70 | 66,337.00 | 848.8890 | +0.16% |
| 2026-04-02 18:00:00 | 66,428.70 | 66,471.90 | 66,188.10 | 66,231.90 | 1,635 | -0.30% |
| 2026-04-02 17:45:00 | 66,400.00 | 66,441.40 | 66,332.00 | 66,428.60 | 653.6770 | +0.04% |
| 2026-04-02 17:30:00 | 66,444.10 | 66,487.70 | 66,360.80 | 66,400.10 | 1,078 | -0.07% |
| 2026-04-02 17:15:00 | 66,394.40 | 66,487.00 | 66,330.60 | 66,444.10 | 1,002 | +0.07% |
| 2026-04-02 17:00:00 | 66,418.10 | 66,454.50 | 66,256.00 | 66,394.40 | 2,023 | -0.04% |
| 2026-04-02 16:45:00 | 66,475.70 | 66,529.70 | 66,372.90 | 66,418.20 | 1,399 | -0.09% |
| 2026-04-02 16:30:00 | 66,645.20 | 66,705.20 | 66,462.40 | 66,475.60 | 1,507 | -0.25% |
| 2026-04-02 16:15:00 | 66,743.80 | 66,749.80 | 66,555.70 | 66,645.30 | 1,336 | -0.15% |
| 2026-04-02 16:00:00 | 66,887.80 | 66,887.90 | 66,681.30 | 66,743.90 | 1,021 | -0.22% |
| 2026-04-02 15:45:00 | 66,824.20 | 66,898.50 | 66,821.30 | 66,887.90 | 1,384 | +0.10% |
| 2026-04-02 15:30:00 | 66,647.20 | 66,860.00 | 66,644.10 | 66,824.20 | 1,269 | +0.27% |
| 2026-04-02 15:15:00 | 66,545.40 | 66,680.30 | 66,545.30 | 66,647.20 | 504.2860 | +0.15% |
| 2026-04-02 15:00:00 | 66,653.00 | 66,681.80 | 66,521.40 | 66,545.30 | 648.0970 | -0.16% |
| 2026-04-02 14:45:00 | 66,519.90 | 66,661.50 | 66,519.90 | 66,652.90 | 663.7080 | +0.20% |
| 2026-04-02 14:30:00 | 66,612.60 | 66,666.50 | 66,506.40 | 66,519.90 | 1,018 | -0.14% |
| 2026-04-02 14:15:00 | 66,547.00 | 66,798.90 | 66,540.00 | 66,612.70 | 3,600 | +0.10% |
| 2026-04-02 14:00:00 | 66,558.20 | 66,591.90 | 66,530.00 | 66,547.00 | 1,377 | -0.02% |
| 2026-04-02 13:45:00 | 66,553.70 | 66,628.80 | 66,440.00 | 66,558.20 | 2,348 | +0.01% |
| 2026-04-02 13:30:00 | 66,449.90 | 66,593.40 | 66,362.20 | 66,553.60 | 2,028 | +0.16% |
| 2026-04-02 13:15:00 | 66,349.90 | 66,450.00 | 66,315.10 | 66,449.90 | 1,177 | +0.15% |
| 2026-04-02 13:00:00 | 66,300.20 | 66,478.20 | 66,270.00 | 66,349.80 | 1,826 | +0.07% |
| 2026-04-02 12:45:00 | 66,255.20 | 66,363.90 | 66,234.90 | 66,300.20 | 1,821 | +0.07% |
| 2026-04-02 12:30:00 | 66,386.90 | 66,420.00 | 66,171.80 | 66,255.20 | 2,316 | -0.20% |
| 2026-04-02 12:15:00 | 66,501.20 | 66,592.30 | 66,337.00 | 66,386.80 | 1,942 | -0.17% |
| 2026-04-02 12:00:00 | 66,538.40 | 66,617.70 | 66,469.90 | 66,501.20 | 1,119 | -0.06% |
| 2026-04-02 11:45:00 | 66,571.40 | 66,617.00 | 66,464.50 | 66,538.40 | 1,434 | -0.05% |
| 2026-04-02 11:30:00 | 66,831.60 | 66,850.00 | 66,455.90 | 66,571.40 | 2,178 | -0.39% |
| 2026-04-02 11:15:00 | 66,719.60 | 66,865.70 | 66,601.50 | 66,831.60 | 1,876 | +0.17% |
| 2026-04-02 11:00:00 | 66,821.60 | 66,931.90 | 66,702.60 | 66,719.60 | 1,329 | -0.15% |
| 2026-04-02 10:45:00 | 66,677.40 | 66,912.40 | 66,656.30 | 66,821.60 | 1,526 | +0.22% |
| 2026-04-02 10:30:00 | 66,863.80 | 67,016.50 | 66,590.00 | 66,677.40 | 2,709 | -0.28% |
| 2026-04-02 10:15:00 | 66,824.90 | 66,982.20 | 66,729.50 | 66,863.70 | 2,681 | +0.06% |
| 2026-04-02 10:00:00 | 67,316.40 | 67,316.40 | 66,807.60 | 66,824.90 | 4,030 | -0.73% |
| 2026-04-02 09:45:00 | 67,135.90 | 67,364.70 | 67,000.30 | 67,316.40 | 3,100 | +0.27% |
| 2026-04-02 09:30:00 | 67,538.90 | 67,545.70 | 67,090.00 | 67,135.90 | 5,567 | -0.60% |
| 2026-04-02 09:15:00 | 68,105.40 | 68,109.10 | 67,223.00 | 67,538.90 | 1.16万 | -0.83% |
| 2026-04-02 09:00:00 | 68,565.20 | 68,565.20 | 67,598.00 | 68,105.30 | 8,209 | -0.67% |
| 2026-04-02 08:45:00 | 68,494.30 | 68,639.10 | 68,391.60 | 68,565.10 | 1,765 | +0.10% |
| 2026-04-02 08:30:00 | 68,179.00 | 68,494.40 | 68,166.50 | 68,494.30 | 1,397 | +0.46% |
| 2026-04-02 08:15:00 | 68,177.30 | 68,244.80 | 68,100.00 | 68,179.10 | 729.1090 | +0.00% |
| 2026-04-02 08:00:00 | 68,086.40 | 68,199.60 | 68,013.30 | 68,177.30 | 919.7760 | +0.13% |
| 2026-04-02 07:45:00 | 68,072.30 | 68,142.20 | 68,024.10 | 68,086.50 | 488.3460 | +0.02% |
| 2026-04-02 07:30:00 | 68,088.30 | 68,146.00 | 67,952.20 | 68,072.30 | 897.1350 | -0.02% |
| 2026-04-02 07:15:00 | 68,162.40 | 68,162.40 | 68,050.00 | 68,088.30 | 466.6290 | -0.11% |
| 2026-04-02 07:00:00 | 68,088.50 | 68,220.90 | 68,088.50 | 68,162.30 | 469.1480 | +0.11% |
| 2026-04-02 06:45:00 | 68,209.30 | 68,227.90 | 68,040.20 | 68,088.40 | 442.0390 | -0.18% |
| 2026-04-02 06:30:00 | 68,149.90 | 68,284.20 | 68,101.60 | 68,209.40 | 601.6830 | +0.09% |
| 2026-04-02 06:15:00 | 68,184.20 | 68,230.00 | 68,032.90 | 68,149.90 | 743.3140 | -0.05% |
| 2026-04-02 06:00:00 | 68,324.80 | 68,324.80 | 68,104.60 | 68,184.20 | 863.4450 | -0.21% |
| 2026-04-02 05:45:00 | 68,312.70 | 68,442.20 | 68,230.10 | 68,324.70 | 593.6350 | +0.02% |
| 2026-04-02 05:30:00 | 68,402.20 | 68,482.40 | 68,280.60 | 68,312.70 | 776.4610 | -0.13% |
| 2026-04-02 05:15:00 | 68,257.80 | 68,510.60 | 68,244.90 | 68,402.10 | 1,201 | +0.21% |
| 2026-04-02 05:00:00 | 68,159.70 | 68,349.90 | 68,136.50 | 68,257.80 | 947.2110 | +0.14% |
| 2026-04-02 04:45:00 | 68,148.50 | 68,217.80 | 68,118.50 | 68,159.80 | 576.5720 | +0.02% |
| 2026-04-02 04:30:00 | 68,021.50 | 68,151.50 | 67,927.00 | 68,148.50 | 759.8540 | +0.19% |
| 2026-04-02 04:15:00 | 68,053.50 | 68,113.50 | 67,992.00 | 68,021.50 | 657.9030 | -0.05% |
| 2026-04-02 04:00:00 | 68,143.70 | 68,167.40 | 67,971.20 | 68,053.40 | 831.0270 | -0.13% |
| 2026-04-02 03:45:00 | 68,123.60 | 68,251.40 | 68,079.90 | 68,143.80 | 1,071 | +0.03% |
| 2026-04-02 03:30:00 | 68,244.80 | 68,269.90 | 68,036.00 | 68,123.70 | 882.4000 | -0.18% |
| 2026-04-02 03:15:00 | 68,034.80 | 68,255.90 | 68,000.00 | 68,244.80 | 948.1780 | +0.31% |
| 2026-04-02 03:00:00 | 68,054.20 | 68,207.60 | 68,034.80 | 68,034.90 | 714.6500 | -0.03% |
| 2026-04-02 02:45:00 | 68,195.40 | 68,199.90 | 67,970.50 | 68,054.20 | 1,149 | -0.21% |
| 2026-04-02 02:30:00 | 68,060.40 | 68,313.80 | 68,012.30 | 68,195.40 | 1,801 | +0.20% |
| 2026-04-02 02:15:00 | 68,055.00 | 68,136.00 | 67,959.00 | 68,060.30 | 1,467 | +0.01% |
| 2026-04-02 02:00:00 | 68,239.70 | 68,264.70 | 67,900.40 | 68,055.00 | 3,844 | -0.27% |
| 2026-04-02 01:45:00 | 68,400.00 | 68,411.00 | 68,212.10 | 68,239.70 | 1,433 | -0.23% |
| 2026-04-02 01:30:00 | 68,491.40 | 68,510.00 | 68,258.40 | 68,400.00 | 2,045 | -0.13% |
| 2026-04-02 01:15:00 | 68,712.00 | 68,764.60 | 68,456.00 | 68,491.40 | 2,088 | -0.32% |
| 2026-04-02 01:00:00 | 68,781.10 | 69,142.60 | 68,688.00 | 68,712.10 | 3,177 | -0.10% |
| 2026-04-02 00:45:00 | 68,906.20 | 68,913.20 | 68,775.20 | 68,781.10 | 783.2660 | -0.18% |
| 2026-04-02 00:30:00 | 68,836.10 | 68,961.60 | 68,670.40 | 68,906.10 | 2,125 | +0.10% |
| 2026-04-02 00:15:00 | 68,638.00 | 68,909.50 | 68,570.00 | 68,836.00 | 1,616 | +0.29% |
| 2026-04-02 00:00:00 | 68,876.90 | 68,900.00 | 68,600.40 | 68,638.00 | 2,097 | -0.35% |
| 2026-04-01 23:45:00 | 68,716.90 | 68,938.80 | 68,716.80 | 68,877.00 | 1,972 | +0.23% |
| 2026-04-01 23:30:00 | 68,712.70 | 68,836.70 | 68,622.30 | 68,716.90 | 1,548 | +0.01% |
| 2026-04-01 23:15:00 | 68,453.90 | 68,873.10 | 68,380.30 | 68,712.60 | 2,880 | +0.38% |
| 2026-04-01 23:00:00 | 68,559.20 | 68,638.50 | 68,410.60 | 68,454.00 | 1,296 | -0.15% |
| 2026-04-01 22:45:00 | 68,373.20 | 68,657.10 | 68,321.70 | 68,559.10 | 1,747 | +0.27% |
| 2026-04-01 22:30:00 | 68,485.60 | 68,608.60 | 68,203.40 | 68,373.10 | 2,757 | -0.16% |
| 2026-04-01 22:15:00 | 68,229.20 | 68,487.00 | 68,194.20 | 68,485.50 | 2,783 | +0.38% |
| 2026-04-01 22:00:00 | 68,091.40 | 68,260.00 | 68,020.00 | 68,229.10 | 1,617 | +0.20% |
| 2026-04-01 21:45:00 | 68,076.70 | 68,278.00 | 67,903.70 | 68,091.40 | 3,311 | +0.02% |
| 2026-04-01 21:30:00 | 68,527.80 | 68,650.00 | 67,883.70 | 68,076.60 | 4,912 | -0.66% |
| 2026-04-01 21:15:00 | 68,403.60 | 68,570.00 | 68,397.00 | 68,527.80 | 1,363 | +0.18% |
| 2026-04-01 21:00:00 | 68,364.10 | 68,415.90 | 68,128.00 | 68,403.70 | 3,199 | +0.06% |
| 2026-04-01 20:45:00 | 68,637.50 | 68,773.90 | 68,312.00 | 68,363.80 | 3,520 | -0.40% |
| 2026-04-01 20:30:00 | 68,480.30 | 68,748.70 | 68,220.90 | 68,637.40 | 3,368 | +0.23% |
| 2026-04-01 20:15:00 | 68,541.90 | 68,637.10 | 68,468.50 | 68,480.40 | 672.2370 | -0.09% |
| 2026-04-01 20:00:00 | 68,670.00 | 68,685.10 | 68,421.20 | 68,541.90 | 1,525 | -0.19% |
| 2026-04-01 19:45:00 | 68,571.20 | 68,702.30 | 68,552.40 | 68,669.90 | 1,232 | +0.14% |
| 2026-04-01 19:30:00 | 68,519.40 | 68,600.00 | 68,501.60 | 68,571.20 | 673.7890 | +0.08% |
| 2026-04-01 19:15:00 | 68,581.90 | 68,613.40 | 68,471.50 | 68,519.40 | 684.2420 | -0.09% |
| 2026-04-01 19:00:00 | 68,545.20 | 68,640.70 | 68,471.50 | 68,581.90 | 742.2040 | +0.05% |
| 2026-04-01 18:45:00 | 68,465.60 | 68,595.70 | 68,401.00 | 68,545.10 | 1,106 | +0.12% |
| 2026-04-01 18:30:00 | 68,489.90 | 68,547.80 | 68,370.10 | 68,465.60 | 899.6530 | -0.04% |
| 2026-04-01 18:15:00 | 68,476.60 | 68,604.10 | 68,450.00 | 68,489.90 | 666.2650 | +0.02% |
| 2026-04-01 18:00:00 | 68,608.40 | 68,632.10 | 68,472.00 | 68,476.70 | 564.6650 | -0.19% |
| 2026-04-01 17:45:00 | 68,448.80 | 68,664.30 | 68,448.80 | 68,608.40 | 823.3410 | +0.23% |
| 2026-04-01 17:30:00 | 68,527.30 | 68,591.00 | 68,370.60 | 68,448.80 | 949.1700 | -0.11% |
| 2026-04-01 17:15:00 | 68,466.70 | 68,535.50 | 68,360.00 | 68,527.40 | 1,465 | +0.09% |
| 2026-04-01 17:00:00 | 68,630.90 | 68,702.30 | 68,409.20 | 68,466.70 | 1,928 | -0.24% |
| 2026-04-01 16:45:00 | 68,743.30 | 68,758.60 | 68,526.70 | 68,630.80 | 1,302 | -0.16% |
| 2026-04-01 16:30:00 | 68,708.20 | 68,821.50 | 68,686.80 | 68,743.40 | 1,521 | +0.05% |
| 2026-04-01 16:15:00 | 68,500.00 | 68,721.20 | 68,425.50 | 68,708.10 | 2,547 | +0.30% |
| 2026-04-01 16:00:00 | 68,651.90 | 68,743.00 | 68,479.20 | 68,500.00 | 2,603 | -0.22% |
| 2026-04-01 15:45:00 | 68,862.40 | 68,895.40 | 68,631.10 | 68,651.90 | 2,374 | -0.31% |
| 2026-04-01 15:30:00 | 68,869.30 | 68,962.90 | 68,817.10 | 68,862.40 | 1,492 | -0.01% |
| 2026-04-01 15:15:00 | 69,145.80 | 69,156.80 | 68,825.10 | 68,869.30 | 3,595 | -0.40% |
| 2026-04-01 15:00:00 | 69,069.10 | 69,288.00 | 69,069.10 | 69,145.90 | 2,488 | +0.11% |
| 2026-04-01 14:45:00 | 69,183.60 | 69,218.10 | 68,998.30 | 69,069.10 | 3,362 | -0.17% |
| 2026-04-01 14:30:00 | 68,825.90 | 69,220.00 | 68,765.70 | 69,183.60 | 6,225 | +0.52% |
| 2026-04-01 14:15:00 | 68,616.60 | 68,860.00 | 68,578.20 | 68,826.00 | 3,270 | +0.31% |
| 2026-04-01 14:00:00 | 68,418.30 | 68,671.70 | 68,418.20 | 68,616.60 | 1,490 | +0.29% |
| 2026-04-01 13:45:00 | 68,470.10 | 68,528.50 | 68,404.00 | 68,418.20 | 1,082 | -0.08% |
| 2026-04-01 13:30:00 | 68,552.90 | 68,630.50 | 68,440.40 | 68,470.10 | 1,588 | -0.12% |
| 2026-04-01 13:15:00 | 68,366.40 | 68,732.50 | 68,318.90 | 68,552.90 | 4,322 | +0.27% |
| 2026-04-01 13:00:00 | 68,272.30 | 68,401.00 | 68,114.50 | 68,366.30 | 1,396 | +0.14% |
| 2026-04-01 12:45:00 | 68,186.70 | 68,450.00 | 68,166.00 | 68,272.30 | 2,128 | +0.13% |
| 2026-04-01 12:30:00 | 68,118.90 | 68,248.00 | 68,067.20 | 68,186.70 | 746.0090 | +0.10% |
| 2026-04-01 12:15:00 | 68,037.20 | 68,188.90 | 67,999.50 | 68,118.80 | 1,820 | +0.12% |
| 2026-04-01 12:00:00 | 68,134.00 | 68,234.00 | 67,965.00 | 68,037.10 | 2,112 | -0.14% |
| 2026-04-01 11:45:00 | 68,025.70 | 68,214.50 | 68,025.70 | 68,134.00 | 1,599 | +0.16% |
| 2026-04-01 11:30:00 | 67,932.20 | 68,050.00 | 67,872.50 | 68,025.70 | 759.2610 | +0.14% |
| 2026-04-01 11:15:00 | 67,950.00 | 67,995.90 | 67,890.00 | 67,932.00 | 691.3630 | -0.03% |
| 2026-04-01 11:00:00 | 67,623.90 | 68,086.20 | 67,623.90 | 67,950.00 | 1,844 | +0.48% |
| 2026-04-01 10:45:00 | 67,617.70 | 67,705.80 | 67,558.70 | 67,623.80 | 754.4860 | +0.01% |
| 2026-04-01 10:30:00 | 67,603.70 | 67,691.30 | 67,534.90 | 67,617.70 | 996.2070 | +0.02% |
| 2026-04-01 10:15:00 | 67,803.30 | 67,881.20 | 67,556.10 | 67,603.60 | 1,500 | -0.29% |
| 2026-04-01 10:00:00 | 67,746.40 | 67,873.10 | 67,662.20 | 67,803.30 | 1,142 | +0.08% |
| 2026-04-01 09:45:00 | 67,915.90 | 67,920.00 | 67,707.50 | 67,746.40 | 1,405 | -0.25% |
| 2026-04-01 09:30:00 | 68,006.30 | 68,054.70 | 67,755.10 | 67,915.80 | 1,692 | -0.13% |
| 2026-04-01 09:15:00 | 68,223.80 | 68,223.80 | 67,976.50 | 68,006.40 | 1,395 | -0.32% |
| 2026-04-01 09:00:00 | 68,288.00 | 68,330.00 | 68,106.30 | 68,223.70 | 1,375 | -0.09% |
| 2026-04-01 08:45:00 | 68,031.20 | 68,305.10 | 67,989.80 | 68,288.00 | 1,567 | +0.38% |
| 2026-04-01 08:30:00 | 67,964.30 | 68,031.70 | 67,808.10 | 68,031.20 | 1,127 | +0.10% |
| 2026-04-01 08:15:00 | 68,004.60 | 68,177.90 | 67,863.30 | 67,964.30 | 1,713 | -0.06% |
| 2026-04-01 08:00:00 | 68,241.40 | 68,241.50 | 67,975.30 | 68,004.70 | 1,492 | -0.35% |
| 2026-04-01 07:45:00 | 68,271.40 | 68,297.10 | 68,173.10 | 68,241.50 | 603.7500 | -0.04% |
| 2026-04-01 07:30:00 | 68,224.20 | 68,332.00 | 68,200.00 | 68,271.30 | 735.7440 | +0.07% |
| 2026-04-01 07:15:00 | 68,183.60 | 68,332.60 | 68,141.00 | 68,224.30 | 1,017 | +0.06% |
| 2026-04-01 07:00:00 | 68,141.70 | 68,250.00 | 68,050.00 | 68,183.70 | 847.9030 | +0.06% |
| 2026-04-01 06:45:00 | 68,140.10 | 68,183.40 | 68,057.10 | 68,141.60 | 511.9700 | +0.00% |
| 2026-04-01 06:30:00 | 68,080.10 | 68,214.90 | 67,919.50 | 68,140.00 | 925.9370 | +0.09% |
| 2026-04-01 06:15:00 | 68,172.80 | 68,254.40 | 68,057.40 | 68,080.00 | 729.6180 | -0.14% |
| 2026-04-01 06:00:00 | 68,234.70 | 68,306.90 | 68,013.40 | 68,172.80 | 1,372 | -0.09% |
| 2026-04-01 05:45:00 | 68,130.10 | 68,382.90 | 68,119.00 | 68,234.60 | 1,493 | +0.15% |
| 2026-04-01 05:30:00 | 67,995.90 | 68,138.00 | 67,991.70 | 68,130.00 | 644.1960 | +0.20% |
| 2026-04-01 05:15:00 | 67,977.30 | 68,030.00 | 67,840.40 | 67,995.90 | 986.0130 | +0.03% |
| 2026-04-01 05:00:00 | 68,227.30 | 68,227.30 | 67,911.20 | 67,977.30 | 1,091 | -0.37% |
| 2026-04-01 04:45:00 | 68,017.10 | 68,234.00 | 67,985.00 | 68,227.20 | 1,457 | +0.31% |
| 2026-04-01 04:30:00 | 67,967.20 | 68,099.10 | 67,911.10 | 68,017.10 | 653.5840 | +0.07% |
| 2026-04-01 04:15:00 | 68,109.60 | 68,135.60 | 67,902.40 | 67,967.30 | 1,104 | -0.21% |
| 2026-04-01 04:00:00 | 67,803.00 | 68,177.20 | 67,794.80 | 68,109.60 | 2,131 | +0.45% |
| 2026-04-01 03:45:00 | 67,799.90 | 67,934.90 | 67,694.00 | 67,803.00 | 1,234 | +0.00% |
| 2026-04-01 03:30:00 | 67,840.40 | 67,901.00 | 67,671.30 | 67,800.00 | 842.3100 | -0.06% |
| 2026-04-01 03:15:00 | 67,952.60 | 67,996.00 | 67,810.50 | 67,840.30 | 959.1670 | -0.17% |
| 2026-04-01 03:00:00 | 67,814.50 | 67,985.80 | 67,802.00 | 67,952.50 | 1,527 | +0.20% |
| 2026-04-01 02:45:00 | 67,789.90 | 67,912.80 | 67,700.40 | 67,814.60 | 1,091 | +0.04% |
| 2026-04-01 02:30:00 | 67,744.90 | 67,855.40 | 67,601.90 | 67,789.90 | 996.2740 | +0.07% |
| 2026-04-01 02:15:00 | 67,739.70 | 67,929.70 | 67,594.40 | 67,744.90 | 2,258 | +0.01% |
| 2026-04-01 02:00:00 | 67,493.80 | 67,764.90 | 67,488.00 | 67,739.70 | 2,326 | +0.36% |
| 2026-04-01 01:45:00 | 67,683.60 | 67,749.00 | 67,357.10 | 67,493.90 | 4,443 | -0.28% |
| 2026-04-01 01:30:00 | 68,002.40 | 68,091.90 | 67,573.90 | 67,683.70 | 5,090 | -0.47% |
| 2026-04-01 01:15:00 | 68,432.80 | 68,600.00 | 67,951.20 | 68,002.30 | 8,661 | -0.63% |
| 2026-04-01 01:00:00 | 67,632.60 | 68,532.70 | 67,532.80 | 68,432.90 | 1.29万 | +1.18% |
| 2026-04-01 00:45:00 | 67,742.10 | 67,888.00 | 67,457.00 | 67,632.60 | 5,675 | -0.16% |
| 2026-04-01 00:30:00 | 67,056.40 | 67,985.50 | 66,916.60 | 67,742.00 | 8,836 | +1.02% |
| 2026-04-01 00:15:00 | 66,893.10 | 67,165.50 | 66,881.50 | 67,056.50 | 1,846 | +0.24% |
| 2026-04-01 00:00:00 | 66,700.00 | 66,970.40 | 66,695.90 | 66,893.20 | 1,506 | +0.29% |
| 2026-03-31 23:45:00 | 66,906.50 | 67,019.10 | 66,666.50 | 66,700.00 | 1,987 | -0.31% |
| 2026-03-31 23:30:00 | 66,920.80 | 67,127.40 | 66,841.80 | 66,906.50 | 3,065 | -0.02% |
| 2026-03-31 23:15:00 | 67,210.60 | 67,255.00 | 66,864.90 | 66,920.80 | 4,102 | -0.43% |
| 2026-03-31 23:00:00 | 66,556.00 | 67,262.20 | 66,555.90 | 67,210.50 | 7,285 | +0.98% |
| 2026-03-31 22:45:00 | 67,184.20 | 67,184.30 | 66,374.40 | 66,555.90 | 8,366 | -0.94% |
| 2026-03-31 22:30:00 | 67,692.70 | 67,712.20 | 67,047.50 | 67,184.30 | 4,139 | -0.75% |
| 2026-03-31 22:15:00 | 67,300.00 | 67,765.80 | 67,285.20 | 67,692.70 | 6,349 | +0.58% |
| 2026-03-31 22:00:00 | 67,255.60 | 67,500.00 | 67,078.80 | 67,300.40 | 5,427 | +0.07% |
| 2026-03-31 21:45:00 | 66,937.60 | 67,375.00 | 66,937.60 | 67,255.60 | 6,782 | +0.48% |
| 2026-03-31 21:30:00 | 66,773.70 | 67,166.50 | 66,691.90 | 66,937.60 | 4,370 | +0.25% |
| 2026-03-31 21:15:00 | 66,792.00 | 66,932.60 | 66,719.90 | 66,773.80 | 1,221 | -0.03% |
| 2026-03-31 21:00:00 | 66,623.80 | 66,818.90 | 66,623.80 | 66,792.00 | 899.3590 | +0.25% |
| 2026-03-31 20:45:00 | 66,872.80 | 66,888.00 | 66,615.20 | 66,623.80 | 1,319 | -0.37% |
| 2026-03-31 20:30:00 | 66,764.40 | 66,909.30 | 66,692.50 | 66,872.90 | 1,948 | +0.16% |
| 2026-03-31 20:15:00 | 66,541.30 | 66,799.40 | 66,480.00 | 66,764.50 | 1,734 | +0.34% |
| 2026-03-31 20:00:00 | 66,652.40 | 66,766.50 | 66,535.00 | 66,541.30 | 1,399 | -0.17% |
| 2026-03-31 19:45:00 | 66,696.00 | 66,696.10 | 66,534.00 | 66,652.40 | 1,127 | -0.07% |
| 2026-03-31 19:30:00 | 66,610.00 | 66,805.70 | 66,603.90 | 66,696.10 | 1,479 | +0.13% |
| 2026-03-31 19:15:00 | 66,543.30 | 66,850.00 | 66,500.00 | 66,610.00 | 4,940 | +0.10% |
| 2026-03-31 19:00:00 | 66,329.40 | 66,572.30 | 66,205.00 | 66,543.40 | 3,449 | +0.32% |
| 2026-03-31 18:45:00 | 66,247.20 | 66,442.00 | 66,214.60 | 66,329.40 | 1,383 | +0.12% |
| 2026-03-31 18:30:00 | 66,350.10 | 66,398.50 | 66,188.70 | 66,247.30 | 2,941 | -0.15% |
| 2026-03-31 18:15:00 | 66,342.40 | 66,432.00 | 66,313.20 | 66,350.00 | 1,718 | +0.01% |
| 2026-03-31 18:00:00 | 66,099.30 | 66,371.90 | 66,067.00 | 66,342.50 | 2,819 | +0.37% |
| 2026-03-31 17:45:00 | 66,477.40 | 66,487.00 | 65,938.00 | 66,099.30 | 5,311 | -0.57% |
| 2026-03-31 17:30:00 | 66,403.90 | 66,499.70 | 66,368.00 | 66,477.40 | 1,766 | +0.11% |
| 2026-03-31 17:15:00 | 66,669.60 | 66,686.30 | 66,321.00 | 66,403.90 | 4,597 | -0.40% |
| 2026-03-31 17:00:00 | 66,745.10 | 66,891.80 | 66,550.00 | 66,669.50 | 3,311 | -0.11% |
| 2026-03-31 16:45:00 | 66,818.90 | 66,911.90 | 66,655.00 | 66,745.10 | 4,115 | -0.11% |
| 2026-03-31 16:30:00 | 67,280.30 | 67,281.90 | 66,777.00 | 66,818.90 | 5,070 | -0.69% |
| 2026-03-31 16:15:00 | 67,323.90 | 67,420.00 | 67,250.60 | 67,280.40 | 644.2250 | -0.06% |
| 2026-03-31 16:00:00 | 67,343.90 | 67,476.90 | 67,208.40 | 67,324.00 | 1,235 | -0.03% |
| 2026-03-31 15:45:00 | 67,299.90 | 67,410.00 | 67,281.20 | 67,343.80 | 1,168 | +0.07% |
| 2026-03-31 15:30:00 | 67,260.80 | 67,350.00 | 67,179.70 | 67,299.90 | 1,532 | +0.06% |
| 2026-03-31 15:15:00 | 67,267.20 | 67,296.40 | 67,071.90 | 67,260.90 | 2,771 | -0.01% |
| 2026-03-31 15:00:00 | 67,465.40 | 67,497.00 | 67,200.00 | 67,267.20 | 1,305 | -0.29% |
| 2026-03-31 14:45:00 | 67,379.10 | 67,505.80 | 67,379.00 | 67,465.40 | 638.9810 | +0.13% |
| 2026-03-31 14:30:00 | 67,383.30 | 67,457.30 | 67,307.60 | 67,379.00 | 955.7860 | -0.01% |
| 2026-03-31 14:15:00 | 67,446.60 | 67,482.30 | 67,300.10 | 67,383.20 | 1,682 | -0.09% |
| 2026-03-31 14:00:00 | 67,649.00 | 67,679.50 | 67,431.40 | 67,446.50 | 1,076 | -0.30% |
| 2026-03-31 13:45:00 | 67,643.40 | 67,756.80 | 67,623.30 | 67,648.90 | 931.5740 | +0.01% |
| 2026-03-31 13:30:00 | 67,592.40 | 67,691.00 | 67,530.90 | 67,643.40 | 1,439 | +0.08% |
| 2026-03-31 13:15:00 | 67,389.90 | 67,630.00 | 67,356.40 | 67,592.30 | 1,749 | +0.30% |
| 2026-03-31 13:00:00 | 67,510.10 | 67,588.00 | 67,360.50 | 67,389.90 | 1,135 | -0.18% |
| 2026-03-31 12:45:00 | 67,565.10 | 67,652.20 | 67,480.00 | 67,510.10 | 940.3180 | -0.08% |
| 2026-03-31 12:30:00 | 67,562.70 | 67,628.10 | 67,485.70 | 67,565.00 | 892.0970 | +0.00% |
| 2026-03-31 12:15:00 | 67,630.10 | 67,865.70 | 67,441.80 | 67,562.70 | 2,008 | -0.10% |
| 2026-03-31 12:00:00 | 67,670.80 | 67,758.70 | 67,548.00 | 67,630.10 | 1,550 | -0.06% |
| 2026-03-31 11:45:00 | 67,695.50 | 67,730.00 | 67,610.50 | 67,670.80 | 1,107 | -0.04% |
| 2026-03-31 11:30:00 | 67,807.20 | 67,892.10 | 67,610.80 | 67,695.40 | 1,402 | -0.16% |
| 2026-03-31 11:15:00 | 67,878.60 | 67,937.40 | 67,767.50 | 67,807.20 | 956.7680 | -0.11% |
| 2026-03-31 11:00:00 | 67,911.80 | 67,974.80 | 67,763.10 | 67,878.60 | 1,061 | -0.05% |
| 2026-03-31 10:45:00 | 67,947.90 | 68,058.00 | 67,865.40 | 67,911.80 | 941.5960 | -0.05% |
| 2026-03-31 10:30:00 | 68,007.00 | 68,029.00 | 67,802.20 | 67,948.00 | 848.3770 | -0.09% |
| 2026-03-31 10:15:00 | 67,883.80 | 68,072.70 | 67,880.40 | 68,007.10 | 1,433 | +0.18% |
| 2026-03-31 10:00:00 | 67,896.10 | 67,943.00 | 67,726.90 | 67,883.50 | 1,476 | -0.02% |
| 2026-03-31 09:45:00 | 67,893.30 | 68,020.30 | 67,776.80 | 67,896.20 | 2,924 | +0.00% |
| 2026-03-31 09:30:00 | 67,743.00 | 68,377.00 | 67,697.20 | 67,893.30 | 1.10万 | +0.22% |
| 2026-03-31 09:15:00 | 67,194.60 | 67,850.00 | 67,194.60 | 67,743.00 | 5,865 | +0.82% |
| 2026-03-31 09:00:00 | 67,172.50 | 67,257.80 | 67,004.20 | 67,194.60 | 1,592 | +0.03% |
| 2026-03-31 08:45:00 | 66,912.60 | 67,276.00 | 66,906.80 | 67,172.50 | 4,259 | +0.39% |
| 2026-03-31 08:30:00 | 66,780.00 | 66,922.80 | 66,731.50 | 66,912.60 | 1,307 | +0.20% |
| 2026-03-31 08:15:00 | 66,615.00 | 66,790.10 | 66,498.90 | 66,779.90 | 1,233 | +0.25% |
| 2026-03-31 08:00:00 | 66,764.40 | 66,792.40 | 66,525.60 | 66,614.50 | 1,372 | -0.22% |
| 2026-03-31 07:45:00 | 66,729.60 | 66,769.10 | 66,675.40 | 66,764.40 | 601.8440 | +0.05% |
| 2026-03-31 07:30:00 | 66,672.10 | 66,741.00 | 66,626.60 | 66,729.60 | 899.3820 | +0.09% |
| 2026-03-31 07:15:00 | 66,517.60 | 66,690.70 | 66,485.30 | 66,672.10 | 960.0850 | +0.23% |
| 2026-03-31 07:00:00 | 66,746.40 | 66,752.70 | 66,377.10 | 66,517.50 | 2,969 | -0.34% |
| 2026-03-31 06:45:00 | 66,800.10 | 66,813.60 | 66,650.90 | 66,746.50 | 1,077 | -0.08% |
| 2026-03-31 06:30:00 | 66,785.70 | 66,831.50 | 66,710.00 | 66,800.00 | 304.7850 | +0.02% |
| 2026-03-31 06:15:00 | 66,740.40 | 66,869.20 | 66,696.40 | 66,785.70 | 408.5580 | +0.07% |
| 2026-03-31 06:00:00 | 66,770.60 | 66,971.20 | 66,668.20 | 66,740.50 | 1,227 | -0.05% |
| 2026-03-31 05:45:00 | 66,900.00 | 66,928.50 | 66,757.90 | 66,770.60 | 595.0650 | -0.19% |
| 2026-03-31 05:30:00 | 66,822.10 | 66,973.50 | 66,782.40 | 66,900.00 | 780.5550 | +0.12% |
| 2026-03-31 05:15:00 | 66,749.30 | 66,963.60 | 66,737.50 | 66,822.00 | 2,827 | +0.11% |
| 2026-03-31 05:00:00 | 66,614.90 | 66,777.00 | 66,550.00 | 66,749.20 | 937.4070 | +0.20% |
| 2026-03-31 04:45:00 | 66,628.40 | 66,640.70 | 66,576.70 | 66,614.90 | 417.9440 | -0.02% |
| 2026-03-31 04:30:00 | 66,620.00 | 66,647.00 | 66,510.90 | 66,628.50 | 502.5130 | +0.01% |
| 2026-03-31 04:15:00 | 66,561.10 | 66,641.20 | 66,512.00 | 66,620.00 | 557.6230 | +0.09% |
| 2026-03-31 04:00:00 | 66,515.90 | 66,662.60 | 66,488.70 | 66,561.10 | 1,373 | +0.07% |
| 2026-03-31 03:45:00 | 66,305.70 | 66,556.70 | 66,256.50 | 66,516.00 | 2,256 | +0.32% |
| 2026-03-31 03:30:00 | 66,278.10 | 66,374.80 | 66,213.50 | 66,305.70 | 1,136 | +0.04% |
| 2026-03-31 03:15:00 | 66,398.10 | 66,427.50 | 66,200.10 | 66,278.00 | 1,933 | -0.18% |
| 2026-03-31 03:00:00 | 66,620.60 | 66,640.00 | 66,262.50 | 66,398.10 | 3,550 | -0.33% |
| 2026-03-31 02:45:00 | 66,711.30 | 66,765.20 | 66,456.40 | 66,620.60 | 2,111 | -0.14% |
| 2026-03-31 02:30:00 | 66,670.90 | 66,794.90 | 66,544.40 | 66,711.30 | 2,192 | +0.06% |
| 2026-03-31 02:15:00 | 66,794.10 | 66,831.80 | 66,548.00 | 66,670.90 | 2,714 | -0.18% |
| 2026-03-31 02:00:00 | 66,805.10 | 66,899.90 | 66,671.20 | 66,794.10 | 1,480 | -0.02% |
| 2026-03-31 01:45:00 | 66,927.60 | 66,975.90 | 66,757.30 | 66,805.20 | 1,620 | -0.18% |
| 2026-03-31 01:30:00 | 66,787.30 | 66,937.20 | 66,729.90 | 66,927.60 | 2,521 | +0.21% |
| 2026-03-31 01:15:00 | 67,159.30 | 67,167.30 | 66,617.30 | 66,787.20 | 5,971 | -0.55% |
| 2026-03-31 01:00:00 | 67,332.90 | 67,443.80 | 67,140.50 | 67,159.20 | 1,096 | -0.26% |
| 2026-03-31 00:45:00 | 67,345.80 | 67,413.50 | 67,188.00 | 67,333.00 | 1,360 | -0.02% |
| 2026-03-31 00:30:00 | 67,320.60 | 67,481.00 | 67,280.80 | 67,345.90 | 964.5260 | +0.04% |
| 2026-03-31 00:15:00 | 67,414.10 | 67,448.50 | 67,253.30 | 67,320.60 | 1,156 | -0.14% |
| 2026-03-31 00:00:00 | 67,590.20 | 67,614.90 | 67,310.00 | 67,414.20 | 2,110 | -0.26% |
| 2026-03-30 23:45:00 | 67,724.00 | 67,766.50 | 67,558.90 | 67,590.20 | 1,220 | -0.20% |
| 2026-03-30 23:30:00 | 67,493.90 | 67,871.80 | 67,430.50 | 67,724.10 | 2,854 | +0.34% |
| 2026-03-30 23:15:00 | 67,528.00 | 67,591.50 | 67,373.70 | 67,494.00 | 2,000 | -0.05% |
| 2026-03-30 23:00:00 | 67,762.80 | 67,875.00 | 67,523.10 | 67,527.90 | 3,548 | -0.35% |
| 2026-03-30 22:45:00 | 67,100.00 | 67,843.80 | 67,055.00 | 67,762.70 | 5,059 | +0.99% |
| 2026-03-30 22:30:00 | 67,279.00 | 67,375.00 | 67,063.90 | 67,099.90 | 3,845 | -0.27% |
| 2026-03-30 22:15:00 | 67,641.90 | 67,666.00 | 67,200.00 | 67,279.10 | 3,787 | -0.54% |
| 2026-03-30 22:00:00 | 67,490.80 | 67,724.60 | 67,420.10 | 67,641.90 | 2,109 | +0.22% |
| 2026-03-30 21:45:00 | 67,673.60 | 67,800.00 | 67,378.70 | 67,490.90 | 4,382 | -0.27% |
| 2026-03-30 21:30:00 | 67,838.10 | 68,008.50 | 67,660.40 | 67,673.50 | 4,005 | -0.24% |
| 2026-03-30 21:15:00 | 67,870.60 | 68,148.40 | 67,835.70 | 67,838.10 | 3,589 | -0.05% |
| 2026-03-30 21:00:00 | 67,859.40 | 67,932.90 | 67,800.10 | 67,870.60 | 1,099 | +0.02% |
| 2026-03-30 20:45:00 | 67,847.60 | 67,914.90 | 67,799.90 | 67,859.30 | 709.1800 | +0.02% |
| 2026-03-30 20:30:00 | 67,827.20 | 67,929.80 | 67,775.30 | 67,847.60 | 1,144 | +0.03% |
| 2026-03-30 20:15:00 | 67,808.70 | 67,950.00 | 67,762.00 | 67,827.10 | 1,645 | +0.03% |
| 2026-03-30 20:00:00 | 67,651.50 | 67,846.40 | 67,627.70 | 67,808.60 | 1,775 | +0.23% |
| 2026-03-30 19:45:00 | 67,565.90 | 67,709.20 | 67,550.10 | 67,651.50 | 888.0370 | +0.13% |
| 2026-03-30 19:30:00 | 67,655.90 | 67,719.70 | 67,475.00 | 67,565.80 | 1,929 | -0.13% |
| 2026-03-30 19:15:00 | 67,559.00 | 67,998.00 | 67,508.10 | 67,655.90 | 4,111 | +0.14% |
| 2026-03-30 19:00:00 | 67,463.10 | 67,565.70 | 67,459.70 | 67,559.00 | 924.5730 | +0.14% |
| 2026-03-30 18:45:00 | 67,409.00 | 67,498.00 | 67,390.60 | 67,463.00 | 797.3640 | +0.08% |
| 2026-03-30 18:30:00 | 67,391.00 | 67,410.00 | 67,333.30 | 67,409.00 | 803.2790 | +0.03% |
| 2026-03-30 18:15:00 | 67,411.90 | 67,465.00 | 67,383.90 | 67,391.00 | 730.9500 | -0.03% |
| 2026-03-30 18:00:00 | 67,466.20 | 67,470.90 | 67,365.00 | 67,411.90 | 873.5100 | -0.08% |
| 2026-03-30 17:45:00 | 67,527.00 | 67,564.10 | 67,426.00 | 67,466.20 | 605.3210 | -0.09% |
| 2026-03-30 17:30:00 | 67,485.00 | 67,537.40 | 67,427.80 | 67,527.00 | 933.9650 | +0.06% |
| 2026-03-30 17:15:00 | 67,549.90 | 67,629.00 | 67,467.60 | 67,485.10 | 1,367 | -0.10% |
| 2026-03-30 17:00:00 | 67,633.90 | 67,667.90 | 67,538.50 | 67,550.00 | 1,379 | -0.12% |
| 2026-03-30 16:45:00 | 67,725.10 | 67,784.70 | 67,623.10 | 67,634.00 | 1,013 | -0.13% |
| 2026-03-30 16:30:00 | 67,727.10 | 67,920.00 | 67,690.10 | 67,725.40 | 1,523 | -0.00% |
| 2026-03-30 16:15:00 | 67,865.00 | 67,880.00 | 67,688.90 | 67,727.00 | 2,136 | -0.20% |
| 2026-03-30 16:00:00 | 67,595.90 | 67,888.50 | 67,574.60 | 67,865.10 | 5,226 | +0.40% |
| 2026-03-30 15:45:00 | 67,283.70 | 67,612.60 | 67,267.20 | 67,595.90 | 2,729 | +0.46% |
| 2026-03-30 15:30:00 | 67,301.30 | 67,399.90 | 67,255.00 | 67,283.70 | 573.7590 | -0.03% |
| 2026-03-30 15:15:00 | 67,349.90 | 67,402.80 | 67,262.80 | 67,301.20 | 615.9590 | -0.07% |
| 2026-03-30 15:00:00 | 67,273.50 | 67,430.00 | 67,180.50 | 67,349.80 | 1,357 | +0.11% |
| 2026-03-30 14:45:00 | 67,333.70 | 67,394.70 | 67,264.60 | 67,273.40 | 884.6680 | -0.09% |
| 2026-03-30 14:30:00 | 67,288.50 | 67,369.30 | 67,250.00 | 67,333.70 | 1,234 | +0.07% |
| 2026-03-30 14:15:00 | 67,409.90 | 67,430.00 | 67,238.60 | 67,288.50 | 2,464 | -0.18% |
| 2026-03-30 14:00:00 | 67,459.00 | 67,550.00 | 67,378.30 | 67,409.90 | 775.0640 | -0.07% |
| 2026-03-30 13:45:00 | 67,463.50 | 67,529.20 | 67,404.00 | 67,459.00 | 947.0620 | -0.01% |
| 2026-03-30 13:30:00 | 67,623.60 | 67,671.20 | 67,412.00 | 67,463.50 | 1,726 | -0.24% |
| 2026-03-30 13:15:00 | 67,609.00 | 67,699.00 | 67,549.90 | 67,623.50 | 1,055 | +0.02% |
| 2026-03-30 13:00:00 | 67,579.20 | 67,777.00 | 67,542.70 | 67,608.90 | 2,870 | +0.04% |
| 2026-03-30 12:45:00 | 67,386.90 | 67,620.00 | 67,384.30 | 67,579.10 | 1,519 | +0.29% |
| 2026-03-30 12:30:00 | 67,414.70 | 67,529.50 | 67,350.00 | 67,386.90 | 1,551 | -0.04% |
| 2026-03-30 12:15:00 | 67,389.60 | 67,625.10 | 67,339.30 | 67,414.80 | 2,386 | +0.04% |
| 2026-03-30 12:00:00 | 67,140.00 | 67,466.00 | 67,129.30 | 67,389.60 | 2,300 | +0.37% |
| 2026-03-30 11:45:00 | 67,168.50 | 67,288.80 | 67,086.20 | 67,139.80 | 888.8910 | -0.04% |
| 2026-03-30 11:30:00 | 67,208.90 | 67,254.60 | 67,103.70 | 67,168.60 | 1,176 | -0.06% |
| 2026-03-30 11:15:00 | 66,980.10 | 67,264.50 | 66,966.00 | 67,208.90 | 1,537 | +0.34% |
| 2026-03-30 11:00:00 | 67,087.10 | 67,117.20 | 66,934.70 | 66,980.10 | 1,663 | -0.16% |
| 2026-03-30 10:45:00 | 67,021.00 | 67,487.70 | 66,974.00 | 67,087.00 | 9,404 | +0.10% |
| 2026-03-30 10:30:00 | 66,720.00 | 67,021.00 | 66,560.00 | 67,021.00 | 2,274 | +0.45% |
| 2026-03-30 10:15:00 | 66,813.60 | 66,875.00 | 66,650.20 | 66,720.00 | 1,186 | -0.14% |
| 2026-03-30 10:00:00 | 66,624.20 | 66,841.80 | 66,538.50 | 66,813.60 | 1,352 | +0.28% |
| 2026-03-30 09:45:00 | 66,634.20 | 66,806.10 | 66,570.40 | 66,624.10 | 2,036 | -0.02% |
| 2026-03-30 09:30:00 | 66,565.60 | 66,700.00 | 66,495.40 | 66,634.30 | 1,734 | +0.10% |
| 2026-03-30 09:15:00 | 66,371.40 | 66,634.80 | 66,289.90 | 66,565.60 | 1,762 | +0.29% |
| 2026-03-30 09:00:00 | 66,251.20 | 66,544.50 | 66,251.10 | 66,371.30 | 1,885 | +0.18% |
| 2026-03-30 08:45:00 | 66,300.00 | 66,389.90 | 66,072.40 | 66,251.20 | 1,936 | -0.07% |
| 2026-03-30 08:30:00 | 66,537.40 | 66,708.70 | 66,152.50 | 66,300.00 | 3,379 | -0.36% |
| 2026-03-30 08:15:00 | 65,816.80 | 67,043.20 | 65,754.20 | 66,537.50 | 9,571 | +1.10% |
| 2026-03-30 08:00:00 | 65,978.00 | 66,053.90 | 65,762.80 | 65,816.70 | 1,669 | -0.24% |
| 2026-03-30 07:45:00 | 65,995.20 | 66,137.50 | 65,840.10 | 65,977.90 | 1,758 | -0.03% |
| 2026-03-30 07:30:00 | 65,971.40 | 66,062.80 | 65,823.60 | 65,995.20 | 1,953 | +0.04% |
| 2026-03-30 07:15:00 | 66,061.30 | 66,263.00 | 65,915.00 | 65,971.50 | 2,493 | -0.14% |
| 2026-03-30 07:00:00 | 65,820.20 | 66,350.40 | 65,819.00 | 66,061.30 | 5,275 | +0.37% |
| 2026-03-30 06:45:00 | 65,645.90 | 65,936.40 | 64,918.20 | 65,820.30 | 1.49万 | +0.27% |
| 2026-03-30 06:30:00 | 66,352.20 | 66,397.80 | 65,602.00 | 65,645.90 | 6,704 | -1.06% |
| 2026-03-30 06:15:00 | 66,274.40 | 66,462.60 | 66,234.60 | 66,352.30 | 1,003 | +0.12% |
| 2026-03-30 06:00:00 | 66,678.80 | 66,686.10 | 66,191.50 | 66,274.50 | 3,254 | -0.61% |
| 2026-03-30 05:45:00 | 66,611.20 | 66,734.50 | 66,611.10 | 66,678.80 | 957.3980 | +0.10% |
| 2026-03-30 05:30:00 | 66,622.00 | 66,666.00 | 66,570.00 | 66,611.10 | 555.8380 | -0.02% |
| 2026-03-30 05:15:00 | 66,521.70 | 66,661.80 | 66,499.80 | 66,622.00 | 361.4950 | +0.15% |
| 2026-03-30 05:00:00 | 66,578.60 | 66,646.70 | 66,477.50 | 66,521.70 | 515.5240 | -0.09% |
| 2026-03-30 04:45:00 | 66,563.70 | 66,598.60 | 66,536.40 | 66,578.60 | 332.2230 | +0.02% |
| 2026-03-30 04:30:00 | 66,675.70 | 66,691.70 | 66,563.60 | 66,563.70 | 783.5830 | -0.17% |
| 2026-03-30 04:15:00 | 66,426.60 | 66,767.90 | 66,426.60 | 66,675.60 | 2,631 | +0.37% |
| 2026-03-30 04:00:00 | 66,320.30 | 66,480.00 | 66,312.70 | 66,426.60 | 715.0900 | +0.16% |
| 2026-03-30 03:45:00 | 66,363.50 | 66,400.00 | 66,282.10 | 66,320.20 | 769.1470 | -0.07% |
| 2026-03-30 03:30:00 | 66,395.30 | 66,453.40 | 66,318.00 | 66,363.50 | 443.3750 | -0.05% |
| 2026-03-30 03:15:00 | 66,404.00 | 66,448.00 | 66,366.80 | 66,395.20 | 665.9330 | -0.01% |
| 2026-03-30 03:00:00 | 66,397.10 | 66,421.20 | 66,353.40 | 66,404.00 | 296.7340 | +0.01% |
| 2026-03-30 02:45:00 | 66,396.00 | 66,433.40 | 66,351.00 | 66,397.20 | 282.7890 | +0.00% |
| 2026-03-30 02:30:00 | 66,367.90 | 66,524.00 | 66,367.80 | 66,395.90 | 655.2870 | +0.04% |
| 2026-03-30 02:15:00 | 66,372.70 | 66,441.20 | 66,329.70 | 66,367.80 | 424.0370 | -0.01% |
| 2026-03-30 02:00:00 | 66,356.60 | 66,386.10 | 66,291.20 | 66,372.60 | 363.4800 | +0.02% |
| 2026-03-30 01:45:00 | 66,360.30 | 66,410.60 | 66,324.20 | 66,356.60 | 609.2800 | -0.01% |
| 2026-03-30 01:30:00 | 66,228.90 | 66,400.10 | 66,201.00 | 66,360.20 | 1,078 | +0.20% |
| 2026-03-30 01:15:00 | 66,385.60 | 66,385.70 | 66,111.00 | 66,228.90 | 3,193 | -0.24% |
| 2026-03-30 01:00:00 | 66,467.80 | 66,518.20 | 66,359.40 | 66,385.60 | 503.8820 | -0.12% |
| 2026-03-30 00:45:00 | 66,504.50 | 66,542.60 | 66,455.90 | 66,467.80 | 377.7570 | -0.06% |
| 2026-03-30 00:30:00 | 66,591.50 | 66,591.50 | 66,500.00 | 66,504.40 | 576.3560 | -0.13% |
| 2026-03-30 00:15:00 | 66,417.30 | 66,639.00 | 66,400.00 | 66,591.50 | 1,093 | +0.26% |
| 2026-03-30 00:00:00 | 66,499.90 | 66,537.20 | 66,407.10 | 66,417.40 | 805.9230 | -0.12% |
| 2026-03-29 23:45:00 | 66,425.00 | 66,519.10 | 66,388.00 | 66,500.00 | 715.2710 | +0.11% |
| 2026-03-29 23:30:00 | 66,392.50 | 66,448.40 | 66,288.10 | 66,425.10 | 1,498 | +0.05% |
| 2026-03-29 23:15:00 | 66,567.60 | 66,640.20 | 66,300.90 | 66,392.50 | 1,717 | -0.26% |
| 2026-03-29 23:00:00 | 66,556.30 | 66,695.00 | 66,482.00 | 66,567.50 | 1,618 | +0.02% |
| 2026-03-29 22:45:00 | 66,542.10 | 66,569.20 | 66,465.30 | 66,556.20 | 463.1970 | +0.02% |
| 2026-03-29 22:30:00 | 66,502.10 | 66,587.50 | 66,464.20 | 66,542.20 | 739.8680 | +0.06% |
| 2026-03-29 22:15:00 | 66,633.50 | 66,659.90 | 66,479.90 | 66,502.10 | 709.7730 | -0.20% |
| 2026-03-29 22:00:00 | 66,546.10 | 66,764.90 | 66,420.00 | 66,633.50 | 2,345 | +0.13% |
| 2026-03-29 21:45:00 | 66,632.90 | 66,653.60 | 66,501.70 | 66,546.00 | 535.1420 | -0.13% |
| 2026-03-29 21:30:00 | 66,601.10 | 66,658.10 | 66,571.80 | 66,632.90 | 519.4540 | +0.05% |
| 2026-03-29 21:15:00 | 66,567.80 | 66,679.90 | 66,524.80 | 66,601.10 | 696.1540 | +0.05% |
| 2026-03-29 21:00:00 | 66,818.70 | 66,849.00 | 66,483.90 | 66,567.70 | 2,223 | -0.38% |
| 2026-03-29 20:45:00 | 66,708.40 | 66,844.30 | 66,700.00 | 66,818.60 | 622.5930 | +0.17% |
| 2026-03-29 20:30:00 | 66,751.40 | 66,780.70 | 66,668.00 | 66,708.40 | 596.6190 | -0.06% |
| 2026-03-29 20:15:00 | 66,737.90 | 66,794.70 | 66,689.50 | 66,751.30 | 863.5540 | +0.02% |
| 2026-03-29 20:00:00 | 66,780.80 | 66,820.00 | 66,735.00 | 66,738.00 | 726.0730 | -0.06% |
| 2026-03-29 19:45:00 | 66,864.30 | 66,986.80 | 66,768.90 | 66,780.80 | 1,219 | -0.12% |
| 2026-03-29 19:30:00 | 66,803.80 | 66,899.00 | 66,734.10 | 66,864.30 | 977.7310 | +0.09% |
| 2026-03-29 19:15:00 | 66,745.70 | 66,821.60 | 66,703.40 | 66,803.80 | 766.8550 | +0.09% |
| 2026-03-29 19:00:00 | 66,473.40 | 66,831.90 | 66,473.30 | 66,745.70 | 1,827 | +0.41% |
| 2026-03-29 18:45:00 | 66,512.60 | 66,545.90 | 66,466.20 | 66,473.40 | 451.2020 | -0.06% |
| 2026-03-29 18:30:00 | 66,440.00 | 66,520.00 | 66,375.50 | 66,512.50 | 689.9790 | +0.11% |
| 2026-03-29 18:15:00 | 66,515.20 | 66,529.70 | 66,401.00 | 66,440.00 | 976.3000 | -0.11% |
| 2026-03-29 18:00:00 | 66,600.00 | 66,600.00 | 66,458.10 | 66,515.10 | 922.9490 | -0.13% |
| 2026-03-29 17:45:00 | 66,546.50 | 66,613.20 | 66,546.50 | 66,600.10 | 199.3950 | +0.08% |
| 2026-03-29 17:30:00 | 66,644.90 | 66,670.10 | 66,500.90 | 66,546.50 | 828.9150 | -0.15% |
| 2026-03-29 17:15:00 | 66,658.40 | 66,693.40 | 66,598.60 | 66,645.00 | 300.3360 | -0.02% |
| 2026-03-29 17:00:00 | 66,689.40 | 66,740.00 | 66,556.00 | 66,658.40 | 747.3970 | -0.05% |
| 2026-03-29 16:45:00 | 66,704.40 | 66,719.30 | 66,662.10 | 66,689.50 | 477.4900 | -0.02% |
| 2026-03-29 16:30:00 | 66,641.10 | 66,743.70 | 66,641.00 | 66,704.40 | 495.0910 | +0.09% |
| 2026-03-29 16:15:00 | 66,618.50 | 66,649.90 | 66,560.00 | 66,641.10 | 307.6070 | +0.03% |
| 2026-03-29 16:00:00 | 66,632.40 | 66,727.10 | 66,590.00 | 66,618.40 | 606.0170 | -0.02% |
| 2026-03-29 15:45:00 | 66,604.90 | 66,720.00 | 66,572.30 | 66,632.50 | 1,222 | +0.04% |
| 2026-03-29 15:30:00 | 66,648.60 | 66,685.10 | 66,583.20 | 66,605.00 | 590.6260 | -0.07% |
| 2026-03-29 15:15:00 | 66,568.60 | 66,648.60 | 66,554.70 | 66,648.60 | 374.9690 | +0.12% |
| 2026-03-29 15:00:00 | 66,704.40 | 66,704.50 | 66,521.40 | 66,568.60 | 856.9070 | -0.20% |
| 2026-03-29 14:45:00 | 66,645.10 | 66,746.10 | 66,622.40 | 66,704.40 | 375.4570 | +0.09% |
| 2026-03-29 14:30:00 | 66,661.80 | 66,691.70 | 66,631.20 | 66,645.10 | 390.7950 | -0.03% |
| 2026-03-29 14:15:00 | 66,790.00 | 66,839.00 | 66,601.10 | 66,661.80 | 755.7170 | -0.19% |
| 2026-03-29 14:00:00 | 66,741.30 | 66,845.00 | 66,737.60 | 66,790.00 | 533.6450 | +0.07% |
| 2026-03-29 13:45:00 | 66,640.50 | 66,799.50 | 66,600.00 | 66,741.30 | 1,007 | +0.15% |
| 2026-03-29 13:30:00 | 66,603.60 | 66,650.00 | 66,565.00 | 66,640.40 | 370.8100 | +0.06% |
| 2026-03-29 13:15:00 | 66,663.50 | 66,723.70 | 66,571.40 | 66,603.50 | 1,156 | -0.09% |
| 2026-03-29 13:00:00 | 66,701.90 | 66,720.30 | 66,632.40 | 66,663.50 | 559.3690 | -0.06% |
| 2026-03-29 12:45:00 | 66,764.40 | 66,770.00 | 66,683.30 | 66,701.90 | 396.6690 | -0.09% |
| 2026-03-29 12:30:00 | 66,786.30 | 66,819.90 | 66,747.20 | 66,764.30 | 347.7830 | -0.03% |
| 2026-03-29 12:15:00 | 66,879.30 | 66,879.30 | 66,737.10 | 66,786.30 | 1,204 | -0.14% |
| 2026-03-29 12:00:00 | 66,875.70 | 66,907.50 | 66,813.60 | 66,879.20 | 415.5490 | +0.01% |
| 2026-03-29 11:45:00 | 66,887.90 | 66,920.00 | 66,821.30 | 66,875.70 | 937.3580 | -0.02% |
| 2026-03-29 11:30:00 | 66,935.40 | 66,974.90 | 66,872.20 | 66,887.90 | 526.7320 | -0.07% |
| 2026-03-29 11:15:00 | 66,769.10 | 67,100.00 | 66,754.00 | 66,935.30 | 3,458 | +0.25% |
| 2026-03-29 11:00:00 | 66,773.70 | 66,786.50 | 66,724.00 | 66,769.00 | 937.9650 | -0.01% |
| 2026-03-29 10:45:00 | 66,673.90 | 66,820.00 | 66,649.00 | 66,773.70 | 1,158 | +0.15% |
| 2026-03-29 10:30:00 | 66,615.70 | 66,729.50 | 66,529.70 | 66,673.80 | 668.2800 | +0.09% |
| 2026-03-29 10:15:00 | 66,603.40 | 66,677.00 | 66,550.00 | 66,615.70 | 849.9650 | +0.02% |
| 2026-03-29 10:00:00 | 66,536.00 | 66,616.30 | 66,500.40 | 66,603.40 | 817.2100 | +0.10% |
| 2026-03-29 09:45:00 | 66,439.00 | 66,566.60 | 66,381.00 | 66,536.10 | 951.7050 | +0.15% |
| 2026-03-29 09:30:00 | 66,516.60 | 66,525.40 | 66,344.20 | 66,439.10 | 546.1240 | -0.12% |
| 2026-03-29 09:15:00 | 66,514.90 | 66,585.90 | 66,481.40 | 66,516.70 | 450.3260 | +0.00% |
| 2026-03-29 09:00:00 | 66,444.30 | 66,560.00 | 66,440.60 | 66,515.00 | 1,187 | +0.11% |
| 2026-03-29 08:45:00 | 66,360.00 | 66,468.60 | 66,353.20 | 66,444.40 | 474.0740 | +0.13% |
| 2026-03-29 08:30:00 | 66,357.20 | 66,433.90 | 66,323.50 | 66,360.00 | 536.2440 | +0.00% |
| 2026-03-29 08:15:00 | 66,376.30 | 66,455.50 | 66,235.60 | 66,357.30 | 710.6100 | -0.03% |
| 2026-03-29 08:00:00 | 66,334.80 | 66,437.80 | 66,317.70 | 66,376.30 | 827.0760 | +0.06% |
| 2026-03-29 07:45:00 | 66,354.70 | 66,384.30 | 66,271.90 | 66,334.80 | 602.0740 | -0.03% |
| 2026-03-29 07:30:00 | 66,352.50 | 66,450.00 | 66,343.20 | 66,354.60 | 1,090 | +0.00% |
| 2026-03-29 07:15:00 | 66,359.60 | 66,404.80 | 66,248.30 | 66,352.60 | 1,864 | -0.01% |
| 2026-03-29 07:00:00 | 66,729.00 | 66,729.00 | 66,233.60 | 66,359.50 | 2,493 | -0.55% |
| 2026-03-29 06:45:00 | 66,665.10 | 66,740.00 | 66,660.30 | 66,729.00 | 405.1770 | +0.10% |
| 2026-03-29 06:30:00 | 66,743.50 | 66,758.90 | 66,660.00 | 66,665.20 | 280.1820 | -0.12% |
| 2026-03-29 06:15:00 | 66,565.50 | 66,757.80 | 66,562.00 | 66,743.50 | 637.2200 | +0.27% |
| 2026-03-29 06:00:00 | 66,644.90 | 66,691.60 | 66,563.50 | 66,565.50 | 1,072 | -0.12% |
| 2026-03-29 05:45:00 | 66,825.00 | 66,825.10 | 66,526.80 | 66,644.80 | 1,400 | -0.27% |
| 2026-03-29 05:30:00 | 66,814.20 | 66,859.90 | 66,771.40 | 66,825.00 | 226.4370 | +0.02% |
| 2026-03-29 05:15:00 | 66,800.00 | 66,818.20 | 66,768.10 | 66,814.20 | 294.3200 | +0.02% |
| 2026-03-29 05:00:00 | 66,885.60 | 66,890.00 | 66,751.00 | 66,800.10 | 471.8120 | -0.13% |
| 2026-03-29 04:45:00 | 66,875.90 | 66,941.00 | 66,875.90 | 66,885.50 | 241.1150 | +0.01% |
| 2026-03-29 04:30:00 | 66,881.60 | 66,968.00 | 66,868.30 | 66,875.80 | 491.8460 | -0.01% |
| 2026-03-29 04:15:00 | 66,959.00 | 66,973.80 | 66,871.20 | 66,881.70 | 448.3210 | -0.12% |
| 2026-03-29 04:00:00 | 66,873.00 | 66,978.00 | 66,872.90 | 66,959.00 | 681.2670 | +0.13% |
| 2026-03-29 03:45:00 | 66,800.00 | 66,873.00 | 66,795.00 | 66,873.00 | 323.0110 | +0.11% |
| 2026-03-29 03:30:00 | 66,827.80 | 66,864.00 | 66,800.00 | 66,800.10 | 209.5080 | -0.04% |
| 2026-03-29 03:15:00 | 66,805.50 | 66,831.60 | 66,780.00 | 66,827.80 | 222.4270 | +0.03% |
| 2026-03-29 03:00:00 | 66,871.20 | 66,916.50 | 66,764.70 | 66,805.60 | 557.9400 | -0.10% |
| 2026-03-29 02:45:00 | 66,916.40 | 66,916.40 | 66,846.00 | 66,871.10 | 812.8420 | -0.07% |
| 2026-03-29 02:30:00 | 66,845.70 | 66,920.00 | 66,801.00 | 66,916.50 | 655.3980 | +0.11% |
| 2026-03-29 02:15:00 | 66,900.00 | 66,907.60 | 66,831.60 | 66,845.70 | 365.8030 | -0.08% |
| 2026-03-29 02:00:00 | 66,808.60 | 66,900.00 | 66,806.00 | 66,899.90 | 655.3660 | +0.14% |
| 2026-03-29 01:45:00 | 66,777.10 | 66,841.30 | 66,728.10 | 66,808.60 | 388.2800 | +0.05% |
| 2026-03-29 01:30:00 | 66,739.90 | 66,889.60 | 66,644.00 | 66,777.10 | 1,331 | +0.06% |
| 2026-03-29 01:15:00 | 66,891.60 | 66,891.60 | 66,732.10 | 66,739.90 | 1,050 | -0.23% |
| 2026-03-29 01:00:00 | 66,894.30 | 66,965.70 | 66,847.80 | 66,891.50 | 704.5210 | -0.00% |
| 2026-03-29 00:45:00 | 66,871.60 | 66,911.00 | 66,821.30 | 66,894.30 | 892.6220 | +0.03% |
| 2026-03-29 00:30:00 | 67,038.90 | 67,038.90 | 66,854.80 | 66,871.70 | 912.0060 | -0.25% |
| 2026-03-29 00:15:00 | 66,995.10 | 67,065.00 | 66,995.00 | 67,038.90 | 643.2400 | +0.07% |
| 2026-03-29 00:00:00 | 66,982.40 | 67,060.40 | 66,887.20 | 66,995.10 | 1,539 | +0.02% |
| 2026-03-28 23:45:00 | 67,019.00 | 67,038.30 | 66,884.00 | 66,982.30 | 840.3090 | -0.05% |
| 2026-03-28 23:30:00 | 66,994.10 | 67,120.10 | 66,943.70 | 67,019.00 | 1,276 | +0.04% |
| 2026-03-28 23:15:00 | 66,847.10 | 67,284.00 | 66,825.10 | 66,994.10 | 6,910 | +0.22% |
| 2026-03-28 23:00:00 | 66,716.10 | 66,869.30 | 66,678.10 | 66,847.10 | 822.3530 | +0.20% |
| 2026-03-28 22:45:00 | 66,859.70 | 66,942.30 | 66,631.50 | 66,716.20 | 1,700 | -0.21% |
| 2026-03-28 22:30:00 | 66,788.90 | 66,918.00 | 66,677.50 | 66,859.60 | 1,301 | +0.11% |
| 2026-03-28 22:15:00 | 66,750.00 | 66,823.80 | 66,682.00 | 66,789.00 | 1,001 | +0.06% |
| 2026-03-28 22:00:00 | 66,813.40 | 66,900.10 | 66,710.00 | 66,750.00 | 1,358 | -0.09% |
| 2026-03-28 21:45:00 | 66,904.80 | 66,978.00 | 66,743.00 | 66,813.30 | 2,626 | -0.14% |
| 2026-03-28 21:30:00 | 66,432.40 | 67,148.70 | 66,419.50 | 66,904.80 | 9,090 | +0.71% |
| 2026-03-28 21:15:00 | 66,440.10 | 66,465.80 | 66,363.60 | 66,432.40 | 656.4490 | -0.01% |
| 2026-03-28 21:00:00 | 66,416.70 | 66,478.50 | 66,388.00 | 66,440.10 | 814.3250 | +0.04% |
| 2026-03-28 20:45:00 | 66,327.90 | 66,436.20 | 66,312.60 | 66,416.70 | 627.9230 | +0.13% |
| 2026-03-28 20:30:00 | 66,402.00 | 66,406.80 | 66,253.60 | 66,327.90 | 635.8990 | -0.11% |
| 2026-03-28 20:15:00 | 66,367.20 | 66,498.10 | 66,367.10 | 66,402.00 | 1,477 | +0.05% |
| 2026-03-28 20:00:00 | 66,288.40 | 66,378.00 | 66,191.70 | 66,367.10 | 773.0160 | +0.12% |
| 2026-03-28 19:45:00 | 66,282.90 | 66,325.70 | 66,270.00 | 66,288.50 | 551.2760 | +0.01% |
| 2026-03-28 19:30:00 | 66,282.60 | 66,301.30 | 66,262.60 | 66,282.90 | 614.7930 | +0.00% |
| 2026-03-28 19:15:00 | 66,218.30 | 66,283.60 | 66,200.00 | 66,282.70 | 363.1410 | +0.10% |
| 2026-03-28 19:00:00 | 66,184.90 | 66,275.60 | 66,162.00 | 66,218.40 | 723.1810 | +0.05% |
| 2026-03-28 18:45:00 | 66,157.80 | 66,200.00 | 66,140.10 | 66,184.90 | 456.2690 | +0.04% |
| 2026-03-28 18:30:00 | 66,133.80 | 66,194.90 | 66,087.30 | 66,157.80 | 811.5330 | +0.04% |
| 2026-03-28 18:15:00 | 66,283.30 | 66,307.90 | 66,114.00 | 66,133.90 | 1,170 | -0.23% |
| 2026-03-28 18:00:00 | 66,271.00 | 66,379.90 | 66,252.80 | 66,283.20 | 462.5460 | +0.02% |
| 2026-03-28 17:45:00 | 66,229.30 | 66,284.20 | 66,203.50 | 66,270.90 | 457.3030 | +0.06% |
| 2026-03-28 17:30:00 | 66,315.40 | 66,326.30 | 66,211.20 | 66,229.20 | 601.2600 | -0.13% |
| 2026-03-28 17:15:00 | 66,318.90 | 66,359.80 | 66,250.10 | 66,315.80 | 844.6890 | -0.00% |
| 2026-03-28 17:00:00 | 66,374.90 | 66,374.90 | 66,272.70 | 66,318.90 | 892.3660 | -0.08% |
| 2026-03-28 16:45:00 | 66,380.90 | 66,432.00 | 66,352.10 | 66,374.90 | 622.4430 | -0.01% |
| 2026-03-28 16:30:00 | 66,517.00 | 66,521.40 | 66,380.80 | 66,380.80 | 634.5950 | -0.20% |
| 2026-03-28 16:15:00 | 66,465.60 | 66,525.00 | 66,462.60 | 66,517.10 | 467.2960 | +0.08% |
| 2026-03-28 16:00:00 | 66,520.90 | 66,529.40 | 66,430.20 | 66,465.60 | 1,022 | -0.08% |
| 2026-03-28 15:45:00 | 66,405.60 | 66,533.90 | 66,403.10 | 66,520.80 | 1,132 | +0.17% |
| 2026-03-28 15:30:00 | 66,431.30 | 66,431.40 | 66,391.70 | 66,405.50 | 473.5970 | -0.04% |
| 2026-03-28 15:15:00 | 66,401.50 | 66,450.00 | 66,393.70 | 66,431.40 | 425.3260 | +0.05% |
| 2026-03-28 15:00:00 | 66,358.10 | 66,431.70 | 66,341.30 | 66,401.50 | 396.3760 | +0.07% |
| 2026-03-28 14:45:00 | 66,392.50 | 66,415.50 | 66,315.00 | 66,358.20 | 538.7470 | -0.05% |
| 2026-03-28 14:30:00 | 66,427.10 | 66,444.00 | 66,382.40 | 66,392.50 | 554.6130 | -0.05% |
| 2026-03-28 14:15:00 | 66,328.40 | 66,460.00 | 66,321.70 | 66,427.00 | 915.7730 | +0.15% |
| 2026-03-28 14:00:00 | 66,310.00 | 66,379.50 | 66,270.90 | 66,328.40 | 673.0150 | +0.03% |
| 2026-03-28 13:45:00 | 66,294.10 | 66,333.00 | 66,276.60 | 66,310.00 | 660.3120 | +0.02% |
| 2026-03-28 13:30:00 | 66,299.50 | 66,332.40 | 66,245.80 | 66,294.10 | 465.5750 | -0.01% |
| 2026-03-28 13:15:00 | 66,214.50 | 66,349.00 | 66,186.30 | 66,299.50 | 736.9490 | +0.13% |
| 2026-03-28 13:00:00 | 66,243.60 | 66,258.80 | 66,169.00 | 66,214.60 | 359.2110 | -0.04% |
| 2026-03-28 12:45:00 | 66,243.80 | 66,274.70 | 66,193.30 | 66,243.50 | 370.5500 | -0.00% |
| 2026-03-28 12:30:00 | 66,231.90 | 66,258.70 | 66,212.00 | 66,243.80 | 313.2290 | +0.02% |
| 2026-03-28 12:15:00 | 66,084.10 | 66,259.90 | 66,084.10 | 66,231.80 | 690.8240 | +0.22% |
| 2026-03-28 12:00:00 | 66,191.80 | 66,196.60 | 66,068.30 | 66,084.10 | 654.9390 | -0.16% |
| 2026-03-28 11:45:00 | 66,195.10 | 66,206.00 | 66,142.10 | 66,191.80 | 444.1500 | -0.00% |
| 2026-03-28 11:30:00 | 66,131.30 | 66,217.50 | 66,103.60 | 66,195.00 | 551.1520 | +0.10% |
| 2026-03-28 11:15:00 | 66,092.60 | 66,151.80 | 66,092.60 | 66,131.30 | 573.2740 | +0.06% |
| 2026-03-28 11:00:00 | 66,020.00 | 66,141.10 | 66,020.00 | 66,092.60 | 893.1450 | +0.11% |
| 2026-03-28 10:45:00 | 65,999.90 | 66,034.30 | 65,927.10 | 66,020.10 | 769.5080 | +0.03% |
| 2026-03-28 10:30:00 | 66,012.10 | 66,038.00 | 65,888.00 | 66,000.00 | 1,161 | -0.02% |
| 2026-03-28 10:15:00 | 66,156.00 | 66,191.50 | 65,970.70 | 66,012.00 | 1,298 | -0.22% |
| 2026-03-28 10:00:00 | 66,137.20 | 66,214.00 | 66,115.60 | 66,155.90 | 658.5850 | +0.03% |
| 2026-03-28 09:45:00 | 66,104.00 | 66,153.00 | 66,067.00 | 66,137.10 | 603.3830 | +0.05% |
| 2026-03-28 09:30:00 | 66,177.10 | 66,248.80 | 66,006.10 | 66,104.10 | 1,069 | -0.11% |
| 2026-03-28 09:15:00 | 66,115.70 | 66,247.20 | 66,110.80 | 66,177.20 | 730.9610 | +0.09% |
| 2026-03-28 09:00:00 | 66,389.90 | 66,389.90 | 66,039.10 | 66,115.70 | 1,385 | -0.41% |
| 2026-03-28 08:45:00 | 66,450.00 | 66,453.50 | 66,366.40 | 66,389.90 | 546.6320 | -0.09% |
| 2026-03-28 08:30:00 | 66,331.40 | 66,472.40 | 66,331.30 | 66,450.00 | 1,043 | +0.18% |
| 2026-03-28 08:15:00 | 66,264.60 | 66,355.00 | 66,264.60 | 66,331.40 | 495.4820 | +0.10% |
| 2026-03-28 08:00:00 | 66,364.10 | 66,432.70 | 66,239.90 | 66,264.60 | 1,225 | -0.15% |
| 2026-03-28 07:45:00 | 66,246.50 | 66,384.00 | 66,246.00 | 66,364.20 | 1,439 | +0.18% |
| 2026-03-28 07:30:00 | 66,149.90 | 66,253.60 | 66,118.20 | 66,246.50 | 965.5570 | +0.15% |
| 2026-03-28 07:15:00 | 66,052.60 | 66,186.60 | 66,024.60 | 66,150.00 | 822.9200 | +0.15% |
| 2026-03-28 07:00:00 | 65,981.10 | 66,064.80 | 65,931.50 | 66,052.70 | 500.9830 | +0.11% |
| 2026-03-28 06:45:00 | 66,001.90 | 66,040.10 | 65,973.40 | 65,981.10 | 524.0630 | -0.03% |
| 2026-03-28 06:30:00 | 65,971.00 | 66,017.40 | 65,874.40 | 66,002.00 | 646.2120 | +0.05% |
| 2026-03-28 06:15:00 | 65,971.70 | 65,987.40 | 65,903.60 | 65,971.00 | 656.7560 | -0.00% |
| 2026-03-28 06:00:00 | 66,040.40 | 66,053.20 | 65,909.80 | 65,971.70 | 645.0400 | -0.10% |
| 2026-03-28 05:45:00 | 66,083.10 | 66,100.00 | 65,989.50 | 66,040.30 | 508.3710 | -0.06% |
| 2026-03-28 05:30:00 | 66,110.70 | 66,136.10 | 66,002.00 | 66,083.20 | 518.1920 | -0.04% |
| 2026-03-28 05:15:00 | 66,110.60 | 66,135.00 | 66,066.00 | 66,110.60 | 436.3990 | +0.00% |
| 2026-03-28 05:00:00 | 65,983.10 | 66,148.00 | 65,972.60 | 66,110.70 | 769.3960 | +0.19% |
| 2026-03-28 04:45:00 | 65,855.00 | 66,060.40 | 65,844.70 | 65,983.00 | 973.3160 | +0.19% |
| 2026-03-28 04:30:00 | 65,862.90 | 65,916.20 | 65,783.70 | 65,855.00 | 684.2370 | -0.01% |
| 2026-03-28 04:15:00 | 65,961.10 | 66,052.00 | 65,766.10 | 65,862.90 | 1,308 | -0.15% |
| 2026-03-28 04:00:00 | 66,005.50 | 66,125.80 | 65,959.50 | 65,961.00 | 1,733 | -0.07% |
| 2026-03-28 03:45:00 | 65,895.20 | 66,119.60 | 65,842.50 | 66,005.40 | 2,237 | +0.17% |
| 2026-03-28 03:30:00 | 65,892.50 | 66,019.90 | 65,837.80 | 65,895.10 | 1,355 | +0.00% |
| 2026-03-28 03:15:00 | 65,750.30 | 65,910.00 | 65,704.50 | 65,892.50 | 1,136 | +0.22% |
| 2026-03-28 03:00:00 | 65,804.00 | 65,823.80 | 65,666.60 | 65,750.40 | 1,068 | -0.08% |
| 2026-03-28 02:45:00 | 65,771.90 | 65,939.10 | 65,763.40 | 65,804.00 | 1,055 | +0.05% |
| 2026-03-28 02:30:00 | 65,728.10 | 65,848.70 | 65,693.50 | 65,771.90 | 1,819 | +0.07% |
| 2026-03-28 02:15:00 | 65,590.10 | 65,838.50 | 65,501.00 | 65,728.00 | 2,119 | +0.21% |
| 2026-03-28 02:00:00 | 65,604.00 | 65,762.60 | 65,555.00 | 65,590.10 | 1,805 | -0.02% |
| 2026-03-28 01:45:00 | 65,589.90 | 65,711.80 | 65,556.20 | 65,604.00 | 2,204 | +0.02% |
| 2026-03-28 01:30:00 | 65,828.10 | 65,901.30 | 65,550.00 | 65,589.90 | 3,527 | -0.36% |
| 2026-03-28 01:15:00 | 66,178.40 | 66,248.50 | 65,828.10 | 65,828.10 | 2,546 | -0.53% |
| 2026-03-28 01:00:00 | 65,945.50 | 66,267.40 | 65,900.10 | 66,178.50 | 2,450 | +0.35% |
| 2026-03-28 00:45:00 | 65,992.10 | 66,149.60 | 65,808.60 | 65,945.50 | 2,221 | -0.07% |
| 2026-03-28 00:30:00 | 65,926.60 | 66,000.00 | 65,782.00 | 65,992.10 | 1,691 | +0.10% |
| 2026-03-28 00:15:00 | 65,943.20 | 66,070.60 | 65,780.00 | 65,926.50 | 2,323 | -0.03% |
| 2026-03-28 00:00:00 | 66,091.90 | 66,092.00 | 65,731.80 | 65,943.30 | 5,205 | -0.22% |
| 2026-03-27 23:45:00 | 66,372.60 | 66,438.90 | 66,051.20 | 66,092.00 | 3,214 | -0.42% |
| 2026-03-27 23:30:00 | 66,307.00 | 66,615.00 | 66,258.10 | 66,372.50 | 4,811 | +0.10% |
| 2026-03-27 23:15:00 | 66,209.80 | 66,435.60 | 65,930.30 | 66,307.00 | 5,451 | +0.15% |
| 2026-03-27 23:00:00 | 66,162.70 | 66,265.20 | 66,052.00 | 66,209.80 | 4,066 | +0.07% |
| 2026-03-27 22:45:00 | 65,862.60 | 66,206.30 | 65,742.20 | 66,162.70 | 4,822 | +0.46% |
| 2026-03-27 22:30:00 | 65,694.10 | 65,991.60 | 65,691.10 | 65,862.60 | 4,085 | +0.26% |
| 2026-03-27 22:15:00 | 66,320.90 | 66,340.60 | 65,681.50 | 65,694.30 | 8,034 | -0.94% |
| 2026-03-27 22:00:00 | 66,153.90 | 66,375.20 | 66,054.70 | 66,321.00 | 3,855 | +0.25% |
| 2026-03-27 21:45:00 | 66,467.40 | 66,538.00 | 65,950.00 | 66,153.90 | 5,211 | -0.47% |
| 2026-03-27 21:30:00 | 66,658.60 | 66,693.50 | 66,025.40 | 66,467.40 | 7,410 | -0.29% |
| 2026-03-27 21:15:00 | 66,500.10 | 66,689.80 | 66,452.00 | 66,658.50 | 1,505 | +0.24% |
| 2026-03-27 21:00:00 | 66,579.40 | 66,699.90 | 66,479.80 | 66,500.20 | 1,257 | -0.12% |
| 2026-03-27 20:45:00 | 66,579.10 | 66,650.00 | 66,441.80 | 66,579.40 | 1,103 | +0.00% |
| 2026-03-27 20:30:00 | 66,500.70 | 66,605.00 | 66,388.00 | 66,579.10 | 1,797 | +0.12% |
| 2026-03-27 20:15:00 | 66,603.20 | 66,683.10 | 66,481.80 | 66,500.80 | 1,477 | -0.15% |
| 2026-03-27 20:00:00 | 66,663.30 | 66,742.20 | 66,563.00 | 66,603.20 | 1,706 | -0.09% |
| 2026-03-27 19:45:00 | 66,725.80 | 66,810.90 | 66,625.40 | 66,663.20 | 1,920 | -0.09% |
| 2026-03-27 19:30:00 | 66,673.70 | 66,733.60 | 66,603.00 | 66,725.70 | 1,718 | +0.08% |
| 2026-03-27 19:15:00 | 66,574.40 | 66,713.70 | 66,556.40 | 66,673.80 | 3,154 | +0.15% |
| 2026-03-27 19:00:00 | 66,456.40 | 66,588.00 | 66,175.40 | 66,574.30 | 5,776 | +0.18% |
| 2026-03-27 18:45:00 | 66,846.70 | 66,899.70 | 66,257.40 | 66,456.40 | 9,348 | -0.58% |
| 2026-03-27 18:30:00 | 67,725.60 | 67,734.30 | 66,720.40 | 66,846.60 | 1.52万 | -1.30% |
| 2026-03-27 18:15:00 | 67,625.10 | 67,737.90 | 67,615.80 | 67,725.50 | 744.2700 | +0.15% |
| 2026-03-27 18:00:00 | 67,652.00 | 67,735.30 | 67,565.70 | 67,625.30 | 1,332 | -0.04% |
| 2026-03-27 17:45:00 | 67,685.30 | 67,850.90 | 67,632.00 | 67,651.90 | 1,574 | -0.05% |
| 2026-03-27 17:30:00 | 67,901.60 | 67,905.50 | 67,671.00 | 67,685.30 | 1,735 | -0.32% |
| 2026-03-27 17:15:00 | 67,710.00 | 67,912.10 | 67,700.60 | 67,901.50 | 1,498 | +0.28% |
| 2026-03-27 17:00:00 | 67,876.70 | 67,906.60 | 67,500.20 | 67,709.90 | 4,127 | -0.25% |
| 2026-03-27 16:45:00 | 67,780.40 | 68,030.00 | 67,720.00 | 67,876.60 | 3,350 | +0.14% |
| 2026-03-27 16:30:00 | 68,201.00 | 68,268.80 | 67,560.00 | 67,780.50 | 1.02万 | -0.62% |
| 2026-03-27 16:15:00 | 68,429.40 | 68,476.20 | 68,181.00 | 68,200.90 | 2,761 | -0.33% |
| 2026-03-27 16:00:00 | 68,501.80 | 68,619.90 | 68,410.10 | 68,429.50 | 1,795 | -0.11% |
| 2026-03-27 15:45:00 | 68,562.50 | 68,599.00 | 68,416.50 | 68,501.70 | 2,515 | -0.09% |
| 2026-03-27 15:30:00 | 68,883.70 | 68,918.00 | 68,482.80 | 68,562.50 | 2,822 | -0.47% |
| 2026-03-27 15:15:00 | 68,830.50 | 68,925.00 | 68,770.00 | 68,883.80 | 1,394 | +0.08% |
| 2026-03-27 15:00:00 | 68,621.50 | 68,882.90 | 68,570.00 | 68,830.60 | 1,538 | +0.30% |
| 2026-03-27 14:45:00 | 68,702.90 | 68,702.90 | 68,600.00 | 68,621.50 | 668.9080 | -0.12% |
| 2026-03-27 14:30:00 | 68,754.20 | 68,793.30 | 68,692.30 | 68,702.90 | 617.9810 | -0.07% |
| 2026-03-27 14:15:00 | 68,714.70 | 68,811.00 | 68,670.70 | 68,754.30 | 913.3260 | +0.06% |
| 2026-03-27 14:00:00 | 68,588.80 | 68,722.60 | 68,530.60 | 68,714.70 | 597.0120 | +0.18% |
| 2026-03-27 13:45:00 | 68,564.50 | 68,595.20 | 68,522.90 | 68,588.80 | 417.3770 | +0.04% |
| 2026-03-27 13:30:00 | 68,562.50 | 68,668.40 | 68,453.60 | 68,564.50 | 928.6500 | +0.00% |
| 2026-03-27 13:15:00 | 68,773.60 | 68,830.00 | 68,546.10 | 68,562.60 | 1,223 | -0.31% |
| 2026-03-27 13:00:00 | 68,540.10 | 68,796.90 | 68,508.80 | 68,773.60 | 1,464 | +0.34% |
| 2026-03-27 12:45:00 | 68,543.90 | 68,599.20 | 68,527.00 | 68,540.20 | 641.1080 | -0.01% |
| 2026-03-27 12:30:00 | 68,496.20 | 68,586.00 | 68,463.30 | 68,543.90 | 887.4020 | +0.07% |
| 2026-03-27 12:15:00 | 68,367.90 | 68,530.20 | 68,350.70 | 68,496.20 | 1,171 | +0.19% |
| 2026-03-27 12:00:00 | 68,728.80 | 68,764.50 | 68,257.20 | 68,367.80 | 4,819 | -0.53% |
| 2026-03-27 11:45:00 | 68,825.10 | 68,836.50 | 68,725.80 | 68,728.80 | 488.8310 | -0.14% |
| 2026-03-27 11:30:00 | 68,793.60 | 68,877.30 | 68,759.90 | 68,825.10 | 523.3920 | +0.05% |
| 2026-03-27 11:15:00 | 68,711.20 | 68,806.50 | 68,679.40 | 68,793.50 | 542.5280 | +0.12% |
| 2026-03-27 11:00:00 | 68,870.80 | 68,888.40 | 68,621.50 | 68,711.10 | 2,053 | -0.23% |
| 2026-03-27 10:45:00 | 68,884.90 | 68,947.30 | 68,838.60 | 68,870.80 | 411.0080 | -0.02% |
| 2026-03-27 10:30:00 | 68,990.30 | 69,043.30 | 68,815.50 | 68,885.00 | 614.9960 | -0.15% |
| 2026-03-27 10:15:00 | 69,017.70 | 69,017.80 | 68,917.70 | 68,990.20 | 484.1990 | -0.04% |
| 2026-03-27 10:00:00 | 69,016.50 | 69,142.70 | 69,008.30 | 69,017.70 | 1,209 | +0.00% |
| 2026-03-27 09:45:00 | 68,867.60 | 69,033.30 | 68,841.20 | 69,016.40 | 947.8860 | +0.22% |
| 2026-03-27 09:30:00 | 68,877.10 | 68,907.70 | 68,808.20 | 68,867.60 | 572.8420 | -0.01% |
| 2026-03-27 09:15:00 | 68,830.00 | 68,919.70 | 68,793.30 | 68,877.00 | 863.8690 | +0.07% |
| 2026-03-27 09:00:00 | 68,746.40 | 68,843.70 | 68,654.80 | 68,829.90 | 1,023 | +0.12% |
| 2026-03-27 08:45:00 | 68,679.70 | 68,757.20 | 68,561.50 | 68,746.40 | 690.1040 | +0.10% |
| 2026-03-27 08:30:00 | 68,689.60 | 68,752.40 | 68,458.50 | 68,679.60 | 2,059 | -0.01% |
| 2026-03-27 08:15:00 | 68,894.20 | 68,922.90 | 68,688.20 | 68,689.60 | 896.3150 | -0.30% |
| 2026-03-27 08:00:00 | 68,788.10 | 68,942.20 | 68,643.90 | 68,894.20 | 2,402 | +0.15% |
| 2026-03-27 07:45:00 | 68,726.60 | 68,818.80 | 68,704.10 | 68,788.00 | 496.6780 | +0.09% |
| 2026-03-27 07:30:00 | 68,708.60 | 68,752.30 | 68,616.70 | 68,726.70 | 669.9830 | +0.03% |
| 2026-03-27 07:15:00 | 68,789.80 | 68,822.80 | 68,600.00 | 68,708.50 | 1,261 | -0.12% |
| 2026-03-27 07:00:00 | 68,862.50 | 68,968.90 | 68,747.50 | 68,789.80 | 1,235 | -0.11% |
| 2026-03-27 06:45:00 | 68,768.60 | 68,862.50 | 68,736.50 | 68,862.50 | 713.0350 | +0.14% |
| 2026-03-27 06:30:00 | 68,718.30 | 68,804.50 | 68,674.50 | 68,768.60 | 1,045 | +0.07% |
| 2026-03-27 06:15:00 | 68,928.90 | 68,949.40 | 68,542.50 | 68,718.30 | 2,443 | -0.31% |
| 2026-03-27 06:00:00 | 68,885.80 | 69,000.00 | 68,826.60 | 68,928.90 | 901.0180 | +0.06% |
| 2026-03-27 05:45:00 | 68,992.10 | 68,995.50 | 68,870.60 | 68,885.80 | 681.6790 | -0.15% |
| 2026-03-27 05:30:00 | 69,051.70 | 69,100.00 | 68,921.10 | 68,992.00 | 984.5380 | -0.09% |
| 2026-03-27 05:15:00 | 68,882.50 | 69,213.30 | 68,850.00 | 69,051.70 | 1,793 | +0.25% |
| 2026-03-27 05:00:00 | 68,973.90 | 68,982.00 | 68,849.80 | 68,882.40 | 1,333 | -0.13% |
| 2026-03-27 04:45:00 | 69,133.50 | 69,175.50 | 68,900.00 | 68,973.80 | 1,385 | -0.23% |
| 2026-03-27 04:30:00 | 69,139.30 | 69,277.30 | 69,042.40 | 69,133.60 | 1,677 | -0.01% |
| 2026-03-27 04:15:00 | 69,169.10 | 69,316.60 | 69,030.00 | 69,139.20 | 3,944 | -0.04% |
| 2026-03-27 04:00:00 | 68,502.70 | 69,466.60 | 68,378.50 | 69,169.20 | 9,534 | +0.97% |
| 2026-03-27 03:45:00 | 68,592.40 | 68,657.40 | 68,456.00 | 68,502.70 | 1,511 | -0.13% |
| 2026-03-27 03:30:00 | 68,400.40 | 68,645.20 | 68,317.90 | 68,592.40 | 1,341 | +0.28% |
| 2026-03-27 03:15:00 | 68,415.40 | 68,547.00 | 68,345.10 | 68,400.40 | 803.0280 | -0.02% |
| 2026-03-27 03:00:00 | 68,457.00 | 68,486.00 | 68,345.00 | 68,415.30 | 894.9960 | -0.06% |
| 2026-03-27 02:45:00 | 68,296.80 | 68,474.50 | 68,264.40 | 68,457.00 | 1,884 | +0.23% |
| 2026-03-27 02:30:00 | 68,163.20 | 68,328.50 | 68,148.20 | 68,296.90 | 1,583 | +0.20% |
| 2026-03-27 02:15:00 | 68,429.30 | 68,429.30 | 68,115.80 | 68,162.50 | 3,696 | -0.39% |
| 2026-03-27 02:00:00 | 68,456.20 | 68,581.30 | 68,236.50 | 68,429.40 | 4,254 | -0.04% |
| 2026-03-27 01:45:00 | 68,926.00 | 68,930.70 | 68,325.20 | 68,456.10 | 6,733 | -0.68% |
| 2026-03-27 01:30:00 | 69,061.80 | 69,138.80 | 68,901.40 | 68,925.90 | 1,672 | -0.20% |
| 2026-03-27 01:15:00 | 68,889.20 | 69,070.10 | 68,880.00 | 69,061.70 | 705.0340 | +0.25% |
| 2026-03-27 01:00:00 | 68,904.80 | 69,020.00 | 68,878.60 | 68,889.20 | 1,015 | -0.02% |
| 2026-03-27 00:45:00 | 68,892.40 | 68,959.70 | 68,825.00 | 68,904.80 | 798.4610 | +0.02% |
| 2026-03-27 00:30:00 | 68,858.10 | 68,989.60 | 68,797.80 | 68,892.40 | 1,842 | +0.05% |
| 2026-03-27 00:15:00 | 68,999.20 | 69,040.30 | 68,826.20 | 68,858.20 | 2,031 | -0.20% |
| 2026-03-27 00:00:00 | 69,054.90 | 69,054.90 | 68,921.00 | 68,999.20 | 1,657 | -0.08% |
| 2026-03-26 23:45:00 | 68,964.90 | 69,199.00 | 68,953.50 | 69,054.80 | 2,549 | +0.13% |
| 2026-03-26 23:30:00 | 68,998.90 | 69,040.00 | 68,867.00 | 68,964.90 | 2,137 | -0.05% |
| 2026-03-26 23:15:00 | 68,922.10 | 69,056.30 | 68,553.40 | 68,998.80 | 8,108 | +0.11% |
| 2026-03-26 23:00:00 | 69,450.00 | 69,472.60 | 68,806.80 | 68,922.10 | 6,482 | -0.76% |
| 2026-03-26 22:45:00 | 69,481.30 | 69,541.70 | 69,217.00 | 69,450.10 | 3,132 | -0.04% |
| 2026-03-26 22:30:00 | 69,579.90 | 69,750.00 | 69,454.30 | 69,481.20 | 1,796 | -0.14% |
| 2026-03-26 22:15:00 | 69,573.30 | 69,685.80 | 69,374.00 | 69,580.00 | 1,868 | +0.01% |
| 2026-03-26 22:00:00 | 69,615.80 | 69,800.00 | 69,482.10 | 69,573.30 | 2,340 | -0.06% |
| 2026-03-26 21:45:00 | 69,519.00 | 69,872.20 | 69,459.00 | 69,617.40 | 9,561 | +0.14% |
| 2026-03-26 21:30:00 | 69,360.00 | 69,519.00 | 69,158.90 | 69,518.90 | 3,124 | +0.23% |
| 2026-03-26 21:15:00 | 69,447.10 | 69,492.10 | 69,336.40 | 69,360.00 | 1,307 | -0.13% |
| 2026-03-26 21:00:00 | 69,395.20 | 69,500.00 | 69,372.50 | 69,447.00 | 1,544 | +0.07% |
| 2026-03-26 20:45:00 | 69,330.00 | 69,428.00 | 69,330.00 | 69,395.10 | 901.6820 | +0.09% |
| 2026-03-26 20:30:00 | 69,387.10 | 69,427.90 | 69,208.30 | 69,330.00 | 1,267 | -0.08% |
| 2026-03-26 20:15:00 | 69,340.10 | 69,398.00 | 69,295.10 | 69,387.00 | 1,182 | +0.07% |
| 2026-03-26 20:00:00 | 69,239.30 | 69,376.00 | 69,187.40 | 69,340.10 | 1,813 | +0.15% |
| 2026-03-26 19:45:00 | 69,353.50 | 69,399.20 | 69,232.00 | 69,239.30 | 1,149 | -0.16% |
| 2026-03-26 19:30:00 | 69,282.00 | 69,420.10 | 69,271.20 | 69,353.50 | 1,588 | +0.10% |
| 2026-03-26 19:15:00 | 69,527.50 | 69,548.50 | 69,127.20 | 69,281.90 | 4,480 | -0.35% |
| 2026-03-26 19:00:00 | 69,480.00 | 69,620.00 | 69,388.00 | 69,527.50 | 1,599 | +0.07% |
| 2026-03-26 18:45:00 | 69,506.10 | 69,534.90 | 69,417.00 | 69,480.00 | 1,111 | -0.04% |
| 2026-03-26 18:30:00 | 69,619.80 | 69,627.60 | 69,463.00 | 69,506.10 | 949.9920 | -0.16% |
| 2026-03-26 18:15:00 | 69,542.50 | 69,693.70 | 69,540.10 | 69,619.80 | 1,202 | +0.11% |
| 2026-03-26 18:00:00 | 69,537.60 | 69,600.00 | 69,460.00 | 69,542.50 | 1,391 | +0.01% |
| 2026-03-26 17:45:00 | 69,470.10 | 69,579.50 | 69,366.00 | 69,537.60 | 2,112 | +0.10% |
| 2026-03-26 17:30:00 | 69,987.00 | 69,987.00 | 69,400.10 | 69,470.00 | 7,318 | -0.74% |
| 2026-03-26 17:15:00 | 69,996.90 | 70,007.30 | 69,835.10 | 69,986.90 | 973.0190 | -0.01% |
| 2026-03-26 17:00:00 | 69,986.00 | 70,131.50 | 69,893.40 | 69,996.90 | 1,833 | +0.02% |
| 2026-03-26 16:45:00 | 69,903.40 | 70,012.00 | 69,858.50 | 69,985.90 | 1,424 | +0.12% |
| 2026-03-26 16:30:00 | 69,785.60 | 69,916.30 | 69,769.70 | 69,903.40 | 1,253 | +0.17% |
| 2026-03-26 16:15:00 | 69,893.10 | 69,976.70 | 69,781.50 | 69,785.60 | 1,652 | -0.15% |
| 2026-03-26 16:00:00 | 70,053.80 | 70,095.70 | 69,856.00 | 69,893.10 | 1,265 | -0.23% |
| 2026-03-26 15:45:00 | 70,036.00 | 70,127.90 | 70,014.00 | 70,053.80 | 918.8850 | +0.03% |
| 2026-03-26 15:30:00 | 69,934.40 | 70,079.10 | 69,722.60 | 70,036.00 | 2,239 | +0.15% |
| 2026-03-26 15:15:00 | 70,008.60 | 70,065.50 | 69,864.60 | 69,934.40 | 1,131 | -0.11% |
| 2026-03-26 15:00:00 | 70,057.40 | 70,140.00 | 69,980.00 | 70,008.60 | 1,242 | -0.07% |
| 2026-03-26 14:45:00 | 69,959.80 | 70,126.60 | 69,956.90 | 70,057.50 | 1,054 | +0.14% |
| 2026-03-26 14:30:00 | 70,026.10 | 70,068.00 | 69,950.00 | 69,959.70 | 874.2270 | -0.09% |
| 2026-03-26 14:15:00 | 70,042.10 | 70,115.80 | 69,867.50 | 70,026.10 | 2,156 | -0.02% |
| 2026-03-26 14:00:00 | 69,988.60 | 70,080.70 | 69,815.40 | 70,042.10 | 3,587 | +0.08% |
| 2026-03-26 13:45:00 | 70,278.90 | 70,344.60 | 69,906.20 | 69,988.70 | 6,189 | -0.41% |
| 2026-03-26 13:30:00 | 70,540.80 | 70,595.00 | 70,253.00 | 70,278.90 | 2,362 | -0.37% |
| 2026-03-26 13:15:00 | 70,527.40 | 70,608.80 | 70,480.00 | 70,540.80 | 937.1380 | +0.02% |
| 2026-03-26 13:00:00 | 70,737.00 | 70,767.60 | 70,435.10 | 70,527.30 | 2,897 | -0.30% |
| 2026-03-26 12:45:00 | 70,809.30 | 70,847.90 | 70,724.50 | 70,737.00 | 676.4880 | -0.10% |
| 2026-03-26 12:30:00 | 70,838.00 | 70,863.70 | 70,786.10 | 70,809.40 | 614.7860 | -0.04% |
| 2026-03-26 12:15:00 | 70,713.90 | 70,838.00 | 70,680.00 | 70,838.00 | 619.5600 | +0.18% |
| 2026-03-26 12:00:00 | 70,882.00 | 70,882.00 | 70,700.00 | 70,713.80 | 671.8940 | -0.24% |
| 2026-03-26 11:45:00 | 70,827.40 | 70,885.40 | 70,760.10 | 70,881.90 | 504.8700 | +0.08% |
| 2026-03-26 11:30:00 | 70,683.40 | 70,869.60 | 70,680.00 | 70,827.30 | 763.7290 | +0.20% |
| 2026-03-26 11:15:00 | 70,944.30 | 70,944.40 | 70,650.00 | 70,683.50 | 1,206 | -0.37% |
| 2026-03-26 11:00:00 | 70,855.00 | 70,944.90 | 70,716.50 | 70,944.30 | 884.9890 | +0.13% |
| 2026-03-26 10:45:00 | 70,834.60 | 70,888.00 | 70,803.40 | 70,855.00 | 703.7970 | +0.03% |
| 2026-03-26 10:30:00 | 70,858.10 | 70,877.10 | 70,640.00 | 70,834.90 | 2,615 | -0.03% |
| 2026-03-26 10:15:00 | 71,059.90 | 71,060.00 | 70,855.70 | 70,858.10 | 1,475 | -0.28% |
| 2026-03-26 10:00:00 | 71,212.90 | 71,257.10 | 71,013.10 | 71,059.90 | 1,014 | -0.21% |
| 2026-03-26 09:45:00 | 71,218.70 | 71,262.00 | 71,132.80 | 71,212.90 | 703.2620 | -0.01% |
| 2026-03-26 09:30:00 | 71,283.70 | 71,324.60 | 71,200.00 | 71,218.60 | 513.4490 | -0.09% |
| 2026-03-26 09:15:00 | 71,231.50 | 71,341.00 | 71,116.90 | 71,283.70 | 637.6890 | +0.07% |
| 2026-03-26 09:00:00 | 71,265.80 | 71,339.90 | 71,157.80 | 71,231.50 | 598.8740 | -0.05% |
| 2026-03-26 08:45:00 | 71,316.10 | 71,408.10 | 71,088.10 | 71,265.80 | 1,476 | -0.07% |
| 2026-03-26 08:30:00 | 71,261.00 | 71,372.20 | 71,239.90 | 71,316.10 | 817.7730 | +0.08% |
| 2026-03-26 08:15:00 | 71,217.80 | 71,346.50 | 71,194.30 | 71,261.00 | 540.6220 | +0.06% |
| 2026-03-26 08:00:00 | 71,297.50 | 71,343.30 | 71,139.60 | 71,217.70 | 913.0700 | -0.11% |
| 2026-03-26 07:45:00 | 71,185.20 | 71,349.90 | 71,143.50 | 71,297.50 | 578.4910 | +0.16% |
| 2026-03-26 07:30:00 | 71,327.00 | 71,341.50 | 71,155.70 | 71,185.20 | 694.5770 | -0.20% |
| 2026-03-26 07:15:00 | 71,279.80 | 71,402.60 | 71,200.00 | 71,326.90 | 658.1190 | +0.07% |
| 2026-03-26 07:00:00 | 71,330.00 | 71,412.10 | 71,279.80 | 71,279.80 | 787.8380 | -0.07% |
| 2026-03-26 06:45:00 | 71,338.50 | 71,425.70 | 71,279.60 | 71,330.10 | 686.7500 | -0.01% |
| 2026-03-26 06:30:00 | 71,004.50 | 71,606.00 | 70,992.70 | 71,338.40 | 3,122 | +0.47% |
| 2026-03-26 06:15:00 | 70,958.50 | 71,050.00 | 70,907.10 | 71,004.50 | 379.6770 | +0.06% |
| 2026-03-26 06:00:00 | 71,000.00 | 71,103.50 | 70,930.00 | 70,958.50 | 590.5970 | -0.06% |
| 2026-03-26 05:45:00 | 71,024.80 | 71,075.60 | 70,929.30 | 71,000.00 | 375.5110 | -0.03% |
| 2026-03-26 05:30:00 | 70,947.00 | 71,070.30 | 70,932.10 | 71,024.70 | 347.5120 | +0.11% |
| 2026-03-26 05:15:00 | 71,128.50 | 71,145.20 | 70,889.60 | 70,947.00 | 885.9960 | -0.26% |
| 2026-03-26 05:00:00 | 70,970.00 | 71,149.60 | 70,907.90 | 71,128.40 | 886.0180 | +0.22% |
| 2026-03-26 04:45:00 | 70,917.10 | 71,028.00 | 70,859.50 | 70,970.00 | 911.4510 | +0.07% |
| 2026-03-26 04:30:00 | 70,679.90 | 70,917.00 | 70,667.10 | 70,917.00 | 668.7940 | +0.34% |
| 2026-03-26 04:15:00 | 70,714.90 | 70,781.90 | 70,603.00 | 70,679.90 | 828.3240 | -0.05% |
| 2026-03-26 04:00:00 | 70,853.30 | 70,879.90 | 70,648.00 | 70,715.00 | 1,574 | -0.20% |
| 2026-03-26 03:45:00 | 70,912.00 | 70,967.60 | 70,741.80 | 70,853.20 | 804.6000 | -0.08% |
| 2026-03-26 03:30:00 | 70,928.00 | 71,082.30 | 70,834.50 | 70,912.00 | 594.2040 | -0.02% |
| 2026-03-26 03:15:00 | 70,820.30 | 70,960.50 | 70,791.40 | 70,928.20 | 599.2960 | +0.15% |
| 2026-03-26 03:00:00 | 70,786.80 | 70,984.50 | 70,741.80 | 70,820.30 | 1,151 | +0.05% |
| 2026-03-26 02:45:00 | 70,815.70 | 70,946.30 | 70,623.40 | 70,786.80 | 1,298 | -0.04% |
| 2026-03-26 02:30:00 | 70,935.30 | 70,979.30 | 70,762.20 | 70,815.80 | 951.5310 | -0.17% |
| 2026-03-26 02:15:00 | 70,893.20 | 71,121.30 | 70,893.20 | 70,935.30 | 1,634 | +0.06% |
| 2026-03-26 02:00:00 | 70,752.60 | 70,918.50 | 70,720.00 | 70,893.30 | 2,059 | +0.20% |
| 2026-03-26 01:45:00 | 70,883.30 | 70,948.60 | 70,676.80 | 70,752.60 | 1,751 | -0.18% |
| 2026-03-26 01:30:00 | 71,043.70 | 71,043.70 | 70,806.70 | 70,883.40 | 1,407 | -0.23% |
| 2026-03-26 01:15:00 | 71,120.40 | 71,176.40 | 70,923.10 | 71,043.70 | 1,656 | -0.11% |
| 2026-03-26 01:00:00 | 71,290.00 | 71,361.80 | 71,052.00 | 71,120.50 | 1,591 | -0.24% |
| 2026-03-26 00:45:00 | 71,434.60 | 71,437.80 | 71,202.40 | 71,290.00 | 1,766 | -0.20% |
| 2026-03-26 00:30:00 | 71,475.30 | 71,605.10 | 71,341.70 | 71,434.50 | 2,526 | -0.06% |
| 2026-03-26 00:15:00 | 70,840.70 | 71,742.20 | 70,797.40 | 71,475.30 | 7,565 | +0.90% |
| 2026-03-26 00:00:00 | 70,792.40 | 70,956.00 | 70,671.30 | 70,840.60 | 3,168 | +0.07% |
| 2026-03-25 23:45:00 | 70,855.20 | 70,924.50 | 70,741.70 | 70,792.40 | 1,608 | -0.09% |
| 2026-03-25 23:30:00 | 70,986.80 | 71,078.10 | 70,779.50 | 70,855.10 | 2,700 | -0.19% |
| 2026-03-25 23:15:00 | 70,788.20 | 70,997.00 | 70,531.40 | 70,986.70 | 6,087 | +0.28% |
| 2026-03-25 23:00:00 | 71,203.60 | 71,282.30 | 70,704.60 | 70,788.10 | 6,111 | -0.58% |
| 2026-03-25 22:45:00 | 71,331.40 | 71,417.30 | 71,190.00 | 71,203.60 | 1,580 | -0.18% |
| 2026-03-25 22:30:00 | 71,341.10 | 71,530.00 | 71,271.80 | 71,331.40 | 1,337 | -0.01% |
| 2026-03-25 22:15:00 | 71,365.00 | 71,510.80 | 71,232.00 | 71,341.20 | 1,959 | -0.03% |
| 2026-03-25 22:00:00 | 71,546.60 | 71,666.60 | 71,233.60 | 71,364.90 | 3,578 | -0.25% |
| 2026-03-25 21:45:00 | 71,696.60 | 71,793.70 | 71,473.30 | 71,546.60 | 2,163 | -0.21% |
| 2026-03-25 21:30:00 | 71,594.20 | 71,931.90 | 71,587.20 | 71,696.40 | 3,322 | +0.14% |
| 2026-03-25 21:15:00 | 71,675.30 | 71,683.50 | 71,550.00 | 71,594.20 | 1,024 | -0.11% |
| 2026-03-25 21:00:00 | 71,685.40 | 71,837.00 | 71,603.80 | 71,675.40 | 1,907 | -0.01% |
| 2026-03-25 20:45:00 | 71,327.20 | 71,933.30 | 71,249.30 | 71,685.40 | 4,660 | +0.50% |
| 2026-03-25 20:30:00 | 71,310.30 | 71,450.00 | 71,149.90 | 71,327.20 | 2,963 | +0.02% |
| 2026-03-25 20:15:00 | 71,716.90 | 71,721.80 | 71,085.50 | 71,310.30 | 7,458 | -0.57% |
| 2026-03-25 20:00:00 | 71,650.30 | 71,816.70 | 71,650.30 | 71,716.90 | 1,609 | +0.09% |
| 2026-03-25 19:45:00 | 71,782.20 | 71,785.80 | 71,484.50 | 71,650.30 | 2,715 | -0.18% |
| 2026-03-25 19:30:00 | 71,832.90 | 71,999.90 | 71,737.30 | 71,782.20 | 4,810 | -0.07% |
| 2026-03-25 19:15:00 | 71,559.10 | 71,935.90 | 71,559.10 | 71,832.80 | 3,843 | +0.38% |
| 2026-03-25 19:00:00 | 71,462.70 | 71,568.00 | 71,425.00 | 71,559.20 | 983.6740 | +0.14% |
| 2026-03-25 18:45:00 | 71,398.00 | 71,600.00 | 71,396.50 | 71,462.70 | 2,619 | +0.09% |
| 2026-03-25 18:30:00 | 71,369.70 | 71,398.00 | 71,278.70 | 71,397.90 | 691.8260 | +0.04% |
| 2026-03-25 18:15:00 | 71,386.90 | 71,450.00 | 71,332.70 | 71,369.80 | 992.7200 | -0.02% |
| 2026-03-25 18:00:00 | 71,301.40 | 71,420.00 | 71,250.90 | 71,386.90 | 1,357 | +0.12% |
| 2026-03-25 17:45:00 | 71,226.40 | 71,376.00 | 71,058.40 | 71,301.50 | 1,525 | +0.11% |
| 2026-03-25 17:30:00 | 71,226.60 | 71,290.20 | 71,188.90 | 71,226.30 | 806.2930 | -0.00% |
| 2026-03-25 17:15:00 | 71,290.00 | 71,361.20 | 71,108.00 | 71,226.70 | 1,180 | -0.09% |
| 2026-03-25 17:00:00 | 71,209.20 | 71,347.20 | 71,178.90 | 71,290.00 | 992.3420 | +0.11% |
| 2026-03-25 16:45:00 | 71,438.30 | 71,438.30 | 71,179.30 | 71,209.10 | 1,203 | -0.32% |
| 2026-03-25 16:30:00 | 71,155.70 | 71,478.00 | 71,142.70 | 71,438.20 | 4,312 | +0.40% |
| 2026-03-25 16:15:00 | 70,774.60 | 71,226.00 | 70,774.60 | 71,155.60 | 1,973 | +0.54% |
| 2026-03-25 16:00:00 | 70,899.90 | 70,980.00 | 70,752.50 | 70,774.60 | 1,607 | -0.18% |
| 2026-03-25 15:45:00 | 71,023.00 | 71,053.20 | 70,850.00 | 70,900.00 | 1,743 | -0.17% |
| 2026-03-25 15:30:00 | 71,028.90 | 71,233.60 | 71,000.00 | 71,023.00 | 1,160 | -0.01% |
| 2026-03-25 15:15:00 | 71,105.40 | 71,121.30 | 71,006.70 | 71,028.90 | 553.2500 | -0.11% |
| 2026-03-25 15:00:00 | 70,962.80 | 71,113.10 | 70,916.10 | 71,105.30 | 1,034 | +0.20% |
| 2026-03-25 14:45:00 | 71,153.60 | 71,191.80 | 70,928.50 | 70,962.80 | 1,348 | -0.27% |
| 2026-03-25 14:30:00 | 71,195.80 | 71,216.80 | 71,112.00 | 71,153.60 | 1,098 | -0.06% |
| 2026-03-25 14:15:00 | 71,042.90 | 71,233.70 | 71,042.80 | 71,195.80 | 998.7340 | +0.22% |
| 2026-03-25 14:00:00 | 71,080.10 | 71,126.00 | 70,950.20 | 71,042.90 | 1,105 | -0.05% |
| 2026-03-25 13:45:00 | 71,183.80 | 71,211.60 | 71,040.30 | 71,080.10 | 914.6250 | -0.15% |
| 2026-03-25 13:30:00 | 71,160.80 | 71,220.00 | 71,076.40 | 71,183.80 | 822.1740 | +0.03% |
| 2026-03-25 13:15:00 | 71,209.60 | 71,219.10 | 71,052.00 | 71,160.90 | 1,459 | -0.07% |
| 2026-03-25 13:00:00 | 70,938.10 | 71,319.90 | 70,900.20 | 71,209.60 | 4,353 | +0.38% |
| 2026-03-25 12:45:00 | 70,739.50 | 70,949.30 | 70,691.60 | 70,938.10 | 885.4440 | +0.28% |
| 2026-03-25 12:30:00 | 70,833.10 | 70,851.00 | 70,702.60 | 70,739.50 | 751.5900 | -0.13% |
| 2026-03-25 12:15:00 | 70,817.40 | 70,920.00 | 70,742.60 | 70,833.10 | 846.2850 | +0.02% |
| 2026-03-25 12:00:00 | 70,689.20 | 70,879.30 | 70,659.90 | 70,817.50 | 1,104 | +0.18% |
| 2026-03-25 11:45:00 | 70,715.50 | 70,776.40 | 70,678.70 | 70,689.30 | 750.3830 | -0.04% |
| 2026-03-25 11:30:00 | 70,500.10 | 70,777.90 | 70,500.10 | 70,715.50 | 1,388 | +0.31% |
| 2026-03-25 11:15:00 | 70,471.90 | 70,521.70 | 70,375.00 | 70,500.10 | 1,208 | +0.04% |
| 2026-03-25 11:00:00 | 70,500.00 | 70,541.60 | 70,378.00 | 70,471.90 | 1,331 | -0.04% |
| 2026-03-25 10:45:00 | 70,660.10 | 70,714.80 | 70,460.10 | 70,500.00 | 954.3200 | -0.23% |
| 2026-03-25 10:30:00 | 70,564.40 | 70,741.50 | 70,484.70 | 70,660.20 | 753.5220 | +0.14% |
| 2026-03-25 10:15:00 | 70,573.90 | 70,637.00 | 70,484.70 | 70,564.40 | 946.3970 | -0.01% |
| 2026-03-25 10:00:00 | 70,643.10 | 70,678.90 | 70,503.40 | 70,573.70 | 1,011 | -0.10% |
| 2026-03-25 09:45:00 | 70,707.30 | 70,793.60 | 70,643.10 | 70,643.10 | 748.3760 | -0.09% |
| 2026-03-25 09:30:00 | 70,727.10 | 70,777.00 | 70,590.60 | 70,707.20 | 1,273 | -0.03% |
| 2026-03-25 09:15:00 | 70,770.10 | 70,810.50 | 70,650.70 | 70,727.10 | 1,122 | -0.06% |
| 2026-03-25 09:00:00 | 70,804.30 | 70,950.00 | 70,660.40 | 70,770.00 | 1,855 | -0.05% |
| 2026-03-25 08:45:00 | 70,893.70 | 70,962.00 | 70,750.20 | 70,804.30 | 1,193 | -0.13% |
| 2026-03-25 08:30:00 | 70,630.00 | 71,028.00 | 70,422.60 | 70,893.70 | 3,925 | +0.37% |
| 2026-03-25 08:15:00 | 70,690.10 | 70,692.90 | 70,530.10 | 70,630.00 | 656.0110 | -0.09% |
| 2026-03-25 08:00:00 | 70,524.00 | 70,723.50 | 70,493.00 | 70,690.00 | 1,051 | +0.24% |
| 2026-03-25 07:45:00 | 70,625.50 | 70,658.90 | 70,502.00 | 70,523.90 | 964.9600 | -0.14% |
| 2026-03-25 07:30:00 | 70,712.10 | 70,800.00 | 70,624.80 | 70,625.50 | 2,201 | -0.12% |
| 2026-03-25 07:15:00 | 70,499.90 | 70,729.10 | 70,464.90 | 70,712.00 | 3,059 | +0.30% |
| 2026-03-25 07:00:00 | 70,278.00 | 70,555.40 | 70,216.70 | 70,499.90 | 1,744 | +0.32% |
| 2026-03-25 06:45:00 | 70,250.00 | 70,359.10 | 70,204.00 | 70,277.90 | 824.9380 | +0.04% |
| 2026-03-25 06:30:00 | 70,204.40 | 70,285.70 | 70,084.00 | 70,250.10 | 968.4630 | +0.07% |
| 2026-03-25 06:15:00 | 70,497.70 | 70,503.40 | 70,143.80 | 70,204.40 | 1,636 | -0.42% |
| 2026-03-25 06:00:00 | 70,296.20 | 70,548.10 | 70,180.00 | 70,497.80 | 2,279 | +0.29% |
| 2026-03-25 05:45:00 | 70,240.10 | 70,365.90 | 70,164.50 | 70,296.20 | 1,404 | +0.08% |
| 2026-03-25 05:30:00 | 70,022.60 | 70,386.60 | 69,992.00 | 70,240.10 | 1,737 | +0.31% |
| 2026-03-25 05:15:00 | 69,960.00 | 70,099.90 | 69,844.30 | 70,022.50 | 1,150 | +0.09% |
| 2026-03-25 05:00:00 | 70,066.60 | 70,182.90 | 69,901.00 | 69,959.90 | 1,553 | -0.15% |
| 2026-03-25 04:45:00 | 70,027.10 | 70,212.50 | 69,858.40 | 70,066.60 | 2,028 | +0.06% |
| 2026-03-25 04:30:00 | 69,974.90 | 70,197.40 | 69,926.40 | 70,027.10 | 3,425 | +0.07% |
| 2026-03-25 04:15:00 | 69,384.60 | 70,270.00 | 69,384.60 | 69,975.00 | 6,505 | +0.85% |
| 2026-03-25 04:00:00 | 69,342.60 | 69,387.20 | 69,257.90 | 69,384.60 | 625.4270 | +0.06% |
| 2026-03-25 03:45:00 | 69,407.20 | 69,407.20 | 69,226.00 | 69,342.60 | 1,328 | -0.09% |
| 2026-03-25 03:30:00 | 69,510.40 | 69,510.40 | 69,336.20 | 69,407.30 | 1,270 | -0.15% |
| 2026-03-25 03:15:00 | 69,608.40 | 69,668.80 | 69,489.60 | 69,510.40 | 784.2050 | -0.14% |
| 2026-03-25 03:00:00 | 69,399.50 | 69,612.70 | 69,395.90 | 69,608.50 | 893.0570 | +0.30% |
| 2026-03-25 02:45:00 | 69,493.60 | 69,539.90 | 69,389.40 | 69,399.50 | 1,231 | -0.14% |
| 2026-03-25 02:30:00 | 69,383.50 | 69,724.80 | 69,341.00 | 69,493.50 | 2,526 | +0.16% |
| 2026-03-25 02:15:00 | 69,331.50 | 69,481.80 | 69,239.70 | 69,383.50 | 2,258 | +0.08% |
| 2026-03-25 02:00:00 | 69,205.00 | 69,363.10 | 69,127.40 | 69,331.50 | 2,851 | +0.18% |
| 2026-03-25 01:45:00 | 68,911.10 | 69,242.10 | 68,884.50 | 69,205.00 | 3,984 | +0.43% |
| 2026-03-25 01:30:00 | 69,149.40 | 69,305.00 | 68,888.80 | 68,911.10 | 3,541 | -0.34% |
| 2026-03-25 01:15:00 | 69,205.20 | 69,263.90 | 69,074.00 | 69,149.50 | 1,779 | -0.08% |
| 2026-03-25 01:00:00 | 69,448.40 | 69,486.00 | 69,088.00 | 69,205.20 | 4,730 | -0.35% |
| 2026-03-25 00:45:00 | 69,537.20 | 69,594.00 | 69,387.20 | 69,448.30 | 1,928 | -0.13% |
| 2026-03-25 00:30:00 | 69,769.90 | 69,815.60 | 69,281.20 | 69,537.10 | 6,342 | -0.33% |
| 2026-03-25 00:15:00 | 69,878.80 | 69,979.00 | 69,593.90 | 69,769.80 | 2,952 | -0.16% |
| 2026-03-25 00:00:00 | 69,837.60 | 69,911.50 | 69,760.10 | 69,878.80 | 2,056 | +0.06% |
| 2026-03-24 23:45:00 | 70,022.20 | 70,168.60 | 69,822.70 | 69,837.70 | 2,037 | -0.26% |
| 2026-03-24 23:30:00 | 69,997.50 | 70,141.90 | 69,739.50 | 70,022.30 | 2,814 | +0.04% |
| 2026-03-24 23:15:00 | 69,927.20 | 70,240.00 | 69,876.90 | 69,997.60 | 5,051 | +0.10% |
| 2026-03-24 23:00:00 | 69,847.60 | 70,030.10 | 69,818.00 | 69,927.20 | 2,640 | +0.11% |
| 2026-03-24 22:45:00 | 69,818.80 | 70,033.40 | 69,467.80 | 69,847.60 | 9,920 | +0.04% |
| 2026-03-24 22:30:00 | 69,970.10 | 70,104.00 | 69,738.00 | 69,818.90 | 3,161 | -0.22% |
| 2026-03-24 22:15:00 | 69,829.80 | 70,064.90 | 69,756.00 | 69,970.10 | 3,916 | +0.20% |
| 2026-03-24 22:00:00 | 70,067.00 | 70,449.00 | 69,718.00 | 69,829.80 | 6,662 | -0.34% |
| 2026-03-24 21:45:00 | 70,284.60 | 70,410.60 | 69,888.00 | 70,067.00 | 7,883 | -0.31% |
| 2026-03-24 21:30:00 | 70,569.90 | 70,752.80 | 70,192.40 | 70,284.60 | 6,939 | -0.40% |
| 2026-03-24 21:15:00 | 70,790.20 | 70,831.00 | 70,534.90 | 70,569.90 | 2,521 | -0.31% |
| 2026-03-24 21:00:00 | 70,924.40 | 71,029.20 | 70,610.10 | 70,790.30 | 2,602 | -0.19% |
| 2026-03-24 20:45:00 | 70,862.00 | 70,997.40 | 70,834.20 | 70,924.40 | 827.3270 | +0.09% |
| 2026-03-24 20:30:00 | 71,050.30 | 71,050.30 | 70,822.20 | 70,862.00 | 1,582 | -0.27% |
| 2026-03-24 20:15:00 | 71,033.20 | 71,075.90 | 70,958.40 | 71,050.30 | 794.4890 | +0.02% |
| 2026-03-24 20:00:00 | 71,116.40 | 71,144.00 | 70,942.00 | 71,033.20 | 1,213 | -0.12% |
| 2026-03-24 19:45:00 | 71,205.50 | 71,284.50 | 70,980.90 | 71,116.40 | 1,258 | -0.13% |
| 2026-03-24 19:30:00 | 71,035.30 | 71,301.90 | 71,002.10 | 71,205.50 | 1,534 | +0.24% |
| 2026-03-24 19:15:00 | 71,082.60 | 71,094.40 | 70,916.90 | 71,035.30 | 901.0720 | -0.07% |
| 2026-03-24 19:00:00 | 71,237.40 | 71,237.40 | 70,937.70 | 71,082.60 | 1,702 | -0.22% |
| 2026-03-24 18:45:00 | 71,213.50 | 71,259.20 | 71,114.90 | 71,237.40 | 594.2000 | +0.03% |
| 2026-03-24 18:30:00 | 71,078.00 | 71,249.80 | 71,050.10 | 71,213.50 | 1,220 | +0.19% |
| 2026-03-24 18:15:00 | 71,227.20 | 71,227.20 | 71,065.00 | 71,077.90 | 1,103 | -0.21% |
| 2026-03-24 18:00:00 | 71,288.50 | 71,299.80 | 71,184.70 | 71,227.20 | 1,155 | -0.09% |
| 2026-03-24 17:45:00 | 71,211.60 | 71,339.80 | 71,121.00 | 71,288.50 | 1,529 | +0.11% |
| 2026-03-24 17:30:00 | 70,980.00 | 71,220.00 | 70,946.50 | 71,211.70 | 1,292 | +0.33% |
| 2026-03-24 17:15:00 | 70,840.60 | 71,014.20 | 70,812.70 | 70,980.10 | 1,031 | +0.20% |
| 2026-03-24 17:00:00 | 70,933.80 | 71,009.80 | 70,840.60 | 70,840.70 | 966.3000 | -0.13% |
| 2026-03-24 16:45:00 | 71,037.10 | 71,066.60 | 70,851.00 | 70,933.80 | 986.4760 | -0.15% |
| 2026-03-24 16:30:00 | 70,890.10 | 71,050.00 | 70,832.20 | 71,037.20 | 1,317 | +0.21% |
| 2026-03-24 16:15:00 | 71,097.00 | 71,099.20 | 70,823.90 | 70,890.10 | 1,956 | -0.29% |
| 2026-03-24 16:00:00 | 71,255.20 | 71,314.30 | 71,049.90 | 71,096.90 | 2,355 | -0.22% |
| 2026-03-24 15:45:00 | 70,875.80 | 71,377.50 | 70,800.00 | 71,255.20 | 4,329 | +0.54% |
| 2026-03-24 15:30:00 | 70,889.80 | 70,930.80 | 70,781.50 | 70,875.80 | 2,610 | -0.02% |
| 2026-03-24 15:15:00 | 70,794.80 | 71,000.00 | 70,745.00 | 70,889.80 | 2,538 | +0.13% |
| 2026-03-24 15:00:00 | 70,507.90 | 70,885.10 | 70,439.80 | 70,794.90 | 3,156 | +0.41% |
| 2026-03-24 14:45:00 | 70,436.10 | 70,544.90 | 70,400.00 | 70,507.80 | 759.6220 | +0.10% |
| 2026-03-24 14:30:00 | 70,348.70 | 70,478.90 | 70,348.60 | 70,436.00 | 954.5290 | +0.12% |
| 2026-03-24 14:15:00 | 70,327.60 | 70,425.10 | 70,287.60 | 70,348.60 | 992.4680 | +0.03% |
| 2026-03-24 14:00:00 | 70,249.60 | 70,380.10 | 70,220.00 | 70,327.60 | 710.3410 | +0.11% |
| 2026-03-24 13:45:00 | 70,291.90 | 70,352.90 | 70,221.50 | 70,249.60 | 594.8710 | -0.06% |
| 2026-03-24 13:30:00 | 70,149.20 | 70,349.80 | 70,115.40 | 70,291.90 | 1,012 | +0.20% |
| 2026-03-24 13:15:00 | 70,138.00 | 70,325.30 | 70,075.50 | 70,149.10 | 1,444 | +0.02% |
| 2026-03-24 13:00:00 | 70,340.00 | 70,345.10 | 70,121.00 | 70,138.00 | 2,117 | -0.29% |
| 2026-03-24 12:45:00 | 70,304.80 | 70,412.20 | 70,214.30 | 70,339.90 | 1,039 | +0.05% |
| 2026-03-24 12:30:00 | 70,494.60 | 70,494.60 | 70,257.80 | 70,304.80 | 1,227 | -0.27% |
| 2026-03-24 12:15:00 | 70,604.50 | 70,626.70 | 70,490.10 | 70,494.60 | 502.8870 | -0.16% |
| 2026-03-24 12:00:00 | 70,512.10 | 70,726.40 | 70,483.60 | 70,604.40 | 1,277 | +0.13% |
| 2026-03-24 11:45:00 | 70,459.70 | 70,534.00 | 70,416.50 | 70,512.10 | 501.3470 | +0.07% |
| 2026-03-24 11:30:00 | 70,506.20 | 70,524.60 | 70,400.00 | 70,459.80 | 598.7170 | -0.07% |
| 2026-03-24 11:15:00 | 70,471.80 | 70,558.90 | 70,445.30 | 70,506.10 | 702.4940 | +0.05% |
| 2026-03-24 11:00:00 | 70,416.00 | 70,521.00 | 70,362.60 | 70,471.70 | 657.8170 | +0.08% |
| 2026-03-24 10:45:00 | 70,495.00 | 70,560.00 | 70,391.80 | 70,416.00 | 570.7930 | -0.11% |
| 2026-03-24 10:30:00 | 70,530.50 | 70,606.00 | 70,329.90 | 70,495.00 | 1,156 | -0.05% |
| 2026-03-24 10:15:00 | 70,425.20 | 70,600.00 | 70,380.00 | 70,530.50 | 560.0270 | +0.15% |
| 2026-03-24 10:00:00 | 70,479.90 | 70,668.70 | 70,396.40 | 70,425.20 | 999.3640 | -0.08% |
| 2026-03-24 09:45:00 | 70,358.30 | 70,545.50 | 70,358.30 | 70,479.90 | 862.6330 | +0.17% |
| 2026-03-24 09:30:00 | 70,797.00 | 70,839.70 | 70,232.00 | 70,358.30 | 2,370 | -0.62% |
| 2026-03-24 09:15:00 | 70,534.00 | 70,845.70 | 70,470.30 | 70,796.90 | 842.6060 | +0.37% |
| 2026-03-24 09:00:00 | 70,650.10 | 70,683.00 | 70,480.00 | 70,534.10 | 882.9960 | -0.16% |
| 2026-03-24 08:45:00 | 70,559.10 | 70,790.00 | 70,550.00 | 70,650.00 | 773.0130 | +0.13% |
| 2026-03-24 08:30:00 | 70,690.00 | 70,704.30 | 70,377.90 | 70,559.20 | 1,963 | -0.19% |
| 2026-03-24 08:15:00 | 70,747.00 | 70,795.30 | 70,617.90 | 70,689.90 | 1,019 | -0.08% |
| 2026-03-24 08:00:00 | 70,866.00 | 71,080.00 | 70,744.00 | 70,747.10 | 2,445 | -0.17% |
| 2026-03-24 07:45:00 | 70,732.10 | 70,973.80 | 70,688.00 | 70,865.90 | 1,374 | +0.19% |
| 2026-03-24 07:30:00 | 70,678.70 | 70,774.90 | 70,575.90 | 70,732.10 | 652.6240 | +0.08% |
| 2026-03-24 07:15:00 | 70,521.10 | 70,678.90 | 70,370.00 | 70,678.70 | 1,433 | +0.22% |
| 2026-03-24 07:00:00 | 70,745.10 | 70,778.50 | 70,519.40 | 70,521.10 | 753.6350 | -0.32% |
| 2026-03-24 06:45:00 | 70,689.30 | 70,772.20 | 70,640.00 | 70,745.10 | 644.6830 | +0.08% |
| 2026-03-24 06:30:00 | 70,600.00 | 70,689.40 | 70,477.10 | 70,689.30 | 908.4680 | +0.13% |
| 2026-03-24 06:15:00 | 70,685.30 | 70,692.30 | 70,564.90 | 70,600.00 | 475.6620 | -0.12% |
| 2026-03-24 06:00:00 | 70,813.90 | 70,859.00 | 70,528.00 | 70,685.40 | 1,254 | -0.18% |
| 2026-03-24 05:45:00 | 70,905.30 | 70,949.90 | 70,789.90 | 70,813.70 | 372.0890 | -0.13% |
| 2026-03-24 05:30:00 | 70,858.00 | 70,976.30 | 70,838.30 | 70,905.40 | 518.3330 | +0.07% |
| 2026-03-24 05:15:00 | 70,790.90 | 70,890.60 | 70,790.90 | 70,858.10 | 339.3650 | +0.09% |
| 2026-03-24 05:00:00 | 70,876.60 | 70,958.80 | 70,786.10 | 70,791.00 | 516.1530 | -0.12% |
| 2026-03-24 04:45:00 | 70,904.40 | 70,921.90 | 70,829.60 | 70,876.60 | 560.0510 | -0.04% |
| 2026-03-24 04:30:00 | 70,769.00 | 70,953.50 | 70,754.40 | 70,904.30 | 964.2540 | +0.19% |
| 2026-03-24 04:15:00 | 70,769.10 | 70,799.50 | 70,713.10 | 70,768.90 | 507.9050 | -0.00% |
| 2026-03-24 04:00:00 | 70,647.10 | 70,771.70 | 70,509.30 | 70,769.10 | 1,689 | +0.17% |
| 2026-03-24 03:45:00 | 70,875.30 | 70,965.20 | 70,612.50 | 70,647.10 | 2,102 | -0.32% |
| 2026-03-24 03:30:00 | 71,003.20 | 71,037.90 | 70,825.00 | 70,875.20 | 605.2970 | -0.18% |
| 2026-03-24 03:15:00 | 70,903.20 | 71,057.80 | 70,786.10 | 71,003.20 | 940.1950 | +0.14% |
| 2026-03-24 03:00:00 | 71,040.50 | 71,232.00 | 70,823.30 | 70,903.20 | 2,062 | -0.19% |
| 2026-03-24 02:45:00 | 71,018.60 | 71,166.00 | 70,944.00 | 71,040.50 | 1,520 | +0.03% |
| 2026-03-24 02:30:00 | 70,855.10 | 71,138.00 | 70,855.10 | 71,018.50 | 1,356 | +0.23% |
| 2026-03-24 02:15:00 | 70,939.00 | 71,021.10 | 70,836.40 | 70,855.10 | 1,431 | -0.12% |
| 2026-03-24 02:00:00 | 71,052.60 | 71,139.60 | 70,874.00 | 70,939.10 | 2,064 | -0.16% |
| 2026-03-24 01:45:00 | 70,853.10 | 71,094.20 | 70,840.10 | 71,052.70 | 1,511 | +0.28% |
| 2026-03-24 01:30:00 | 70,503.40 | 71,053.00 | 70,488.60 | 70,853.10 | 3,543 | +0.50% |
| 2026-03-24 01:15:00 | 70,600.10 | 70,633.90 | 70,325.60 | 70,503.60 | 1,378 | -0.14% |
| 2026-03-24 01:00:00 | 70,539.60 | 70,719.80 | 70,440.30 | 70,600.00 | 1,564 | +0.09% |
| 2026-03-24 00:45:00 | 70,439.90 | 70,736.40 | 70,403.00 | 70,539.60 | 2,862 | +0.14% |
| 2026-03-24 00:30:00 | 70,187.90 | 70,490.10 | 70,100.50 | 70,440.00 | 2,480 | +0.36% |
| 2026-03-24 00:15:00 | 70,495.70 | 70,532.80 | 70,180.00 | 70,188.00 | 2,910 | -0.44% |
| 2026-03-24 00:00:00 | 70,112.20 | 70,523.50 | 70,106.70 | 70,495.70 | 5,238 | +0.55% |
| 2026-03-23 23:45:00 | 70,636.60 | 70,829.80 | 70,074.70 | 70,112.20 | 9,464 | -0.74% |
| 2026-03-23 23:30:00 | 70,864.10 | 70,917.20 | 70,542.60 | 70,636.60 | 4,180 | -0.32% |
| 2026-03-23 23:15:00 | 71,335.00 | 71,362.20 | 70,839.30 | 70,864.10 | 5,363 | -0.66% |
| 2026-03-23 23:00:00 | 71,409.80 | 71,635.50 | 71,322.20 | 71,335.10 | 2,456 | -0.10% |
| 2026-03-23 22:45:00 | 71,343.90 | 71,474.30 | 71,080.90 | 71,409.80 | 3,877 | +0.09% |
| 2026-03-23 22:30:00 | 71,312.40 | 71,500.00 | 71,172.80 | 71,344.00 | 2,627 | +0.04% |
| 2026-03-23 22:15:00 | 71,484.80 | 71,697.70 | 71,256.40 | 71,312.30 | 4,169 | -0.24% |
| 2026-03-23 22:00:00 | 71,449.90 | 71,789.80 | 71,350.00 | 71,484.70 | 7,508 | +0.05% |
| 2026-03-23 21:45:00 | 71,182.20 | 71,564.90 | 70,983.40 | 71,450.00 | 6,938 | +0.38% |
| 2026-03-23 21:30:00 | 70,779.90 | 71,388.00 | 70,620.00 | 71,182.20 | 8,636 | +0.57% |
| 2026-03-23 21:15:00 | 70,712.90 | 70,887.70 | 70,712.70 | 70,780.00 | 1,726 | +0.09% |
| 2026-03-23 21:00:00 | 70,710.00 | 70,888.00 | 70,551.30 | 70,712.90 | 2,705 | +0.00% |
| 2026-03-23 20:45:00 | 70,680.50 | 70,850.00 | 70,550.00 | 70,710.00 | 3,396 | +0.04% |
| 2026-03-23 20:30:00 | 70,311.70 | 70,770.00 | 70,136.60 | 70,680.60 | 4,657 | +0.52% |
| 2026-03-23 20:15:00 | 69,951.60 | 70,474.80 | 69,930.10 | 70,311.80 | 4,845 | +0.51% |
| 2026-03-23 20:00:00 | 70,097.20 | 70,267.50 | 69,644.00 | 69,951.60 | 9,685 | -0.21% |
| 2026-03-23 19:45:00 | 70,637.20 | 70,668.50 | 70,006.70 | 70,097.30 | 1.21万 | -0.76% |
| 2026-03-23 19:30:00 | 70,674.00 | 71,180.00 | 70,359.80 | 70,637.20 | 1.11万 | -0.05% |
| 2026-03-23 19:15:00 | 70,932.60 | 71,238.00 | 70,268.00 | 70,673.90 | 1.51万 | -0.36% |
| 2026-03-23 19:00:00 | 68,512.20 | 71,468.00 | 68,505.70 | 70,931.80 | 4.22万 | +3.53% |
| 2026-03-23 18:45:00 | 68,382.70 | 68,547.00 | 68,331.80 | 68,512.20 | 1,015 | +0.19% |
| 2026-03-23 18:30:00 | 68,429.60 | 68,456.00 | 68,261.00 | 68,382.70 | 942.8460 | -0.07% |
| 2026-03-23 18:15:00 | 68,567.90 | 68,593.20 | 68,376.40 | 68,429.60 | 1,256 | -0.20% |
| 2026-03-23 18:00:00 | 68,304.90 | 68,688.00 | 68,267.30 | 68,567.90 | 2,574 | +0.39% |
| 2026-03-23 17:45:00 | 68,109.90 | 68,305.00 | 68,103.70 | 68,305.00 | 899.5020 | +0.29% |
| 2026-03-23 17:30:00 | 68,217.50 | 68,217.60 | 67,880.00 | 68,109.90 | 2,580 | -0.16% |
| 2026-03-23 17:15:00 | 68,254.10 | 68,332.30 | 68,100.80 | 68,217.50 | 914.9240 | -0.05% |
| 2026-03-23 17:00:00 | 68,400.20 | 68,439.60 | 68,172.30 | 68,254.10 | 1,556 | -0.21% |
| 2026-03-23 16:45:00 | 68,510.30 | 68,534.00 | 68,281.60 | 68,400.10 | 1,293 | -0.16% |
| 2026-03-23 16:30:00 | 68,434.40 | 68,621.00 | 68,370.80 | 68,510.20 | 1,212 | +0.11% |
| 2026-03-23 16:15:00 | 68,622.50 | 68,670.00 | 68,414.00 | 68,434.50 | 1,460 | -0.27% |
| 2026-03-23 16:00:00 | 68,305.90 | 68,649.90 | 68,305.90 | 68,622.50 | 2,583 | +0.46% |
| 2026-03-23 15:45:00 | 68,290.90 | 68,426.40 | 68,250.80 | 68,306.00 | 2,999 | +0.02% |
| 2026-03-23 15:30:00 | 67,769.70 | 68,307.70 | 67,739.30 | 68,290.90 | 3,553 | +0.77% |
| 2026-03-23 15:15:00 | 67,905.60 | 67,965.10 | 67,608.50 | 67,769.80 | 2,361 | -0.20% |
| 2026-03-23 15:00:00 | 67,845.20 | 67,961.40 | 67,456.70 | 67,905.60 | 4,055 | +0.09% |
| 2026-03-23 14:45:00 | 67,786.90 | 67,920.00 | 67,653.10 | 67,845.30 | 3,118 | +0.09% |
| 2026-03-23 14:30:00 | 68,537.20 | 68,537.20 | 67,661.00 | 67,786.90 | 5,799 | -1.09% |
| 2026-03-23 14:15:00 | 68,572.70 | 68,654.70 | 68,468.00 | 68,537.20 | 1,414 | -0.05% |
| 2026-03-23 14:00:00 | 68,864.10 | 68,865.20 | 68,530.10 | 68,572.70 | 1,598 | -0.42% |
| 2026-03-23 13:45:00 | 68,581.10 | 68,872.40 | 68,540.00 | 68,864.20 | 2,402 | +0.41% |
| 2026-03-23 13:30:00 | 68,659.90 | 68,807.10 | 68,550.80 | 68,581.10 | 1,791 | -0.11% |
| 2026-03-23 13:15:00 | 68,731.10 | 68,846.60 | 68,635.10 | 68,659.90 | 1,513 | -0.10% |
| 2026-03-23 13:00:00 | 68,504.40 | 68,777.00 | 68,504.40 | 68,731.20 | 3,160 | +0.33% |
| 2026-03-23 12:45:00 | 68,226.30 | 68,517.00 | 68,226.30 | 68,504.50 | 2,062 | +0.41% |
| 2026-03-23 12:30:00 | 68,199.80 | 68,343.70 | 68,182.60 | 68,226.20 | 855.8000 | +0.04% |
| 2026-03-23 12:15:00 | 68,140.20 | 68,199.90 | 68,083.00 | 68,199.80 | 398.2050 | +0.09% |
| 2026-03-23 12:00:00 | 68,045.20 | 68,183.50 | 68,011.20 | 68,140.20 | 938.8890 | +0.14% |
| 2026-03-23 11:45:00 | 68,173.40 | 68,199.00 | 68,022.60 | 68,045.10 | 773.4930 | -0.19% |
| 2026-03-23 11:30:00 | 68,170.10 | 68,195.00 | 68,059.10 | 68,173.40 | 748.6060 | +0.00% |
| 2026-03-23 11:15:00 | 68,200.10 | 68,248.40 | 68,130.00 | 68,170.00 | 993.0910 | -0.04% |
| 2026-03-23 11:00:00 | 68,282.30 | 68,555.50 | 68,193.20 | 68,200.00 | 2,323 | -0.12% |
| 2026-03-23 10:45:00 | 68,202.70 | 68,299.70 | 68,129.70 | 68,282.40 | 1,347 | +0.12% |
| 2026-03-23 10:30:00 | 68,235.80 | 68,375.80 | 68,160.90 | 68,202.70 | 1,707 | -0.05% |
| 2026-03-23 10:15:00 | 67,818.70 | 68,294.30 | 67,764.20 | 68,235.90 | 1,907 | +0.62% |
| 2026-03-23 10:00:00 | 67,875.60 | 68,050.00 | 67,805.20 | 67,818.70 | 1,241 | -0.08% |
| 2026-03-23 09:45:00 | 68,015.70 | 68,095.40 | 67,866.40 | 67,875.60 | 1,298 | -0.21% |
| 2026-03-23 09:30:00 | 68,054.40 | 68,127.00 | 67,939.90 | 68,015.60 | 1,066 | -0.06% |
| 2026-03-23 09:15:00 | 67,813.60 | 68,093.90 | 67,813.60 | 68,054.50 | 1,739 | +0.36% |
| 2026-03-23 09:00:00 | 67,642.50 | 67,916.00 | 67,500.00 | 67,813.50 | 1,648 | +0.25% |
| 2026-03-23 08:45:00 | 67,651.00 | 67,861.70 | 67,586.60 | 67,642.50 | 1,476 | -0.01% |
| 2026-03-23 08:30:00 | 67,965.50 | 67,972.80 | 67,400.10 | 67,650.90 | 3,576 | -0.46% |
| 2026-03-23 08:15:00 | 67,924.40 | 68,130.60 | 67,765.00 | 67,965.50 | 1,606 | +0.06% |
| 2026-03-23 08:00:00 | 67,830.70 | 68,093.90 | 67,736.00 | 67,924.30 | 2,050 | +0.14% |
| 2026-03-23 07:45:00 | 68,093.20 | 68,113.90 | 67,804.10 | 67,830.60 | 1,642 | -0.39% |
| 2026-03-23 07:30:00 | 68,071.20 | 68,137.20 | 67,949.30 | 68,093.20 | 996.4940 | +0.03% |
| 2026-03-23 07:15:00 | 68,293.40 | 68,313.50 | 68,064.50 | 68,071.20 | 1,082 | -0.33% |
| 2026-03-23 07:00:00 | 68,301.50 | 68,434.30 | 68,160.80 | 68,293.50 | 1,545 | -0.01% |
| 2026-03-23 06:45:00 | 68,096.70 | 68,376.90 | 68,096.70 | 68,301.50 | 985.2450 | +0.30% |
| 2026-03-23 06:30:00 | 68,218.00 | 68,300.00 | 68,065.00 | 68,096.80 | 1,537 | -0.18% |
| 2026-03-23 06:15:00 | 67,870.10 | 68,336.40 | 67,820.00 | 68,218.00 | 2,236 | +0.51% |
| 2026-03-23 06:00:00 | 67,864.50 | 68,099.80 | 67,528.30 | 67,870.20 | 3,356 | +0.01% |
| 2026-03-23 05:45:00 | 67,839.20 | 67,872.40 | 67,717.40 | 67,864.40 | 858.5190 | +0.04% |
| 2026-03-23 05:30:00 | 67,761.60 | 67,950.00 | 67,634.20 | 67,839.20 | 1,569 | +0.11% |
| 2026-03-23 05:15:00 | 67,751.50 | 67,830.60 | 67,300.00 | 67,761.60 | 5,396 | +0.01% |
| 2026-03-23 05:00:00 | 68,135.00 | 68,196.90 | 67,523.00 | 67,751.60 | 6,978 | -0.56% |
| 2026-03-23 04:45:00 | 68,330.50 | 68,330.50 | 68,044.40 | 68,134.90 | 1,231 | -0.29% |
| 2026-03-23 04:30:00 | 68,288.30 | 68,338.50 | 68,150.60 | 68,330.60 | 521.3790 | +0.06% |
| 2026-03-23 04:15:00 | 68,299.70 | 68,470.60 | 68,242.00 | 68,288.20 | 858.0840 | -0.02% |
| 2026-03-23 04:00:00 | 68,170.60 | 68,336.30 | 68,170.60 | 68,299.60 | 956.7990 | +0.19% |
| 2026-03-23 03:45:00 | 68,355.80 | 68,373.80 | 68,108.00 | 68,170.60 | 1,253 | -0.27% |
| 2026-03-23 03:30:00 | 68,246.40 | 68,389.10 | 68,181.00 | 68,355.80 | 996.7550 | +0.16% |
| 2026-03-23 03:15:00 | 68,297.90 | 68,361.90 | 68,242.80 | 68,246.50 | 748.7510 | -0.08% |
| 2026-03-23 03:00:00 | 68,580.20 | 68,595.90 | 68,241.50 | 68,297.90 | 1,203 | -0.41% |
| 2026-03-23 02:45:00 | 68,431.40 | 68,588.00 | 68,402.60 | 68,580.30 | 588.0670 | +0.22% |
| 2026-03-23 02:30:00 | 68,660.90 | 68,712.00 | 68,300.10 | 68,431.40 | 2,082 | -0.33% |
| 2026-03-23 02:15:00 | 68,690.40 | 68,698.00 | 68,625.00 | 68,661.00 | 229.5480 | -0.04% |
| 2026-03-23 02:00:00 | 68,635.00 | 68,690.40 | 68,550.30 | 68,690.40 | 575.0150 | +0.08% |
| 2026-03-23 01:45:00 | 68,640.00 | 68,708.40 | 68,635.00 | 68,635.00 | 456.8660 | -0.01% |
| 2026-03-23 01:30:00 | 68,779.20 | 68,797.10 | 68,635.00 | 68,640.10 | 462.3280 | -0.20% |
| 2026-03-23 01:15:00 | 68,787.40 | 68,820.00 | 68,718.50 | 68,779.10 | 408.0960 | -0.01% |
| 2026-03-23 01:00:00 | 68,761.80 | 68,800.00 | 68,694.40 | 68,787.30 | 364.8170 | +0.04% |
| 2026-03-23 00:45:00 | 68,695.50 | 68,818.50 | 68,695.50 | 68,761.90 | 495.8510 | +0.10% |
| 2026-03-23 00:30:00 | 68,673.80 | 68,743.60 | 68,627.90 | 68,695.50 | 354.5120 | +0.03% |
| 2026-03-23 00:15:00 | 68,754.60 | 68,779.90 | 68,633.90 | 68,673.70 | 594.2670 | -0.12% |
| 2026-03-23 00:00:00 | 68,814.90 | 68,852.30 | 68,724.40 | 68,754.60 | 523.4830 | -0.09% |
| 2026-03-22 23:45:00 | 68,771.10 | 68,826.80 | 68,713.00 | 68,814.90 | 474.0890 | +0.06% |
| 2026-03-22 23:30:00 | 68,861.10 | 68,873.20 | 68,670.00 | 68,771.10 | 853.4830 | -0.13% |
| 2026-03-22 23:15:00 | 68,863.60 | 69,000.00 | 68,766.00 | 68,861.00 | 1,395 | -0.00% |
| 2026-03-22 23:00:00 | 68,675.50 | 68,907.90 | 68,675.40 | 68,863.50 | 1,209 | +0.27% |
| 2026-03-22 22:45:00 | 68,800.60 | 68,800.60 | 68,600.70 | 68,675.50 | 701.1660 | -0.18% |
| 2026-03-22 22:30:00 | 68,805.50 | 68,888.00 | 68,737.30 | 68,800.70 | 803.5650 | -0.01% |
| 2026-03-22 22:15:00 | 68,744.10 | 68,878.20 | 68,677.80 | 68,805.50 | 1,103 | +0.09% |
| 2026-03-22 22:00:00 | 68,660.40 | 68,786.20 | 68,501.00 | 68,744.10 | 1,001 | +0.12% |
| 2026-03-22 21:45:00 | 68,593.00 | 68,721.70 | 68,550.00 | 68,660.30 | 858.8210 | +0.10% |
| 2026-03-22 21:30:00 | 68,764.30 | 68,814.60 | 68,500.90 | 68,593.00 | 1,409 | -0.25% |
| 2026-03-22 21:15:00 | 68,770.10 | 68,827.70 | 68,711.20 | 68,764.20 | 916.4830 | -0.01% |
| 2026-03-22 21:00:00 | 68,614.40 | 68,932.80 | 68,614.40 | 68,770.20 | 2,507 | +0.23% |
| 2026-03-22 20:45:00 | 68,567.60 | 68,662.40 | 68,521.10 | 68,614.50 | 906.5130 | +0.07% |
| 2026-03-22 20:30:00 | 68,614.70 | 68,635.50 | 68,550.00 | 68,567.60 | 797.0890 | -0.07% |
| 2026-03-22 20:15:00 | 68,271.90 | 68,740.50 | 68,270.10 | 68,614.70 | 4,177 | +0.50% |
| 2026-03-22 20:00:00 | 68,177.00 | 68,300.00 | 68,153.10 | 68,271.90 | 1,398 | +0.14% |
| 2026-03-22 19:45:00 | 68,365.00 | 68,383.40 | 68,030.00 | 68,177.00 | 3,283 | -0.27% |
| 2026-03-22 19:30:00 | 68,374.10 | 68,475.60 | 68,240.10 | 68,365.00 | 2,164 | -0.01% |
| 2026-03-22 19:15:00 | 68,614.40 | 68,640.00 | 68,339.00 | 68,374.10 | 2,345 | -0.35% |
| 2026-03-22 19:00:00 | 68,601.10 | 68,650.00 | 68,520.40 | 68,614.30 | 599.7420 | +0.02% |
| 2026-03-22 18:45:00 | 68,574.70 | 68,644.20 | 68,539.50 | 68,601.10 | 658.3070 | +0.04% |
| 2026-03-22 18:30:00 | 68,688.90 | 68,730.20 | 68,543.00 | 68,574.70 | 738.5190 | -0.17% |
| 2026-03-22 18:15:00 | 68,701.60 | 68,703.90 | 68,612.70 | 68,688.90 | 378.0670 | -0.02% |
| 2026-03-22 18:00:00 | 68,780.10 | 68,809.50 | 68,633.60 | 68,701.60 | 598.6350 | -0.11% |
| 2026-03-22 17:45:00 | 68,737.70 | 68,807.50 | 68,712.40 | 68,780.10 | 509.8980 | +0.06% |
| 2026-03-22 17:30:00 | 68,608.10 | 68,788.90 | 68,600.00 | 68,737.70 | 875.7610 | +0.19% |
| 2026-03-22 17:15:00 | 68,826.50 | 68,862.00 | 68,536.70 | 68,608.10 | 1,261 | -0.32% |
| 2026-03-22 17:00:00 | 68,756.60 | 68,841.90 | 68,711.90 | 68,826.50 | 680.7080 | +0.10% |
| 2026-03-22 16:45:00 | 68,699.20 | 68,788.00 | 68,644.50 | 68,756.70 | 831.6500 | +0.08% |
| 2026-03-22 16:30:00 | 68,581.00 | 68,750.00 | 68,523.00 | 68,699.20 | 1,658 | +0.17% |
| 2026-03-22 16:15:00 | 68,949.90 | 68,950.00 | 68,500.10 | 68,581.10 | 3,063 | -0.53% |
| 2026-03-22 16:00:00 | 68,884.50 | 68,950.00 | 68,666.00 | 68,950.00 | 2,758 | +0.10% |
| 2026-03-22 15:45:00 | 68,910.00 | 69,060.40 | 68,846.40 | 68,884.50 | 1,298 | -0.04% |
| 2026-03-22 15:30:00 | 69,146.40 | 69,146.40 | 68,872.30 | 68,910.10 | 1,784 | -0.34% |
| 2026-03-22 15:15:00 | 69,118.30 | 69,169.90 | 69,100.80 | 69,146.30 | 340.2290 | +0.04% |
| 2026-03-22 15:00:00 | 69,126.90 | 69,219.40 | 69,086.90 | 69,118.40 | 621.9630 | -0.01% |
| 2026-03-22 14:45:00 | 69,165.30 | 69,169.60 | 69,113.30 | 69,126.90 | 302.3970 | -0.06% |
| 2026-03-22 14:30:00 | 69,199.90 | 69,215.20 | 69,135.50 | 69,165.30 | 374.9730 | -0.05% |
| 2026-03-22 14:15:00 | 69,096.30 | 69,200.00 | 69,051.70 | 69,200.00 | 617.2880 | +0.15% |
| 2026-03-22 14:00:00 | 69,116.30 | 69,140.00 | 69,025.60 | 69,096.30 | 1,066 | -0.03% |
| 2026-03-22 13:45:00 | 69,165.10 | 69,220.00 | 69,110.10 | 69,116.40 | 531.7230 | -0.07% |
| 2026-03-22 13:30:00 | 69,138.20 | 69,200.00 | 69,110.00 | 69,165.00 | 563.3170 | +0.04% |
| 2026-03-22 13:15:00 | 69,200.10 | 69,237.50 | 69,122.10 | 69,138.10 | 692.3330 | -0.09% |
| 2026-03-22 13:00:00 | 69,313.30 | 69,317.60 | 69,180.00 | 69,200.10 | 666.1230 | -0.16% |
| 2026-03-22 12:45:00 | 69,315.30 | 69,370.80 | 69,263.60 | 69,313.40 | 686.8790 | -0.00% |
| 2026-03-22 12:30:00 | 69,229.70 | 69,339.60 | 69,167.00 | 69,315.30 | 937.8890 | +0.12% |
| 2026-03-22 12:15:00 | 69,411.00 | 69,493.20 | 69,183.30 | 69,229.80 | 1,611 | -0.26% |
| 2026-03-22 12:00:00 | 69,307.10 | 69,450.00 | 69,273.30 | 69,410.90 | 1,065 | +0.15% |
| 2026-03-22 11:45:00 | 69,324.00 | 69,337.90 | 69,230.10 | 69,307.00 | 892.9380 | -0.02% |
| 2026-03-22 11:30:00 | 69,400.00 | 69,555.80 | 69,266.70 | 69,324.00 | 2,259 | -0.11% |
| 2026-03-22 11:15:00 | 69,269.00 | 69,529.70 | 69,212.60 | 69,400.10 | 1,430 | +0.19% |
| 2026-03-22 11:00:00 | 69,237.50 | 69,307.60 | 69,080.30 | 69,269.10 | 1,058 | +0.05% |
| 2026-03-22 10:45:00 | 69,194.80 | 69,331.10 | 69,160.10 | 69,237.60 | 1,205 | +0.06% |
| 2026-03-22 10:30:00 | 69,314.70 | 69,328.60 | 69,158.70 | 69,194.90 | 1,310 | -0.17% |
| 2026-03-22 10:15:00 | 69,007.80 | 69,377.90 | 68,930.00 | 69,314.70 | 2,494 | +0.44% |
| 2026-03-22 10:00:00 | 68,926.00 | 69,042.60 | 68,899.90 | 69,007.80 | 956.1380 | +0.12% |
| 2026-03-22 09:45:00 | 68,800.70 | 68,950.00 | 68,800.70 | 68,926.10 | 666.7990 | +0.18% |
| 2026-03-22 09:30:00 | 68,989.40 | 69,039.40 | 68,713.50 | 68,800.80 | 1,479 | -0.27% |
| 2026-03-22 09:15:00 | 68,933.30 | 69,058.80 | 68,865.00 | 68,989.40 | 993.4560 | +0.08% |
| 2026-03-22 09:00:00 | 68,904.50 | 69,065.70 | 68,801.00 | 68,933.30 | 1,353 | +0.04% |
| 2026-03-22 08:45:00 | 69,027.10 | 69,100.00 | 68,728.80 | 68,904.50 | 1,963 | -0.18% |
| 2026-03-22 08:30:00 | 68,860.30 | 69,122.50 | 68,860.30 | 69,027.20 | 3,038 | +0.24% |
| 2026-03-22 08:15:00 | 68,652.20 | 69,028.90 | 68,614.20 | 68,860.30 | 3,931 | +0.30% |
| 2026-03-22 08:00:00 | 68,881.50 | 68,918.00 | 68,189.00 | 68,652.20 | 1.07万 | -0.33% |
| 2026-03-22 07:45:00 | 70,125.60 | 70,125.60 | 68,511.30 | 68,881.50 | 1.64万 | -1.77% |
| 2026-03-22 07:30:00 | 70,085.80 | 70,171.70 | 70,070.00 | 70,125.60 | 622.6180 | +0.06% |
| 2026-03-22 07:15:00 | 70,118.60 | 70,191.20 | 70,085.20 | 70,085.80 | 665.3110 | -0.05% |
| 2026-03-22 07:00:00 | 70,253.20 | 70,265.50 | 70,080.00 | 70,118.60 | 1,283 | -0.19% |
| 2026-03-22 06:45:00 | 70,273.90 | 70,279.50 | 70,230.90 | 70,253.20 | 366.3490 | -0.03% |
| 2026-03-22 06:30:00 | 70,256.50 | 70,344.80 | 70,226.70 | 70,273.90 | 310.4420 | +0.02% |
| 2026-03-22 06:15:00 | 70,282.90 | 70,305.80 | 70,246.20 | 70,256.50 | 273.1020 | -0.04% |
| 2026-03-22 06:00:00 | 70,321.50 | 70,354.90 | 70,231.80 | 70,282.90 | 404.9330 | -0.05% |
| 2026-03-22 05:45:00 | 70,314.40 | 70,334.50 | 70,231.70 | 70,321.60 | 309.8190 | +0.01% |
| 2026-03-22 05:30:00 | 70,323.30 | 70,364.60 | 70,303.20 | 70,314.50 | 282.8600 | -0.01% |
| 2026-03-22 05:15:00 | 70,337.50 | 70,371.20 | 70,320.30 | 70,323.30 | 292.3010 | -0.02% |
| 2026-03-22 05:00:00 | 70,432.50 | 70,482.20 | 70,331.20 | 70,337.50 | 449.6470 | -0.13% |
| 2026-03-22 04:45:00 | 70,434.50 | 70,472.90 | 70,405.90 | 70,432.40 | 367.5100 | -0.00% |
| 2026-03-22 04:30:00 | 70,425.70 | 70,460.10 | 70,405.30 | 70,434.50 | 439.1720 | +0.01% |
| 2026-03-22 04:15:00 | 70,372.10 | 70,459.10 | 70,332.90 | 70,425.70 | 301.4340 | +0.08% |
| 2026-03-22 04:00:00 | 70,365.80 | 70,406.60 | 70,332.30 | 70,372.00 | 292.7160 | +0.01% |
| 2026-03-22 03:45:00 | 70,317.80 | 70,365.90 | 70,313.90 | 70,365.90 | 177.3330 | +0.07% |
| 2026-03-22 03:30:00 | 70,387.70 | 70,397.50 | 70,290.50 | 70,317.80 | 279.3000 | -0.10% |
| 2026-03-22 03:15:00 | 70,399.00 | 70,417.70 | 70,367.10 | 70,387.70 | 255.0850 | -0.02% |
| 2026-03-22 03:00:00 | 70,360.60 | 70,415.00 | 70,358.70 | 70,399.00 | 226.3830 | +0.05% |
| 2026-03-22 02:45:00 | 70,446.60 | 70,446.60 | 70,350.00 | 70,360.60 | 289.5490 | -0.12% |
| 2026-03-22 02:30:00 | 70,374.20 | 70,504.70 | 70,374.00 | 70,446.40 | 732.9800 | +0.10% |
| 2026-03-22 02:15:00 | 70,345.00 | 70,420.00 | 70,319.10 | 70,374.10 | 633.3550 | +0.04% |
| 2026-03-22 02:00:00 | 70,280.00 | 70,354.70 | 70,261.40 | 70,344.90 | 359.8440 | +0.09% |
| 2026-03-22 01:45:00 | 70,359.20 | 70,385.10 | 70,236.10 | 70,280.10 | 474.6610 | -0.11% |
| 2026-03-22 01:30:00 | 70,330.80 | 70,399.00 | 70,324.80 | 70,359.30 | 560.2980 | +0.04% |
| 2026-03-22 01:15:00 | 70,243.40 | 70,394.90 | 70,216.40 | 70,330.70 | 923.5200 | +0.12% |
| 2026-03-22 01:00:00 | 70,275.00 | 70,340.00 | 70,163.00 | 70,243.40 | 969.1500 | -0.04% |
| 2026-03-22 00:45:00 | 70,344.40 | 70,403.90 | 70,214.80 | 70,274.90 | 1,069 | -0.10% |
| 2026-03-22 00:30:00 | 70,391.80 | 70,448.50 | 70,300.00 | 70,344.50 | 1,085 | -0.07% |
| 2026-03-22 00:15:00 | 70,530.10 | 70,607.00 | 70,261.80 | 70,391.80 | 1,790 | -0.20% |
| 2026-03-22 00:00:00 | 70,599.10 | 70,620.20 | 70,529.40 | 70,530.10 | 452.5350 | -0.10% |
| 2026-03-21 23:45:00 | 70,590.80 | 70,650.00 | 70,590.80 | 70,599.10 | 482.8290 | +0.01% |
| 2026-03-21 23:30:00 | 70,637.90 | 70,739.00 | 70,563.00 | 70,590.80 | 980.7690 | -0.07% |
| 2026-03-21 23:15:00 | 70,613.80 | 70,645.00 | 70,420.00 | 70,637.90 | 1,498 | +0.03% |
| 2026-03-21 23:00:00 | 70,595.00 | 70,627.10 | 70,531.00 | 70,613.70 | 1,060 | +0.03% |
| 2026-03-21 22:45:00 | 70,902.60 | 70,902.70 | 70,550.00 | 70,595.00 | 2,636 | -0.43% |
| 2026-03-21 22:30:00 | 70,890.80 | 70,989.00 | 70,889.00 | 70,902.60 | 742.9870 | +0.02% |
| 2026-03-21 22:15:00 | 70,992.70 | 71,044.00 | 70,885.20 | 70,890.70 | 1,299 | -0.14% |
| 2026-03-21 22:00:00 | 70,700.30 | 71,077.70 | 70,700.30 | 70,992.70 | 2,898 | +0.41% |
| 2026-03-21 21:45:00 | 70,690.10 | 70,730.00 | 70,675.00 | 70,700.30 | 313.1540 | +0.01% |
| 2026-03-21 21:30:00 | 70,702.30 | 70,761.60 | 70,682.10 | 70,690.10 | 351.0810 | -0.02% |
| 2026-03-21 21:15:00 | 70,714.30 | 70,785.10 | 70,684.60 | 70,702.20 | 378.9660 | -0.02% |
| 2026-03-21 21:00:00 | 70,680.00 | 70,734.40 | 70,668.50 | 70,714.40 | 278.3450 | +0.05% |
| 2026-03-21 20:45:00 | 70,723.00 | 70,727.80 | 70,670.80 | 70,680.00 | 261.2560 | -0.06% |
| 2026-03-21 20:30:00 | 70,749.00 | 70,751.00 | 70,680.10 | 70,723.00 | 329.0210 | -0.04% |
| 2026-03-21 20:15:00 | 70,697.00 | 70,769.60 | 70,653.30 | 70,748.90 | 848.2860 | +0.07% |
| 2026-03-21 20:00:00 | 70,618.20 | 70,700.00 | 70,618.20 | 70,696.90 | 487.5730 | +0.11% |
| 2026-03-21 19:45:00 | 70,609.60 | 70,618.30 | 70,574.80 | 70,618.30 | 230.1870 | +0.01% |
| 2026-03-21 19:30:00 | 70,570.00 | 70,619.90 | 70,536.00 | 70,609.70 | 227.5770 | +0.06% |
| 2026-03-21 19:15:00 | 70,525.10 | 70,578.20 | 70,525.10 | 70,570.10 | 189.3040 | +0.06% |
| 2026-03-21 19:00:00 | 70,576.00 | 70,580.40 | 70,525.10 | 70,525.10 | 553.6210 | -0.07% |
| 2026-03-21 18:45:00 | 70,559.60 | 70,576.10 | 70,533.00 | 70,576.00 | 187.9740 | +0.02% |
| 2026-03-21 18:30:00 | 70,538.00 | 70,599.90 | 70,537.90 | 70,559.60 | 478.2850 | +0.03% |
| 2026-03-21 18:15:00 | 70,594.90 | 70,604.70 | 70,521.20 | 70,537.90 | 418.7220 | -0.08% |
| 2026-03-21 18:00:00 | 70,633.50 | 70,666.00 | 70,569.40 | 70,594.80 | 527.0390 | -0.05% |
| 2026-03-21 17:45:00 | 70,610.20 | 70,641.20 | 70,594.90 | 70,633.50 | 211.8000 | +0.03% |
| 2026-03-21 17:30:00 | 70,550.10 | 70,666.20 | 70,539.70 | 70,610.10 | 453.2950 | +0.09% |
| 2026-03-21 17:15:00 | 70,691.80 | 70,695.30 | 70,545.80 | 70,550.10 | 604.8680 | -0.20% |
| 2026-03-21 17:00:00 | 70,563.30 | 70,711.50 | 70,537.70 | 70,691.80 | 809.1700 | +0.18% |
| 2026-03-21 16:45:00 | 70,573.20 | 70,606.90 | 70,532.30 | 70,563.30 | 455.7940 | -0.01% |
| 2026-03-21 16:30:00 | 70,487.40 | 70,600.00 | 70,455.60 | 70,573.30 | 1,054 | +0.12% |
| 2026-03-21 16:15:00 | 70,660.90 | 70,684.90 | 70,471.00 | 70,487.50 | 1,822 | -0.25% |
| 2026-03-21 16:00:00 | 70,687.40 | 70,721.70 | 70,653.20 | 70,660.90 | 616.4370 | -0.04% |
| 2026-03-21 15:45:00 | 70,717.10 | 70,727.80 | 70,639.00 | 70,687.30 | 556.3730 | -0.04% |
| 2026-03-21 15:30:00 | 70,839.90 | 70,840.90 | 70,717.10 | 70,717.20 | 480.2840 | -0.17% |
| 2026-03-21 15:15:00 | 70,705.90 | 70,849.20 | 70,705.80 | 70,839.80 | 886.0230 | +0.19% |
| 2026-03-21 15:00:00 | 70,739.20 | 70,749.90 | 70,697.50 | 70,705.90 | 367.4100 | -0.05% |
| 2026-03-21 14:45:00 | 70,750.00 | 70,769.90 | 70,716.90 | 70,739.20 | 277.8950 | -0.02% |
| 2026-03-21 14:30:00 | 70,773.00 | 70,784.60 | 70,704.00 | 70,750.00 | 466.9370 | -0.03% |
| 2026-03-21 14:15:00 | 70,687.90 | 70,786.10 | 70,676.10 | 70,773.00 | 640.9880 | +0.12% |
| 2026-03-21 14:00:00 | 70,673.80 | 70,715.20 | 70,655.10 | 70,687.90 | 324.4870 | +0.02% |
| 2026-03-21 13:45:00 | 70,735.20 | 70,738.90 | 70,641.20 | 70,673.90 | 357.8990 | -0.09% |
| 2026-03-21 13:30:00 | 70,748.50 | 70,800.00 | 70,679.60 | 70,735.10 | 642.8820 | -0.02% |
| 2026-03-21 13:15:00 | 70,612.10 | 70,767.80 | 70,603.40 | 70,748.50 | 612.0710 | +0.19% |
| 2026-03-21 13:00:00 | 70,602.80 | 70,670.00 | 70,598.70 | 70,612.00 | 352.3180 | +0.01% |
| 2026-03-21 12:45:00 | 70,602.50 | 70,628.30 | 70,582.70 | 70,602.70 | 378.8230 | +0.00% |
| 2026-03-21 12:30:00 | 70,715.00 | 70,715.00 | 70,582.90 | 70,602.50 | 670.2490 | -0.16% |
| 2026-03-21 12:15:00 | 70,717.80 | 70,798.50 | 70,681.10 | 70,715.00 | 716.7170 | -0.00% |
| 2026-03-21 12:00:00 | 70,637.90 | 70,758.00 | 70,631.30 | 70,717.70 | 585.0440 | +0.11% |
| 2026-03-21 11:45:00 | 70,609.40 | 70,662.60 | 70,590.00 | 70,638.00 | 352.9980 | +0.04% |
| 2026-03-21 11:30:00 | 70,672.90 | 70,672.90 | 70,591.00 | 70,609.40 | 294.7480 | -0.09% |
| 2026-03-21 11:15:00 | 70,666.10 | 70,688.00 | 70,614.20 | 70,673.00 | 352.1020 | +0.01% |
| 2026-03-21 11:00:00 | 70,703.70 | 70,752.60 | 70,622.60 | 70,666.10 | 573.3350 | -0.05% |
| 2026-03-21 10:45:00 | 70,676.70 | 70,758.20 | 70,653.20 | 70,703.70 | 595.3090 | +0.04% |
| 2026-03-21 10:30:00 | 70,610.40 | 70,714.00 | 70,533.70 | 70,676.80 | 632.9920 | +0.09% |
| 2026-03-21 10:15:00 | 70,456.80 | 70,669.40 | 70,456.80 | 70,610.30 | 671.8470 | +0.22% |
| 2026-03-21 10:00:00 | 70,430.40 | 70,477.00 | 70,403.20 | 70,456.90 | 652.2350 | +0.04% |
| 2026-03-21 09:45:00 | 70,482.80 | 70,540.00 | 70,419.40 | 70,430.30 | 503.2450 | -0.07% |
| 2026-03-21 09:30:00 | 70,569.10 | 70,620.80 | 70,467.90 | 70,482.70 | 404.5270 | -0.12% |
| 2026-03-21 09:15:00 | 70,636.30 | 70,642.30 | 70,537.10 | 70,569.10 | 358.7550 | -0.10% |
| 2026-03-21 09:00:00 | 70,643.90 | 70,726.80 | 70,612.60 | 70,636.20 | 471.4590 | -0.01% |
| 2026-03-21 08:45:00 | 70,560.20 | 70,699.50 | 70,528.50 | 70,643.90 | 402.1000 | +0.12% |
| 2026-03-21 08:30:00 | 70,615.30 | 70,643.80 | 70,536.50 | 70,560.10 | 434.7960 | -0.08% |
| 2026-03-21 08:15:00 | 70,553.90 | 70,803.10 | 70,538.00 | 70,615.30 | 1,333 | +0.09% |
| 2026-03-21 08:00:00 | 70,472.60 | 70,559.30 | 70,430.20 | 70,553.80 | 733.6710 | +0.12% |
| 2026-03-21 07:45:00 | 70,503.50 | 70,566.60 | 70,430.40 | 70,472.70 | 458.4310 | -0.04% |
| 2026-03-21 07:30:00 | 70,447.90 | 70,513.60 | 70,427.00 | 70,503.50 | 538.0670 | +0.08% |
| 2026-03-21 07:15:00 | 70,490.30 | 70,526.30 | 70,388.30 | 70,447.90 | 967.4180 | -0.06% |
| 2026-03-21 07:00:00 | 70,739.20 | 70,739.30 | 70,466.80 | 70,490.40 | 1,143 | -0.35% |
| 2026-03-21 06:45:00 | 70,662.80 | 70,799.90 | 70,620.80 | 70,739.20 | 509.6700 | +0.11% |
| 2026-03-21 06:30:00 | 70,652.40 | 70,733.70 | 70,569.20 | 70,662.90 | 896.3940 | +0.01% |
| 2026-03-21 06:15:00 | 70,774.40 | 70,842.90 | 70,648.30 | 70,652.50 | 795.2650 | -0.17% |
| 2026-03-21 06:00:00 | 70,498.30 | 70,888.00 | 70,495.70 | 70,774.50 | 2,616 | +0.39% |
| 2026-03-21 05:45:00 | 70,376.30 | 70,573.00 | 70,369.30 | 70,498.30 | 743.2600 | +0.17% |
| 2026-03-21 05:30:00 | 70,470.60 | 70,720.60 | 70,338.50 | 70,376.30 | 2,305 | -0.13% |
| 2026-03-21 05:15:00 | 70,097.90 | 70,550.00 | 70,081.10 | 70,470.60 | 4,147 | +0.53% |
| 2026-03-21 05:00:00 | 70,019.70 | 70,133.30 | 69,900.90 | 70,097.90 | 934.2270 | +0.11% |
| 2026-03-21 04:45:00 | 69,887.70 | 70,063.10 | 69,865.70 | 70,019.70 | 891.3540 | +0.19% |
| 2026-03-21 04:30:00 | 69,939.40 | 69,953.20 | 69,701.30 | 69,887.70 | 1,442 | -0.07% |
| 2026-03-21 04:15:00 | 70,165.90 | 70,166.00 | 69,910.00 | 69,939.40 | 1,226 | -0.32% |
| 2026-03-21 04:00:00 | 70,141.90 | 70,225.00 | 70,039.90 | 70,165.90 | 1,324 | +0.03% |
| 2026-03-21 03:45:00 | 69,968.90 | 70,161.00 | 69,867.40 | 70,141.90 | 2,307 | +0.25% |
| 2026-03-21 03:30:00 | 69,843.00 | 69,983.00 | 69,634.80 | 69,968.90 | 1,114 | +0.18% |
| 2026-03-21 03:15:00 | 69,845.50 | 69,950.00 | 69,744.50 | 69,842.90 | 999.5010 | -0.00% |
| 2026-03-21 03:00:00 | 69,733.60 | 69,887.10 | 69,662.00 | 69,845.50 | 1,063 | +0.16% |
| 2026-03-21 02:45:00 | 69,659.90 | 69,870.50 | 69,647.10 | 69,733.30 | 1,497 | +0.11% |
| 2026-03-21 02:30:00 | 69,637.30 | 69,763.10 | 69,484.00 | 69,659.90 | 2,191 | +0.03% |
| 2026-03-21 02:15:00 | 69,937.20 | 69,996.30 | 69,600.00 | 69,637.30 | 2,173 | -0.43% |
| 2026-03-21 02:00:00 | 69,970.90 | 70,048.90 | 69,859.90 | 69,937.20 | 1,455 | -0.05% |
| 2026-03-21 01:45:00 | 69,541.50 | 70,035.00 | 69,533.60 | 69,970.80 | 2,397 | +0.62% |
| 2026-03-21 01:30:00 | 69,621.30 | 69,664.80 | 69,350.00 | 69,541.40 | 3,503 | -0.11% |
| 2026-03-21 01:15:00 | 69,774.40 | 69,862.10 | 69,602.30 | 69,621.60 | 1,092 | -0.22% |
| 2026-03-21 01:00:00 | 69,792.10 | 69,930.00 | 69,651.40 | 69,774.50 | 1,533 | -0.03% |
| 2026-03-21 00:45:00 | 69,739.00 | 69,863.30 | 69,577.00 | 69,792.10 | 1,481 | +0.08% |
| 2026-03-21 00:30:00 | 69,994.00 | 69,998.80 | 69,650.00 | 69,739.00 | 1,935 | -0.36% |
| 2026-03-21 00:15:00 | 69,954.60 | 70,080.00 | 69,850.00 | 69,994.00 | 1,329 | +0.06% |
| 2026-03-21 00:00:00 | 69,829.50 | 70,056.00 | 69,820.00 | 69,954.60 | 1,963 | +0.18% |
| 2026-03-20 23:45:00 | 69,877.20 | 69,983.00 | 69,726.40 | 69,829.50 | 1,661 | -0.07% |
| 2026-03-20 23:30:00 | 69,790.70 | 69,973.20 | 69,717.90 | 69,877.30 | 1,941 | +0.12% |
| 2026-03-20 23:15:00 | 69,737.10 | 69,972.30 | 69,550.40 | 69,790.70 | 4,423 | +0.08% |
| 2026-03-20 23:00:00 | 69,705.90 | 69,850.00 | 69,450.00 | 69,737.10 | 5,587 | +0.04% |
| 2026-03-20 22:45:00 | 69,943.10 | 70,084.50 | 69,604.40 | 69,706.00 | 3,469 | -0.34% |
| 2026-03-20 22:30:00 | 69,911.90 | 70,240.00 | 69,911.90 | 69,943.00 | 5,985 | +0.04% |
| 2026-03-20 22:15:00 | 69,781.30 | 69,966.40 | 69,562.50 | 69,911.80 | 8,380 | +0.19% |
| 2026-03-20 22:00:00 | 69,831.00 | 70,085.00 | 69,645.00 | 69,781.20 | 7,529 | -0.07% |
| 2026-03-20 21:45:00 | 70,292.80 | 70,355.00 | 69,755.00 | 69,831.10 | 5,683 | -0.66% |
| 2026-03-20 21:30:00 | 70,464.50 | 70,480.00 | 69,808.00 | 70,292.80 | 8,325 | -0.24% |
| 2026-03-20 21:15:00 | 70,285.30 | 70,580.00 | 70,278.20 | 70,464.50 | 1,642 | +0.25% |
| 2026-03-20 21:00:00 | 70,304.70 | 70,424.70 | 70,200.00 | 70,285.30 | 1,362 | -0.03% |
| 2026-03-20 20:45:00 | 70,320.00 | 70,345.80 | 70,212.80 | 70,304.60 | 946.4780 | -0.02% |
| 2026-03-20 20:30:00 | 70,406.60 | 70,428.50 | 70,210.10 | 70,320.00 | 1,548 | -0.12% |
| 2026-03-20 20:15:00 | 70,536.40 | 70,614.20 | 70,384.30 | 70,406.50 | 1,106 | -0.18% |
| 2026-03-20 20:00:00 | 70,440.00 | 70,647.50 | 70,364.80 | 70,536.40 | 2,098 | +0.14% |
| 2026-03-20 19:45:00 | 70,364.10 | 70,441.40 | 70,266.00 | 70,439.90 | 881.1240 | +0.11% |
| 2026-03-20 19:30:00 | 70,669.90 | 70,679.10 | 70,268.60 | 70,364.10 | 2,773 | -0.43% |
| 2026-03-20 19:15:00 | 70,743.30 | 70,743.30 | 70,566.00 | 70,670.00 | 1,178 | -0.10% |
| 2026-03-20 19:00:00 | 70,580.90 | 70,780.80 | 70,532.10 | 70,743.20 | 1,744 | +0.23% |
| 2026-03-20 18:45:00 | 70,496.10 | 70,617.60 | 70,470.40 | 70,580.90 | 948.2840 | +0.12% |
| 2026-03-20 18:30:00 | 70,293.50 | 70,651.20 | 70,266.00 | 70,496.10 | 2,474 | +0.29% |
| 2026-03-20 18:15:00 | 70,331.10 | 70,428.70 | 70,175.00 | 70,293.60 | 2,285 | -0.05% |
| 2026-03-20 18:00:00 | 70,545.00 | 70,566.40 | 70,253.00 | 70,331.20 | 1,958 | -0.30% |
| 2026-03-20 17:45:00 | 70,606.00 | 70,606.00 | 70,430.90 | 70,544.90 | 1,277 | -0.09% |
| 2026-03-20 17:30:00 | 70,471.10 | 70,721.80 | 70,469.00 | 70,606.00 | 2,567 | +0.19% |
| 2026-03-20 17:15:00 | 70,802.30 | 70,824.80 | 70,369.60 | 70,471.10 | 4,001 | -0.47% |
| 2026-03-20 17:00:00 | 71,000.40 | 71,001.00 | 70,802.00 | 70,802.30 | 1,725 | -0.28% |
| 2026-03-20 16:45:00 | 71,068.30 | 71,120.00 | 70,969.00 | 71,000.40 | 1,391 | -0.10% |
| 2026-03-20 16:30:00 | 71,205.60 | 71,205.60 | 71,051.00 | 71,068.30 | 2,036 | -0.19% |
| 2026-03-20 16:15:00 | 71,230.60 | 71,258.40 | 71,105.50 | 71,205.60 | 2,239 | -0.04% |
| 2026-03-20 16:00:00 | 70,812.00 | 71,342.20 | 70,751.90 | 71,230.70 | 5,991 | +0.59% |
| 2026-03-20 15:45:00 | 70,819.40 | 70,900.00 | 70,782.00 | 70,811.90 | 2,115 | -0.01% |
| 2026-03-20 15:30:00 | 70,420.60 | 70,823.00 | 70,386.70 | 70,819.50 | 2,564 | +0.57% |
| 2026-03-20 15:15:00 | 70,243.90 | 70,525.10 | 70,230.00 | 70,420.70 | 1,260 | +0.25% |
| 2026-03-20 15:00:00 | 70,461.90 | 70,462.00 | 70,161.00 | 70,244.00 | 1,940 | -0.31% |
| 2026-03-20 14:45:00 | 70,427.10 | 70,513.70 | 70,398.70 | 70,462.00 | 715.2260 | +0.05% |
| 2026-03-20 14:30:00 | 70,451.10 | 70,507.50 | 70,307.00 | 70,427.10 | 874.0030 | -0.03% |
| 2026-03-20 14:15:00 | 70,495.50 | 70,504.70 | 70,361.70 | 70,450.70 | 1,169 | -0.06% |
| 2026-03-20 14:00:00 | 70,570.30 | 70,623.70 | 70,463.20 | 70,495.60 | 1,058 | -0.11% |
| 2026-03-20 13:45:00 | 70,669.70 | 70,688.90 | 70,454.80 | 70,570.20 | 891.0140 | -0.14% |
| 2026-03-20 13:30:00 | 70,595.20 | 70,697.00 | 70,533.20 | 70,669.80 | 848.3810 | +0.11% |
| 2026-03-20 13:15:00 | 70,812.80 | 70,833.80 | 70,568.50 | 70,595.30 | 868.0090 | -0.31% |
| 2026-03-20 13:00:00 | 70,743.30 | 70,820.00 | 70,700.00 | 70,812.90 | 1,071 | +0.10% |
| 2026-03-20 12:45:00 | 70,571.50 | 70,767.30 | 70,546.30 | 70,743.40 | 944.7150 | +0.24% |
| 2026-03-20 12:30:00 | 70,888.00 | 70,890.90 | 70,520.00 | 70,571.50 | 2,215 | -0.45% |
| 2026-03-20 12:15:00 | 70,888.90 | 70,890.90 | 70,789.00 | 70,887.90 | 1,019 | -0.00% |
| 2026-03-20 12:00:00 | 70,696.10 | 70,944.90 | 70,664.20 | 70,888.90 | 2,447 | +0.27% |
| 2026-03-20 11:45:00 | 70,574.00 | 70,750.00 | 70,515.00 | 70,696.10 | 1,484 | +0.17% |
| 2026-03-20 11:30:00 | 70,636.00 | 70,777.00 | 70,528.60 | 70,574.00 | 2,350 | -0.09% |
| 2026-03-20 11:15:00 | 70,376.30 | 70,636.50 | 70,369.60 | 70,636.00 | 1,222 | +0.37% |
| 2026-03-20 11:00:00 | 70,373.80 | 70,466.30 | 70,345.20 | 70,376.30 | 594.5360 | +0.00% |
| 2026-03-20 10:45:00 | 70,238.30 | 70,485.10 | 70,186.90 | 70,373.80 | 1,182 | +0.19% |
| 2026-03-20 10:30:00 | 70,210.00 | 70,254.40 | 70,030.60 | 70,238.30 | 1,073 | +0.04% |
| 2026-03-20 10:15:00 | 70,321.50 | 70,321.60 | 70,131.70 | 70,209.90 | 1,095 | -0.16% |
| 2026-03-20 10:00:00 | 70,370.80 | 70,458.40 | 70,275.10 | 70,321.50 | 771.8850 | -0.07% |
| 2026-03-20 09:45:00 | 70,540.30 | 70,548.00 | 70,342.40 | 70,370.90 | 811.5390 | -0.24% |
| 2026-03-20 09:30:00 | 70,359.30 | 70,563.80 | 70,359.30 | 70,540.40 | 1,252 | +0.26% |
| 2026-03-20 09:15:00 | 70,366.90 | 70,420.60 | 70,304.50 | 70,359.40 | 872.4150 | -0.01% |
| 2026-03-20 09:00:00 | 70,159.90 | 70,416.40 | 70,150.00 | 70,366.90 | 1,322 | +0.30% |
| 2026-03-20 08:45:00 | 70,188.50 | 70,280.60 | 70,135.50 | 70,159.90 | 917.7080 | -0.04% |
| 2026-03-20 08:30:00 | 70,074.90 | 70,238.50 | 70,018.00 | 70,188.40 | 1,125 | +0.16% |
| 2026-03-20 08:15:00 | 70,050.00 | 70,148.70 | 69,903.80 | 70,074.90 | 848.4740 | +0.04% |
| 2026-03-20 08:00:00 | 69,887.40 | 70,097.40 | 69,801.30 | 70,050.00 | 1,199 | +0.23% |
| 2026-03-20 07:45:00 | 69,819.10 | 69,949.60 | 69,772.90 | 69,887.40 | 1,001 | +0.10% |
| 2026-03-20 07:30:00 | 70,114.80 | 70,161.50 | 69,677.10 | 69,819.00 | 2,373 | -0.42% |
| 2026-03-20 07:15:00 | 70,165.80 | 70,165.90 | 69,931.60 | 70,114.80 | 1,063 | -0.07% |
| 2026-03-20 07:00:00 | 70,156.90 | 70,260.00 | 70,150.00 | 70,165.70 | 771.6870 | +0.01% |
| 2026-03-20 06:45:00 | 70,036.90 | 70,157.00 | 69,970.50 | 70,157.00 | 850.1400 | +0.17% |
| 2026-03-20 06:30:00 | 70,342.00 | 70,342.00 | 69,910.20 | 70,036.90 | 2,668 | -0.43% |
| 2026-03-20 06:15:00 | 70,410.00 | 70,413.80 | 70,324.80 | 70,342.00 | 422.6240 | -0.10% |
| 2026-03-20 06:00:00 | 70,376.00 | 70,475.90 | 70,270.00 | 70,410.00 | 958.1140 | +0.05% |
| 2026-03-20 05:45:00 | 70,424.80 | 70,515.80 | 70,331.90 | 70,376.10 | 1,014 | -0.07% |
| 2026-03-20 05:30:00 | 70,510.50 | 70,550.00 | 70,394.70 | 70,424.80 | 657.3550 | -0.12% |
| 2026-03-20 05:15:00 | 70,647.10 | 70,647.10 | 70,469.40 | 70,510.40 | 814.0740 | -0.19% |
| 2026-03-20 05:00:00 | 70,444.40 | 70,654.40 | 70,409.40 | 70,647.00 | 829.1070 | +0.29% |
| 2026-03-20 04:45:00 | 70,471.90 | 70,493.80 | 70,390.80 | 70,444.30 | 834.9490 | -0.04% |
| 2026-03-20 04:30:00 | 70,299.90 | 70,655.20 | 70,279.80 | 70,472.00 | 1,518 | +0.24% |
| 2026-03-20 04:15:00 | 70,253.90 | 70,443.40 | 70,253.90 | 70,300.00 | 849.8860 | +0.07% |
| 2026-03-20 04:00:00 | 70,233.00 | 70,298.00 | 70,160.90 | 70,253.90 | 804.4640 | +0.03% |
| 2026-03-20 03:45:00 | 70,408.50 | 70,408.50 | 70,138.00 | 70,233.10 | 1,252 | -0.25% |
| 2026-03-20 03:30:00 | 70,243.10 | 70,459.60 | 70,122.00 | 70,408.10 | 2,493 | +0.23% |
| 2026-03-20 03:15:00 | 70,316.40 | 70,563.50 | 70,190.90 | 70,243.10 | 4,157 | -0.10% |
| 2026-03-20 03:00:00 | 69,787.40 | 70,517.30 | 69,765.50 | 70,316.30 | 6,978 | +0.76% |
| 2026-03-20 02:45:00 | 69,683.00 | 69,822.00 | 69,547.70 | 69,787.50 | 773.4400 | +0.15% |
| 2026-03-20 02:30:00 | 69,627.50 | 69,732.40 | 69,566.00 | 69,683.00 | 823.5390 | +0.08% |
| 2026-03-20 02:15:00 | 69,800.10 | 69,884.00 | 69,572.70 | 69,627.60 | 1,116 | -0.25% |
| 2026-03-20 02:00:00 | 69,820.00 | 69,900.00 | 69,686.00 | 69,800.00 | 1,180 | -0.03% |
| 2026-03-20 01:45:00 | 69,550.00 | 69,938.10 | 69,513.80 | 69,820.00 | 2,357 | +0.39% |
| 2026-03-20 01:30:00 | 69,631.10 | 69,737.00 | 69,452.80 | 69,550.10 | 1,395 | -0.12% |
| 2026-03-20 01:15:00 | 69,194.00 | 69,723.90 | 69,150.20 | 69,631.20 | 2,567 | +0.63% |
| 2026-03-20 01:00:00 | 69,426.30 | 69,462.90 | 69,065.40 | 69,194.00 | 2,190 | -0.33% |
| 2026-03-20 00:45:00 | 69,485.70 | 69,511.90 | 69,250.00 | 69,426.30 | 1,306 | -0.09% |
| 2026-03-20 00:30:00 | 69,497.20 | 69,611.60 | 69,225.80 | 69,485.80 | 2,123 | -0.02% |
| 2026-03-20 00:15:00 | 69,306.90 | 69,576.80 | 69,124.00 | 69,497.20 | 3,577 | +0.27% |
| 2026-03-20 00:00:00 | 69,372.80 | 69,502.60 | 69,166.80 | 69,307.00 | 2,607 | -0.09% |
| 2026-03-19 23:45:00 | 68,862.40 | 69,535.60 | 68,750.00 | 69,372.70 | 8,121 | +0.74% |
| 2026-03-19 23:30:00 | 69,168.00 | 69,350.00 | 68,844.80 | 68,862.40 | 7,656 | -0.44% |
| 2026-03-19 23:15:00 | 69,664.60 | 69,777.00 | 69,168.00 | 69,168.10 | 3,660 | -0.71% |
| 2026-03-19 23:00:00 | 69,450.00 | 69,879.10 | 69,413.20 | 69,664.60 | 4,165 | +0.31% |
| 2026-03-19 22:45:00 | 69,250.10 | 69,560.10 | 69,161.90 | 69,450.10 | 4,133 | +0.29% |
| 2026-03-19 22:30:00 | 69,134.70 | 69,339.20 | 69,060.00 | 69,250.00 | 3,399 | +0.17% |
| 2026-03-19 22:15:00 | 69,478.30 | 69,528.60 | 69,097.10 | 69,134.60 | 3,601 | -0.49% |
| 2026-03-19 22:00:00 | 69,866.20 | 70,144.60 | 69,453.10 | 69,478.40 | 4,308 | -0.56% |
| 2026-03-19 21:45:00 | 69,673.30 | 70,058.00 | 69,514.00 | 69,866.30 | 5,031 | +0.28% |
| 2026-03-19 21:30:00 | 69,311.90 | 69,797.00 | 69,209.30 | 69,673.40 | 4,974 | +0.52% |
| 2026-03-19 21:15:00 | 69,067.30 | 69,491.50 | 69,053.90 | 69,312.00 | 2,750 | +0.35% |
| 2026-03-19 21:00:00 | 69,264.70 | 69,428.10 | 69,050.00 | 69,067.40 | 5,187 | -0.28% |
| 2026-03-19 20:45:00 | 69,606.60 | 69,633.00 | 69,069.00 | 69,264.60 | 5,754 | -0.49% |
| 2026-03-19 20:30:00 | 69,577.50 | 69,748.60 | 69,512.10 | 69,606.70 | 1,954 | +0.04% |
| 2026-03-19 20:15:00 | 69,773.10 | 69,793.80 | 69,523.90 | 69,577.50 | 2,331 | -0.28% |
| 2026-03-19 20:00:00 | 69,926.80 | 69,926.80 | 69,568.10 | 69,773.10 | 5,841 | -0.22% |
| 2026-03-19 19:45:00 | 69,993.50 | 70,041.20 | 69,872.30 | 69,926.80 | 1,588 | -0.10% |
| 2026-03-19 19:30:00 | 70,163.10 | 70,214.40 | 69,968.40 | 69,993.40 | 1,493 | -0.24% |
| 2026-03-19 19:15:00 | 70,101.70 | 70,204.90 | 70,086.90 | 70,163.00 | 760.9380 | +0.09% |
| 2026-03-19 19:00:00 | 70,102.10 | 70,238.70 | 70,034.80 | 70,101.80 | 1,159 | -0.00% |
| 2026-03-19 18:45:00 | 70,189.90 | 70,242.20 | 70,082.40 | 70,102.00 | 931.7080 | -0.13% |
| 2026-03-19 18:30:00 | 70,369.50 | 70,381.60 | 70,149.60 | 70,189.90 | 1,156 | -0.26% |
| 2026-03-19 18:15:00 | 70,382.20 | 70,469.20 | 70,324.80 | 70,369.50 | 717.5380 | -0.02% |
| 2026-03-19 18:00:00 | 70,463.00 | 70,499.00 | 70,363.90 | 70,382.10 | 1,198 | -0.11% |
| 2026-03-19 17:45:00 | 70,413.50 | 70,535.00 | 70,380.00 | 70,463.00 | 2,106 | +0.07% |
| 2026-03-19 17:30:00 | 70,223.80 | 70,441.80 | 70,048.20 | 70,413.50 | 2,654 | +0.27% |
| 2026-03-19 17:15:00 | 70,006.90 | 70,433.60 | 69,967.70 | 70,223.80 | 3,515 | +0.31% |
| 2026-03-19 17:00:00 | 69,957.40 | 70,135.20 | 69,950.00 | 70,006.90 | 1,176 | +0.07% |
| 2026-03-19 16:45:00 | 69,988.20 | 70,104.30 | 69,890.60 | 69,957.40 | 1,313 | -0.04% |
| 2026-03-19 16:30:00 | 70,029.40 | 70,138.00 | 69,860.30 | 69,988.30 | 5,468 | -0.06% |
| 2026-03-19 16:15:00 | 70,131.30 | 70,197.00 | 70,029.30 | 70,029.30 | 1,553 | -0.15% |
| 2026-03-19 16:00:00 | 70,145.00 | 70,255.00 | 70,056.10 | 70,131.30 | 1,911 | -0.02% |
| 2026-03-19 15:45:00 | 70,056.20 | 70,270.00 | 69,958.00 | 70,145.10 | 3,183 | +0.13% |
| 2026-03-19 15:30:00 | 69,769.80 | 70,199.90 | 69,746.50 | 70,056.20 | 4,308 | +0.41% |
| 2026-03-19 15:15:00 | 69,940.30 | 69,999.00 | 69,421.10 | 69,769.80 | 1.14万 | -0.24% |
| 2026-03-19 15:00:00 | 70,552.40 | 70,570.00 | 69,907.10 | 69,940.40 | 1.08万 | -0.87% |
| 2026-03-19 14:45:00 | 70,689.20 | 70,706.30 | 70,468.00 | 70,552.40 | 1,966 | -0.19% |
| 2026-03-19 14:30:00 | 70,692.20 | 70,725.40 | 70,522.60 | 70,689.30 | 1,722 | -0.00% |
| 2026-03-19 14:15:00 | 70,837.20 | 70,902.50 | 70,686.30 | 70,692.20 | 829.5000 | -0.20% |
| 2026-03-19 14:00:00 | 70,792.70 | 70,945.50 | 70,681.20 | 70,837.30 | 1,126 | +0.06% |
| 2026-03-19 13:45:00 | 70,750.20 | 70,820.00 | 70,683.10 | 70,792.80 | 701.3560 | +0.06% |
| 2026-03-19 13:30:00 | 70,658.20 | 70,848.10 | 70,608.10 | 70,750.10 | 959.1810 | +0.13% |
| 2026-03-19 13:15:00 | 70,779.40 | 70,853.40 | 70,643.50 | 70,658.30 | 751.9060 | -0.17% |
| 2026-03-19 13:00:00 | 70,790.70 | 70,879.00 | 70,720.00 | 70,779.50 | 861.0490 | -0.02% |
| 2026-03-19 12:45:00 | 70,756.70 | 70,848.60 | 70,700.40 | 70,790.70 | 618.0250 | +0.05% |
| 2026-03-19 12:30:00 | 70,699.90 | 70,807.20 | 70,619.30 | 70,756.80 | 1,688 | +0.08% |
| 2026-03-19 12:15:00 | 70,836.00 | 70,908.70 | 70,625.90 | 70,700.00 | 1,851 | -0.19% |
| 2026-03-19 12:00:00 | 71,180.00 | 71,180.00 | 70,688.00 | 70,835.90 | 3,204 | -0.48% |
| 2026-03-19 11:45:00 | 71,211.90 | 71,283.70 | 71,164.80 | 71,180.00 | 989.9910 | -0.04% |
| 2026-03-19 11:30:00 | 71,462.40 | 71,504.80 | 71,200.00 | 71,211.80 | 1,500 | -0.35% |
| 2026-03-19 11:15:00 | 71,156.30 | 71,598.30 | 71,150.00 | 71,462.30 | 3,863 | +0.43% |
| 2026-03-19 11:00:00 | 71,020.70 | 71,208.10 | 71,020.70 | 71,156.20 | 687.2270 | +0.19% |
| 2026-03-19 10:45:00 | 71,170.20 | 71,184.40 | 71,001.10 | 71,020.60 | 663.3170 | -0.21% |
| 2026-03-19 10:30:00 | 71,220.90 | 71,226.70 | 71,130.00 | 71,170.20 | 580.2400 | -0.07% |
| 2026-03-19 10:15:00 | 71,147.00 | 71,221.00 | 71,101.80 | 71,221.00 | 805.8240 | +0.10% |
| 2026-03-19 10:00:00 | 71,078.50 | 71,183.80 | 70,858.40 | 71,147.00 | 1,132 | +0.10% |
| 2026-03-19 09:45:00 | 71,103.70 | 71,149.90 | 71,049.10 | 71,078.50 | 528.5530 | -0.04% |
| 2026-03-19 09:30:00 | 71,040.00 | 71,132.20 | 70,970.90 | 71,103.70 | 747.2540 | +0.09% |
| 2026-03-19 09:15:00 | 70,970.10 | 71,048.40 | 70,921.50 | 71,040.10 | 598.5490 | +0.10% |
| 2026-03-19 09:00:00 | 70,970.00 | 71,078.60 | 70,930.00 | 70,970.00 | 816.9130 | +0.00% |
| 2026-03-19 08:45:00 | 71,031.60 | 71,087.20 | 70,940.00 | 70,970.10 | 1,027 | -0.09% |
| 2026-03-19 08:30:00 | 71,261.70 | 71,265.80 | 71,005.50 | 71,031.60 | 882.1570 | -0.32% |
| 2026-03-19 08:15:00 | 71,148.70 | 71,283.30 | 71,052.10 | 71,261.70 | 669.9050 | +0.16% |
| 2026-03-19 08:00:00 | 71,202.90 | 71,274.00 | 71,048.40 | 71,148.70 | 1,314 | -0.08% |
| 2026-03-19 07:45:00 | 71,237.10 | 71,333.10 | 71,171.70 | 71,202.90 | 988.2580 | -0.05% |
| 2026-03-19 07:30:00 | 71,171.40 | 71,314.40 | 71,171.30 | 71,237.10 | 815.2760 | +0.09% |
| 2026-03-19 07:15:00 | 71,121.40 | 71,179.20 | 71,036.30 | 71,171.30 | 481.7300 | +0.07% |
| 2026-03-19 07:00:00 | 71,117.90 | 71,234.00 | 71,024.80 | 71,121.40 | 1,079 | +0.00% |
| 2026-03-19 06:45:00 | 71,027.50 | 71,118.00 | 70,984.60 | 71,118.00 | 561.3230 | +0.13% |
| 2026-03-19 06:30:00 | 71,056.50 | 71,086.60 | 70,899.90 | 71,027.40 | 672.0930 | -0.04% |
| 2026-03-19 06:15:00 | 70,966.10 | 71,090.30 | 70,929.80 | 71,056.50 | 778.5830 | +0.13% |
| 2026-03-19 06:00:00 | 71,219.70 | 71,233.20 | 70,920.00 | 70,966.00 | 1,542 | -0.36% |
| 2026-03-19 05:45:00 | 71,292.60 | 71,329.70 | 71,219.60 | 71,219.70 | 613.9240 | -0.10% |
| 2026-03-19 05:30:00 | 71,203.40 | 71,378.20 | 71,127.50 | 71,292.50 | 653.6130 | +0.13% |
| 2026-03-19 05:15:00 | 71,245.00 | 71,339.00 | 71,201.10 | 71,203.40 | 670.9430 | -0.06% |
| 2026-03-19 05:00:00 | 71,172.30 | 71,438.10 | 71,145.20 | 71,245.00 | 1,220 | +0.10% |
| 2026-03-19 04:45:00 | 71,129.90 | 71,293.10 | 71,088.10 | 71,172.30 | 864.2400 | +0.06% |
| 2026-03-19 04:30:00 | 70,945.40 | 71,298.00 | 70,913.20 | 71,129.90 | 2,803 | +0.26% |
| 2026-03-19 04:15:00 | 70,716.20 | 70,999.00 | 70,688.50 | 70,945.30 | 2,709 | +0.32% |
| 2026-03-19 04:00:00 | 71,030.30 | 71,030.30 | 70,456.00 | 70,716.30 | 6,989 | -0.44% |
| 2026-03-19 03:45:00 | 71,026.50 | 71,114.60 | 70,858.30 | 71,030.30 | 1,547 | +0.01% |
| 2026-03-19 03:30:00 | 71,248.90 | 71,327.90 | 70,955.60 | 71,026.60 | 2,942 | -0.31% |
| 2026-03-19 03:15:00 | 71,298.30 | 71,460.30 | 71,163.50 | 71,248.80 | 1,310 | -0.07% |
| 2026-03-19 03:00:00 | 71,066.50 | 71,392.10 | 71,046.00 | 71,298.20 | 2,418 | +0.33% |
| 2026-03-19 02:45:00 | 71,576.40 | 71,576.40 | 70,904.50 | 71,066.50 | 4,948 | -0.71% |
| 2026-03-19 02:30:00 | 71,650.00 | 71,814.20 | 71,436.50 | 71,576.20 | 1,860 | -0.10% |
| 2026-03-19 02:15:00 | 71,843.80 | 71,843.80 | 71,517.60 | 71,649.90 | 2,579 | -0.27% |
| 2026-03-19 02:00:00 | 71,556.60 | 71,980.50 | 71,553.30 | 71,843.80 | 4,965 | +0.40% |
| 2026-03-19 01:45:00 | 71,555.40 | 71,722.20 | 71,519.00 | 71,556.60 | 1,935 | +0.00% |
| 2026-03-19 01:30:00 | 71,446.80 | 71,698.00 | 71,311.70 | 71,555.50 | 2,905 | +0.15% |
| 2026-03-19 01:15:00 | 71,256.90 | 71,486.00 | 71,170.00 | 71,446.70 | 1,476 | +0.27% |
| 2026-03-19 01:00:00 | 71,289.50 | 71,365.10 | 71,164.70 | 71,256.60 | 1,617 | -0.05% |
| 2026-03-19 00:45:00 | 71,251.30 | 71,438.30 | 71,224.40 | 71,289.50 | 2,454 | +0.05% |
| 2026-03-19 00:30:00 | 71,199.50 | 71,266.00 | 71,001.80 | 71,251.40 | 2,123 | +0.07% |
| 2026-03-19 00:15:00 | 71,214.20 | 71,306.90 | 71,061.40 | 71,199.50 | 2,078 | -0.02% |
| 2026-03-19 00:00:00 | 71,436.30 | 71,536.00 | 71,130.10 | 71,214.10 | 3,634 | -0.31% |
| 2026-03-18 23:45:00 | 71,328.40 | 71,497.00 | 71,173.80 | 71,436.40 | 2,845 | +0.15% |
| 2026-03-18 23:30:00 | 71,260.00 | 71,476.60 | 71,179.90 | 71,328.30 | 4,541 | +0.10% |
| 2026-03-18 23:15:00 | 71,036.50 | 71,300.00 | 70,964.30 | 71,260.00 | 5,052 | +0.31% |
| 2026-03-18 23:00:00 | 71,160.40 | 71,455.90 | 70,821.20 | 71,036.40 | 1.24万 | -0.17% |
| 2026-03-18 22:45:00 | 71,467.30 | 71,587.50 | 70,975.10 | 71,160.30 | 8,784 | -0.43% |
| 2026-03-18 22:30:00 | 71,620.70 | 71,842.70 | 71,444.00 | 71,467.20 | 5,847 | -0.21% |
| 2026-03-18 22:15:00 | 71,846.80 | 71,997.70 | 71,550.00 | 71,620.70 | 6,128 | -0.31% |
| 2026-03-18 22:00:00 | 72,104.50 | 72,194.10 | 71,826.70 | 71,846.90 | 4,581 | -0.36% |
| 2026-03-18 21:45:00 | 72,299.30 | 72,349.00 | 71,938.60 | 72,104.40 | 6,713 | -0.27% |
| 2026-03-18 21:30:00 | 72,445.00 | 72,547.50 | 72,188.80 | 72,299.40 | 5,262 | -0.20% |
| 2026-03-18 21:15:00 | 72,400.00 | 72,507.80 | 72,266.10 | 72,444.90 | 3,239 | +0.06% |
| 2026-03-18 21:00:00 | 72,325.10 | 72,425.70 | 72,088.00 | 72,400.10 | 7,763 | +0.10% |
| 2026-03-18 20:45:00 | 72,393.20 | 72,458.50 | 72,237.50 | 72,325.10 | 3,949 | -0.09% |
| 2026-03-18 20:30:00 | 72,782.20 | 72,782.20 | 72,250.00 | 72,393.20 | 9,048 | -0.53% |
| 2026-03-18 20:15:00 | 72,718.20 | 72,851.30 | 72,655.00 | 72,782.20 | 3,277 | +0.09% |
| 2026-03-18 20:00:00 | 72,906.40 | 72,947.40 | 72,613.50 | 72,718.20 | 4,841 | -0.26% |
| 2026-03-18 19:45:00 | 73,065.80 | 73,110.50 | 72,842.20 | 72,906.40 | 3,572 | -0.22% |
| 2026-03-18 19:30:00 | 73,555.90 | 73,560.50 | 72,731.60 | 73,065.70 | 1.53万 | -0.67% |
| 2026-03-18 19:15:00 | 73,910.20 | 73,972.60 | 73,499.30 | 73,555.90 | 2,439 | -0.48% |
| 2026-03-18 19:00:00 | 73,895.00 | 74,034.80 | 73,680.50 | 73,910.20 | 1,810 | +0.02% |
| 2026-03-18 18:45:00 | 73,837.70 | 73,907.00 | 73,761.50 | 73,895.00 | 1,609 | +0.08% |
| 2026-03-18 18:30:00 | 74,135.00 | 74,166.70 | 73,820.00 | 73,837.60 | 1,420 | -0.40% |
| 2026-03-18 18:15:00 | 74,205.00 | 74,205.00 | 74,128.00 | 74,135.10 | 358.2140 | -0.09% |
| 2026-03-18 18:00:00 | 74,136.00 | 74,220.00 | 74,051.90 | 74,204.90 | 734.1400 | +0.09% |
| 2026-03-18 17:45:00 | 74,203.90 | 74,237.10 | 74,071.10 | 74,136.00 | 717.9560 | -0.09% |
| 2026-03-18 17:30:00 | 74,113.40 | 74,246.20 | 74,093.40 | 74,204.00 | 926.0290 | +0.12% |
| 2026-03-18 17:15:00 | 74,122.60 | 74,184.50 | 74,071.90 | 74,113.40 | 768.3140 | -0.01% |
| 2026-03-18 17:00:00 | 74,005.90 | 74,152.50 | 73,991.10 | 74,122.60 | 792.8150 | +0.16% |
| 2026-03-18 16:45:00 | 74,039.10 | 74,080.10 | 73,971.10 | 74,005.80 | 898.9600 | -0.04% |
| 2026-03-18 16:30:00 | 73,996.50 | 74,069.30 | 73,924.80 | 74,039.20 | 849.7880 | +0.06% |
| 2026-03-18 16:15:00 | 73,969.60 | 74,031.40 | 73,922.00 | 73,996.60 | 959.3970 | +0.04% |
| 2026-03-18 16:00:00 | 73,840.10 | 73,985.00 | 73,814.30 | 73,969.70 | 1,199 | +0.18% |
| 2026-03-18 15:45:00 | 73,673.50 | 73,874.60 | 73,652.30 | 73,840.00 | 1,247 | +0.23% |
| 2026-03-18 15:30:00 | 73,804.50 | 73,804.60 | 73,636.50 | 73,673.60 | 1,786 | -0.18% |
| 2026-03-18 15:15:00 | 73,941.00 | 73,950.70 | 73,763.00 | 73,804.60 | 839.6740 | -0.18% |
| 2026-03-18 15:00:00 | 73,910.10 | 73,959.40 | 73,816.00 | 73,941.20 | 891.5210 | +0.04% |
| 2026-03-18 14:45:00 | 74,011.00 | 74,066.90 | 73,892.00 | 73,910.00 | 652.5300 | -0.14% |
| 2026-03-18 14:30:00 | 74,138.20 | 74,176.00 | 73,962.70 | 74,011.10 | 701.1870 | -0.17% |
| 2026-03-18 14:15:00 | 74,049.70 | 74,190.10 | 73,990.00 | 74,138.30 | 946.3770 | +0.12% |
| 2026-03-18 14:00:00 | 73,911.20 | 74,072.10 | 73,901.10 | 74,049.60 | 989.4150 | +0.19% |
| 2026-03-18 13:45:00 | 73,959.30 | 74,025.50 | 73,785.00 | 73,911.20 | 2,097 | -0.07% |
| 2026-03-18 13:30:00 | 74,027.70 | 74,118.60 | 73,955.50 | 73,959.20 | 957.9600 | -0.09% |
| 2026-03-18 13:15:00 | 74,244.00 | 74,253.20 | 74,005.00 | 74,027.70 | 752.4610 | -0.29% |
| 2026-03-18 13:00:00 | 74,139.50 | 74,271.00 | 74,119.90 | 74,244.00 | 919.0280 | +0.14% |
| 2026-03-18 12:45:00 | 74,189.30 | 74,224.60 | 74,100.00 | 74,139.60 | 681.4180 | -0.07% |
| 2026-03-18 12:30:00 | 74,219.80 | 74,219.90 | 74,130.00 | 74,189.30 | 1,065 | -0.04% |
| 2026-03-18 12:15:00 | 74,396.00 | 74,400.00 | 74,210.80 | 74,219.90 | 940.1900 | -0.24% |
| 2026-03-18 12:00:00 | 74,414.70 | 74,455.70 | 74,356.30 | 74,396.00 | 590.5930 | -0.03% |
| 2026-03-18 11:45:00 | 74,449.20 | 74,485.00 | 74,370.00 | 74,414.60 | 793.3890 | -0.05% |
| 2026-03-18 11:30:00 | 74,480.00 | 74,633.00 | 74,404.50 | 74,449.10 | 1,232 | -0.04% |
| 2026-03-18 11:15:00 | 74,231.50 | 74,587.90 | 74,227.80 | 74,480.00 | 1,600 | +0.33% |
| 2026-03-18 11:00:00 | 74,299.90 | 74,361.40 | 74,202.00 | 74,231.50 | 830.1300 | -0.09% |
| 2026-03-18 10:45:00 | 74,370.00 | 74,437.00 | 74,286.00 | 74,300.00 | 847.4220 | -0.09% |
| 2026-03-18 10:30:00 | 74,181.90 | 74,376.00 | 74,150.00 | 74,370.00 | 862.5810 | +0.25% |
| 2026-03-18 10:15:00 | 74,241.30 | 74,258.70 | 74,133.70 | 74,181.80 | 592.1570 | -0.08% |
| 2026-03-18 10:00:00 | 74,035.20 | 74,244.20 | 73,999.20 | 74,241.40 | 996.4840 | +0.28% |
| 2026-03-18 09:45:00 | 74,104.00 | 74,167.50 | 73,965.40 | 74,035.20 | 652.6660 | -0.09% |
| 2026-03-18 09:30:00 | 73,972.20 | 74,165.00 | 73,972.00 | 74,104.10 | 1,226 | +0.18% |
| 2026-03-18 09:15:00 | 73,869.90 | 74,013.40 | 73,814.00 | 73,972.20 | 822.4100 | +0.14% |
| 2026-03-18 09:00:00 | 73,821.30 | 73,959.40 | 73,780.00 | 73,869.90 | 1,065 | +0.07% |
| 2026-03-18 08:45:00 | 73,691.80 | 73,845.20 | 73,691.80 | 73,821.30 | 889.3680 | +0.18% |
| 2026-03-18 08:30:00 | 73,736.40 | 73,768.10 | 73,492.00 | 73,691.80 | 1,872 | -0.06% |
| 2026-03-18 08:15:00 | 73,953.50 | 73,975.80 | 73,619.40 | 73,736.50 | 2,030 | -0.29% |
| 2026-03-18 08:00:00 | 73,872.30 | 74,027.80 | 73,763.00 | 73,953.50 | 1,541 | +0.11% |
| 2026-03-18 07:45:00 | 73,911.20 | 74,025.70 | 73,829.50 | 73,872.40 | 1,315 | -0.05% |
| 2026-03-18 07:30:00 | 74,151.50 | 74,151.50 | 73,888.00 | 73,911.20 | 1,013 | -0.32% |
| 2026-03-18 07:15:00 | 74,278.50 | 74,292.60 | 74,050.00 | 74,151.60 | 693.8860 | -0.17% |
| 2026-03-18 07:00:00 | 74,265.80 | 74,360.00 | 74,177.50 | 74,278.40 | 681.8000 | +0.02% |
| 2026-03-18 06:45:00 | 74,123.80 | 74,312.30 | 74,097.60 | 74,265.80 | 784.1990 | +0.19% |
| 2026-03-18 06:30:00 | 74,330.00 | 74,356.00 | 73,893.50 | 74,123.80 | 3,429 | -0.28% |
| 2026-03-18 06:15:00 | 74,544.80 | 74,558.00 | 74,330.00 | 74,330.10 | 740.9120 | -0.29% |
| 2026-03-18 06:00:00 | 74,650.20 | 74,739.40 | 74,521.90 | 74,544.70 | 885.1710 | -0.14% |
| 2026-03-18 05:45:00 | 74,700.00 | 74,748.40 | 74,614.80 | 74,650.30 | 361.9210 | -0.07% |
| 2026-03-18 05:30:00 | 74,527.10 | 74,777.00 | 74,461.10 | 74,700.10 | 1,489 | +0.23% |
| 2026-03-18 05:15:00 | 74,667.00 | 74,688.00 | 74,521.00 | 74,527.20 | 652.0470 | -0.19% |
| 2026-03-18 05:00:00 | 74,470.00 | 74,749.80 | 74,413.10 | 74,667.00 | 1,227 | +0.26% |
| 2026-03-18 04:45:00 | 74,505.70 | 74,542.60 | 74,437.60 | 74,469.90 | 427.5480 | -0.05% |
| 2026-03-18 04:30:00 | 74,615.00 | 74,615.00 | 74,459.10 | 74,505.40 | 715.4150 | -0.15% |
| 2026-03-18 04:15:00 | 74,330.00 | 74,648.60 | 74,329.90 | 74,614.90 | 751.1580 | +0.38% |
| 2026-03-18 04:00:00 | 74,460.80 | 74,468.30 | 74,325.00 | 74,329.90 | 1,231 | -0.18% |
| 2026-03-18 03:45:00 | 74,622.80 | 74,647.40 | 74,364.40 | 74,460.80 | 1,503 | -0.22% |
| 2026-03-18 03:30:00 | 74,586.30 | 74,728.90 | 74,479.40 | 74,622.80 | 1,310 | +0.05% |
| 2026-03-18 03:15:00 | 74,695.60 | 74,757.00 | 74,466.70 | 74,586.30 | 1,689 | -0.15% |
| 2026-03-18 03:00:00 | 74,637.10 | 74,763.60 | 74,593.80 | 74,695.50 | 1,340 | +0.08% |
| 2026-03-18 02:45:00 | 74,568.60 | 74,723.70 | 74,528.50 | 74,637.00 | 1,308 | +0.09% |
| 2026-03-18 02:30:00 | 74,373.90 | 74,687.60 | 74,366.50 | 74,568.70 | 1,881 | +0.26% |
| 2026-03-18 02:15:00 | 74,545.20 | 74,614.30 | 74,330.80 | 74,374.00 | 1,708 | -0.23% |
| 2026-03-18 02:00:00 | 74,480.10 | 74,633.00 | 74,400.00 | 74,545.10 | 1,826 | +0.09% |
| 2026-03-18 01:45:00 | 74,378.30 | 74,555.00 | 74,317.70 | 74,480.10 | 1,995 | +0.14% |
| 2026-03-18 01:30:00 | 74,244.10 | 74,449.80 | 74,155.50 | 74,378.30 | 953.4270 | +0.18% |
| 2026-03-18 01:15:00 | 74,166.00 | 74,405.70 | 74,120.00 | 74,244.10 | 3,125 | +0.11% |
| 2026-03-18 01:00:00 | 74,120.00 | 74,250.90 | 73,961.50 | 74,166.00 | 1,645 | +0.06% |
| 2026-03-18 00:45:00 | 74,093.10 | 74,220.60 | 73,966.70 | 74,120.00 | 1,500 | +0.04% |
| 2026-03-18 00:30:00 | 74,160.10 | 74,188.00 | 73,944.40 | 74,093.10 | 1,716 | -0.09% |
| 2026-03-18 00:15:00 | 73,928.00 | 74,314.00 | 73,902.80 | 74,160.00 | 2,295 | +0.31% |
| 2026-03-18 00:00:00 | 73,878.50 | 74,120.00 | 73,826.80 | 73,928.10 | 1,517 | +0.07% |
| 2026-03-17 23:45:00 | 73,857.10 | 74,030.40 | 73,668.20 | 73,878.50 | 1,650 | +0.03% |
| 2026-03-17 23:30:00 | 74,009.40 | 74,118.60 | 73,616.20 | 73,857.30 | 3,720 | -0.21% |
| 2026-03-17 23:15:00 | 74,072.00 | 74,250.00 | 73,935.60 | 74,009.40 | 2,402 | -0.08% |
| 2026-03-17 23:00:00 | 74,340.20 | 74,856.20 | 74,043.00 | 74,072.00 | 8,104 | -0.36% |
| 2026-03-17 22:45:00 | 74,198.90 | 74,388.00 | 74,053.90 | 74,340.20 | 3,663 | +0.19% |
| 2026-03-17 22:30:00 | 73,853.30 | 74,260.10 | 73,851.30 | 74,198.90 | 3,620 | +0.47% |
| 2026-03-17 22:15:00 | 73,683.30 | 73,898.40 | 73,486.00 | 73,853.20 | 1,887 | +0.23% |
| 2026-03-17 22:00:00 | 73,580.70 | 73,769.00 | 73,389.00 | 73,683.40 | 2,332 | +0.14% |
| 2026-03-17 21:45:00 | 73,681.70 | 73,844.00 | 73,330.30 | 73,580.60 | 6,069 | -0.14% |
| 2026-03-17 21:30:00 | 73,677.60 | 74,167.20 | 73,646.20 | 73,681.70 | 8,152 | +0.01% |
| 2026-03-17 21:15:00 | 73,811.00 | 73,850.00 | 73,625.80 | 73,677.60 | 1,285 | -0.18% |
| 2026-03-17 21:00:00 | 73,711.00 | 73,828.20 | 73,650.00 | 73,810.90 | 1,209 | +0.14% |
| 2026-03-17 20:45:00 | 73,808.90 | 73,808.90 | 73,643.50 | 73,711.10 | 1,190 | -0.13% |
| 2026-03-17 20:30:00 | 73,764.10 | 73,890.00 | 73,652.40 | 73,808.90 | 2,562 | +0.06% |
| 2026-03-17 20:15:00 | 74,027.60 | 74,115.30 | 73,737.90 | 73,764.00 | 2,653 | -0.36% |
| 2026-03-17 20:00:00 | 73,997.10 | 74,150.00 | 73,977.00 | 74,027.60 | 1,196 | +0.04% |
| 2026-03-17 19:45:00 | 74,083.30 | 74,230.70 | 73,978.20 | 73,997.10 | 1,607 | -0.12% |
| 2026-03-17 19:30:00 | 73,973.00 | 74,100.00 | 73,904.90 | 74,083.20 | 1,708 | +0.15% |
| 2026-03-17 19:15:00 | 73,895.50 | 74,065.00 | 73,850.00 | 73,973.10 | 2,074 | +0.11% |
| 2026-03-17 19:00:00 | 73,705.80 | 73,978.80 | 73,651.10 | 73,895.50 | 2,145 | +0.26% |
| 2026-03-17 18:45:00 | 73,710.00 | 73,746.10 | 73,610.70 | 73,706.10 | 1,368 | -0.01% |
| 2026-03-17 18:30:00 | 73,718.40 | 73,759.70 | 73,567.10 | 73,710.10 | 2,740 | -0.01% |
| 2026-03-17 18:15:00 | 73,650.00 | 73,812.70 | 73,540.00 | 73,718.40 | 2,684 | +0.09% |
| 2026-03-17 18:00:00 | 73,890.00 | 73,922.20 | 73,512.00 | 73,650.10 | 4,327 | -0.32% |
| 2026-03-17 17:45:00 | 74,142.60 | 74,142.70 | 73,791.80 | 73,890.10 | 1,655 | -0.34% |
| 2026-03-17 17:30:00 | 74,264.80 | 74,290.70 | 74,083.20 | 74,142.70 | 977.8110 | -0.16% |
| 2026-03-17 17:15:00 | 74,001.80 | 74,362.00 | 73,943.90 | 74,264.90 | 2,335 | +0.36% |
| 2026-03-17 17:00:00 | 74,150.10 | 74,216.80 | 73,960.80 | 74,001.90 | 1,418 | -0.20% |
| 2026-03-17 16:45:00 | 74,355.30 | 74,385.00 | 74,090.00 | 74,150.00 | 1,086 | -0.28% |
| 2026-03-17 16:30:00 | 74,269.60 | 74,397.90 | 74,126.50 | 74,355.30 | 1,162 | +0.12% |
| 2026-03-17 16:15:00 | 74,182.40 | 74,372.20 | 74,057.50 | 74,269.50 | 794.5120 | +0.12% |
| 2026-03-17 16:00:00 | 74,212.80 | 74,418.50 | 74,129.80 | 74,182.40 | 1,402 | -0.04% |
| 2026-03-17 15:45:00 | 74,357.10 | 74,357.20 | 74,181.60 | 74,212.70 | 717.6170 | -0.19% |
| 2026-03-17 15:30:00 | 74,357.10 | 74,365.80 | 74,255.40 | 74,357.10 | 720.3930 | +0.00% |
| 2026-03-17 15:15:00 | 74,285.90 | 74,415.70 | 74,273.80 | 74,357.10 | 1,753 | +0.10% |
| 2026-03-17 15:00:00 | 74,045.00 | 74,320.90 | 74,026.30 | 74,285.80 | 1,241 | +0.33% |
| 2026-03-17 14:45:00 | 73,968.50 | 74,061.20 | 73,907.70 | 74,045.10 | 1,139 | +0.10% |
| 2026-03-17 14:30:00 | 74,171.20 | 74,238.90 | 73,926.00 | 73,968.40 | 1,674 | -0.27% |
| 2026-03-17 14:15:00 | 74,107.20 | 74,242.00 | 74,037.60 | 74,171.20 | 1,419 | +0.09% |
| 2026-03-17 14:00:00 | 73,996.00 | 74,125.00 | 73,835.40 | 74,107.30 | 2,107 | +0.15% |
| 2026-03-17 13:45:00 | 73,888.70 | 74,066.00 | 73,723.40 | 73,996.00 | 3,223 | +0.15% |
| 2026-03-17 13:30:00 | 74,364.90 | 74,428.70 | 73,823.20 | 73,888.70 | 3,549 | -0.64% |
| 2026-03-17 13:15:00 | 74,237.40 | 74,387.50 | 74,148.00 | 74,364.80 | 1,503 | +0.17% |
| 2026-03-17 13:00:00 | 74,203.30 | 74,350.20 | 74,050.00 | 74,237.50 | 2,265 | +0.05% |
| 2026-03-17 12:45:00 | 74,019.40 | 74,260.00 | 74,007.00 | 74,203.30 | 2,029 | +0.25% |
| 2026-03-17 12:30:00 | 74,390.60 | 74,473.40 | 73,943.30 | 74,019.50 | 6,360 | -0.50% |
| 2026-03-17 12:15:00 | 74,642.00 | 74,652.20 | 74,250.00 | 74,390.60 | 2,312 | -0.34% |
| 2026-03-17 12:00:00 | 74,424.90 | 74,644.90 | 74,389.20 | 74,642.00 | 2,904 | +0.29% |
| 2026-03-17 11:45:00 | 74,392.10 | 74,525.20 | 74,231.60 | 74,424.90 | 3,986 | +0.04% |
| 2026-03-17 11:30:00 | 74,796.20 | 74,807.00 | 74,292.30 | 74,392.10 | 5,514 | -0.54% |
| 2026-03-17 11:15:00 | 74,904.90 | 74,970.70 | 74,700.30 | 74,796.20 | 2,374 | -0.15% |
| 2026-03-17 11:00:00 | 75,157.30 | 75,287.90 | 74,895.20 | 74,904.80 | 1,903 | -0.34% |
| 2026-03-17 10:45:00 | 75,358.10 | 75,381.00 | 75,100.60 | 75,157.30 | 1,262 | -0.27% |
| 2026-03-17 10:30:00 | 75,128.30 | 75,431.10 | 75,080.00 | 75,358.00 | 1,485 | +0.31% |
| 2026-03-17 10:15:00 | 75,212.50 | 75,243.40 | 75,068.00 | 75,128.20 | 1,469 | -0.11% |
| 2026-03-17 10:00:00 | 75,584.60 | 75,641.30 | 75,090.00 | 75,212.00 | 3,823 | -0.49% |
| 2026-03-17 09:45:00 | 75,635.20 | 75,747.60 | 75,417.80 | 75,584.70 | 2,368 | -0.07% |
| 2026-03-17 09:30:00 | 75,900.00 | 75,998.90 | 75,466.00 | 75,635.20 | 3,748 | -0.35% |
| 2026-03-17 09:15:00 | 75,814.10 | 75,988.00 | 75,575.90 | 75,899.90 | 3,880 | +0.11% |
| 2026-03-17 09:00:00 | 75,283.80 | 75,957.80 | 75,028.50 | 75,814.00 | 7,776 | +0.70% |
| 2026-03-17 08:45:00 | 74,960.80 | 75,286.10 | 74,879.40 | 75,283.90 | 1,280 | +0.43% |
| 2026-03-17 08:30:00 | 75,048.60 | 75,199.00 | 74,872.90 | 74,960.90 | 2,533 | -0.12% |
| 2026-03-17 08:15:00 | 75,376.90 | 75,488.00 | 74,805.00 | 75,048.70 | 5,059 | -0.44% |
| 2026-03-17 08:00:00 | 74,846.40 | 75,441.90 | 74,567.10 | 75,376.90 | 1.00万 | +0.71% |
| 2026-03-17 07:45:00 | 74,835.20 | 74,880.00 | 74,629.20 | 74,846.40 | 1,746 | +0.01% |
| 2026-03-17 07:30:00 | 74,569.00 | 74,855.20 | 74,555.40 | 74,835.20 | 1,476 | +0.36% |
| 2026-03-17 07:15:00 | 74,356.20 | 74,584.00 | 74,356.10 | 74,569.10 | 1,356 | +0.29% |
| 2026-03-17 07:00:00 | 74,719.00 | 74,729.50 | 74,201.10 | 74,356.10 | 3,842 | -0.49% |
| 2026-03-17 06:45:00 | 74,725.20 | 74,830.00 | 74,636.30 | 74,718.90 | 1,432 | -0.01% |
| 2026-03-17 06:30:00 | 74,613.10 | 74,747.10 | 74,571.60 | 74,725.20 | 1,110 | +0.15% |
| 2026-03-17 06:15:00 | 74,837.30 | 74,870.10 | 74,536.90 | 74,613.00 | 2,531 | -0.30% |
| 2026-03-17 06:00:00 | 74,360.30 | 74,875.00 | 74,331.80 | 74,837.30 | 4,307 | +0.64% |
| 2026-03-17 05:45:00 | 74,399.90 | 74,580.00 | 74,303.20 | 74,360.30 | 1,681 | -0.05% |
| 2026-03-17 05:30:00 | 74,237.00 | 74,777.70 | 74,211.40 | 74,399.80 | 6,371 | +0.22% |
| 2026-03-17 05:15:00 | 74,317.60 | 74,434.40 | 74,151.40 | 74,237.00 | 1,380 | -0.11% |
| 2026-03-17 05:00:00 | 74,191.40 | 74,479.50 | 74,094.30 | 74,317.50 | 3,376 | +0.17% |
| 2026-03-17 04:45:00 | 74,005.00 | 74,200.00 | 74,005.00 | 74,191.50 | 1,179 | +0.25% |
| 2026-03-17 04:30:00 | 73,938.20 | 74,080.00 | 73,938.10 | 74,004.90 | 657.9970 | +0.09% |
| 2026-03-17 04:15:00 | 73,873.60 | 74,030.00 | 73,835.50 | 73,938.30 | 808.2550 | +0.09% |
| 2026-03-17 04:00:00 | 73,928.80 | 73,953.40 | 73,819.00 | 73,873.60 | 818.1360 | -0.07% |
| 2026-03-17 03:45:00 | 74,113.10 | 74,121.60 | 73,806.90 | 73,928.80 | 2,439 | -0.25% |
| 2026-03-17 03:30:00 | 74,080.60 | 74,220.00 | 74,072.50 | 74,113.00 | 744.0380 | +0.04% |
| 2026-03-17 03:15:00 | 74,136.40 | 74,242.30 | 73,927.90 | 74,080.60 | 1,197 | -0.08% |
| 2026-03-17 03:00:00 | 73,883.10 | 74,399.90 | 73,715.00 | 74,136.40 | 3,081 | +0.34% |
| 2026-03-17 02:45:00 | 74,171.00 | 74,171.00 | 73,818.70 | 73,883.00 | 1,815 | -0.39% |
| 2026-03-17 02:30:00 | 74,217.70 | 74,330.60 | 73,963.90 | 74,170.90 | 1,887 | -0.06% |
| 2026-03-17 02:15:00 | 74,178.50 | 74,274.90 | 74,070.00 | 74,217.70 | 1,982 | +0.05% |
| 2026-03-17 02:00:00 | 73,911.70 | 74,310.20 | 73,871.60 | 74,178.50 | 3,421 | +0.36% |
| 2026-03-17 01:45:00 | 73,862.20 | 74,066.00 | 73,731.00 | 73,911.70 | 1,997 | +0.07% |
| 2026-03-17 01:30:00 | 73,651.80 | 73,935.60 | 73,614.40 | 73,862.30 | 2,150 | +0.29% |
| 2026-03-17 01:15:00 | 73,801.60 | 73,856.80 | 73,626.20 | 73,651.70 | 1,014 | -0.20% |
| 2026-03-17 01:00:00 | 73,726.40 | 73,920.00 | 73,654.20 | 73,801.50 | 1,592 | +0.10% |
| 2026-03-17 00:45:00 | 73,633.30 | 73,887.50 | 73,566.20 | 73,726.30 | 2,541 | +0.13% |
| 2026-03-17 00:30:00 | 73,388.60 | 73,650.10 | 73,289.40 | 73,633.40 | 1,844 | +0.33% |
| 2026-03-17 00:15:00 | 73,307.60 | 73,461.50 | 73,299.60 | 73,388.60 | 1,961 | +0.11% |
| 2026-03-17 00:00:00 | 73,240.20 | 73,500.00 | 73,122.00 | 73,307.70 | 2,281 | +0.09% |
| 2026-03-16 23:45:00 | 73,513.50 | 73,584.10 | 73,141.10 | 73,240.20 | 3,628 | -0.37% |
| 2026-03-16 23:30:00 | 73,800.00 | 74,000.00 | 73,456.30 | 73,513.50 | 3,349 | -0.39% |
| 2026-03-16 23:15:00 | 73,636.20 | 73,869.00 | 73,520.60 | 73,800.00 | 2,861 | +0.22% |
| 2026-03-16 23:00:00 | 73,519.80 | 73,769.00 | 73,283.40 | 73,636.20 | 2,913 | +0.16% |
| 2026-03-16 22:45:00 | 73,106.70 | 73,551.80 | 72,963.10 | 73,519.80 | 3,916 | +0.57% |
| 2026-03-16 22:30:00 | 73,581.00 | 73,616.80 | 72,926.40 | 73,106.70 | 1.31万 | -0.64% |
| 2026-03-16 22:15:00 | 74,250.90 | 74,346.70 | 73,550.00 | 73,581.00 | 4,009 | -0.90% |
| 2026-03-16 22:00:00 | 74,075.00 | 74,450.00 | 73,924.30 | 74,250.60 | 4,284 | +0.24% |
| 2026-03-16 21:45:00 | 74,045.70 | 74,368.90 | 73,823.60 | 74,075.00 | 4,837 | +0.04% |
| 2026-03-16 21:30:00 | 73,869.10 | 74,481.50 | 73,800.00 | 74,045.70 | 9,098 | +0.24% |
| 2026-03-16 21:15:00 | 73,930.50 | 73,957.50 | 73,746.30 | 73,869.20 | 1,173 | -0.08% |
| 2026-03-16 21:00:00 | 73,830.00 | 73,978.60 | 73,800.00 | 73,930.50 | 1,223 | +0.14% |
| 2026-03-16 20:45:00 | 73,772.00 | 73,850.00 | 73,674.30 | 73,830.00 | 1,283 | +0.08% |
| 2026-03-16 20:30:00 | 73,838.20 | 74,043.00 | 73,723.80 | 73,771.90 | 4,004 | -0.09% |
| 2026-03-16 20:15:00 | 73,560.00 | 73,867.60 | 73,443.90 | 73,838.30 | 3,135 | +0.38% |
| 2026-03-16 20:00:00 | 73,515.30 | 73,768.60 | 73,420.40 | 73,560.10 | 2,456 | +0.06% |
| 2026-03-16 19:45:00 | 73,577.50 | 73,633.80 | 73,487.40 | 73,515.30 | 818.4770 | -0.08% |
| 2026-03-16 19:30:00 | 73,519.20 | 73,630.00 | 73,466.30 | 73,577.60 | 1,068 | +0.08% |
| 2026-03-16 19:15:00 | 73,569.30 | 73,710.70 | 73,501.10 | 73,519.30 | 1,088 | -0.07% |
| 2026-03-16 19:00:00 | 73,745.50 | 73,856.60 | 73,561.20 | 73,569.40 | 2,244 | -0.24% |
| 2026-03-16 18:45:00 | 73,218.70 | 73,762.90 | 73,184.50 | 73,745.50 | 4,127 | +0.72% |
| 2026-03-16 18:30:00 | 73,402.20 | 73,402.20 | 73,159.20 | 73,218.80 | 1,234 | -0.25% |
| 2026-03-16 18:15:00 | 73,298.20 | 73,460.40 | 73,265.00 | 73,402.10 | 1,010 | +0.14% |
| 2026-03-16 18:00:00 | 73,219.70 | 73,498.50 | 73,219.60 | 73,298.10 | 1,962 | +0.11% |
| 2026-03-16 17:45:00 | 73,157.60 | 73,299.70 | 73,151.20 | 73,219.70 | 990.9890 | +0.08% |
| 2026-03-16 17:30:00 | 73,235.60 | 73,240.90 | 73,141.20 | 73,157.70 | 735.9970 | -0.11% |
| 2026-03-16 17:15:00 | 73,097.80 | 73,247.10 | 73,097.70 | 73,235.60 | 1,247 | +0.19% |
| 2026-03-16 17:00:00 | 73,098.40 | 73,183.10 | 73,030.00 | 73,097.70 | 1,044 | -0.00% |
| 2026-03-16 16:45:00 | 72,871.50 | 73,179.80 | 72,853.90 | 73,098.30 | 4,623 | +0.31% |
| 2026-03-16 16:30:00 | 73,327.90 | 73,341.00 | 72,841.90 | 72,871.40 | 4,822 | -0.62% |
| 2026-03-16 16:15:00 | 73,480.00 | 73,538.40 | 73,327.90 | 73,327.90 | 1,626 | -0.21% |
| 2026-03-16 16:00:00 | 73,427.80 | 73,755.80 | 73,427.70 | 73,480.10 | 2,341 | +0.07% |
| 2026-03-16 15:45:00 | 73,447.90 | 73,500.00 | 73,345.90 | 73,427.70 | 2,037 | -0.03% |
| 2026-03-16 15:30:00 | 73,800.00 | 73,836.80 | 73,389.20 | 73,447.90 | 2,493 | -0.48% |
| 2026-03-16 15:15:00 | 73,819.90 | 73,819.90 | 73,663.80 | 73,800.00 | 1,331 | -0.03% |
| 2026-03-16 15:00:00 | 73,680.60 | 73,886.00 | 73,628.00 | 73,820.00 | 1,472 | +0.19% |
| 2026-03-16 14:45:00 | 73,785.80 | 73,800.10 | 73,672.40 | 73,680.70 | 767.5620 | -0.14% |
| 2026-03-16 14:30:00 | 73,683.10 | 73,825.60 | 73,663.10 | 73,785.70 | 1,163 | +0.14% |
| 2026-03-16 14:15:00 | 73,675.70 | 73,800.00 | 73,653.40 | 73,683.10 | 1,816 | +0.01% |
| 2026-03-16 14:00:00 | 74,176.60 | 74,181.40 | 73,549.70 | 73,675.60 | 4,564 | -0.68% |
| 2026-03-16 13:45:00 | 74,014.40 | 74,237.00 | 73,964.60 | 74,176.50 | 3,516 | +0.22% |
| 2026-03-16 13:30:00 | 73,874.40 | 74,070.10 | 73,677.90 | 74,014.40 | 2,619 | +0.19% |
| 2026-03-16 13:15:00 | 73,830.10 | 73,940.70 | 73,751.00 | 73,874.30 | 2,872 | +0.06% |
| 2026-03-16 13:00:00 | 73,799.40 | 74,062.80 | 73,704.50 | 73,830.00 | 6,185 | +0.04% |
| 2026-03-16 12:45:00 | 73,593.60 | 74,444.00 | 73,560.50 | 73,799.50 | 1.18万 | +0.28% |
| 2026-03-16 12:30:00 | 73,572.90 | 73,798.10 | 73,572.80 | 73,593.60 | 3,258 | +0.03% |
| 2026-03-16 12:15:00 | 73,655.50 | 74,026.30 | 73,550.80 | 73,572.80 | 6,003 | -0.11% |
| 2026-03-16 12:00:00 | 73,539.50 | 73,770.00 | 73,539.40 | 73,655.50 | 4,029 | +0.16% |
| 2026-03-16 11:45:00 | 73,747.10 | 73,864.30 | 73,507.60 | 73,539.50 | 4,763 | -0.28% |
| 2026-03-16 11:30:00 | 72,821.90 | 74,307.30 | 72,819.00 | 73,747.10 | 2.80万 | +1.27% |
| 2026-03-16 11:15:00 | 72,489.60 | 72,846.00 | 72,455.00 | 72,822.00 | 1,980 | +0.46% |
| 2026-03-16 11:00:00 | 72,481.00 | 72,558.10 | 72,400.00 | 72,489.70 | 497.9360 | +0.01% |
| 2026-03-16 10:45:00 | 72,408.60 | 72,564.80 | 72,385.20 | 72,481.10 | 666.7460 | +0.10% |
| 2026-03-16 10:30:00 | 72,419.40 | 72,459.20 | 72,333.00 | 72,408.70 | 722.1540 | -0.01% |
| 2026-03-16 10:15:00 | 72,665.00 | 72,709.20 | 72,350.10 | 72,419.40 | 1,383 | -0.34% |
| 2026-03-16 10:00:00 | 72,724.20 | 72,823.50 | 72,633.10 | 72,664.90 | 891.5470 | -0.08% |
| 2026-03-16 09:45:00 | 72,557.30 | 72,819.20 | 72,550.00 | 72,724.10 | 1,225 | +0.23% |
| 2026-03-16 09:30:00 | 72,616.30 | 72,637.30 | 72,451.30 | 72,557.30 | 1,056 | -0.08% |
| 2026-03-16 09:15:00 | 72,288.40 | 72,667.50 | 72,288.40 | 72,616.30 | 1,560 | +0.45% |
| 2026-03-16 09:00:00 | 72,497.40 | 72,592.30 | 72,235.60 | 72,288.30 | 1,883 | -0.29% |
| 2026-03-16 08:45:00 | 72,482.30 | 72,632.10 | 72,480.10 | 72,497.40 | 765.3650 | +0.02% |
| 2026-03-16 08:30:00 | 72,479.90 | 72,652.40 | 72,417.90 | 72,482.40 | 1,329 | +0.00% |
| 2026-03-16 08:15:00 | 72,681.00 | 72,838.60 | 72,462.90 | 72,479.90 | 1,468 | -0.28% |
| 2026-03-16 08:00:00 | 72,778.80 | 72,980.10 | 72,667.50 | 72,681.00 | 2,684 | -0.13% |
| 2026-03-16 07:45:00 | 72,669.90 | 72,793.90 | 72,514.20 | 72,778.90 | 1,580 | +0.15% |
| 2026-03-16 07:30:00 | 72,451.30 | 72,713.20 | 72,376.20 | 72,669.90 | 2,480 | +0.30% |
| 2026-03-16 07:15:00 | 72,966.60 | 73,100.00 | 72,401.00 | 72,451.20 | 5,882 | -0.71% |
| 2026-03-16 07:00:00 | 72,715.70 | 73,199.90 | 72,703.80 | 72,966.60 | 5,506 | +0.35% |
| 2026-03-16 06:45:00 | 72,350.10 | 73,130.20 | 72,350.10 | 72,715.60 | 7,881 | +0.51% |
| 2026-03-16 06:30:00 | 71,896.30 | 72,470.00 | 71,896.20 | 72,350.10 | 4,380 | +0.63% |
| 2026-03-16 06:15:00 | 71,768.10 | 71,942.80 | 71,681.40 | 71,896.20 | 1,574 | +0.18% |
| 2026-03-16 06:00:00 | 72,074.60 | 72,280.00 | 71,738.00 | 71,768.10 | 3,356 | -0.43% |
| 2026-03-16 05:45:00 | 72,073.80 | 72,196.90 | 71,972.30 | 72,074.60 | 989.9300 | +0.00% |
| 2026-03-16 05:30:00 | 71,724.80 | 72,200.00 | 71,724.70 | 72,073.70 | 4,354 | +0.49% |
| 2026-03-16 05:15:00 | 71,606.30 | 71,777.00 | 71,605.90 | 71,724.80 | 444.5620 | +0.17% |
| 2026-03-16 05:00:00 | 71,690.00 | 71,715.70 | 71,587.60 | 71,606.40 | 479.8810 | -0.12% |
| 2026-03-16 04:45:00 | 71,810.00 | 71,850.00 | 71,665.70 | 71,690.10 | 971.1450 | -0.17% |
| 2026-03-16 04:30:00 | 71,450.00 | 71,899.60 | 71,449.90 | 71,810.00 | 2,225 | +0.50% |
| 2026-03-16 04:15:00 | 71,497.10 | 71,536.40 | 71,396.40 | 71,449.90 | 316.6940 | -0.07% |
| 2026-03-16 04:00:00 | 71,515.20 | 71,524.70 | 71,461.00 | 71,497.00 | 214.5120 | -0.03% |
| 2026-03-16 03:45:00 | 71,448.30 | 71,525.00 | 71,419.60 | 71,515.20 | 323.7180 | +0.09% |
| 2026-03-16 03:30:00 | 71,483.10 | 71,547.70 | 71,408.90 | 71,448.30 | 375.6320 | -0.05% |
| 2026-03-16 03:15:00 | 71,449.90 | 71,514.80 | 71,383.70 | 71,483.10 | 364.1810 | +0.05% |
| 2026-03-16 03:00:00 | 71,346.70 | 71,494.70 | 71,300.00 | 71,450.00 | 1,507 | +0.14% |
| 2026-03-16 02:45:00 | 71,650.00 | 71,673.20 | 71,275.00 | 71,346.80 | 2,751 | -0.42% |
| 2026-03-16 02:30:00 | 71,696.50 | 71,800.00 | 71,646.80 | 71,649.90 | 879.2730 | -0.06% |
| 2026-03-16 02:15:00 | 71,686.80 | 71,756.10 | 71,652.80 | 71,696.50 | 347.5750 | +0.01% |
| 2026-03-16 02:00:00 | 71,787.90 | 71,856.00 | 71,667.40 | 71,686.80 | 875.9750 | -0.14% |
| 2026-03-16 01:45:00 | 71,493.70 | 71,971.80 | 71,475.50 | 71,788.00 | 4,481 | +0.41% |
| 2026-03-16 01:30:00 | 71,477.10 | 71,510.00 | 71,439.10 | 71,493.80 | 421.7370 | +0.02% |
| 2026-03-16 01:15:00 | 71,450.10 | 71,508.00 | 71,410.50 | 71,477.10 | 517.3860 | +0.04% |
| 2026-03-16 01:00:00 | 71,405.50 | 71,482.60 | 71,373.30 | 71,450.10 | 446.2700 | +0.06% |
| 2026-03-16 00:45:00 | 71,405.90 | 71,430.10 | 71,297.70 | 71,405.50 | 564.3130 | -0.00% |
| 2026-03-16 00:30:00 | 71,371.90 | 71,478.40 | 71,281.10 | 71,406.00 | 1,123 | +0.05% |
| 2026-03-16 00:15:00 | 71,530.10 | 71,534.90 | 71,275.00 | 71,371.90 | 1,675 | -0.22% |
| 2026-03-16 00:00:00 | 71,444.40 | 71,556.40 | 71,413.10 | 71,530.10 | 462.5960 | +0.12% |
| 2026-03-15 23:45:00 | 71,457.20 | 71,485.70 | 71,434.30 | 71,444.40 | 252.9570 | -0.02% |
| 2026-03-15 23:30:00 | 71,441.60 | 71,517.50 | 71,375.70 | 71,457.30 | 610.0270 | +0.02% |
| 2026-03-15 23:15:00 | 71,516.70 | 71,576.90 | 71,424.80 | 71,441.60 | 772.8970 | -0.11% |
| 2026-03-15 23:00:00 | 71,588.00 | 71,590.00 | 71,468.10 | 71,516.60 | 657.8830 | -0.10% |
| 2026-03-15 22:45:00 | 71,457.60 | 71,592.10 | 71,400.00 | 71,588.00 | 980.6160 | +0.18% |
| 2026-03-15 22:30:00 | 71,428.20 | 71,457.50 | 71,311.00 | 71,457.50 | 918.6640 | +0.04% |
| 2026-03-15 22:15:00 | 71,545.10 | 71,545.20 | 71,369.50 | 71,428.20 | 824.7590 | -0.16% |
| 2026-03-15 22:00:00 | 71,575.30 | 71,600.10 | 71,500.00 | 71,545.20 | 1,032 | -0.04% |
| 2026-03-15 21:45:00 | 71,420.60 | 71,600.00 | 71,362.00 | 71,575.30 | 1,096 | +0.22% |
| 2026-03-15 21:30:00 | 71,487.50 | 71,560.00 | 71,250.00 | 71,420.60 | 2,835 | -0.09% |
| 2026-03-15 21:15:00 | 71,415.00 | 71,534.80 | 71,227.40 | 71,487.50 | 2,959 | +0.10% |
| 2026-03-15 21:00:00 | 71,578.80 | 71,650.00 | 71,220.10 | 71,414.90 | 3,873 | -0.23% |
| 2026-03-15 20:45:00 | 71,540.60 | 71,633.70 | 71,532.20 | 71,578.80 | 674.0830 | +0.05% |
| 2026-03-15 20:30:00 | 71,669.30 | 71,700.30 | 71,526.90 | 71,540.60 | 846.3970 | -0.18% |
| 2026-03-15 20:15:00 | 71,671.10 | 71,730.20 | 71,618.00 | 71,669.40 | 591.9170 | -0.00% |
| 2026-03-15 20:00:00 | 71,800.10 | 71,800.10 | 71,657.10 | 71,671.10 | 545.4610 | -0.18% |
| 2026-03-15 19:45:00 | 71,717.00 | 71,850.00 | 71,695.80 | 71,800.00 | 796.0660 | +0.12% |
| 2026-03-15 19:30:00 | 71,665.90 | 71,740.00 | 71,623.00 | 71,717.00 | 599.5210 | +0.07% |
| 2026-03-15 19:15:00 | 71,671.40 | 71,777.00 | 71,612.40 | 71,665.90 | 940.5490 | -0.01% |
| 2026-03-15 19:00:00 | 71,740.50 | 71,742.60 | 71,653.50 | 71,671.30 | 791.8630 | -0.10% |
| 2026-03-15 18:45:00 | 71,788.80 | 71,789.40 | 71,737.20 | 71,740.60 | 386.3100 | -0.07% |
| 2026-03-15 18:30:00 | 71,820.40 | 71,828.00 | 71,740.40 | 71,788.80 | 402.6590 | -0.04% |
| 2026-03-15 18:15:00 | 71,769.10 | 71,878.90 | 71,750.00 | 71,820.40 | 523.4100 | +0.07% |
| 2026-03-15 18:00:00 | 71,751.30 | 71,803.80 | 71,676.00 | 71,769.10 | 595.9380 | +0.02% |
| 2026-03-15 17:45:00 | 71,715.90 | 71,800.00 | 71,654.30 | 71,751.30 | 566.4480 | +0.05% |
| 2026-03-15 17:30:00 | 71,810.10 | 71,831.80 | 71,674.60 | 71,715.90 | 715.5710 | -0.13% |
| 2026-03-15 17:15:00 | 71,779.70 | 71,897.90 | 71,755.00 | 71,810.00 | 1,298 | +0.04% |
| 2026-03-15 17:00:00 | 71,674.90 | 71,880.00 | 71,651.70 | 71,779.80 | 3,469 | +0.15% |
| 2026-03-15 16:45:00 | 71,535.50 | 71,679.90 | 71,535.50 | 71,674.80 | 1,008 | +0.19% |
| 2026-03-15 16:30:00 | 71,541.00 | 71,545.60 | 71,457.70 | 71,535.50 | 361.3910 | -0.01% |
| 2026-03-15 16:15:00 | 71,556.70 | 71,643.70 | 71,506.40 | 71,541.00 | 766.9610 | -0.02% |
| 2026-03-15 16:00:00 | 71,420.80 | 71,590.60 | 71,420.80 | 71,556.70 | 880.8490 | +0.19% |
| 2026-03-15 15:45:00 | 71,407.90 | 71,425.00 | 71,370.00 | 71,420.80 | 558.7410 | +0.02% |
| 2026-03-15 15:30:00 | 71,530.40 | 71,530.50 | 71,400.30 | 71,407.90 | 564.5030 | -0.17% |
| 2026-03-15 15:15:00 | 71,576.80 | 71,625.00 | 71,526.50 | 71,530.40 | 490.9950 | -0.06% |
| 2026-03-15 15:00:00 | 71,415.10 | 71,626.10 | 71,388.00 | 71,576.80 | 1,800 | +0.23% |
| 2026-03-15 14:45:00 | 71,375.90 | 71,445.10 | 71,366.40 | 71,415.20 | 422.5150 | +0.06% |
| 2026-03-15 14:30:00 | 71,425.80 | 71,429.00 | 71,343.50 | 71,376.00 | 1,025 | -0.07% |
| 2026-03-15 14:15:00 | 71,518.40 | 71,543.10 | 71,414.80 | 71,425.80 | 673.7230 | -0.13% |
| 2026-03-15 14:00:00 | 71,448.50 | 71,549.00 | 71,432.10 | 71,518.30 | 634.4210 | +0.10% |
| 2026-03-15 13:45:00 | 71,600.00 | 71,616.60 | 71,436.10 | 71,448.60 | 1,223 | -0.21% |
| 2026-03-15 13:30:00 | 71,589.30 | 71,650.00 | 71,529.00 | 71,600.00 | 1,086 | +0.01% |
| 2026-03-15 13:15:00 | 71,499.90 | 71,750.00 | 71,476.50 | 71,589.30 | 2,503 | +0.13% |
| 2026-03-15 13:00:00 | 71,546.40 | 71,546.40 | 71,428.10 | 71,500.00 | 594.4090 | -0.06% |
| 2026-03-15 12:45:00 | 71,541.90 | 71,548.00 | 71,448.30 | 71,546.30 | 535.9760 | +0.01% |
| 2026-03-15 12:30:00 | 71,492.20 | 71,548.00 | 71,411.20 | 71,541.80 | 740.6320 | +0.07% |
| 2026-03-15 12:15:00 | 71,551.70 | 71,629.60 | 71,456.50 | 71,492.10 | 1,225 | -0.08% |
| 2026-03-15 12:00:00 | 71,314.80 | 71,589.00 | 71,277.10 | 71,551.60 | 1,955 | +0.33% |
| 2026-03-15 11:45:00 | 71,288.70 | 71,316.60 | 71,212.60 | 71,314.80 | 689.8950 | +0.04% |
| 2026-03-15 11:30:00 | 71,291.90 | 71,400.00 | 71,166.30 | 71,288.70 | 1,459 | -0.00% |
| 2026-03-15 11:15:00 | 71,405.00 | 71,420.20 | 71,271.70 | 71,291.90 | 1,033 | -0.16% |
| 2026-03-15 11:00:00 | 71,404.30 | 71,489.60 | 71,369.20 | 71,405.00 | 873.6680 | +0.00% |
| 2026-03-15 10:45:00 | 71,375.10 | 71,599.90 | 71,320.50 | 71,404.40 | 3,702 | +0.04% |
| 2026-03-15 10:30:00 | 71,232.30 | 71,385.00 | 71,119.10 | 71,375.20 | 1,037 | +0.20% |
| 2026-03-15 10:15:00 | 71,267.90 | 71,303.00 | 71,153.90 | 71,232.30 | 916.8130 | -0.05% |
| 2026-03-15 10:00:00 | 70,960.80 | 71,359.40 | 70,960.80 | 71,267.90 | 2,448 | +0.43% |
| 2026-03-15 09:45:00 | 70,896.40 | 71,000.00 | 70,855.00 | 70,960.80 | 512.8660 | +0.09% |
| 2026-03-15 09:30:00 | 70,900.00 | 70,916.00 | 70,815.70 | 70,896.50 | 477.8720 | -0.00% |
| 2026-03-15 09:15:00 | 70,911.80 | 70,972.60 | 70,867.70 | 70,899.90 | 361.2120 | -0.02% |
| 2026-03-15 09:00:00 | 70,950.50 | 70,999.00 | 70,841.00 | 70,911.90 | 815.7260 | -0.05% |
| 2026-03-15 08:45:00 | 71,035.50 | 71,039.50 | 70,912.80 | 70,950.40 | 413.6960 | -0.12% |
| 2026-03-15 08:30:00 | 71,030.50 | 71,080.10 | 70,931.60 | 71,035.50 | 516.0730 | +0.01% |
| 2026-03-15 08:15:00 | 71,049.90 | 71,186.80 | 70,958.80 | 71,030.50 | 823.5130 | -0.03% |
| 2026-03-15 08:00:00 | 71,174.40 | 71,174.40 | 70,981.20 | 71,049.90 | 1,039 | -0.17% |
| 2026-03-15 07:45:00 | 71,139.60 | 71,221.90 | 71,053.80 | 71,174.40 | 1,298 | +0.05% |
| 2026-03-15 07:30:00 | 70,991.80 | 71,177.70 | 70,987.00 | 71,139.50 | 1,702 | +0.21% |
| 2026-03-15 07:15:00 | 70,965.40 | 71,026.70 | 70,865.30 | 70,991.80 | 774.4780 | +0.04% |
| 2026-03-15 07:00:00 | 70,678.50 | 71,071.90 | 70,678.50 | 70,965.40 | 2,500 | +0.41% |
| 2026-03-15 06:45:00 | 70,716.90 | 70,717.00 | 70,661.90 | 70,678.50 | 220.3490 | -0.05% |
| 2026-03-15 06:30:00 | 70,700.00 | 70,771.90 | 70,695.90 | 70,717.00 | 229.1890 | +0.02% |
| 2026-03-15 06:15:00 | 70,670.00 | 70,736.70 | 70,670.00 | 70,700.00 | 232.2800 | +0.04% |
| 2026-03-15 06:00:00 | 70,769.50 | 70,772.70 | 70,669.90 | 70,670.00 | 341.9980 | -0.14% |
| 2026-03-15 05:45:00 | 70,704.90 | 70,784.60 | 70,672.30 | 70,769.60 | 358.6820 | +0.09% |
| 2026-03-15 05:30:00 | 70,656.10 | 70,727.40 | 70,643.80 | 70,704.90 | 297.2160 | +0.07% |
| 2026-03-15 05:15:00 | 70,627.20 | 70,683.80 | 70,627.20 | 70,656.10 | 180.1260 | +0.04% |
| 2026-03-15 05:00:00 | 70,765.30 | 70,765.30 | 70,611.90 | 70,627.20 | 568.1910 | -0.20% |
| 2026-03-15 04:45:00 | 70,806.90 | 70,822.30 | 70,751.30 | 70,765.30 | 527.0880 | -0.06% |
| 2026-03-15 04:30:00 | 70,696.40 | 70,835.00 | 70,694.30 | 70,806.90 | 545.5730 | +0.16% |
| 2026-03-15 04:15:00 | 70,651.30 | 70,735.00 | 70,651.30 | 70,696.40 | 393.6490 | +0.06% |
| 2026-03-15 04:00:00 | 70,664.10 | 70,672.90 | 70,607.70 | 70,651.30 | 192.1580 | -0.02% |
| 2026-03-15 03:45:00 | 70,690.20 | 70,705.70 | 70,653.90 | 70,664.10 | 229.2460 | -0.04% |
| 2026-03-15 03:30:00 | 70,638.80 | 70,690.20 | 70,599.90 | 70,690.20 | 216.3890 | +0.07% |
| 2026-03-15 03:15:00 | 70,655.00 | 70,680.00 | 70,623.40 | 70,638.90 | 252.1140 | -0.02% |
| 2026-03-15 03:00:00 | 70,623.50 | 70,661.40 | 70,552.60 | 70,655.10 | 403.8730 | +0.04% |
| 2026-03-15 02:45:00 | 70,614.80 | 70,662.90 | 70,602.40 | 70,623.50 | 297.6090 | +0.01% |
| 2026-03-15 02:30:00 | 70,582.60 | 70,640.10 | 70,582.60 | 70,614.90 | 237.4670 | +0.05% |
| 2026-03-15 02:15:00 | 70,544.10 | 70,595.00 | 70,520.10 | 70,582.60 | 208.2510 | +0.05% |
| 2026-03-15 02:00:00 | 70,586.20 | 70,586.20 | 70,515.20 | 70,544.10 | 323.8400 | -0.06% |
| 2026-03-15 01:45:00 | 70,627.90 | 70,631.30 | 70,545.90 | 70,586.10 | 292.1250 | -0.06% |
| 2026-03-15 01:30:00 | 70,699.90 | 70,700.00 | 70,600.00 | 70,627.90 | 308.6680 | -0.10% |
| 2026-03-15 01:15:00 | 70,657.20 | 70,707.90 | 70,635.30 | 70,700.00 | 345.2670 | +0.06% |
| 2026-03-15 01:00:00 | 70,636.70 | 70,657.20 | 70,600.00 | 70,657.10 | 346.3830 | +0.03% |
| 2026-03-15 00:45:00 | 70,613.60 | 70,674.50 | 70,560.00 | 70,636.70 | 372.1970 | +0.03% |
| 2026-03-15 00:30:00 | 70,623.20 | 70,663.30 | 70,587.00 | 70,613.70 | 362.5020 | -0.01% |
| 2026-03-15 00:15:00 | 70,545.40 | 70,625.00 | 70,531.20 | 70,623.20 | 368.4590 | +0.11% |
| 2026-03-15 00:00:00 | 70,554.70 | 70,616.90 | 70,455.60 | 70,545.40 | 1,146 | -0.01% |
| 2026-03-14 23:45:00 | 70,503.20 | 70,577.70 | 70,482.60 | 70,554.60 | 529.1330 | +0.07% |
| 2026-03-14 23:30:00 | 70,630.10 | 70,630.10 | 70,444.10 | 70,503.20 | 1,187 | -0.18% |
| 2026-03-14 23:15:00 | 70,616.70 | 70,695.70 | 70,583.40 | 70,630.10 | 630.9340 | +0.02% |
| 2026-03-14 23:00:00 | 70,566.80 | 70,692.50 | 70,525.80 | 70,616.70 | 695.4530 | +0.07% |
| 2026-03-14 22:45:00 | 70,569.90 | 70,634.50 | 70,532.30 | 70,566.80 | 653.2930 | -0.00% |
| 2026-03-14 22:30:00 | 70,784.90 | 70,803.30 | 70,537.40 | 70,569.80 | 901.6840 | -0.30% |
| 2026-03-14 22:15:00 | 70,702.50 | 70,784.90 | 70,651.00 | 70,784.90 | 430.6800 | +0.12% |
| 2026-03-14 22:00:00 | 70,813.30 | 70,914.60 | 70,680.10 | 70,702.60 | 1,224 | -0.16% |
| 2026-03-14 21:45:00 | 70,828.70 | 70,899.00 | 70,750.00 | 70,813.40 | 736.5000 | -0.02% |
| 2026-03-14 21:30:00 | 70,870.40 | 70,878.10 | 70,818.00 | 70,828.70 | 561.5040 | -0.06% |
| 2026-03-14 21:15:00 | 70,720.70 | 70,900.00 | 70,718.70 | 70,870.40 | 1,414 | +0.21% |
| 2026-03-14 21:00:00 | 70,733.50 | 70,750.20 | 70,661.00 | 70,720.90 | 784.7810 | -0.02% |
| 2026-03-14 20:45:00 | 70,601.50 | 70,750.00 | 70,601.50 | 70,733.40 | 835.9490 | +0.19% |
| 2026-03-14 20:30:00 | 70,677.80 | 70,707.10 | 70,568.00 | 70,601.50 | 625.5130 | -0.11% |
| 2026-03-14 20:15:00 | 70,714.00 | 70,729.90 | 70,665.00 | 70,677.80 | 448.2550 | -0.05% |
| 2026-03-14 20:00:00 | 70,705.00 | 70,800.00 | 70,655.70 | 70,714.00 | 1,068 | +0.01% |
| 2026-03-14 19:45:00 | 70,667.00 | 70,745.10 | 70,657.90 | 70,705.00 | 634.5860 | +0.05% |
| 2026-03-14 19:30:00 | 70,638.90 | 70,699.40 | 70,590.00 | 70,666.90 | 449.1290 | +0.04% |
| 2026-03-14 19:15:00 | 70,630.10 | 70,684.70 | 70,614.50 | 70,638.90 | 564.1720 | +0.01% |
| 2026-03-14 19:00:00 | 70,531.80 | 70,666.40 | 70,521.50 | 70,630.00 | 864.2550 | +0.14% |
| 2026-03-14 18:45:00 | 70,479.70 | 70,550.70 | 70,479.70 | 70,531.80 | 484.8640 | +0.07% |
| 2026-03-14 18:30:00 | 70,432.00 | 70,518.60 | 70,350.00 | 70,479.80 | 1,093 | +0.07% |
| 2026-03-14 18:15:00 | 70,510.00 | 70,510.10 | 70,384.40 | 70,431.90 | 690.9240 | -0.11% |
| 2026-03-14 18:00:00 | 70,474.70 | 70,530.00 | 70,438.30 | 70,510.10 | 720.9430 | +0.05% |
| 2026-03-14 17:45:00 | 70,582.40 | 70,583.60 | 70,360.00 | 70,474.70 | 1,536 | -0.15% |
| 2026-03-14 17:30:00 | 70,649.60 | 70,649.60 | 70,494.40 | 70,582.50 | 933.5350 | -0.09% |
| 2026-03-14 17:15:00 | 70,665.00 | 70,707.00 | 70,588.00 | 70,649.60 | 928.5490 | -0.02% |
| 2026-03-14 17:00:00 | 70,550.60 | 70,681.00 | 70,522.20 | 70,665.10 | 614.4700 | +0.16% |
| 2026-03-14 16:45:00 | 70,519.50 | 70,561.30 | 70,495.00 | 70,550.60 | 645.9130 | +0.04% |
| 2026-03-14 16:30:00 | 70,636.90 | 70,652.40 | 70,516.10 | 70,519.40 | 486.2340 | -0.17% |
| 2026-03-14 16:15:00 | 70,661.80 | 70,672.90 | 70,550.00 | 70,636.90 | 489.9850 | -0.04% |
| 2026-03-14 16:00:00 | 70,565.60 | 70,672.00 | 70,524.70 | 70,661.90 | 666.9370 | +0.14% |
| 2026-03-14 15:45:00 | 70,509.30 | 70,593.90 | 70,444.00 | 70,565.60 | 1,471 | +0.08% |
| 2026-03-14 15:30:00 | 70,649.60 | 70,706.00 | 70,444.00 | 70,509.20 | 1,103 | -0.20% |
| 2026-03-14 15:15:00 | 70,667.70 | 70,668.20 | 70,507.50 | 70,649.60 | 668.0210 | -0.03% |
| 2026-03-14 15:00:00 | 70,591.90 | 70,686.40 | 70,556.30 | 70,667.70 | 963.4410 | +0.11% |
| 2026-03-14 14:45:00 | 70,420.70 | 70,655.00 | 70,383.20 | 70,591.90 | 2,809 | +0.24% |
| 2026-03-14 14:30:00 | 70,669.80 | 70,709.20 | 70,256.00 | 70,420.60 | 4,062 | -0.35% |
| 2026-03-14 14:15:00 | 70,883.10 | 70,883.20 | 70,643.10 | 70,669.90 | 2,111 | -0.30% |
| 2026-03-14 14:00:00 | 70,980.70 | 70,980.70 | 70,858.60 | 70,883.10 | 818.6550 | -0.14% |
| 2026-03-14 13:45:00 | 70,962.10 | 71,004.80 | 70,935.20 | 70,980.70 | 500.8250 | +0.03% |
| 2026-03-14 13:30:00 | 71,076.20 | 71,082.90 | 70,871.10 | 70,962.10 | 868.4750 | -0.16% |
| 2026-03-14 13:15:00 | 71,070.10 | 71,119.00 | 71,013.50 | 71,076.30 | 561.9370 | +0.01% |
| 2026-03-14 13:00:00 | 70,996.30 | 71,096.40 | 70,935.40 | 71,070.10 | 814.4410 | +0.10% |
| 2026-03-14 12:45:00 | 71,236.60 | 71,269.30 | 70,977.00 | 70,996.30 | 1,125 | -0.34% |
| 2026-03-14 12:30:00 | 71,151.90 | 71,272.30 | 71,080.10 | 71,236.60 | 1,305 | +0.12% |
| 2026-03-14 12:15:00 | 71,150.10 | 71,168.00 | 71,052.40 | 71,151.80 | 732.6390 | +0.00% |
| 2026-03-14 12:00:00 | 71,034.30 | 71,177.00 | 71,020.00 | 71,150.10 | 854.1380 | +0.16% |
| 2026-03-14 11:45:00 | 71,106.10 | 71,111.10 | 71,005.10 | 71,034.30 | 497.8350 | -0.10% |
| 2026-03-14 11:30:00 | 71,000.50 | 71,141.70 | 71,000.40 | 71,106.20 | 1,216 | +0.15% |
| 2026-03-14 11:15:00 | 70,958.80 | 71,099.00 | 70,916.80 | 71,000.40 | 1,675 | +0.06% |
| 2026-03-14 11:00:00 | 70,749.20 | 70,971.30 | 70,749.20 | 70,958.70 | 1,479 | +0.30% |
| 2026-03-14 10:45:00 | 70,731.40 | 70,837.30 | 70,693.00 | 70,749.20 | 652.7970 | +0.03% |
| 2026-03-14 10:30:00 | 70,767.20 | 70,802.80 | 70,690.10 | 70,731.50 | 417.0540 | -0.05% |
| 2026-03-14 10:15:00 | 70,816.00 | 70,847.60 | 70,741.90 | 70,767.20 | 625.4880 | -0.07% |
| 2026-03-14 10:00:00 | 70,790.30 | 70,870.00 | 70,747.30 | 70,816.00 | 659.2850 | +0.04% |
| 2026-03-14 09:45:00 | 70,780.00 | 70,872.50 | 70,773.70 | 70,790.30 | 749.1470 | +0.01% |
| 2026-03-14 09:30:00 | 70,750.60 | 70,801.80 | 70,436.20 | 70,780.00 | 3,113 | +0.04% |
| 2026-03-14 09:15:00 | 70,656.70 | 70,771.80 | 70,656.60 | 70,750.60 | 419.3590 | +0.13% |
| 2026-03-14 09:00:00 | 70,600.00 | 70,737.80 | 70,600.00 | 70,656.70 | 728.1170 | +0.08% |
| 2026-03-14 08:45:00 | 70,532.90 | 70,679.00 | 70,520.50 | 70,600.00 | 1,375 | +0.10% |
| 2026-03-14 08:30:00 | 70,872.80 | 70,890.70 | 70,520.90 | 70,532.90 | 2,391 | -0.48% |
| 2026-03-14 08:15:00 | 70,859.30 | 70,920.00 | 70,750.00 | 70,872.80 | 818.7290 | +0.02% |
| 2026-03-14 08:00:00 | 70,895.50 | 70,895.50 | 70,708.90 | 70,859.20 | 1,095 | -0.05% |
| 2026-03-14 07:45:00 | 70,906.30 | 70,959.30 | 70,866.60 | 70,895.50 | 779.9250 | -0.02% |
| 2026-03-14 07:30:00 | 70,859.70 | 70,930.70 | 70,819.50 | 70,906.40 | 1,036 | +0.07% |
| 2026-03-14 07:15:00 | 70,777.00 | 70,982.90 | 70,760.50 | 70,859.60 | 1,429 | +0.12% |
| 2026-03-14 07:00:00 | 70,785.70 | 70,795.90 | 70,658.90 | 70,777.00 | 1,313 | -0.01% |
| 2026-03-14 06:45:00 | 70,682.40 | 70,785.80 | 70,636.30 | 70,785.80 | 824.0290 | +0.15% |
| 2026-03-14 06:30:00 | 70,640.70 | 70,747.00 | 70,510.80 | 70,682.40 | 2,091 | +0.06% |
| 2026-03-14 06:15:00 | 70,810.80 | 70,811.00 | 70,568.00 | 70,640.70 | 1,766 | -0.24% |
| 2026-03-14 06:00:00 | 71,063.10 | 71,150.00 | 70,638.00 | 70,810.70 | 4,180 | -0.36% |
| 2026-03-14 05:45:00 | 71,082.30 | 71,211.60 | 71,060.40 | 71,063.10 | 401.4750 | -0.03% |
| 2026-03-14 05:30:00 | 71,123.90 | 71,280.80 | 71,021.20 | 71,082.30 | 1,439 | -0.06% |
| 2026-03-14 05:15:00 | 71,367.70 | 71,380.90 | 71,091.70 | 71,124.00 | 937.0800 | -0.34% |
| 2026-03-14 05:00:00 | 71,307.50 | 71,452.10 | 71,307.50 | 71,367.60 | 747.5900 | +0.08% |
| 2026-03-14 04:45:00 | 71,278.70 | 71,426.50 | 71,227.20 | 71,307.40 | 877.5640 | +0.04% |
| 2026-03-14 04:30:00 | 71,269.20 | 71,321.90 | 71,234.50 | 71,278.70 | 720.9850 | +0.01% |
| 2026-03-14 04:15:00 | 71,312.90 | 71,447.20 | 71,200.00 | 71,269.20 | 1,861 | -0.06% |
| 2026-03-14 04:00:00 | 71,148.10 | 71,330.90 | 71,111.10 | 71,313.00 | 886.1230 | +0.23% |
| 2026-03-14 03:45:00 | 71,108.50 | 71,238.00 | 71,057.00 | 71,148.00 | 1,925 | +0.06% |
| 2026-03-14 03:30:00 | 71,049.70 | 71,174.60 | 71,001.00 | 71,108.60 | 1,182 | +0.08% |
| 2026-03-14 03:15:00 | 71,187.20 | 71,273.10 | 70,980.00 | 71,049.60 | 1,126 | -0.19% |
| 2026-03-14 03:00:00 | 71,020.00 | 71,246.70 | 70,963.00 | 71,187.20 | 1,513 | +0.24% |
| 2026-03-14 02:45:00 | 71,194.10 | 71,203.70 | 70,971.00 | 71,020.10 | 1,518 | -0.24% |
| 2026-03-14 02:30:00 | 71,163.10 | 71,318.80 | 71,144.40 | 71,194.00 | 1,956 | +0.04% |
| 2026-03-14 02:15:00 | 71,180.10 | 71,232.30 | 70,811.00 | 71,163.10 | 3,492 | -0.02% |
| 2026-03-14 02:00:00 | 70,999.50 | 71,241.90 | 70,893.10 | 71,180.00 | 4,294 | +0.25% |
| 2026-03-14 01:45:00 | 71,166.60 | 71,244.20 | 70,862.30 | 70,999.50 | 7,036 | -0.23% |
| 2026-03-14 01:30:00 | 71,622.90 | 71,658.40 | 71,011.60 | 71,166.60 | 5,750 | -0.64% |
| 2026-03-14 01:15:00 | 72,074.70 | 72,215.10 | 71,549.80 | 71,623.00 | 4,848 | -0.63% |
| 2026-03-14 01:00:00 | 71,846.00 | 72,112.60 | 71,829.20 | 72,074.60 | 2,938 | +0.32% |
| 2026-03-14 00:45:00 | 71,798.00 | 72,090.20 | 71,723.60 | 71,846.00 | 5,089 | +0.07% |
| 2026-03-14 00:30:00 | 71,359.80 | 71,855.10 | 71,348.50 | 71,798.10 | 7,178 | +0.61% |
| 2026-03-14 00:15:00 | 71,700.10 | 71,735.70 | 71,130.60 | 71,359.80 | 9,727 | -0.47% |
| 2026-03-14 00:00:00 | 71,800.10 | 71,914.30 | 71,535.20 | 71,700.10 | 8,218 | -0.14% |
| 2026-03-13 23:45:00 | 71,954.40 | 72,230.00 | 71,700.00 | 71,800.00 | 7,086 | -0.21% |
| 2026-03-13 23:30:00 | 72,441.80 | 72,572.40 | 71,850.00 | 71,954.50 | 6,138 | -0.67% |
| 2026-03-13 23:15:00 | 72,612.10 | 72,828.20 | 72,430.00 | 72,441.90 | 4,453 | -0.23% |
| 2026-03-13 23:00:00 | 72,353.30 | 72,662.20 | 72,151.30 | 72,612.10 | 6,764 | +0.36% |
| 2026-03-13 22:45:00 | 72,899.90 | 72,952.90 | 72,328.40 | 72,353.40 | 1.15万 | -0.75% |
| 2026-03-13 22:30:00 | 73,685.00 | 73,870.00 | 72,874.30 | 72,899.90 | 9,907 | -1.07% |
| 2026-03-13 22:15:00 | 73,468.50 | 73,866.00 | 73,304.50 | 73,685.10 | 7,117 | +0.29% |
| 2026-03-13 22:00:00 | 73,344.70 | 73,566.90 | 73,238.00 | 73,468.40 | 5,279 | +0.17% |
| 2026-03-13 21:45:00 | 73,243.70 | 73,568.00 | 73,206.50 | 73,344.80 | 7,468 | +0.14% |
| 2026-03-13 21:30:00 | 72,993.40 | 73,299.00 | 72,706.90 | 73,243.70 | 7,299 | +0.34% |
| 2026-03-13 21:15:00 | 72,756.50 | 73,269.10 | 72,671.20 | 72,993.30 | 8,113 | +0.33% |
| 2026-03-13 21:00:00 | 72,735.30 | 72,888.80 | 72,635.80 | 72,756.50 | 2,736 | +0.03% |
| 2026-03-13 20:45:00 | 72,306.30 | 72,882.80 | 72,300.00 | 72,735.30 | 5,816 | +0.59% |
| 2026-03-13 20:30:00 | 72,370.90 | 72,599.90 | 72,283.90 | 72,306.30 | 3,001 | -0.09% |
| 2026-03-13 20:15:00 | 72,375.60 | 72,463.00 | 72,279.30 | 72,370.90 | 1,343 | -0.01% |
| 2026-03-13 20:00:00 | 72,189.80 | 72,406.00 | 72,166.10 | 72,375.60 | 1,544 | +0.26% |
| 2026-03-13 19:45:00 | 72,271.30 | 72,314.50 | 72,150.00 | 72,189.90 | 1,105 | -0.11% |
| 2026-03-13 19:30:00 | 72,286.10 | 72,325.00 | 72,217.50 | 72,271.20 | 934.4220 | -0.02% |
| 2026-03-13 19:15:00 | 72,256.80 | 72,450.20 | 72,253.30 | 72,286.10 | 1,475 | +0.04% |
| 2026-03-13 19:00:00 | 72,421.10 | 72,491.00 | 72,186.70 | 72,256.70 | 3,405 | -0.23% |
| 2026-03-13 18:45:00 | 72,457.20 | 72,547.00 | 72,325.00 | 72,421.20 | 2,210 | -0.05% |
| 2026-03-13 18:30:00 | 72,316.40 | 72,537.10 | 72,286.20 | 72,457.20 | 3,255 | +0.19% |
| 2026-03-13 18:15:00 | 72,220.30 | 72,467.90 | 72,199.00 | 72,316.40 | 5,079 | +0.13% |
| 2026-03-13 18:00:00 | 71,959.90 | 72,239.20 | 71,953.00 | 72,220.40 | 4,489 | +0.36% |
| 2026-03-13 17:45:00 | 71,829.10 | 72,060.00 | 71,802.40 | 71,960.00 | 2,963 | +0.18% |
| 2026-03-13 17:30:00 | 71,778.50 | 71,899.30 | 71,740.20 | 71,829.10 | 1,511 | +0.07% |
| 2026-03-13 17:15:00 | 71,717.80 | 71,798.80 | 71,549.90 | 71,778.50 | 1,356 | +0.08% |
| 2026-03-13 17:00:00 | 71,790.00 | 71,934.90 | 71,701.50 | 71,717.80 | 2,324 | -0.10% |
| 2026-03-13 16:45:00 | 71,890.00 | 71,917.30 | 71,675.70 | 71,790.00 | 2,089 | -0.14% |
| 2026-03-13 16:30:00 | 71,543.80 | 72,156.40 | 71,537.70 | 71,890.00 | 8,540 | +0.48% |
| 2026-03-13 16:15:00 | 71,440.30 | 71,569.60 | 71,400.70 | 71,543.90 | 1,264 | +0.15% |
| 2026-03-13 16:00:00 | 71,585.20 | 71,618.00 | 71,347.10 | 71,440.40 | 1,795 | -0.20% |
| 2026-03-13 15:45:00 | 71,542.10 | 71,649.70 | 71,492.20 | 71,585.30 | 2,361 | +0.06% |
| 2026-03-13 15:30:00 | 71,479.90 | 71,561.70 | 71,348.00 | 71,542.00 | 2,808 | +0.09% |
| 2026-03-13 15:15:00 | 71,394.90 | 71,559.50 | 71,371.30 | 71,479.90 | 891.0560 | +0.12% |
| 2026-03-13 15:00:00 | 71,315.90 | 71,490.40 | 71,208.00 | 71,394.90 | 2,205 | +0.11% |
| 2026-03-13 14:45:00 | 71,230.00 | 71,354.90 | 71,165.00 | 71,315.90 | 939.9320 | +0.12% |
| 2026-03-13 14:30:00 | 71,209.50 | 71,308.80 | 71,150.00 | 71,230.00 | 2,102 | +0.03% |
| 2026-03-13 14:15:00 | 71,435.10 | 71,475.90 | 71,170.30 | 71,209.50 | 1,683 | -0.32% |
| 2026-03-13 14:00:00 | 71,515.50 | 71,568.50 | 71,420.00 | 71,435.10 | 771.8670 | -0.11% |
| 2026-03-13 13:45:00 | 71,563.80 | 71,616.00 | 71,444.00 | 71,515.40 | 1,812 | -0.07% |
| 2026-03-13 13:30:00 | 71,378.80 | 71,595.40 | 71,378.40 | 71,563.80 | 1,803 | +0.26% |
| 2026-03-13 13:15:00 | 71,237.50 | 71,418.00 | 71,225.80 | 71,378.80 | 836.3280 | +0.20% |
| 2026-03-13 13:00:00 | 71,352.60 | 71,405.60 | 71,201.00 | 71,237.40 | 1,036 | -0.16% |
| 2026-03-13 12:45:00 | 71,367.20 | 71,407.00 | 71,269.70 | 71,352.50 | 504.7620 | -0.02% |
| 2026-03-13 12:30:00 | 71,279.80 | 71,388.00 | 71,229.20 | 71,367.20 | 780.3270 | +0.12% |
| 2026-03-13 12:15:00 | 71,331.10 | 71,333.00 | 71,200.00 | 71,279.70 | 1,235 | -0.07% |
| 2026-03-13 12:00:00 | 71,366.30 | 71,469.00 | 71,310.00 | 71,331.10 | 1,002 | -0.05% |
| 2026-03-13 11:45:00 | 71,117.60 | 71,485.60 | 71,101.60 | 71,366.30 | 2,556 | +0.35% |
| 2026-03-13 11:30:00 | 71,069.10 | 71,164.10 | 70,920.10 | 71,117.80 | 1,460 | +0.07% |
| 2026-03-13 11:15:00 | 71,139.70 | 71,260.90 | 71,044.40 | 71,069.10 | 921.9300 | -0.10% |
| 2026-03-13 11:00:00 | 71,114.60 | 71,239.90 | 71,062.00 | 71,139.80 | 964.1430 | +0.04% |
| 2026-03-13 10:45:00 | 71,140.60 | 71,245.10 | 71,006.50 | 71,114.60 | 1,731 | -0.04% |
| 2026-03-13 10:30:00 | 71,426.20 | 71,458.00 | 71,112.00 | 71,140.50 | 2,822 | -0.40% |
| 2026-03-13 10:15:00 | 71,518.50 | 71,582.50 | 71,376.80 | 71,426.20 | 1,113 | -0.13% |
| 2026-03-13 10:00:00 | 71,630.00 | 71,665.20 | 71,467.80 | 71,518.50 | 1,058 | -0.16% |
| 2026-03-13 09:45:00 | 71,574.60 | 71,677.40 | 71,520.50 | 71,629.90 | 1,002 | +0.08% |
| 2026-03-13 09:30:00 | 71,492.10 | 71,698.70 | 71,240.00 | 71,574.60 | 2,880 | +0.12% |
| 2026-03-13 09:15:00 | 71,559.20 | 71,738.60 | 71,429.10 | 71,492.10 | 1,940 | -0.09% |
| 2026-03-13 09:00:00 | 71,443.40 | 71,664.90 | 71,429.40 | 71,559.10 | 2,355 | +0.16% |
| 2026-03-13 08:45:00 | 71,476.40 | 71,524.10 | 71,200.00 | 71,443.30 | 3,207 | -0.05% |
| 2026-03-13 08:30:00 | 71,449.00 | 71,979.20 | 71,444.80 | 71,476.40 | 7,177 | +0.04% |
| 2026-03-13 08:15:00 | 71,085.00 | 71,726.00 | 71,065.10 | 71,449.10 | 1.18万 | +0.51% |
| 2026-03-13 08:00:00 | 70,480.10 | 71,089.00 | 70,342.70 | 71,085.10 | 6,118 | +0.86% |
| 2026-03-13 07:45:00 | 70,591.30 | 70,623.00 | 70,437.40 | 70,480.10 | 884.9990 | -0.16% |
| 2026-03-13 07:30:00 | 70,501.50 | 70,630.00 | 70,427.50 | 70,591.30 | 1,080 | +0.13% |
| 2026-03-13 07:15:00 | 70,426.20 | 70,727.90 | 70,426.20 | 70,501.50 | 3,448 | +0.11% |
| 2026-03-13 07:00:00 | 70,141.10 | 70,450.00 | 70,122.70 | 70,426.30 | 1,926 | +0.41% |
| 2026-03-13 06:45:00 | 70,030.40 | 70,157.40 | 69,974.70 | 70,141.10 | 665.1270 | +0.16% |
| 2026-03-13 06:30:00 | 70,150.00 | 70,200.50 | 70,000.00 | 70,030.30 | 543.8260 | -0.17% |
| 2026-03-13 06:15:00 | 70,172.00 | 70,254.40 | 70,066.10 | 70,149.90 | 770.1240 | -0.03% |
| 2026-03-13 06:00:00 | 70,244.40 | 70,281.50 | 70,130.10 | 70,171.90 | 699.9160 | -0.10% |
| 2026-03-13 05:45:00 | 70,247.60 | 70,350.90 | 70,194.60 | 70,244.50 | 490.9190 | -0.00% |
| 2026-03-13 05:30:00 | 70,252.80 | 70,260.00 | 70,165.50 | 70,247.60 | 428.5520 | -0.01% |
| 2026-03-13 05:15:00 | 70,354.50 | 70,375.70 | 70,222.50 | 70,252.80 | 379.0560 | -0.14% |
| 2026-03-13 05:00:00 | 70,127.10 | 70,433.40 | 70,127.10 | 70,354.50 | 847.4540 | +0.32% |
| 2026-03-13 04:45:00 | 70,094.10 | 70,209.90 | 70,063.70 | 70,127.00 | 600.5710 | +0.05% |
| 2026-03-13 04:30:00 | 70,266.10 | 70,266.10 | 70,091.50 | 70,094.10 | 887.2050 | -0.24% |
| 2026-03-13 04:15:00 | 70,355.60 | 70,381.30 | 70,213.50 | 70,266.00 | 907.6630 | -0.13% |
| 2026-03-13 04:00:00 | 70,393.70 | 70,508.80 | 70,308.20 | 70,355.50 | 1,191 | -0.05% |
| 2026-03-13 03:45:00 | 70,265.60 | 70,511.20 | 70,218.60 | 70,393.70 | 2,348 | +0.18% |
| 2026-03-13 03:30:00 | 70,168.30 | 70,308.00 | 70,160.00 | 70,265.70 | 1,348 | +0.14% |
| 2026-03-13 03:15:00 | 69,891.60 | 70,188.00 | 69,891.60 | 70,168.20 | 1,741 | +0.40% |
| 2026-03-13 03:00:00 | 69,781.10 | 69,923.90 | 69,725.00 | 69,891.70 | 1,250 | +0.16% |
| 2026-03-13 02:45:00 | 69,884.20 | 69,909.60 | 69,754.80 | 69,781.00 | 1,405 | -0.15% |
| 2026-03-13 02:30:00 | 69,983.00 | 70,063.80 | 69,833.30 | 69,884.20 | 1,216 | -0.14% |
| 2026-03-13 02:15:00 | 70,160.00 | 70,229.70 | 69,832.40 | 69,983.10 | 2,108 | -0.25% |
| 2026-03-13 02:00:00 | 70,167.30 | 70,256.50 | 70,027.30 | 70,159.90 | 1,324 | -0.01% |
| 2026-03-13 01:45:00 | 70,328.40 | 70,383.60 | 70,017.40 | 70,167.30 | 1,917 | -0.23% |
| 2026-03-13 01:30:00 | 70,256.50 | 70,402.80 | 70,225.90 | 70,328.40 | 1,077 | +0.10% |
| 2026-03-13 01:15:00 | 70,384.10 | 70,466.00 | 70,151.40 | 70,256.50 | 1,960 | -0.18% |
| 2026-03-13 01:00:00 | 70,328.30 | 70,499.90 | 70,300.00 | 70,384.00 | 1,772 | +0.08% |
| 2026-03-13 00:45:00 | 70,330.00 | 70,475.80 | 70,189.90 | 70,328.30 | 2,181 | -0.00% |
| 2026-03-13 00:30:00 | 70,021.10 | 70,428.50 | 69,988.40 | 70,330.00 | 2,633 | +0.44% |
| 2026-03-13 00:15:00 | 70,080.50 | 70,530.00 | 70,002.90 | 70,021.00 | 4,649 | -0.08% |
| 2026-03-13 00:00:00 | 70,282.80 | 70,458.00 | 69,856.40 | 70,080.50 | 4,108 | -0.29% |
| 2026-03-12 23:45:00 | 70,333.40 | 70,460.00 | 70,182.40 | 70,282.90 | 3,717 | -0.07% |
| 2026-03-12 23:30:00 | 70,249.90 | 70,532.00 | 70,092.50 | 70,333.50 | 4,759 | +0.12% |
| 2026-03-12 23:15:00 | 69,707.70 | 70,388.00 | 69,659.00 | 70,249.90 | 5,599 | +0.78% |
| 2026-03-12 23:00:00 | 69,549.30 | 69,734.00 | 69,430.00 | 69,707.60 | 2,619 | +0.23% |
| 2026-03-12 22:45:00 | 69,548.40 | 69,740.90 | 69,303.80 | 69,549.40 | 4,523 | +0.00% |
| 2026-03-12 22:30:00 | 69,906.80 | 69,961.80 | 69,333.00 | 69,548.40 | 7,180 | -0.51% |
| 2026-03-12 22:15:00 | 70,336.50 | 70,625.00 | 69,868.90 | 69,906.80 | 5,206 | -0.61% |
| 2026-03-12 22:00:00 | 69,930.40 | 70,375.90 | 69,918.10 | 70,336.50 | 4,535 | +0.58% |
| 2026-03-12 21:45:00 | 70,042.20 | 70,115.90 | 69,614.80 | 69,930.50 | 6,461 | -0.16% |
| 2026-03-12 21:30:00 | 70,074.60 | 70,419.70 | 69,901.40 | 70,042.30 | 4,350 | -0.05% |
| 2026-03-12 21:15:00 | 70,374.80 | 70,393.00 | 69,959.90 | 70,074.60 | 3,918 | -0.43% |
| 2026-03-12 21:00:00 | 70,348.60 | 70,490.00 | 70,305.00 | 70,374.80 | 921.5300 | +0.04% |
| 2026-03-12 20:45:00 | 70,424.10 | 70,584.20 | 70,300.00 | 70,348.60 | 1,558 | -0.11% |
| 2026-03-12 20:30:00 | 70,381.60 | 70,441.60 | 70,246.20 | 70,424.10 | 1,314 | +0.06% |
| 2026-03-12 20:15:00 | 70,339.00 | 70,444.00 | 70,292.60 | 70,381.60 | 1,361 | +0.06% |
| 2026-03-12 20:00:00 | 70,388.60 | 70,438.80 | 70,244.70 | 70,339.00 | 2,341 | -0.07% |
| 2026-03-12 19:45:00 | 70,641.40 | 70,756.50 | 70,358.60 | 70,388.50 | 2,645 | -0.36% |
| 2026-03-12 19:30:00 | 70,508.50 | 70,724.30 | 70,436.00 | 70,641.30 | 2,360 | +0.19% |
| 2026-03-12 19:15:00 | 70,371.60 | 70,600.00 | 70,330.80 | 70,508.50 | 2,036 | +0.19% |
| 2026-03-12 19:00:00 | 70,372.40 | 70,497.50 | 70,321.70 | 70,371.60 | 1,657 | -0.00% |
| 2026-03-12 18:45:00 | 70,340.90 | 70,477.00 | 70,214.40 | 70,372.30 | 2,331 | +0.04% |
| 2026-03-12 18:30:00 | 70,109.90 | 70,420.00 | 70,097.30 | 70,340.80 | 2,724 | +0.33% |
| 2026-03-12 18:15:00 | 69,933.20 | 70,183.40 | 69,915.70 | 70,110.00 | 1,418 | +0.25% |
| 2026-03-12 18:00:00 | 69,915.00 | 70,039.60 | 69,815.40 | 69,933.20 | 1,883 | +0.03% |
| 2026-03-12 17:45:00 | 70,239.30 | 70,377.70 | 69,803.20 | 69,914.90 | 4,168 | -0.46% |
| 2026-03-12 17:30:00 | 69,650.20 | 70,307.20 | 69,650.20 | 70,239.30 | 2,962 | +0.85% |
| 2026-03-12 17:15:00 | 69,735.60 | 69,735.60 | 69,540.90 | 69,650.20 | 1,677 | -0.12% |
| 2026-03-12 17:00:00 | 69,865.10 | 69,884.60 | 69,651.40 | 69,735.60 | 866.4760 | -0.19% |
| 2026-03-12 16:45:00 | 69,788.30 | 69,878.30 | 69,734.30 | 69,865.10 | 1,060 | +0.11% |
| 2026-03-12 16:30:00 | 69,766.00 | 69,862.10 | 69,667.30 | 69,788.40 | 1,544 | +0.03% |
| 2026-03-12 16:15:00 | 69,730.40 | 70,079.10 | 69,704.20 | 69,765.90 | 3,708 | +0.05% |
| 2026-03-12 16:00:00 | 69,782.70 | 69,887.70 | 69,676.00 | 69,730.40 | 2,000 | -0.07% |
| 2026-03-12 15:45:00 | 69,643.00 | 69,818.80 | 69,640.10 | 69,782.60 | 1,581 | +0.20% |
| 2026-03-12 15:30:00 | 69,566.70 | 69,739.30 | 69,561.20 | 69,642.90 | 2,571 | +0.11% |
| 2026-03-12 15:15:00 | 69,457.30 | 69,639.70 | 69,448.80 | 69,566.80 | 1,214 | +0.16% |
| 2026-03-12 15:00:00 | 69,461.40 | 69,499.70 | 69,370.70 | 69,457.30 | 742.4350 | -0.01% |
| 2026-03-12 14:45:00 | 69,448.30 | 69,480.00 | 69,386.80 | 69,461.50 | 548.3540 | +0.02% |
| 2026-03-12 14:30:00 | 69,500.10 | 69,517.10 | 69,354.20 | 69,448.40 | 571.6900 | -0.07% |
| 2026-03-12 14:15:00 | 69,420.10 | 69,526.60 | 69,369.70 | 69,500.10 | 1,023 | +0.12% |
| 2026-03-12 14:00:00 | 69,430.00 | 69,450.10 | 69,320.00 | 69,420.10 | 766.7880 | -0.01% |
| 2026-03-12 13:45:00 | 69,471.30 | 69,482.10 | 69,358.90 | 69,429.90 | 637.4360 | -0.06% |
| 2026-03-12 13:30:00 | 69,217.60 | 69,514.60 | 69,217.60 | 69,471.20 | 1,363 | +0.37% |
| 2026-03-12 13:15:00 | 69,312.80 | 69,365.30 | 69,150.00 | 69,217.70 | 1,902 | -0.14% |
| 2026-03-12 13:00:00 | 69,330.10 | 69,438.00 | 69,282.50 | 69,312.90 | 851.6030 | -0.02% |
| 2026-03-12 12:45:00 | 69,346.60 | 69,376.80 | 69,266.00 | 69,330.10 | 787.9200 | -0.02% |
| 2026-03-12 12:30:00 | 69,445.60 | 69,445.70 | 69,250.10 | 69,346.60 | 958.8260 | -0.14% |
| 2026-03-12 12:15:00 | 69,545.80 | 69,572.60 | 69,410.80 | 69,445.70 | 692.4210 | -0.14% |
| 2026-03-12 12:00:00 | 69,402.60 | 69,640.30 | 69,402.60 | 69,545.90 | 1,410 | +0.21% |
| 2026-03-12 11:45:00 | 69,517.10 | 69,521.00 | 69,231.40 | 69,402.60 | 1,189 | -0.16% |
| 2026-03-12 11:30:00 | 69,375.00 | 69,595.90 | 69,350.00 | 69,517.10 | 1,879 | +0.20% |
| 2026-03-12 11:15:00 | 69,327.00 | 69,477.00 | 69,311.80 | 69,375.00 | 1,486 | +0.07% |
| 2026-03-12 11:00:00 | 69,243.00 | 69,388.50 | 69,187.60 | 69,326.90 | 1,537 | +0.12% |
| 2026-03-12 10:45:00 | 69,420.70 | 69,453.20 | 69,180.00 | 69,242.90 | 2,126 | -0.26% |
| 2026-03-12 10:30:00 | 69,560.20 | 69,585.20 | 69,308.20 | 69,420.70 | 2,398 | -0.20% |
| 2026-03-12 10:15:00 | 69,743.10 | 69,787.90 | 69,460.80 | 69,560.20 | 2,749 | -0.26% |
| 2026-03-12 10:00:00 | 69,800.70 | 69,851.50 | 69,713.60 | 69,743.20 | 1,288 | -0.08% |
| 2026-03-12 09:45:00 | 69,924.20 | 69,958.70 | 69,706.10 | 69,800.80 | 1,514 | -0.18% |
| 2026-03-12 09:30:00 | 69,860.70 | 69,950.00 | 69,749.80 | 69,924.10 | 1,153 | +0.09% |
| 2026-03-12 09:15:00 | 69,864.10 | 69,958.30 | 69,823.10 | 69,860.60 | 1,132 | -0.01% |
| 2026-03-12 09:00:00 | 70,176.90 | 70,188.10 | 69,823.70 | 69,864.20 | 3,262 | -0.45% |
| 2026-03-12 08:45:00 | 70,238.70 | 70,250.00 | 70,144.80 | 70,176.90 | 419.1010 | -0.09% |
| 2026-03-12 08:30:00 | 70,211.80 | 70,300.00 | 70,096.10 | 70,238.70 | 627.6110 | +0.04% |
| 2026-03-12 08:15:00 | 70,221.80 | 70,314.10 | 70,136.50 | 70,211.90 | 749.0210 | -0.01% |
| 2026-03-12 08:00:00 | 70,150.00 | 70,280.50 | 70,087.10 | 70,221.90 | 1,169 | +0.10% |
| 2026-03-12 07:45:00 | 70,203.60 | 70,256.80 | 70,078.60 | 70,150.00 | 1,461 | -0.08% |
| 2026-03-12 07:30:00 | 70,319.40 | 70,380.20 | 70,164.40 | 70,203.60 | 1,067 | -0.16% |
| 2026-03-12 07:15:00 | 70,416.50 | 70,416.50 | 70,264.80 | 70,319.40 | 759.6520 | -0.14% |
| 2026-03-12 07:00:00 | 70,329.20 | 70,466.00 | 70,314.60 | 70,416.60 | 637.8380 | +0.12% |
| 2026-03-12 06:45:00 | 70,319.00 | 70,453.80 | 70,200.20 | 70,329.10 | 1,222 | +0.01% |
| 2026-03-12 06:30:00 | 70,448.70 | 70,488.00 | 70,240.00 | 70,319.10 | 2,007 | -0.18% |
| 2026-03-12 06:15:00 | 70,761.80 | 70,761.80 | 70,427.00 | 70,448.70 | 1,084 | -0.44% |
| 2026-03-12 06:00:00 | 70,702.40 | 70,931.90 | 70,617.50 | 70,761.80 | 962.3290 | +0.08% |
| 2026-03-12 05:45:00 | 70,507.00 | 70,747.50 | 70,505.50 | 70,702.30 | 452.1690 | +0.28% |
| 2026-03-12 05:30:00 | 70,510.10 | 70,643.00 | 70,507.10 | 70,507.10 | 545.4310 | -0.00% |
| 2026-03-12 05:15:00 | 70,502.50 | 70,558.00 | 70,466.50 | 70,510.00 | 428.6800 | +0.01% |
| 2026-03-12 05:00:00 | 70,586.10 | 70,766.70 | 70,451.80 | 70,502.50 | 1,203 | -0.12% |
| 2026-03-12 04:45:00 | 70,501.70 | 70,692.80 | 70,413.80 | 70,586.10 | 1,546 | +0.12% |
| 2026-03-12 04:30:00 | 70,399.10 | 70,527.30 | 70,396.00 | 70,501.70 | 404.5680 | +0.15% |
| 2026-03-12 04:15:00 | 70,388.20 | 70,472.00 | 70,349.50 | 70,399.20 | 477.1490 | +0.02% |
| 2026-03-12 04:00:00 | 70,600.70 | 70,606.10 | 70,388.10 | 70,388.20 | 847.5870 | -0.30% |
| 2026-03-12 03:45:00 | 70,637.00 | 70,685.90 | 70,517.60 | 70,600.80 | 672.9510 | -0.05% |
| 2026-03-12 03:30:00 | 70,486.70 | 70,700.00 | 70,431.80 | 70,637.00 | 955.9590 | +0.21% |
| 2026-03-12 03:15:00 | 70,433.50 | 70,532.50 | 70,333.30 | 70,486.70 | 712.0100 | +0.08% |
| 2026-03-12 03:00:00 | 70,582.10 | 70,594.50 | 70,339.00 | 70,433.40 | 1,161 | -0.21% |
| 2026-03-12 02:45:00 | 70,470.60 | 70,738.30 | 70,355.00 | 70,582.20 | 1,386 | +0.16% |
| 2026-03-12 02:30:00 | 70,673.30 | 70,715.40 | 70,353.50 | 70,470.60 | 2,928 | -0.29% |
| 2026-03-12 02:15:00 | 70,713.40 | 70,866.50 | 70,562.30 | 70,673.30 | 2,004 | -0.06% |
| 2026-03-12 02:00:00 | 70,745.10 | 70,845.00 | 70,602.70 | 70,713.40 | 1,380 | -0.04% |
| 2026-03-12 01:45:00 | 70,788.50 | 70,930.00 | 70,598.00 | 70,745.10 | 2,622 | -0.06% |
| 2026-03-12 01:30:00 | 71,207.60 | 71,280.00 | 70,474.20 | 70,788.50 | 5,512 | -0.59% |
| 2026-03-12 01:15:00 | 70,833.40 | 71,286.00 | 70,812.30 | 71,207.70 | 4,651 | +0.53% |
| 2026-03-12 01:00:00 | 70,539.00 | 70,985.00 | 70,523.40 | 70,833.40 | 3,712 | +0.42% |
| 2026-03-12 00:45:00 | 70,715.50 | 70,799.90 | 70,455.10 | 70,538.90 | 2,245 | -0.25% |
| 2026-03-12 00:30:00 | 70,419.90 | 70,746.10 | 70,410.60 | 70,715.40 | 2,761 | +0.42% |
| 2026-03-12 00:15:00 | 70,408.80 | 70,582.60 | 70,227.00 | 70,420.00 | 1,773 | +0.02% |
| 2026-03-12 00:00:00 | 70,187.00 | 70,432.00 | 70,093.20 | 70,408.80 | 2,829 | +0.32% |
| 2026-03-11 23:45:00 | 70,024.80 | 70,288.10 | 69,834.40 | 70,186.90 | 2,667 | +0.23% |
| 2026-03-11 23:30:00 | 70,159.00 | 70,222.00 | 69,618.60 | 70,024.80 | 4,830 | -0.19% |
| 2026-03-11 23:15:00 | 70,098.20 | 70,430.30 | 69,979.10 | 70,159.00 | 2,612 | +0.09% |
| 2026-03-11 23:00:00 | 70,536.70 | 70,612.50 | 69,902.70 | 70,098.20 | 5,297 | -0.62% |
| 2026-03-11 22:45:00 | 70,801.30 | 70,938.10 | 70,420.70 | 70,536.60 | 4,334 | -0.37% |
| 2026-03-11 22:30:00 | 70,612.90 | 70,930.90 | 70,395.10 | 70,800.80 | 4,531 | +0.27% |
| 2026-03-11 22:15:00 | 70,185.10 | 70,656.00 | 70,132.00 | 70,612.90 | 3,922 | +0.61% |
| 2026-03-11 22:00:00 | 70,134.80 | 70,798.80 | 69,917.50 | 70,185.10 | 8,610 | +0.07% |
| 2026-03-11 21:45:00 | 70,410.50 | 70,532.00 | 69,742.00 | 70,134.80 | 8,856 | -0.39% |
| 2026-03-11 21:30:00 | 70,175.60 | 71,060.70 | 70,161.30 | 70,410.50 | 1.21万 | +0.33% |
| 2026-03-11 21:15:00 | 69,815.90 | 70,360.00 | 69,760.00 | 70,175.60 | 6,208 | +0.52% |