2025-08-29 14:55:30 기준, 단위:원
- 아이티센글로벌 (124500)
- 14,500 -400(-2.68%)
- 거래량
- 172,465억
- 거래대금
- 2,513,817,525
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 14,950 | 14,960 | 14,320 | 78.80 | 23,204,527 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 19,370 | 10,430 | 500 | 33,000(최고) | 4,340(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 30 | 14,540 | - |
| 15 | 14,530 | - |
| 90 | 14,520 | - |
| 893 | 14,510 | - |
| 566 | 14,500 | - |
| - | 14,460 | 110 |
| - | 14,450 | 2,174 |
| - | 14,400 | 356 |
| - | 14,390 | 51 |
| - | 14,370 | 1 |
| 1,594 | 잔량합계 | 72,070 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 14,500 | -400 | 14,500 | 14,460 | 11,338 |
| 15:20:00 | 14,450 | -450 | 14,500 | 14,460 | 1 |
| 15:19:50 | 14,400 | -500 | 14,450 | 14,400 | 2 |
| 15:19:40 | 14,450 | -450 | 14,450 | 14,400 | 126 |
| 15:19:30 | 14,390 | -510 | 14,440 | 14,400 | 21 |
| 15:19:20 | 14,400 | -500 | 14,440 | 14,390 | 27 |
| 15:19:10 | 14,400 | -500 | 14,450 | 14,400 | 24 |
| 15:19:00 | 14,400 | -500 | 14,450 | 14,400 | 232 |
| 15:18:40 | 14,430 | -470 | 14,470 | 14,410 | 301 |
| 15:18:30 | 14,440 | -460 | 14,470 | 14,430 | 723 |
| 15:18:20 | 14,430 | -470 | 14,430 | 14,410 | 2 |
| 15:18:10 | 14,460 | -440 | 14,440 | 14,410 | 2 |
| 15:17:30 | 14,410 | -490 | 14,440 | 14,410 | 48 |
| 15:16:20 | 14,400 | -500 | 14,470 | 14,410 | 400 |
| 15:15:50 | 14,430 | -470 | 14,470 | 14,430 | 40 |
| 15:15:20 | 14,480 | -420 | 14,480 | 14,460 | 442 |
| 15:15:10 | 14,470 | -430 | 14,470 | 14,460 | 4 |
| 15:15:00 | 14,460 | -440 | 14,470 | 14,460 | 60 |
| 15:14:20 | 14,460 | -440 | 14,470 | 14,460 | 3 |
| 15:14:00 | 14,470 | -430 | 14,470 | 14,460 | 1 |
| 15:13:40 | 14,480 | -420 | 14,480 | 14,470 | 296 |
| 15:13:30 | 14,480 | -420 | 14,490 | 14,480 | 1 |
| 15:13:20 | 14,490 | -410 | 14,490 | 14,480 | 517 |
| 15:13:10 | 14,450 | -450 | 14,450 | 14,420 | 36 |
| 15:13:00 | 14,420 | -480 | 14,440 | 14,410 | 1 |
| 15:12:10 | 14,410 | -490 | 14,440 | 14,420 | 1 |
| 15:11:40 | 14,440 | -460 | 14,450 | 14,410 | 54 |
| 15:11:00 | 14,410 | -490 | 14,440 | 14,410 | 121 |
| 15:10:50 | 14,440 | -460 | 14,440 | 14,410 | 316 |
| 15:10:30 | 14,440 | -460 | 14,440 | 14,410 | 5 |
| 15:10:20 | 14,440 | -460 | 14,440 | 14,410 | 18 |
| 15:10:00 | 14,440 | -460 | 14,440 | 14,390 | 5 |
| 15:09:40 | 14,460 | -440 | 14,440 | 14,390 | 876 |
| 15:09:30 | 14,370 | -530 | 14,470 | 14,370 | 471 |
| 15:08:40 | 14,390 | -510 | 14,480 | 14,400 | 602 |
| 15:07:40 | 14,490 | -410 | 14,490 | 14,420 | 1,866 |
| 15:07:30 | 14,490 | -410 | 14,490 | 14,410 | 1,839 |
| 15:07:20 | 14,430 | -470 | 14,500 | 14,430 | 616 |
| 15:06:50 | 14,500 | -400 | 14,500 | 14,470 | 524 |
| 15:06:10 | 14,470 | -430 | 14,500 | 14,460 | 112 |
| 15:06:00 | 14,510 | -390 | 14,510 | 14,470 | 95 |
| 15:04:10 | 14,490 | -410 | 14,490 | 14,470 | 34 |
| 15:02:20 | 14,470 | -430 | 14,490 | 14,470 | 285 |
| 15:01:30 | 14,490 | -410 | 14,490 | 14,470 | 5 |
| 15:01:20 | 14,490 | -410 | 14,490 | 14,470 | 20 |
| 15:00:40 | 14,490 | -410 | 14,500 | 14,490 | 10 |
| 14:59:30 | 14,490 | -410 | 14,500 | 14,490 | 4 |
| 14:58:50 | 14,480 | -420 | 14,490 | 14,470 | 6 |
| 14:58:40 | 14,480 | -420 | 14,480 | 14,470 | 4 |
| 14:58:30 | 14,490 | -410 | 14,490 | 14,480 | 61 |
| 14:58:10 | 14,490 | -410 | 14,490 | 14,480 | 1 |
| 14:58:00 | 14,490 | -410 | 14,490 | 14,480 | 5 |
| 14:56:40 | 14,480 | -420 | 14,490 | 14,480 | 1 |
| 14:56:30 | 14,480 | -420 | 14,500 | 14,480 | 14 |
| 14:56:00 | 14,500 | -400 | 14,500 | 14,490 | 20 |
| 14:55:00 | 14,490 | -410 | 14,500 | 14,490 | 8 |
| 14:53:00 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 14:51:50 | 14,490 | -410 | 14,500 | 14,480 | 86 |
| 14:51:30 | 14,500 | -400 | 14,500 | 14,490 | 216 |
| 14:50:30 | 14,520 | -380 | 14,510 | 14,500 | 1 |
| 14:50:20 | 14,520 | -380 | 14,520 | 14,500 | 6 |
| 14:50:10 | 14,520 | -380 | 14,520 | 14,500 | 1 |
| 14:50:00 | 14,510 | -390 | 14,520 | 14,500 | 65 |
| 14:49:50 | 14,510 | -390 | 14,510 | 14,500 | 1 |
| 14:49:30 | 14,510 | -390 | 14,510 | 14,500 | 6 |
| 14:49:20 | 14,510 | -390 | 14,510 | 14,490 | 1,187 |
| 14:49:10 | 14,480 | -420 | 14,480 | 14,470 | 62 |
| 14:49:00 | 14,470 | -430 | 14,480 | 14,450 | 26 |
| 14:48:50 | 14,470 | -430 | 14,470 | 14,450 | 10 |
| 14:48:40 | 14,450 | -450 | 14,470 | 14,450 | 70 |
| 14:48:30 | 14,480 | -420 | 14,480 | 14,460 | 3 |
| 14:48:00 | 14,490 | -410 | 14,480 | 14,460 | 78 |
| 14:47:50 | 14,470 | -430 | 14,470 | 14,460 | 1 |
| 14:47:40 | 14,460 | -440 | 14,470 | 14,460 | 64 |
| 14:46:00 | 14,490 | -410 | 14,480 | 14,460 | 1 |
| 14:45:50 | 14,490 | -410 | 14,490 | 14,460 | 1,102 |
| 14:45:10 | 14,490 | -410 | 14,490 | 14,460 | 10 |
| 14:44:50 | 14,480 | -420 | 14,490 | 14,450 | 117 |
| 14:44:30 | 14,440 | -460 | 14,480 | 14,440 | 46 |
| 14:44:00 | 14,430 | -470 | 14,440 | 14,430 | 153 |
| 14:43:00 | 14,480 | -420 | 14,490 | 14,480 | 451 |
| 14:42:50 | 14,470 | -430 | 14,470 | 14,460 | 9 |
| 14:42:40 | 14,470 | -430 | 14,480 | 14,470 | 1 |
| 14:42:10 | 14,480 | -420 | 14,480 | 14,470 | 25 |
| 14:41:40 | 14,480 | -420 | 14,480 | 14,470 | 958 |
| 14:41:20 | 14,480 | -420 | 14,490 | 14,480 | 65 |
| 14:41:10 | 14,490 | -410 | 14,490 | 14,480 | 15 |
| 14:41:00 | 14,490 | -410 | 14,500 | 14,490 | 50 |
| 14:40:40 | 14,490 | -410 | 14,500 | 14,490 | 51 |
| 14:40:30 | 14,490 | -410 | 14,500 | 14,490 | 30 |
| 14:40:20 | 14,500 | -400 | 14,500 | 14,490 | 78 |
| 14:40:10 | 14,500 | -400 | 14,500 | 14,490 | 1,765 |
| 14:40:00 | 14,470 | -430 | 14,470 | 14,450 | 1,936 |
| 14:39:20 | 14,450 | -450 | 14,450 | 14,440 | 103 |
| 14:39:00 | 14,430 | -470 | 14,460 | 14,430 | 400 |
| 14:38:40 | 14,460 | -440 | 14,460 | 14,440 | 1,313 |
| 14:38:20 | 14,450 | -450 | 14,450 | 14,430 | 1 |
| 14:37:50 | 14,450 | -450 | 14,450 | 14,430 | 625 |
| 14:37:30 | 14,450 | -450 | 14,450 | 14,440 | 17 |
| 14:37:10 | 14,450 | -450 | 14,450 | 14,440 | 322 |
| 14:37:00 | 14,440 | -460 | 14,450 | 14,430 | 182 |
| 14:36:30 | 14,440 | -460 | 14,450 | 14,440 | 1 |
| 14:36:20 | 14,440 | -460 | 14,450 | 14,440 | 1 |
| 14:36:10 | 14,440 | -460 | 14,450 | 14,440 | 6 |
| 14:35:50 | 14,440 | -460 | 14,450 | 14,440 | 291 |
| 14:35:00 | 14,450 | -450 | 14,460 | 14,440 | 22 |
| 14:34:50 | 14,460 | -440 | 14,460 | 14,450 | 1 |
| 14:34:10 | 14,450 | -450 | 14,460 | 14,450 | 116 |
| 14:33:40 | 14,470 | -430 | 14,470 | 14,450 | 1 |
| 14:33:30 | 14,460 | -440 | 14,470 | 14,450 | 12 |
| 14:33:20 | 14,480 | -420 | 14,480 | 14,460 | 1 |
| 14:33:10 | 14,470 | -430 | 14,480 | 14,460 | 2 |
| 14:33:00 | 14,470 | -430 | 14,480 | 14,470 | 301 |
| 14:32:20 | 14,470 | -430 | 14,470 | 14,460 | 9 |
| 14:32:00 | 14,450 | -450 | 14,470 | 14,460 | 197 |
| 14:31:30 | 14,460 | -440 | 14,470 | 14,450 | 31 |
| 14:31:20 | 14,450 | -450 | 14,460 | 14,450 | 299 |
| 14:31:10 | 14,450 | -450 | 14,460 | 14,450 | 26 |
| 14:31:00 | 14,450 | -450 | 14,460 | 14,450 | 2 |
| 14:30:50 | 14,450 | -450 | 14,480 | 14,450 | 30 |
| 14:30:40 | 14,480 | -420 | 14,480 | 14,450 | 1 |
| 14:30:30 | 14,480 | -420 | 14,480 | 14,440 | 272 |
| 14:30:00 | 14,450 | -450 | 14,480 | 14,440 | 838 |
| 14:29:50 | 14,470 | -430 | 14,470 | 14,450 | 105 |
| 14:29:40 | 14,470 | -430 | 14,460 | 14,440 | 915 |
| 14:29:30 | 14,460 | -440 | 14,470 | 14,440 | 38 |
| 14:29:20 | 14,460 | -440 | 14,450 | 14,440 | 40 |
| 14:29:10 | 14,450 | -450 | 14,460 | 14,440 | 10 |
| 14:28:20 | 14,480 | -420 | 14,470 | 14,450 | 1 |
| 14:28:10 | 14,490 | -410 | 14,480 | 14,430 | 636 |
| 14:28:00 | 14,480 | -420 | 14,490 | 14,470 | 1 |
| 14:27:30 | 14,490 | -410 | 14,490 | 14,480 | 502 |
| 14:27:20 | 14,460 | -440 | 14,490 | 14,450 | 578 |
| 14:26:50 | 14,490 | -410 | 14,490 | 14,450 | 121 |
| 14:26:30 | 14,460 | -440 | 14,490 | 14,460 | 1 |
| 14:26:20 | 14,460 | -440 | 14,460 | 14,450 | 2 |
| 14:26:10 | 14,460 | -440 | 14,460 | 14,450 | 126 |
| 14:26:00 | 14,460 | -440 | 14,460 | 14,450 | 122 |
| 14:25:30 | 14,500 | -400 | 14,500 | 14,490 | 45 |
| 14:24:40 | 14,510 | -390 | 14,500 | 14,480 | 2,832 |
| 14:24:10 | 14,480 | -420 | 14,510 | 14,480 | 277 |
| 14:23:50 | 14,510 | -390 | 14,510 | 14,500 | 1,416 |
| 14:22:10 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 14:22:00 | 14,490 | -410 | 14,500 | 14,490 | 14 |
| 14:21:20 | 14,500 | -400 | 14,500 | 14,490 | 10 |
| 14:20:50 | 14,490 | -410 | 14,500 | 14,490 | 10 |
| 14:20:40 | 14,490 | -410 | 14,500 | 14,490 | 15 |
| 14:20:30 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 14:20:20 | 14,490 | -410 | 14,500 | 14,490 | 10 |
| 14:20:10 | 14,510 | -390 | 14,510 | 14,490 | 364 |
| 14:19:40 | 14,500 | -400 | 14,510 | 14,500 | 216 |
| 14:19:10 | 14,510 | -390 | 14,520 | 14,510 | 23 |
| 14:19:00 | 14,520 | -380 | 14,520 | 14,510 | 2 |
| 14:17:40 | 14,530 | -370 | 14,520 | 14,510 | 547 |
| 14:17:00 | 14,520 | -380 | 14,520 | 14,510 | 47 |
| 14:16:10 | 14,510 | -390 | 14,520 | 14,510 | 2 |
| 14:15:30 | 14,510 | -390 | 14,520 | 14,510 | 92 |
| 14:15:00 | 14,530 | -370 | 14,530 | 14,510 | 1,234 |
| 14:14:40 | 14,510 | -390 | 14,510 | 14,500 | 58 |
| 14:14:20 | 14,510 | -390 | 14,510 | 14,500 | 1 |
| 14:11:50 | 14,510 | -390 | 14,510 | 14,500 | 100 |
| 14:11:40 | 14,510 | -390 | 14,510 | 14,500 | 10 |
| 14:11:10 | 14,510 | -390 | 14,510 | 14,500 | 63 |
| 14:10:10 | 14,510 | -390 | 14,520 | 14,510 | 128 |
| 14:09:40 | 14,510 | -390 | 14,520 | 14,510 | 13 |
| 14:09:20 | 14,510 | -390 | 14,510 | 14,500 | 42 |
| 14:09:10 | 14,520 | -380 | 14,520 | 14,510 | 110 |
| 14:09:00 | 14,510 | -390 | 14,520 | 14,510 | 62 |
| 14:08:30 | 14,510 | -390 | 14,520 | 14,510 | 35 |
| 14:08:10 | 14,520 | -380 | 14,520 | 14,510 | 5 |
| 14:08:00 | 14,520 | -380 | 14,520 | 14,510 | 1 |
| 14:07:30 | 14,520 | -380 | 14,520 | 14,510 | 7 |
| 14:07:10 | 14,520 | -380 | 14,520 | 14,510 | 1 |
| 14:06:10 | 14,510 | -390 | 14,520 | 14,510 | 1 |
| 14:06:00 | 14,510 | -390 | 14,520 | 14,510 | 644 |
| 14:05:20 | 14,520 | -380 | 14,520 | 14,510 | 193 |
| 14:03:10 | 14,530 | -370 | 14,530 | 14,520 | 1 |
| 14:01:10 | 14,540 | -360 | 14,540 | 14,530 | 107 |
| 14:00:00 | 14,540 | -360 | 14,540 | 14,530 | 3 |
| 13:59:50 | 14,540 | -360 | 14,540 | 14,530 | 6 |
| 13:59:40 | 14,540 | -360 | 14,540 | 14,530 | 166 |
| 13:59:30 | 14,540 | -360 | 14,540 | 14,530 | 60 |
| 13:59:20 | 14,520 | -380 | 14,530 | 14,520 | 170 |
| 13:58:20 | 14,520 | -380 | 14,530 | 14,520 | 1,870 |
| 13:57:50 | 14,520 | -380 | 14,520 | 14,510 | 113 |
| 13:56:40 | 14,510 | -390 | 14,520 | 14,510 | 28 |
| 13:56:20 | 14,520 | -380 | 14,530 | 14,510 | 69 |
| 13:55:00 | 14,530 | -370 | 14,530 | 14,520 | 24 |
| 13:54:50 | 14,520 | -380 | 14,530 | 14,520 | 60 |
| 13:54:30 | 14,530 | -370 | 14,530 | 14,520 | 4 |
| 13:54:00 | 14,530 | -370 | 14,530 | 14,520 | 143 |
| 13:53:40 | 14,530 | -370 | 14,550 | 14,530 | 70 |
| 13:53:30 | 14,540 | -360 | 14,550 | 14,540 | 143 |
| 13:53:20 | 14,540 | -360 | 14,550 | 14,540 | 22 |
| 13:53:10 | 14,540 | -360 | 14,540 | 14,530 | 1 |
| 13:53:00 | 14,540 | -360 | 14,540 | 14,530 | 13 |
| 13:52:50 | 14,540 | -360 | 14,540 | 14,530 | 1 |
| 13:52:40 | 14,540 | -360 | 14,540 | 14,530 | 2 |
| 13:52:30 | 14,540 | -360 | 14,540 | 14,530 | 2 |
| 13:52:20 | 14,540 | -360 | 14,540 | 14,530 | 1 |
| 13:52:10 | 14,540 | -360 | 14,540 | 14,530 | 11 |
| 13:51:40 | 14,530 | -370 | 14,540 | 14,530 | 1 |
| 13:51:30 | 14,540 | -360 | 14,550 | 14,530 | 790 |
| 13:51:00 | 14,550 | -350 | 14,560 | 14,550 | 292 |
| 13:50:50 | 14,560 | -340 | 14,560 | 14,550 | 726 |
| 13:50:40 | 14,560 | -340 | 14,570 | 14,560 | 9 |
| 13:50:10 | 14,560 | -340 | 14,580 | 14,560 | 58 |
| 13:50:00 | 14,580 | -320 | 14,580 | 14,560 | 5 |
| 13:48:40 | 14,580 | -320 | 14,580 | 14,560 | 1,000 |
| 13:48:30 | 14,560 | -340 | 14,580 | 14,560 | 23 |
| 13:47:30 | 14,580 | -320 | 14,580 | 14,560 | 335 |
| 13:47:20 | 14,580 | -320 | 14,590 | 14,580 | 61 |
| 13:47:00 | 14,580 | -320 | 14,580 | 14,560 | 1 |
| 13:46:30 | 14,570 | -330 | 14,580 | 14,560 | 42 |
| 13:46:20 | 14,580 | -320 | 14,590 | 14,570 | 1,471 |
| 13:45:50 | 14,600 | -300 | 14,600 | 14,590 | 15 |
| 13:45:40 | 14,620 | -280 | 14,620 | 14,600 | 5 |
| 13:45:20 | 14,600 | -300 | 14,600 | 14,590 | 2 |
| 13:44:50 | 14,590 | -310 | 14,600 | 14,590 | 265 |
| 13:44:30 | 14,600 | -300 | 14,620 | 14,600 | 100 |
| 13:44:10 | 14,610 | -290 | 14,620 | 14,600 | 11 |
| 13:43:00 | 14,600 | -300 | 14,610 | 14,600 | 111 |
| 13:41:30 | 14,600 | -300 | 14,610 | 14,600 | 68 |
| 13:40:50 | 14,590 | -310 | 14,600 | 14,590 | 5 |
| 13:40:30 | 14,590 | -310 | 14,590 | 14,580 | 2 |
| 13:40:00 | 14,590 | -310 | 14,590 | 14,580 | 25 |
| 13:39:20 | 14,590 | -310 | 14,590 | 14,580 | 2 |
| 13:38:20 | 14,590 | -310 | 14,590 | 14,580 | 2 |
| 13:37:50 | 14,590 | -310 | 14,600 | 14,580 | 20 |
| 13:36:30 | 14,600 | -300 | 14,600 | 14,590 | 10 |
| 13:33:00 | 14,590 | -310 | 14,600 | 14,590 | 43 |
| 13:32:40 | 14,590 | -310 | 14,620 | 14,590 | 97 |
| 13:32:30 | 14,590 | -310 | 14,590 | 14,580 | 44 |
| 13:32:20 | 14,590 | -310 | 14,620 | 14,590 | 7 |
| 13:31:50 | 14,590 | -310 | 14,620 | 14,590 | 500 |
| 13:31:40 | 14,590 | -310 | 14,620 | 14,590 | 18 |
| 13:31:20 | 14,600 | -300 | 14,600 | 14,590 | 401 |
| 13:31:00 | 14,620 | -280 | 14,620 | 14,600 | 27 |
| 13:29:50 | 14,660 | -240 | 14,620 | 14,600 | 18 |
| 13:29:10 | 14,600 | -300 | 14,660 | 14,600 | 1 |
| 13:29:00 | 14,600 | -300 | 14,660 | 14,600 | 2 |
| 13:28:50 | 14,600 | -300 | 14,660 | 14,600 | 1 |
| 13:28:20 | 14,590 | -310 | 14,660 | 14,600 | 2 |
| 13:28:10 | 14,590 | -310 | 14,660 | 14,590 | 3 |
| 13:27:40 | 14,590 | -310 | 14,660 | 14,590 | 79 |
| 13:27:30 | 14,580 | -320 | 14,590 | 14,580 | 11 |
| 13:27:10 | 14,600 | -300 | 14,610 | 14,580 | 25 |
| 13:26:40 | 14,600 | -300 | 14,610 | 14,600 | 1 |
| 13:26:30 | 14,600 | -300 | 14,660 | 14,600 | 13 |
| 13:26:20 | 14,600 | -300 | 14,660 | 14,600 | 17 |
| 13:25:20 | 14,670 | -230 | 14,660 | 14,600 | 10 |
| 13:24:30 | 14,590 | -310 | 14,670 | 14,580 | 20 |
| 13:23:50 | 14,670 | -230 | 14,670 | 14,590 | 11 |
| 13:23:30 | 14,600 | -300 | 14,670 | 14,590 | 90 |
| 13:22:30 | 14,600 | -300 | 14,670 | 14,600 | 20 |
| 13:22:10 | 14,600 | -300 | 14,600 | 14,590 | 188 |
| 13:21:00 | 14,610 | -290 | 14,670 | 14,600 | 48 |
| 13:19:30 | 14,680 | -220 | 14,670 | 14,600 | 15 |
| 13:17:40 | 14,620 | -280 | 14,680 | 14,590 | 659 |
| 13:16:50 | 14,610 | -290 | 14,610 | 14,570 | 1 |
| 13:16:40 | 14,600 | -300 | 14,610 | 14,570 | 35 |
| 13:15:40 | 14,630 | -270 | 14,630 | 14,600 | 701 |
| 13:14:00 | 14,590 | -310 | 14,590 | 14,570 | 14 |
| 13:13:10 | 14,590 | -310 | 14,590 | 14,560 | 5 |
| 13:13:00 | 14,580 | -320 | 14,580 | 14,560 | 15 |
| 13:12:10 | 14,580 | -320 | 14,580 | 14,560 | 30 |
| 13:11:00 | 14,580 | -320 | 14,580 | 14,560 | 1 |
| 13:10:50 | 14,580 | -320 | 14,580 | 14,560 | 1 |
| 13:09:30 | 14,580 | -320 | 14,590 | 14,580 | 25 |
| 13:09:10 | 14,570 | -330 | 14,580 | 14,570 | 97 |
| 13:08:50 | 14,570 | -330 | 14,570 | 14,560 | 30 |
| 13:07:10 | 14,570 | -330 | 14,570 | 14,560 | 14 |
| 13:06:20 | 14,570 | -330 | 14,570 | 14,560 | 10 |
| 13:06:00 | 14,570 | -330 | 14,570 | 14,550 | 9 |
| 13:05:50 | 14,570 | -330 | 14,570 | 14,550 | 13 |
| 13:05:20 | 14,570 | -330 | 14,570 | 14,550 | 24 |
| 13:04:40 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 13:04:30 | 14,550 | -350 | 14,570 | 14,550 | 1 |
| 13:04:20 | 14,560 | -340 | 14,570 | 14,550 | 115 |
| 13:04:10 | 14,590 | -310 | 14,590 | 14,580 | 1 |
| 13:03:50 | 14,590 | -310 | 14,590 | 14,580 | 70 |
| 13:01:20 | 14,600 | -300 | 14,600 | 14,590 | 6 |
| 13:00:20 | 14,590 | -310 | 14,600 | 14,590 | 6 |
| 13:00:00 | 14,590 | -310 | 14,630 | 14,590 | 5 |
| 12:59:00 | 14,630 | -270 | 14,630 | 14,590 | 1 |
| 12:58:20 | 14,600 | -300 | 14,630 | 14,580 | 475 |
| 12:56:10 | 14,620 | -280 | 14,620 | 14,600 | 1 |
| 12:56:00 | 14,580 | -320 | 14,620 | 14,580 | 2 |
| 12:55:30 | 14,620 | -280 | 14,620 | 14,580 | 1 |
| 12:55:20 | 14,590 | -310 | 14,620 | 14,560 | 1 |
| 12:54:20 | 14,620 | -280 | 14,620 | 14,590 | 1 |
| 12:54:10 | 14,600 | -300 | 14,620 | 14,550 | 251 |
| 12:54:00 | 14,550 | -350 | 14,600 | 14,550 | 30 |
| 12:53:50 | 14,550 | -350 | 14,600 | 14,550 | 30 |
| 12:53:30 | 14,600 | -300 | 14,600 | 14,560 | 2 |
| 12:53:20 | 14,590 | -310 | 14,600 | 14,590 | 2 |
| 12:50:40 | 14,630 | -270 | 14,620 | 14,590 | 1 |
| 12:50:30 | 14,570 | -330 | 14,630 | 14,560 | 209 |
| 12:49:30 | 14,640 | -260 | 14,640 | 14,590 | 1 |
| 12:48:40 | 14,630 | -270 | 14,640 | 14,580 | 21 |
| 12:48:10 | 14,630 | -270 | 14,630 | 14,580 | 130 |
| 12:47:50 | 14,630 | -270 | 14,630 | 14,580 | 2 |
| 12:47:30 | 14,580 | -320 | 14,630 | 14,580 | 2 |
| 12:47:20 | 14,580 | -320 | 14,630 | 14,580 | 12 |
| 12:47:10 | 14,580 | -320 | 14,630 | 14,580 | 1 |
| 12:47:00 | 14,600 | -300 | 14,630 | 14,580 | 452 |
| 12:46:50 | 14,580 | -320 | 14,580 | 14,570 | 8 |
| 12:45:50 | 14,580 | -320 | 14,580 | 14,570 | 1 |
| 12:45:20 | 14,580 | -320 | 14,580 | 14,570 | 63 |
| 12:44:40 | 14,570 | -330 | 14,570 | 14,560 | 2 |
| 12:43:50 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:43:20 | 14,570 | -330 | 14,570 | 14,550 | 12 |
| 12:42:00 | 14,570 | -330 | 14,570 | 14,550 | 301 |
| 12:41:40 | 14,550 | -350 | 14,550 | 14,540 | 3 |
| 12:41:30 | 14,550 | -350 | 14,550 | 14,540 | 10 |
| 12:40:00 | 14,540 | -360 | 14,550 | 14,540 | 1 |
| 12:39:40 | 14,540 | -360 | 14,550 | 14,540 | 6 |
| 12:39:30 | 14,540 | -360 | 14,550 | 14,540 | 14 |
| 12:39:00 | 14,540 | -360 | 14,550 | 14,540 | 26 |
| 12:38:40 | 14,550 | -350 | 14,550 | 14,540 | 263 |
| 12:37:20 | 14,560 | -340 | 14,570 | 14,550 | 211 |
| 12:36:50 | 14,570 | -330 | 14,570 | 14,560 | 54 |
| 12:35:00 | 14,580 | -320 | 14,580 | 14,570 | 19 |
| 12:34:40 | 14,580 | -320 | 14,580 | 14,530 | 43 |
| 12:34:30 | 14,530 | -370 | 14,540 | 14,530 | 2,008 |
| 12:34:00 | 14,620 | -280 | 14,620 | 14,610 | 95 |
| 12:32:00 | 14,620 | -280 | 14,630 | 14,620 | 20 |
| 12:31:50 | 14,610 | -290 | 14,620 | 14,590 | 232 |
| 12:30:40 | 14,620 | -280 | 14,610 | 14,590 | 10 |
| 12:28:40 | 14,620 | -280 | 14,620 | 14,590 | 20 |
| 12:28:30 | 14,620 | -280 | 14,620 | 14,590 | 680 |
| 12:27:30 | 14,620 | -280 | 14,630 | 14,620 | 6 |
| 12:20:30 | 14,640 | -260 | 14,640 | 14,620 | 261 |
| 12:20:20 | 14,640 | -260 | 14,640 | 14,590 | 2 |
| 12:20:10 | 14,640 | -260 | 14,640 | 14,590 | 1 |
| 12:20:00 | 14,580 | -320 | 14,640 | 14,590 | 19 |
| 12:19:30 | 14,590 | -310 | 14,640 | 14,580 | 17 |
| 12:19:20 | 14,590 | -310 | 14,590 | 14,580 | 1 |
| 12:19:10 | 14,590 | -310 | 14,590 | 14,580 | 1 |
| 12:19:00 | 14,590 | -310 | 14,590 | 14,580 | 16 |
| 12:18:40 | 14,590 | -310 | 14,590 | 14,580 | 2 |
| 12:18:30 | 14,590 | -310 | 14,590 | 14,580 | 12 |
| 12:18:10 | 14,580 | -320 | 14,590 | 14,580 | 1 |
| 12:17:40 | 14,650 | -250 | 14,650 | 14,580 | 8 |
| 12:17:10 | 14,650 | -250 | 14,640 | 14,580 | 3 |
| 12:15:50 | 14,660 | -240 | 14,640 | 14,580 | 4 |
| 12:14:40 | 14,560 | -340 | 14,610 | 14,560 | 5 |
| 12:14:30 | 14,560 | -340 | 14,610 | 14,560 | 10 |
| 12:13:50 | 14,600 | -300 | 14,610 | 14,560 | 11 |
| 12:13:40 | 14,590 | -310 | 14,590 | 14,560 | 1 |
| 12:13:30 | 14,590 | -310 | 14,590 | 14,560 | 1 |
| 12:13:10 | 14,590 | -310 | 14,590 | 14,560 | 3 |
| 12:13:00 | 14,590 | -310 | 14,590 | 14,560 | 1 |
| 12:12:50 | 14,570 | -330 | 14,590 | 14,560 | 46 |
| 12:12:40 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:12:30 | 14,570 | -330 | 14,570 | 14,540 | 1 |
| 12:12:10 | 14,570 | -330 | 14,570 | 14,540 | 1 |
| 12:12:00 | 14,570 | -330 | 14,570 | 14,540 | 1 |
| 12:11:50 | 14,570 | -330 | 14,570 | 14,540 | 1 |
| 12:11:30 | 14,550 | -350 | 14,570 | 14,540 | 123 |
| 12:11:20 | 14,570 | -330 | 14,570 | 14,550 | 2 |
| 12:11:10 | 14,570 | -330 | 14,570 | 14,540 | 1 |
| 12:10:50 | 14,570 | -330 | 14,570 | 14,540 | 9 |
| 12:10:40 | 14,550 | -350 | 14,570 | 14,540 | 28 |
| 12:10:30 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:10:10 | 14,570 | -330 | 14,570 | 14,550 | 3 |
| 12:09:50 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:09:40 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:09:20 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:09:10 | 14,570 | -330 | 14,570 | 14,550 | 1 |
| 12:09:00 | 14,570 | -330 | 14,570 | 14,540 | 27 |
| 12:07:00 | 14,590 | -310 | 14,570 | 14,540 | 102 |
| 12:04:30 | 14,590 | -310 | 14,590 | 14,540 | 1 |
| 12:03:20 | 14,590 | -310 | 14,590 | 14,530 | 1,397 |
| 12:02:20 | 14,580 | -320 | 14,590 | 14,580 | 5 |
| 12:01:50 | 14,600 | -300 | 14,600 | 14,580 | 1 |
| 12:01:40 | 14,600 | -300 | 14,600 | 14,580 | 1 |
| 12:01:20 | 14,600 | -300 | 14,600 | 14,580 | 2 |
| 12:01:10 | 14,600 | -300 | 14,600 | 14,580 | 19 |
| 12:01:00 | 14,600 | -300 | 14,600 | 14,580 | 3 |
| 12:00:30 | 14,600 | -300 | 14,600 | 14,580 | 866 |
| 11:59:30 | 14,600 | -300 | 14,610 | 14,600 | 3 |
| 11:59:10 | 14,610 | -290 | 14,620 | 14,600 | 4 |
| 11:58:40 | 14,620 | -280 | 14,620 | 14,610 | 5 |
| 11:58:00 | 14,620 | -280 | 14,620 | 14,610 | 42 |
| 11:57:30 | 14,630 | -270 | 14,630 | 14,620 | 88 |
| 11:57:20 | 14,640 | -260 | 14,640 | 14,630 | 27 |
| 11:54:50 | 14,650 | -250 | 14,660 | 14,650 | 60 |
| 11:54:20 | 14,650 | -250 | 14,650 | 14,640 | 16 |
| 11:53:20 | 14,650 | -250 | 14,660 | 14,650 | 2 |
| 11:52:50 | 14,660 | -240 | 14,660 | 14,650 | 502 |
| 11:52:30 | 14,660 | -240 | 14,660 | 14,650 | 10 |
| 11:51:30 | 14,660 | -240 | 14,660 | 14,650 | 4 |
| 11:51:20 | 14,660 | -240 | 14,660 | 14,650 | 10 |
| 11:51:10 | 14,660 | -240 | 14,660 | 14,650 | 2 |
| 11:51:00 | 14,660 | -240 | 14,660 | 14,650 | 6 |
| 11:50:50 | 14,660 | -240 | 14,670 | 14,660 | 3 |
| 11:50:40 | 14,660 | -240 | 14,660 | 14,650 | 38 |
| 11:50:30 | 14,660 | -240 | 14,660 | 14,650 | 152 |
| 11:49:10 | 14,650 | -250 | 14,670 | 14,660 | 15 |
| 11:48:30 | 14,660 | -240 | 14,670 | 14,650 | 133 |
| 11:46:50 | 14,660 | -240 | 14,670 | 14,660 | 8 |
| 11:46:30 | 14,650 | -250 | 14,660 | 14,650 | 21 |
| 11:45:40 | 14,640 | -260 | 14,650 | 14,630 | 100 |
| 11:43:50 | 14,640 | -260 | 14,660 | 14,650 | 268 |
| 11:43:30 | 14,640 | -260 | 14,640 | 14,630 | 404 |
| 11:43:00 | 14,640 | -260 | 14,640 | 14,630 | 2 |
| 11:42:40 | 14,660 | -240 | 14,660 | 14,640 | 10 |
| 11:42:20 | 14,660 | -240 | 14,660 | 14,640 | 1 |
| 11:42:00 | 14,660 | -240 | 14,670 | 14,660 | 101 |
| 11:41:10 | 14,650 | -250 | 14,650 | 14,640 | 189 |
| 11:41:00 | 14,650 | -250 | 14,660 | 14,650 | 1 |
| 11:40:50 | 14,660 | -240 | 14,660 | 14,650 | 9 |
| 11:40:40 | 14,660 | -240 | 14,670 | 14,660 | 1 |
| 11:40:00 | 14,660 | -240 | 14,670 | 14,660 | 2 |
| 11:38:50 | 14,660 | -240 | 14,670 | 14,660 | 1 |
| 11:38:40 | 14,660 | -240 | 14,660 | 14,650 | 204 |
| 11:38:30 | 14,660 | -240 | 14,670 | 14,650 | 1 |
| 11:38:20 | 14,660 | -240 | 14,670 | 14,660 | 1 |
| 11:38:00 | 14,660 | -240 | 14,660 | 14,650 | 3 |
| 11:37:50 | 14,650 | -250 | 14,660 | 14,650 | 1 |
| 11:37:20 | 14,660 | -240 | 14,660 | 14,650 | 503 |
| 11:37:00 | 14,660 | -240 | 14,670 | 14,660 | 58 |
| 11:36:50 | 14,660 | -240 | 14,660 | 14,650 | 102 |
| 11:36:30 | 14,660 | -240 | 14,660 | 14,650 | 8 |
| 11:35:50 | 14,660 | -240 | 14,660 | 14,650 | 20 |
| 11:34:30 | 14,650 | -250 | 14,660 | 14,650 | 1 |
| 11:34:20 | 14,660 | -240 | 14,660 | 14,650 | 21 |
| 11:34:10 | 14,660 | -240 | 14,660 | 14,650 | 4 |
| 11:34:00 | 14,650 | -250 | 14,660 | 14,650 | 1 |
| 11:33:50 | 14,650 | -250 | 14,660 | 14,650 | 17 |
| 11:33:30 | 14,650 | -250 | 14,640 | 14,630 | 48 |
| 11:33:20 | 14,630 | -270 | 14,650 | 14,630 | 305 |
| 11:32:50 | 14,660 | -240 | 14,660 | 14,650 | 67 |
| 11:32:40 | 14,660 | -240 | 14,670 | 14,660 | 1 |
| 11:31:50 | 14,660 | -240 | 14,670 | 14,660 | 13 |
| 11:31:20 | 14,670 | -230 | 14,670 | 14,660 | 1 |
| 11:31:10 | 14,670 | -230 | 14,670 | 14,660 | 128 |
| 11:30:20 | 14,670 | -230 | 14,680 | 14,670 | 1 |
| 11:30:00 | 14,690 | -210 | 14,690 | 14,670 | 38 |
| 11:29:50 | 14,670 | -230 | 14,670 | 14,650 | 232 |
| 11:29:40 | 14,650 | -250 | 14,660 | 14,650 | 1 |
| 11:26:50 | 14,630 | -270 | 14,660 | 14,650 | 170 |
| 11:26:30 | 14,650 | -250 | 14,660 | 14,650 | 363 |
| 11:25:00 | 14,640 | -260 | 14,640 | 14,630 | 10 |
| 11:24:50 | 14,640 | -260 | 14,640 | 14,630 | 1 |
| 11:24:30 | 14,650 | -250 | 14,650 | 14,640 | 122 |
| 11:24:20 | 14,650 | -250 | 14,660 | 14,650 | 10 |
| 11:23:40 | 14,660 | -240 | 14,660 | 14,650 | 1 |
| 11:22:00 | 14,670 | -230 | 14,670 | 14,660 | 11 |
| 11:21:10 | 14,660 | -240 | 14,660 | 14,650 | 20 |
| 11:20:20 | 14,670 | -230 | 14,660 | 14,650 | 45 |
| 11:19:40 | 14,670 | -230 | 14,660 | 14,630 | 1 |
| 11:19:30 | 14,630 | -270 | 14,670 | 14,630 | 11 |
| 11:19:20 | 14,630 | -270 | 14,670 | 14,630 | 51 |
| 11:19:10 | 14,630 | -270 | 14,670 | 14,630 | 1 |
| 11:18:50 | 14,660 | -240 | 14,670 | 14,630 | 54 |
| 11:18:20 | 14,610 | -290 | 14,660 | 14,630 | 75 |
| 11:18:10 | 14,650 | -250 | 14,660 | 14,610 | 319 |
| 11:17:40 | 14,610 | -290 | 14,640 | 14,610 | 50 |
| 11:17:30 | 14,610 | -290 | 14,640 | 14,610 | 21 |
| 11:17:00 | 14,610 | -290 | 14,640 | 14,610 | 156 |
| 11:16:50 | 14,610 | -290 | 14,610 | 14,600 | 87 |
| 11:16:40 | 14,610 | -290 | 14,610 | 14,600 | 116 |
| 11:16:30 | 14,610 | -290 | 14,650 | 14,600 | 33 |
| 11:16:00 | 14,610 | -290 | 14,610 | 14,600 | 36 |
| 11:15:50 | 14,610 | -290 | 14,610 | 14,600 | 48 |
| 11:15:00 | 14,600 | -300 | 14,630 | 14,600 | 50 |
| 11:14:50 | 14,630 | -270 | 14,630 | 14,610 | 363 |
| 11:14:30 | 14,650 | -250 | 14,650 | 14,630 | 1 |
| 11:14:20 | 14,650 | -250 | 14,650 | 14,620 | 300 |
| 11:13:50 | 14,650 | -250 | 14,660 | 14,650 | 187 |
| 11:13:30 | 14,600 | -300 | 14,640 | 14,610 | 6 |
| 11:13:10 | 14,640 | -260 | 14,640 | 14,600 | 1 |
| 11:12:50 | 14,640 | -260 | 14,640 | 14,600 | 5 |
| 11:12:30 | 14,640 | -260 | 14,640 | 14,600 | 1 |
| 11:11:50 | 14,640 | -260 | 14,640 | 14,600 | 15 |
| 11:11:30 | 14,640 | -260 | 14,640 | 14,600 | 47 |
| 11:11:10 | 14,600 | -300 | 14,630 | 14,600 | 95 |
| 11:11:00 | 14,600 | -300 | 14,600 | 14,590 | 33 |
| 11:10:30 | 14,590 | -310 | 14,600 | 14,590 | 100 |
| 11:10:20 | 14,640 | -260 | 14,640 | 14,590 | 1,145 |
| 11:10:10 | 14,570 | -330 | 14,570 | 14,550 | 1,023 |
| 11:10:00 | 14,580 | -320 | 14,580 | 14,530 | 1,713 |
| 11:09:50 | 14,570 | -330 | 14,570 | 14,530 | 844 |
| 11:09:40 | 14,550 | -350 | 14,550 | 14,520 | 18 |
| 11:08:50 | 14,530 | -370 | 14,540 | 14,520 | 10 |
| 11:08:40 | 14,530 | -370 | 14,530 | 14,510 | 64 |
| 11:08:20 | 14,510 | -390 | 14,530 | 14,510 | 569 |
| 11:08:10 | 14,510 | -390 | 14,530 | 14,510 | 8 |
| 11:07:50 | 14,510 | -390 | 14,530 | 14,510 | 25 |
| 11:07:20 | 14,520 | -380 | 14,530 | 14,510 | 13 |
| 11:07:10 | 14,530 | -370 | 14,530 | 14,520 | 5 |
| 11:06:50 | 14,530 | -370 | 14,530 | 14,520 | 10 |
| 11:06:40 | 14,530 | -370 | 14,530 | 14,520 | 1 |
| 11:06:30 | 14,520 | -380 | 14,530 | 14,520 | 122 |
| 11:04:50 | 14,540 | -360 | 14,540 | 14,530 | 86 |
| 11:04:30 | 14,540 | -360 | 14,550 | 14,540 | 23 |
| 11:04:20 | 14,540 | -360 | 14,540 | 14,530 | 97 |
| 11:04:10 | 14,540 | -360 | 14,550 | 14,540 | 10 |
| 11:04:00 | 14,550 | -350 | 14,550 | 14,540 | 10 |
| 11:03:40 | 14,550 | -350 | 14,550 | 14,540 | 15 |
| 11:03:30 | 14,550 | -350 | 14,560 | 14,550 | 93 |
| 11:03:10 | 14,570 | -330 | 14,570 | 14,560 | 120 |
| 11:02:40 | 14,550 | -350 | 14,560 | 14,550 | 10 |
| 11:02:30 | 14,550 | -350 | 14,560 | 14,550 | 198 |
| 11:02:20 | 14,550 | -350 | 14,550 | 14,530 | 114 |
| 11:02:10 | 14,540 | -360 | 14,550 | 14,530 | 118 |
| 11:02:00 | 14,540 | -360 | 14,540 | 14,530 | 1 |
| 11:01:20 | 14,540 | -360 | 14,540 | 14,530 | 543 |
| 11:01:10 | 14,500 | -400 | 14,500 | 14,480 | 114 |
| 11:00:50 | 14,480 | -420 | 14,480 | 14,470 | 17 |
| 11:00:20 | 14,480 | -420 | 14,490 | 14,480 | 5 |
| 11:00:10 | 14,490 | -410 | 14,490 | 14,480 | 1 |
| 11:00:00 | 14,480 | -420 | 14,490 | 14,480 | 41 |
| 10:59:20 | 14,490 | -410 | 14,490 | 14,480 | 1 |
| 10:59:00 | 14,490 | -410 | 14,490 | 14,480 | 1 |
| 10:58:50 | 14,490 | -410 | 14,490 | 14,480 | 30 |
| 10:58:30 | 14,490 | -410 | 14,490 | 14,470 | 6 |
| 10:58:20 | 14,470 | -430 | 14,490 | 14,460 | 339 |
| 10:58:10 | 14,500 | -400 | 14,500 | 14,490 | 53 |
| 10:57:40 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 10:56:40 | 14,500 | -400 | 14,500 | 14,490 | 313 |
| 10:56:20 | 14,490 | -410 | 14,490 | 14,480 | 549 |
| 10:55:40 | 14,480 | -420 | 14,480 | 14,470 | 3 |
| 10:55:30 | 14,480 | -420 | 14,480 | 14,470 | 340 |
| 10:54:50 | 14,480 | -420 | 14,490 | 14,480 | 5 |
| 10:54:20 | 14,490 | -410 | 14,490 | 14,480 | 1,091 |
| 10:54:00 | 14,490 | -410 | 14,490 | 14,480 | 11 |
| 10:53:40 | 14,490 | -410 | 14,490 | 14,480 | 24 |
| 10:53:10 | 14,490 | -410 | 14,490 | 14,480 | 10 |
| 10:53:00 | 14,490 | -410 | 14,490 | 14,480 | 18 |
| 10:52:50 | 14,490 | -410 | 14,490 | 14,480 | 31 |
| 10:52:30 | 14,490 | -410 | 14,500 | 14,490 | 20 |
| 10:52:20 | 14,490 | -410 | 14,490 | 14,480 | 9 |
| 10:52:10 | 14,480 | -420 | 14,490 | 14,480 | 24 |
| 10:51:20 | 14,500 | -400 | 14,490 | 14,480 | 1 |
| 10:51:00 | 14,500 | -400 | 14,500 | 14,480 | 31 |
| 10:50:50 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 10:50:40 | 14,490 | -410 | 14,500 | 14,480 | 517 |
| 10:50:00 | 14,510 | -390 | 14,510 | 14,490 | 519 |
| 10:49:30 | 14,500 | -400 | 14,500 | 14,490 | 1 |
| 10:49:20 | 14,500 | -400 | 14,500 | 14,490 | 101 |
| 10:48:40 | 14,500 | -400 | 14,500 | 14,490 | 13 |
| 10:48:30 | 14,500 | -400 | 14,510 | 14,500 | 83 |
| 10:48:20 | 14,500 | -400 | 14,500 | 14,490 | 31 |
| 10:48:10 | 14,500 | -400 | 14,500 | 14,490 | 10 |
| 10:48:00 | 14,500 | -400 | 14,500 | 14,490 | 11 |
| 10:47:40 | 14,510 | -390 | 14,510 | 14,500 | 2 |
| 10:47:20 | 14,520 | -380 | 14,510 | 14,490 | 2 |
| 10:47:00 | 14,520 | -380 | 14,520 | 14,490 | 503 |
| 10:46:50 | 14,540 | -360 | 14,540 | 14,490 | 503 |
| 10:46:40 | 14,510 | -390 | 14,540 | 14,500 | 64 |
| 10:46:10 | 14,510 | -390 | 14,510 | 14,500 | 61 |
| 10:44:20 | 14,540 | -360 | 14,510 | 14,500 | 1,007 |
| 10:44:00 | 14,500 | -400 | 14,540 | 14,500 | 184 |
| 10:43:40 | 14,500 | -400 | 14,540 | 14,500 | 10 |
| 10:43:00 | 14,500 | -400 | 14,540 | 14,500 | 134 |
| 10:42:40 | 14,500 | -400 | 14,540 | 14,500 | 100 |
| 10:42:30 | 14,500 | -400 | 14,540 | 14,500 | 100 |
| 10:42:10 | 14,500 | -400 | 14,540 | 14,500 | 100 |
| 10:42:00 | 14,490 | -410 | 14,540 | 14,500 | 750 |
| 10:41:50 | 14,540 | -360 | 14,540 | 14,500 | 4 |
| 10:41:40 | 14,490 | -410 | 14,540 | 14,490 | 428 |
| 10:41:30 | 14,510 | -390 | 14,510 | 14,500 | 20 |
| 10:41:20 | 14,510 | -390 | 14,510 | 14,500 | 1 |
| 10:41:10 | 14,510 | -390 | 14,510 | 14,500 | 12 |
| 10:41:00 | 14,510 | -390 | 14,510 | 14,500 | 12 |
| 10:40:50 | 14,500 | -400 | 14,510 | 14,490 | 361 |
| 10:38:50 | 14,510 | -390 | 14,540 | 14,510 | 2 |
| 10:38:40 | 14,510 | -390 | 14,550 | 14,510 | 1 |
| 10:38:10 | 14,500 | -400 | 14,550 | 14,510 | 600 |
| 10:38:00 | 14,550 | -350 | 14,550 | 14,510 | 3 |
| 10:37:50 | 14,510 | -390 | 14,550 | 14,510 | 500 |
| 10:37:20 | 14,550 | -350 | 14,550 | 14,510 | 1 |
| 10:37:00 | 14,560 | -340 | 14,560 | 14,550 | 852 |
| 10:36:50 | 14,500 | -400 | 14,510 | 14,500 | 18 |
| 10:36:40 | 14,490 | -410 | 14,500 | 14,490 | 210 |
| 10:36:10 | 14,500 | -400 | 14,520 | 14,500 | 200 |
| 10:35:40 | 14,510 | -390 | 14,510 | 14,500 | 28 |
| 10:35:30 | 14,520 | -380 | 14,520 | 14,510 | 5 |
| 10:35:10 | 14,520 | -380 | 14,520 | 14,510 | 9 |
| 10:35:00 | 14,510 | -390 | 14,520 | 14,510 | 9 |
| 10:34:30 | 14,500 | -400 | 14,520 | 14,510 | 228 |
| 10:34:10 | 14,540 | -360 | 14,540 | 14,500 | 57 |
| 10:34:00 | 14,510 | -390 | 14,520 | 14,500 | 1,069 |
| 10:33:20 | 14,500 | -400 | 14,510 | 14,500 | 60 |
| 10:33:10 | 14,510 | -390 | 14,520 | 14,510 | 71 |
| 10:32:30 | 14,520 | -380 | 14,530 | 14,520 | 11 |
| 10:30:50 | 14,540 | -360 | 14,540 | 14,510 | 673 |
| 10:30:40 | 14,540 | -360 | 14,560 | 14,540 | 100 |
| 10:29:50 | 14,530 | -370 | 14,560 | 14,540 | 10 |
| 10:29:20 | 14,550 | -350 | 14,560 | 14,540 | 13 |
| 10:29:00 | 14,560 | -340 | 14,560 | 14,550 | 30 |
| 10:28:50 | 14,560 | -340 | 14,560 | 14,550 | 4 |
| 10:28:40 | 14,550 | -350 | 14,560 | 14,550 | 3 |
| 10:28:30 | 14,530 | -370 | 14,550 | 14,530 | 24 |
| 10:28:20 | 14,530 | -370 | 14,530 | 14,520 | 1 |
| 10:28:10 | 14,530 | -370 | 14,530 | 14,520 | 1 |
| 10:27:40 | 14,520 | -380 | 14,530 | 14,520 | 37 |
| 10:27:20 | 14,560 | -340 | 14,560 | 14,520 | 1 |
| 10:26:50 | 14,560 | -340 | 14,560 | 14,520 | 203 |
| 10:26:40 | 14,550 | -350 | 14,560 | 14,510 | 217 |
| 10:26:20 | 14,550 | -350 | 14,550 | 14,510 | 1 |
| 10:26:10 | 14,520 | -380 | 14,550 | 14,510 | 288 |
| 10:25:40 | 14,550 | -350 | 14,550 | 14,530 | 1 |
| 10:25:10 | 14,560 | -340 | 14,550 | 14,520 | 1 |
| 10:24:40 | 14,550 | -350 | 14,560 | 14,520 | 263 |
| 10:24:30 | 14,550 | -350 | 14,550 | 14,500 | 738 |
| 10:24:20 | 14,530 | -370 | 14,530 | 14,520 | 13 |
| 10:24:10 | 14,550 | -350 | 14,550 | 14,540 | 4 |
| 10:23:20 | 14,550 | -350 | 14,550 | 14,540 | 114 |
| 10:23:10 | 14,560 | -340 | 14,550 | 14,530 | 400 |
| 10:23:00 | 14,550 | -350 | 14,570 | 14,560 | 511 |
| 10:22:30 | 14,550 | -350 | 14,550 | 14,530 | 13 |
| 10:21:40 | 14,550 | -350 | 14,550 | 14,530 | 10 |
| 10:21:10 | 14,550 | -350 | 14,550 | 14,520 | 530 |
| 10:21:00 | 14,560 | -340 | 14,560 | 14,550 | 2 |
| 10:20:50 | 14,550 | -350 | 14,560 | 14,550 | 1 |
| 10:20:40 | 14,550 | -350 | 14,560 | 14,550 | 83 |
| 10:20:30 | 14,560 | -340 | 14,560 | 14,550 | 336 |
| 10:19:40 | 14,550 | -350 | 14,550 | 14,520 | 27 |
| 10:19:10 | 14,550 | -350 | 14,550 | 14,520 | 5 |
| 10:18:50 | 14,550 | -350 | 14,550 | 14,510 | 4 |
| 10:18:40 | 14,550 | -350 | 14,550 | 14,510 | 1 |
| 10:18:30 | 14,510 | -390 | 14,550 | 14,510 | 1 |
| 10:18:20 | 14,520 | -380 | 14,550 | 14,510 | 3 |
| 10:18:00 | 14,550 | -350 | 14,550 | 14,520 | 1 |
| 10:17:40 | 14,500 | -400 | 14,550 | 14,510 | 12 |
| 10:17:30 | 14,500 | -400 | 14,500 | 14,490 | 296 |
| 10:17:20 | 14,560 | -340 | 14,560 | 14,510 | 1,648 |
| 10:17:10 | 14,520 | -380 | 14,560 | 14,530 | 175 |
| 10:17:00 | 14,560 | -340 | 14,560 | 14,540 | 2 |
| 10:16:50 | 14,560 | -340 | 14,560 | 14,540 | 1 |
| 10:16:40 | 14,560 | -340 | 14,560 | 14,540 | 3 |
| 10:16:30 | 14,560 | -340 | 14,560 | 14,540 | 5 |
| 10:16:20 | 14,560 | -340 | 14,560 | 14,540 | 2 |
| 10:16:10 | 14,560 | -340 | 14,560 | 14,530 | 12 |
| 10:15:40 | 14,550 | -350 | 14,560 | 14,550 | 306 |
| 10:15:20 | 14,550 | -350 | 14,550 | 14,530 | 11 |
| 10:15:10 | 14,550 | -350 | 14,550 | 14,530 | 4,799 |
| 10:15:00 | 14,510 | -390 | 14,520 | 14,510 | 1 |
| 10:14:20 | 14,500 | -400 | 14,520 | 14,510 | 10 |
| 10:14:10 | 14,520 | -380 | 14,500 | 14,490 | 100 |
| 10:13:50 | 14,490 | -410 | 14,530 | 14,520 | 40 |
| 10:13:40 | 14,520 | -380 | 14,530 | 14,510 | 100 |
| 10:13:30 | 14,510 | -390 | 14,520 | 14,490 | 1 |
| 10:13:20 | 14,490 | -410 | 14,510 | 14,490 | 819 |
| 10:13:10 | 14,490 | -410 | 14,520 | 14,480 | 1,015 |
| 10:13:00 | 14,510 | -390 | 14,520 | 14,510 | 467 |
| 10:12:50 | 14,530 | -370 | 14,540 | 14,530 | 1 |
| 10:12:40 | 14,530 | -370 | 14,540 | 14,530 | 32 |
| 10:12:30 | 14,530 | -370 | 14,530 | 14,520 | 18 |
| 10:12:20 | 14,520 | -380 | 14,540 | 14,530 | 86 |
| 10:12:10 | 14,520 | -380 | 14,520 | 14,510 | 726 |
| 10:11:50 | 14,540 | -360 | 14,540 | 14,520 | 10 |
| 10:11:40 | 14,550 | -350 | 14,540 | 14,510 | 3,524 |
| 10:11:30 | 14,550 | -350 | 14,550 | 14,510 | 380 |
| 10:11:20 | 14,510 | -390 | 14,520 | 14,510 | 31 |
| 10:11:10 | 14,510 | -390 | 14,540 | 14,520 | 991 |
| 10:11:00 | 14,540 | -360 | 14,540 | 14,520 | 1 |
| 10:10:50 | 14,530 | -370 | 14,540 | 14,520 | 451 |
| 10:10:10 | 14,570 | -330 | 14,550 | 14,520 | 575 |
| 10:10:00 | 14,540 | -360 | 14,540 | 14,530 | 467 |
| 10:09:50 | 14,520 | -380 | 14,530 | 14,520 | 619 |
| 10:09:40 | 14,520 | -380 | 14,520 | 14,510 | 938 |
| 10:09:30 | 14,540 | -360 | 14,530 | 14,520 | 1,060 |
| 10:09:20 | 14,540 | -360 | 14,540 | 14,530 | 1,084 |
| 10:09:10 | 14,560 | -340 | 14,550 | 14,540 | 505 |
| 10:08:50 | 14,550 | -350 | 14,580 | 14,550 | 444 |
| 10:08:30 | 14,550 | -350 | 14,580 | 14,550 | 109 |
| 10:08:10 | 14,570 | -330 | 14,580 | 14,570 | 6 |
| 10:07:50 | 14,580 | -320 | 14,580 | 14,570 | 1 |
| 10:07:30 | 14,580 | -320 | 14,580 | 14,570 | 100 |
| 10:07:20 | 14,550 | -350 | 14,580 | 14,560 | 2,112 |
| 10:07:10 | 14,570 | -330 | 14,580 | 14,570 | 214 |
| 10:07:00 | 14,580 | -320 | 14,580 | 14,570 | 831 |
| 10:06:50 | 14,585 | -315 | 14,600 | 14,570 | 199 |
| 10:06:40 | 14,595 | -305 | 14,600 | 14,590 | 10 |
| 10:06:30 | 14,600 | -300 | 14,600 | 14,590 | 26 |
| 10:06:20 | 14,600 | -300 | 14,630 | 14,600 | 1,493 |
| 10:06:00 | 14,630 | -270 | 14,630 | 14,600 | 996 |
| 10:05:40 | 14,630 | -270 | 14,630 | 14,620 | 287 |
| 10:05:20 | 14,640 | -260 | 14,640 | 14,630 | 1 |
| 10:05:10 | 14,630 | -270 | 14,640 | 14,630 | 34 |
| 10:04:50 | 14,630 | -270 | 14,640 | 14,630 | 194 |
| 10:04:40 | 14,630 | -270 | 14,640 | 14,630 | 104 |
| 10:04:30 | 14,630 | -270 | 14,630 | 14,620 | 5 |
| 10:04:20 | 14,630 | -270 | 14,630 | 14,620 | 204 |
| 10:04:10 | 14,630 | -270 | 14,640 | 14,620 | 200 |
| 10:04:00 | 14,630 | -270 | 14,640 | 14,630 | 300 |
| 10:03:50 | 14,630 | -270 | 14,640 | 14,630 | 50 |
| 10:03:40 | 14,630 | -270 | 14,640 | 14,630 | 80 |
| 10:03:30 | 14,640 | -260 | 14,640 | 14,630 | 3 |
| 10:03:20 | 14,640 | -260 | 14,640 | 14,630 | 5 |
| 10:03:00 | 14,650 | -250 | 14,650 | 14,640 | 66 |
| 10:02:50 | 14,640 | -260 | 14,650 | 14,630 | 9 |
| 10:02:30 | 14,640 | -260 | 14,650 | 14,640 | 20 |
| 10:02:10 | 14,650 | -250 | 14,650 | 14,640 | 1,573 |
| 10:01:20 | 14,660 | -240 | 14,660 | 14,650 | 1 |
| 09:59:50 | 14,670 | -230 | 14,660 | 14,640 | 3,770 |
| 09:59:40 | 14,660 | -240 | 14,660 | 14,650 | 50 |
| 09:59:10 | 14,660 | -240 | 14,670 | 14,660 | 204 |
| 09:59:00 | 14,660 | -240 | 14,670 | 14,660 | 2 |
| 09:58:40 | 14,670 | -230 | 14,670 | 14,660 | 1,516 |
| 09:58:20 | 14,690 | -210 | 14,690 | 14,680 | 81 |
| 09:57:50 | 14,690 | -210 | 14,700 | 14,690 | 101 |
| 09:57:20 | 14,700 | -200 | 14,700 | 14,690 | 54 |
| 09:56:20 | 14,710 | -190 | 14,710 | 14,700 | 10 |
| 09:56:10 | 14,710 | -190 | 14,710 | 14,700 | 30 |
| 09:55:30 | 14,710 | -190 | 14,710 | 14,700 | 1 |
| 09:54:10 | 14,710 | -190 | 14,710 | 14,700 | 373 |
| 09:53:50 | 14,700 | -200 | 14,700 | 14,680 | 10 |
| 09:53:40 | 14,700 | -200 | 14,700 | 14,680 | 8 |
| 09:53:30 | 14,700 | -200 | 14,700 | 14,680 | 3 |
| 09:53:10 | 14,690 | -210 | 14,700 | 14,680 | 8 |
| 09:53:00 | 14,690 | -210 | 14,690 | 14,670 | 90 |
| 09:52:40 | 14,700 | -200 | 14,700 | 14,690 | 1 |
| 09:52:30 | 14,690 | -210 | 14,700 | 14,690 | 15 |
| 09:52:20 | 14,690 | -210 | 14,690 | 14,660 | 72 |
| 09:52:10 | 14,690 | -210 | 14,690 | 14,670 | 409 |
| 09:52:00 | 14,690 | -210 | 14,690 | 14,670 | 41 |
| 09:51:50 | 14,690 | -210 | 14,690 | 14,670 | 266 |
| 09:51:30 | 14,680 | -220 | 14,680 | 14,660 | 1 |
| 09:51:20 | 14,680 | -220 | 14,680 | 14,660 | 10 |
| 09:51:10 | 14,680 | -220 | 14,680 | 14,660 | 6 |
| 09:50:50 | 14,690 | -210 | 14,690 | 14,660 | 12 |
| 09:50:40 | 14,680 | -220 | 14,690 | 14,660 | 10 |
| 09:49:40 | 14,690 | -210 | 14,680 | 14,660 | 10 |
| 09:49:30 | 14,690 | -210 | 14,690 | 14,660 | 97 |
| 09:49:20 | 14,700 | -200 | 14,690 | 14,660 | 60 |
| 09:49:10 | 14,700 | -200 | 14,700 | 14,660 | 6 |
| 09:49:00 | 14,690 | -210 | 14,700 | 14,690 | 100 |
| 09:48:20 | 14,690 | -210 | 14,690 | 14,650 | 16 |
| 09:48:00 | 14,690 | -210 | 14,690 | 14,640 | 1 |
| 09:47:50 | 14,640 | -260 | 14,690 | 14,640 | 238 |
| 09:47:30 | 14,650 | -250 | 14,660 | 14,650 | 1,066 |
| 09:47:20 | 14,650 | -250 | 14,700 | 14,660 | 838 |
| 09:47:10 | 14,650 | -250 | 14,680 | 14,650 | 291 |
| 09:47:00 | 14,660 | -240 | 14,680 | 14,660 | 64 |
| 09:46:50 | 14,660 | -240 | 14,660 | 14,650 | 1,127 |
| 09:46:30 | 14,690 | -210 | 14,700 | 14,680 | 10 |
| 09:46:20 | 14,710 | -190 | 14,710 | 14,690 | 80 |
| 09:46:00 | 14,690 | -210 | 14,710 | 14,690 | 303 |
| 09:45:20 | 14,730 | -170 | 14,740 | 14,710 | 1 |
| 09:44:40 | 14,730 | -170 | 14,750 | 14,730 | 131 |
| 09:44:30 | 14,710 | -190 | 14,730 | 14,700 | 2 |
| 09:44:20 | 14,710 | -190 | 14,710 | 14,690 | 34 |
| 09:44:10 | 14,700 | -200 | 14,710 | 14,690 | 258 |
| 09:44:00 | 14,710 | -190 | 14,710 | 14,700 | 11 |
| 09:43:50 | 14,710 | -190 | 14,710 | 14,700 | 20 |
| 09:43:40 | 14,710 | -190 | 14,710 | 14,700 | 18 |
| 09:43:20 | 14,700 | -200 | 14,710 | 14,700 | 31 |
| 09:43:10 | 14,700 | -200 | 14,710 | 14,700 | 30 |
| 09:43:00 | 14,690 | -210 | 14,710 | 14,700 | 2,692 |
| 09:42:50 | 14,720 | -180 | 14,730 | 14,710 | 1,815 |
| 09:42:30 | 14,740 | -160 | 14,750 | 14,730 | 200 |
| 09:42:20 | 14,780 | -120 | 14,780 | 14,750 | 5 |
| 09:42:00 | 14,780 | -120 | 14,780 | 14,750 | 777 |
| 09:41:20 | 14,810 | -90 | 14,810 | 14,790 | 100 |
| 09:41:10 | 14,810 | -90 | 14,810 | 14,790 | 200 |
| 09:41:00 | 14,810 | -90 | 14,810 | 14,790 | 523 |
| 09:40:50 | 14,810 | -90 | 14,810 | 14,790 | 100 |
| 09:40:40 | 14,810 | -90 | 14,810 | 14,790 | 200 |
| 09:40:30 | 14,810 | -90 | 14,810 | 14,780 | 21 |
| 09:40:20 | 14,790 | -110 | 14,810 | 14,780 | 451 |
| 09:40:10 | 14,800 | -100 | 14,810 | 14,790 | 321 |
| 09:40:00 | 14,810 | -90 | 14,810 | 14,800 | 1 |
| 09:39:50 | 14,810 | -90 | 14,810 | 14,800 | 214 |
| 09:39:40 | 14,820 | -80 | 14,820 | 14,800 | 63 |
| 09:39:30 | 14,820 | -80 | 14,820 | 14,800 | 50 |
| 09:39:10 | 14,820 | -80 | 14,820 | 14,800 | 2 |
| 09:38:00 | 14,820 | -80 | 14,820 | 14,800 | 10 |
| 09:37:50 | 14,820 | -80 | 14,820 | 14,800 | 774 |
| 09:37:40 | 14,820 | -80 | 14,820 | 14,800 | 1,847 |
| 09:37:30 | 14,820 | -80 | 14,820 | 14,810 | 539 |
| 09:37:00 | 14,840 | -60 | 14,860 | 14,820 | 2 |
| 09:36:50 | 14,850 | -50 | 14,860 | 14,840 | 109 |
| 09:36:40 | 14,840 | -60 | 14,840 | 14,810 | 268 |
| 09:36:20 | 14,820 | -80 | 14,820 | 14,810 | 248 |
| 09:36:10 | 14,810 | -90 | 14,820 | 14,810 | 40 |
| 09:35:40 | 14,810 | -90 | 14,810 | 14,800 | 25 |
| 09:35:20 | 14,810 | -90 | 14,810 | 14,800 | 34 |
| 09:34:20 | 14,810 | -90 | 14,810 | 14,790 | 98 |
| 09:33:00 | 14,800 | -100 | 14,800 | 14,780 | 1 |
| 09:31:30 | 14,800 | -100 | 14,810 | 14,800 | 21 |
| 09:31:20 | 14,780 | -120 | 14,800 | 14,770 | 241 |
| 09:30:30 | 14,790 | -110 | 14,790 | 14,780 | 1 |
| 09:30:00 | 14,790 | -110 | 14,790 | 14,780 | 20 |
| 09:29:30 | 14,790 | -110 | 14,790 | 14,780 | 300 |
| 09:29:20 | 14,790 | -110 | 14,790 | 14,780 | 9 |
| 09:29:10 | 14,790 | -110 | 14,800 | 14,790 | 2 |
| 09:29:00 | 14,800 | -100 | 14,800 | 14,790 | 30 |
| 09:27:40 | 14,800 | -100 | 14,800 | 14,790 | 100 |
| 09:27:30 | 14,770 | -130 | 14,780 | 14,770 | 66 |
| 09:27:20 | 14,770 | -130 | 14,770 | 14,760 | 2 |
| 09:27:10 | 14,760 | -140 | 14,780 | 14,770 | 949 |
| 09:27:00 | 14,770 | -130 | 14,780 | 14,770 | 469 |
| 09:26:20 | 14,790 | -110 | 14,800 | 14,790 | 18 |
| 09:26:10 | 14,810 | -90 | 14,810 | 14,800 | 68 |
| 09:26:00 | 14,810 | -90 | 14,810 | 14,780 | 44 |
| 09:25:40 | 14,810 | -90 | 14,810 | 14,770 | 11 |
| 09:25:30 | 14,800 | -100 | 14,810 | 14,770 | 48 |
| 09:25:10 | 14,770 | -130 | 14,800 | 14,770 | 680 |
| 09:23:50 | 14,770 | -130 | 14,800 | 14,770 | 12 |
| 09:23:40 | 14,760 | -140 | 14,770 | 14,760 | 231 |
| 09:23:30 | 14,770 | -130 | 14,810 | 14,770 | 1 |
| 09:23:20 | 14,770 | -130 | 14,810 | 14,770 | 100 |
| 09:23:00 | 14,760 | -140 | 14,810 | 14,770 | 30 |
| 09:22:50 | 14,760 | -140 | 14,760 | 14,750 | 15 |
| 09:22:40 | 14,760 | -140 | 14,810 | 14,760 | 135 |
| 09:22:30 | 14,770 | -130 | 14,810 | 14,760 | 51 |
| 09:21:40 | 14,760 | -140 | 14,760 | 14,740 | 377 |
| 09:21:10 | 14,760 | -140 | 14,760 | 14,750 | 60 |
| 09:21:00 | 14,760 | -140 | 14,760 | 14,750 | 36 |
| 09:20:50 | 14,760 | -140 | 14,770 | 14,760 | 33 |
| 09:20:30 | 14,760 | -140 | 14,800 | 14,760 | 30 |
| 09:20:10 | 14,770 | -130 | 14,800 | 14,760 | 23 |
| 09:18:30 | 14,760 | -140 | 14,800 | 14,770 | 3 |
| 09:18:20 | 14,840 | -60 | 14,840 | 14,760 | 173 |
| 09:18:10 | 14,780 | -120 | 14,790 | 14,780 | 476 |
| 09:18:00 | 14,750 | -150 | 14,770 | 14,750 | 1 |
| 09:17:30 | 14,750 | -150 | 14,770 | 14,750 | 104 |
| 09:17:20 | 14,750 | -150 | 14,760 | 14,750 | 10 |
| 09:17:10 | 14,760 | -140 | 14,770 | 14,750 | 101 |
| 09:17:00 | 14,760 | -140 | 14,770 | 14,760 | 100 |
| 09:16:50 | 14,760 | -140 | 14,760 | 14,730 | 349 |
| 09:16:40 | 14,760 | -140 | 14,770 | 14,740 | 2 |
| 09:16:30 | 14,760 | -140 | 14,770 | 14,760 | 536 |
| 09:16:20 | 14,780 | -120 | 14,790 | 14,780 | 273 |
| 09:16:00 | 14,770 | -130 | 14,790 | 14,780 | 34 |
| 09:15:50 | 14,770 | -130 | 14,790 | 14,770 | 25 |
| 09:15:30 | 14,780 | -120 | 14,790 | 14,770 | 119 |
| 09:15:20 | 14,810 | -90 | 14,830 | 14,810 | 1 |
| 09:15:10 | 14,810 | -90 | 14,830 | 14,810 | 2 |
| 09:14:30 | 14,800 | -100 | 14,810 | 14,790 | 101 |
| 09:14:20 | 14,800 | -100 | 14,800 | 14,750 | 1 |
| 09:14:00 | 14,730 | -170 | 14,800 | 14,740 | 239 |
| 09:12:50 | 14,740 | -160 | 14,800 | 14,750 | 100 |
| 09:12:40 | 14,730 | -170 | 14,740 | 14,730 | 57 |
| 09:12:30 | 14,740 | -160 | 14,800 | 14,750 | 20 |
| 09:12:10 | 14,740 | -160 | 14,800 | 14,740 | 112 |
| 09:11:40 | 14,760 | -140 | 14,760 | 14,750 | 10 |
| 09:11:30 | 14,760 | -140 | 14,760 | 14,750 | 10 |
| 09:11:00 | 14,750 | -150 | 14,760 | 14,750 | 1 |
| 09:10:50 | 14,750 | -150 | 14,760 | 14,750 | 26 |
| 09:10:40 | 14,750 | -150 | 14,760 | 14,750 | 2 |
| 09:10:30 | 14,720 | -180 | 14,810 | 14,750 | 724 |
| 09:10:20 | 14,760 | -140 | 14,810 | 14,760 | 1 |
| 09:10:10 | 14,760 | -140 | 14,810 | 14,760 | 2 |
| 09:10:00 | 14,760 | -140 | 14,810 | 14,760 | 2 |
| 09:09:50 | 14,760 | -140 | 14,810 | 14,760 | 1 |
| 09:09:40 | 14,760 | -140 | 14,810 | 14,760 | 2 |
| 09:09:30 | 14,770 | -130 | 14,810 | 14,760 | 46 |
| 09:09:20 | 14,760 | -140 | 14,810 | 14,770 | 3 |
| 09:09:10 | 14,760 | -140 | 14,810 | 14,760 | 1 |
| 09:09:00 | 14,760 | -140 | 14,810 | 14,760 | 8 |
| 09:08:50 | 14,760 | -140 | 14,810 | 14,760 | 3 |
| 09:08:40 | 14,760 | -140 | 14,810 | 14,760 | 4 |
| 09:08:30 | 14,750 | -150 | 14,810 | 14,760 | 1,126 |
| 09:08:20 | 14,800 | -100 | 14,850 | 14,780 | 3 |
| 09:08:10 | 14,810 | -90 | 14,810 | 14,800 | 1 |
| 09:08:00 | 14,810 | -90 | 14,810 | 14,780 | 1 |
| 09:07:50 | 14,810 | -90 | 14,810 | 14,780 | 1 |
| 09:07:30 | 14,810 | -90 | 14,810 | 14,780 | 36 |
| 09:07:10 | 14,780 | -120 | 14,790 | 14,780 | 4 |
| 09:07:00 | 14,750 | -150 | 14,810 | 14,780 | 301 |
| 09:06:50 | 14,780 | -120 | 14,810 | 14,780 | 28 |
| 09:06:40 | 14,780 | -120 | 14,810 | 14,780 | 1 |
| 09:06:30 | 14,800 | -100 | 14,810 | 14,780 | 373 |
| 09:06:20 | 14,800 | -100 | 14,850 | 14,800 | 2 |
| 09:06:10 | 14,800 | -100 | 14,850 | 14,800 | 204 |
| 09:06:00 | 14,790 | -110 | 14,860 | 14,840 | 2,173 |
| 09:05:50 | 14,870 | -30 | 14,880 | 14,870 | 1 |
| 09:05:40 | 14,870 | -30 | 14,880 | 14,870 | 23 |
| 09:05:30 | 14,860 | -40 | 14,940 | 14,870 | 32 |
| 09:05:20 | 14,870 | -30 | 14,940 | 14,870 | 99 |
| 09:05:10 | 14,890 | -10 | 14,950 | 14,890 | 3 |
| 09:05:00 | 14,890 | -10 | 14,960 | 14,890 | 22 |
| 09:04:40 | 14,960 | 60 | 14,960 | 14,890 | 4 |
| 09:04:30 | 14,940 | 40 | 14,940 | 14,880 | 4 |
| 09:04:20 | 14,940 | 40 | 14,940 | 14,880 | 4 |
| 09:04:10 | 14,950 | 50 | 14,950 | 14,880 | 6 |
| 09:04:00 | 14,880 | -20 | 14,950 | 14,880 | 4 |
| 09:03:50 | 14,950 | 50 | 14,950 | 14,880 | 2 |
| 09:03:40 | 14,880 | -20 | 14,950 | 14,880 | 18 |
| 09:03:30 | 14,900 | 0 | 14,950 | 14,900 | 3 |
| 09:03:20 | 14,900 | 0 | 14,950 | 14,900 | 13 |
| 09:03:10 | 14,900 | 0 | 14,950 | 14,900 | 1,311 |
| 09:03:00 | 14,880 | -20 | 14,900 | 14,880 | 44 |
| 09:02:50 | 14,860 | -40 | 14,880 | 14,860 | 1,398 |
| 09:02:40 | 14,870 | -30 | 14,900 | 14,860 | 60 |
| 09:02:20 | 14,870 | -30 | 14,900 | 14,870 | 5 |
| 09:02:10 | 14,860 | -40 | 14,900 | 14,870 | 100 |
| 09:02:00 | 14,860 | -40 | 14,860 | 14,840 | 649 |
| 09:01:50 | 14,910 | 10 | 14,910 | 14,890 | 30 |
| 09:01:40 | 14,950 | 50 | 14,950 | 14,910 | 12 |
| 09:01:00 | 14,890 | -10 | 14,950 | 14,910 | 16 |
| 09:00:50 | 14,890 | -10 | 14,890 | 14,880 | 31 |
| 09:00:40 | 14,880 | -20 | 14,890 | 14,880 | 123 |
| 09:00:30 | 14,900 | 0 | 14,950 | 14,910 | 529 |
| 09:00:00 | 14,900 | 0 | 14,960 | 14,950 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 신한증권 | 41,598 | 미래에셋증권 | 28,344 |
| 미래에셋증권 | 27,101 | 키움증권 | 19,473 |
| 키움증권 | 24,004 | 신한증권 | 18,409 |
| 한국증권 | 20,003 | 한국증권 | 15,839 |
| NH투자증권 | 16,435 | NH투자증권 | 14,164 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/08/29 | 14,500 | -400 | 14,950 | 14,960 | 14,320 | 172,465 | 2,513,817,525 |
| 25/08/28 | 14,900 | -90 | 14,920 | 15,300 | 14,510 | 109,536 | 1,637,565,605 |
| 25/08/27 | 14,990 | -150 | 15,300 | 15,330 | 14,680 | 230,486 | 3,419,743,240 |
| 25/08/26 | 15,140 | -650 | 15,500 | 15,560 | 14,970 | 236,599 | 3,577,053,370 |
| 25/08/25 | 15,790 | 420 | 15,550 | 16,170 | 15,500 | 202,142 | 3,214,714,525 |
| 25/08/22 | 15,370 | 170 | 15,150 | 15,570 | 15,010 | 158,654 | 2,422,185,885 |
| 25/08/21 | 15,200 | -190 | 15,310 | 15,600 | 14,840 | 350,411 | 5,294,710,785 |
| 25/08/20 | 15,390 | -1,000 | 15,490 | 15,800 | 15,010 | 321,432 | 4,936,830,985 |
| 25/08/19 | 16,390 | -360 | 16,800 | 17,130 | 15,700 | 322,674 | 5,362,322,760 |
| 25/08/18 | 16,750 | -1,190 | 18,040 | 18,300 | 16,520 | 354,296 | 6,179,606,130 |
| 25/08/14 | 17,940 | 380 | 17,600 | 18,470 | 17,600 | 316,046 | 5,708,588,565 |
| 25/08/13 | 17,560 | -800 | 18,430 | 18,500 | 17,250 | 316,146 | 5,625,305,710 |
| 25/08/12 | 18,360 | 570 | 18,400 | 18,680 | 18,030 | 470,784 | 8,644,678,845 |
| 25/08/11 | 17,790 | 740 | 17,150 | 18,380 | 16,710 | 482,798 | 8,643,738,695 |
| 25/08/08 | 17,050 | -110 | 17,050 | 17,430 | 16,740 | 162,612 | 2,781,318,365 |
| 25/08/07 | 17,160 | 650 | 16,690 | 17,210 | 16,340 | 212,307 | 3,576,417,430 |
| 25/08/06 | 16,510 | -320 | 16,790 | 16,790 | 16,090 | 148,563 | 2,426,197,440 |
| 25/08/05 | 16,830 | 440 | 16,420 | 16,900 | 16,170 | 204,397 | 3,396,001,615 |
| 25/08/04 | 16,390 | 130 | 16,000 | 16,500 | 15,850 | 242,975 | 3,944,631,500 |
| 25/08/01 | 16,260 | -1,180 | 17,100 | 17,100 | 15,870 | 509,894 | 8,311,905,220 |
| 25/07/31 | 17,440 | 300 | 17,220 | 17,440 | 16,900 | 201,504 | 3,464,950,095 |
| 25/07/30 | 17,140 | -820 | 18,060 | 18,110 | 16,820 | 433,589 | 7,524,863,290 |
| 25/07/29 | 17,960 | -690 | 18,590 | 18,720 | 17,610 | 325,510 | 5,874,894,615 |
| 25/07/28 | 18,650 | -680 | 19,550 | 19,680 | 18,460 | 385,100 | 7,244,298,070 |
| 25/07/25 | 19,330 | 1,130 | 18,200 | 19,550 | 17,730 | 804,421 | 15,182,812,460 |
| 25/07/24 | 18,200 | 0 | 18,250 | 18,470 | 17,700 | 244,655 | 4,423,188,580 |
| 25/07/23 | 18,200 | -220 | 18,050 | 18,270 | 17,800 | 209,323 | 3,775,081,825 |
| 25/07/22 | 18,420 | -840 | 19,050 | 19,140 | 17,950 | 532,287 | 9,745,736,495 |
| 25/07/21 | 19,260 | 1,130 | 18,650 | 19,820 | 18,160 | 841,379 | 16,053,003,180 |
| 25/07/18 | 18,130 | 130 | 17,950 | 18,210 | 17,450 | 474,860 | 8,444,328,690 |
| 25/07/17 | 18,000 | -1,640 | 20,550 | 20,600 | 17,740 | 1,077,386 | 19,927,099,495 |
| 25/07/16 | 19,640 | -260 | 19,000 | 19,950 | 18,660 | 574,625 | 11,084,435,855 |
| 25/07/15 | 19,900 | 80 | 20,200 | 20,250 | 19,390 | 476,525 | 9,420,128,800 |
| 25/07/14 | 19,820 | -1,530 | 21,000 | 21,300 | 19,550 | 856,337 | 17,284,369,655 |
| 25/07/11 | 21,350 | -400 | 22,100 | 22,100 | 20,400 | 639,390 | 13,455,516,225 |
| 25/07/10 | 21,750 | 150 | 22,350 | 22,350 | 21,100 | 383,857 | 8,312,414,450 |
| 25/07/09 | 21,600 | 300 | 21,700 | 22,000 | 20,950 | 431,774 | 9,298,425,525 |
| 25/07/08 | 21,300 | -3,050 | 24,950 | 25,300 | 20,700 | 1,334,591 | 29,420,148,300 |
| 25/07/07 | 24,350 | 750 | 23,600 | 25,450 | 23,300 | 541,779 | 13,386,189,675 |
| 25/07/04 | 23,600 | -650 | 24,500 | 24,900 | 23,000 | 492,702 | 11,751,847,050 |
| 25/07/03 | 24,250 | -800 | 24,200 | 25,100 | 23,300 | 555,679 | 13,390,179,225 |
| 25/07/02 | 25,050 | -350 | 25,700 | 25,850 | 24,200 | 449,582 | 11,176,469,750 |
| 25/07/01 | 25,400 | 300 | 25,750 | 27,150 | 24,400 | 788,270 | 20,124,452,075 |
| 25/06/30 | 25,100 | 600 | 23,150 | 25,750 | 23,100 | 1,360,554 | 33,606,826,675 |
| 25/06/27 | 24,500 | 100 | 25,300 | 25,300 | 22,650 | 1,574,769 | 37,452,464,350 |
| 25/06/26 | 24,400 | -4,350 | 26,950 | 27,350 | 21,950 | 3,734,695 | 89,647,460,250 |
| 25/06/25 | 28,750 | -3,750 | 31,300 | 31,350 | 27,750 | 1,446,264 | 42,788,370,000 |
| 25/06/24 | 32,500 | 1,750 | 31,300 | 33,000 | 29,350 | 1,093,011 | 34,054,484,850 |
| 25/06/23 | 30,750 | 1,850 | 28,900 | 31,150 | 26,400 | 1,740,486 | 50,956,110,100 |
| 25/06/20 | 28,900 | -1,100 | 29,700 | 30,700 | 27,500 | 1,356,722 | 39,473,497,075 |
| 25/06/19 | 30,000 | 1,300 | 30,850 | 32,500 | 29,100 | 1,605,659 | 49,193,636,950 |
| 25/06/18 | 28,700 | 1,400 | 27,200 | 29,800 | 26,300 | 1,201,509 | 33,934,703,150 |
| 25/06/17 | 27,300 | 800 | 27,150 | 28,850 | 22,650 | 2,157,458 | 55,732,543,525 |
| 25/06/16 | 26,500 | 4,300 | 23,100 | 28,050 | 22,550 | 2,076,450 | 52,929,194,825 |
| 25/06/13 | 22,200 | -550 | 23,250 | 23,450 | 21,150 | 1,149,409 | 25,324,534,125 |
| 25/06/12 | 22,750 | 1,600 | 20,500 | 23,850 | 20,050 | 2,546,666 | 56,487,706,575 |
| 25/06/11 | 21,150 | 3,720 | 17,340 | 22,250 | 16,890 | 4,790,472 | 95,658,075,615 |
| 25/06/10 | 17,430 | 1,590 | 16,520 | 17,940 | 15,260 | 3,250,221 | 54,540,023,560 |
| 25/06/09 | 15,840 | 1,140 | 18,050 | 19,110 | 15,590 | 5,925,927 | 106,930,144,620 |
| 25/06/05 | 14,700 | 2,670 | 12,290 | 14,950 | 12,130 | 3,894,289 | 54,610,619,330 |