2025-05-21 00:11:54 기준, 단위:원
- 아이티센 엔텍 (010280)
- 890 81(10.01%)
- 거래량
- 2,104,445억
- 거래대금
- 1,826,917,384
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 821 | 895 | 814 | 4.97 | 65,123,786 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 1,051 | 567 | 500 | 895(최고) | 562(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 35,653 | 895 | - |
| 19,482 | 894 | - |
| 7,716 | 893 | - |
| 705 | 891 | - |
| 8,840 | 890 | - |
| - | 887 | 2,814 |
| - | 885 | 79 |
| - | 881 | 8,073 |
| - | 880 | 5,001 |
| - | 879 | 1 |
| 72,396 | 잔량합계 | 4,412 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 890 | 81 | 890 | 887 | 46,552 |
| 15:20:00 | 881 | 72 | 890 | 887 | 2 |
| 15:19:50 | 881 | 72 | 882 | 881 | 2,136 |
| 15:19:30 | 880 | 71 | 881 | 878 | 5,578 |
| 15:19:10 | 876 | 67 | 876 | 870 | 278 |
| 15:19:00 | 876 | 67 | 876 | 870 | 10 |
| 15:18:50 | 872 | 63 | 876 | 870 | 166 |
| 15:18:40 | 872 | 63 | 872 | 868 | 20 |
| 15:18:30 | 872 | 63 | 872 | 868 | 3,936 |
| 15:18:20 | 871 | 62 | 872 | 871 | 52 |
| 15:17:50 | 875 | 66 | 874 | 872 | 10 |
| 15:17:40 | 875 | 66 | 875 | 872 | 77 |
| 15:17:30 | 868 | 59 | 875 | 871 | 1,030 |
| 15:17:10 | 876 | 67 | 876 | 871 | 10 |
| 15:17:00 | 871 | 62 | 876 | 871 | 1,043 |
| 15:16:40 | 871 | 62 | 877 | 871 | 500 |
| 15:15:20 | 878 | 69 | 877 | 871 | 50 |
| 15:15:10 | 871 | 62 | 878 | 871 | 1,173 |
| 15:14:40 | 874 | 65 | 880 | 873 | 5,445 |
| 15:14:30 | 872 | 63 | 873 | 872 | 97 |
| 15:14:00 | 873 | 64 | 873 | 868 | 15 |
| 15:13:00 | 874 | 65 | 873 | 868 | 580 |
| 15:12:30 | 873 | 64 | 873 | 867 | 1 |
| 15:12:20 | 866 | 57 | 873 | 867 | 124 |
| 15:12:10 | 866 | 57 | 873 | 867 | 1,161 |
| 15:11:00 | 878 | 69 | 874 | 867 | 1 |
| 15:10:30 | 866 | 57 | 878 | 866 | 3 |
| 15:10:20 | 878 | 69 | 866 | 865 | 28,028 |
| 15:09:10 | 882 | 73 | 878 | 876 | 1,133 |
| 15:08:50 | 878 | 69 | 878 | 877 | 200 |
| 15:08:30 | 878 | 69 | 878 | 876 | 400 |
| 15:08:20 | 878 | 69 | 878 | 876 | 40 |
| 15:08:00 | 878 | 69 | 878 | 876 | 92 |
| 15:07:50 | 878 | 69 | 882 | 878 | 8 |
| 15:07:40 | 880 | 71 | 882 | 878 | 100 |
| 15:07:00 | 880 | 71 | 880 | 878 | 100 |
| 15:06:50 | 882 | 73 | 882 | 880 | 1 |
| 15:06:00 | 865 | 56 | 882 | 875 | 6,941 |
| 15:05:50 | 880 | 71 | 883 | 880 | 6 |
| 15:05:40 | 878 | 69 | 883 | 880 | 10 |
| 15:04:00 | 883 | 74 | 883 | 878 | 500 |
| 15:03:50 | 883 | 74 | 884 | 883 | 300 |
| 15:03:40 | 884 | 75 | 883 | 877 | 300 |
| 15:03:30 | 884 | 75 | 883 | 876 | 570 |
| 15:03:10 | 879 | 70 | 883 | 877 | 1,622 |
| 15:02:50 | 885 | 76 | 885 | 884 | 5,021 |
| 15:02:40 | 883 | 74 | 884 | 883 | 450 |
| 15:02:30 | 883 | 74 | 883 | 882 | 50 |
| 15:02:10 | 883 | 74 | 883 | 882 | 50 |
| 15:01:50 | 884 | 75 | 884 | 883 | 1 |
| 15:01:20 | 884 | 75 | 884 | 882 | 249 |
| 15:01:10 | 885 | 76 | 885 | 884 | 49 |
| 15:01:00 | 884 | 75 | 885 | 884 | 377 |
| 15:00:30 | 885 | 76 | 884 | 882 | 5,530 |
| 15:00:10 | 881 | 72 | 883 | 882 | 3,729 |
| 15:00:00 | 881 | 72 | 881 | 879 | 1,000 |
| 14:59:30 | 882 | 73 | 881 | 879 | 1 |
| 14:59:20 | 882 | 73 | 882 | 879 | 1 |
| 14:59:10 | 882 | 73 | 882 | 879 | 21 |
| 14:59:00 | 881 | 72 | 882 | 879 | 40 |
| 14:58:50 | 881 | 72 | 881 | 879 | 20 |
| 14:58:40 | 882 | 73 | 882 | 879 | 10 |
| 14:58:30 | 882 | 73 | 882 | 879 | 40 |
| 14:58:20 | 883 | 74 | 883 | 879 | 997 |
| 14:58:10 | 883 | 74 | 883 | 879 | 113 |
| 14:58:00 | 883 | 74 | 883 | 879 | 50 |
| 14:57:50 | 883 | 74 | 883 | 879 | 700 |
| 14:57:40 | 882 | 73 | 882 | 879 | 2,500 |
| 14:57:30 | 881 | 72 | 881 | 877 | 400 |
| 14:57:20 | 880 | 71 | 880 | 877 | 600 |
| 14:57:10 | 880 | 71 | 880 | 877 | 1,000 |
| 14:56:50 | 879 | 70 | 879 | 877 | 500 |
| 14:56:40 | 879 | 70 | 879 | 877 | 1 |
| 14:56:30 | 877 | 68 | 879 | 877 | 2 |
| 14:56:20 | 876 | 67 | 877 | 876 | 589 |
| 14:56:00 | 877 | 68 | 877 | 876 | 11 |
| 14:55:00 | 879 | 70 | 879 | 877 | 194 |
| 14:54:50 | 874 | 65 | 874 | 873 | 313 |
| 14:54:40 | 879 | 70 | 879 | 874 | 1 |
| 14:54:10 | 874 | 65 | 879 | 874 | 11 |
| 14:54:00 | 879 | 70 | 879 | 874 | 4 |
| 14:53:50 | 878 | 69 | 879 | 874 | 81 |
| 14:53:40 | 874 | 65 | 878 | 874 | 133 |
| 14:53:30 | 874 | 65 | 879 | 874 | 8,000 |
| 14:53:00 | 878 | 69 | 880 | 878 | 319 |
| 14:52:30 | 878 | 69 | 879 | 878 | 883 |
| 14:51:10 | 879 | 70 | 880 | 879 | 443 |
| 14:50:30 | 879 | 70 | 880 | 879 | 100 |
| 14:50:20 | 880 | 71 | 880 | 879 | 1,002 |
| 14:50:10 | 880 | 71 | 882 | 881 | 130 |
| 14:49:50 | 880 | 71 | 882 | 880 | 435 |
| 14:49:30 | 880 | 71 | 880 | 878 | 90 |
| 14:49:10 | 880 | 71 | 880 | 878 | 3,445 |
| 14:49:00 | 878 | 69 | 880 | 878 | 183 |
| 14:48:50 | 879 | 70 | 879 | 878 | 1,043 |
| 14:48:20 | 879 | 70 | 879 | 877 | 1 |
| 14:47:10 | 876 | 67 | 879 | 877 | 10,866 |
| 14:47:00 | 875 | 66 | 876 | 875 | 48 |
| 14:46:40 | 875 | 66 | 876 | 875 | 220 |
| 14:46:20 | 874 | 65 | 875 | 874 | 259 |
| 14:45:50 | 874 | 65 | 875 | 874 | 1,644 |
| 14:45:10 | 874 | 65 | 875 | 874 | 300 |
| 14:44:50 | 875 | 66 | 875 | 874 | 30 |
| 14:44:30 | 875 | 66 | 875 | 874 | 221 |
| 14:42:30 | 874 | 65 | 874 | 872 | 1,150 |
| 14:42:00 | 869 | 60 | 874 | 870 | 2,000 |
| 14:41:50 | 869 | 60 | 874 | 869 | 1,000 |
| 14:41:40 | 869 | 60 | 874 | 869 | 21 |
| 14:40:30 | 873 | 64 | 874 | 870 | 30 |
| 14:39:40 | 873 | 64 | 873 | 868 | 4,000 |
| 14:39:30 | 872 | 63 | 872 | 866 | 4 |
| 14:39:00 | 869 | 60 | 872 | 866 | 67 |
| 14:38:50 | 869 | 60 | 869 | 865 | 2,823 |
| 14:38:20 | 869 | 60 | 872 | 869 | 100 |
| 14:38:00 | 869 | 60 | 872 | 869 | 409 |
| 14:37:50 | 869 | 60 | 869 | 865 | 30 |
| 14:37:40 | 869 | 60 | 869 | 865 | 1 |
| 14:37:30 | 865 | 56 | 869 | 865 | 7,000 |
| 14:37:10 | 871 | 62 | 873 | 870 | 45 |
| 14:37:00 | 873 | 64 | 873 | 870 | 10 |
| 14:36:40 | 872 | 63 | 873 | 869 | 101 |
| 14:35:10 | 871 | 62 | 871 | 868 | 1 |
| 14:34:50 | 867 | 58 | 871 | 868 | 600 |
| 14:34:30 | 871 | 62 | 871 | 868 | 100 |
| 14:34:00 | 871 | 62 | 871 | 868 | 1,436 |
| 14:33:40 | 868 | 59 | 873 | 868 | 14,424 |
| 14:33:00 | 871 | 62 | 874 | 871 | 64 |
| 14:32:30 | 871 | 62 | 874 | 871 | 556 |
| 14:32:10 | 874 | 65 | 874 | 871 | 1 |
| 14:30:30 | 871 | 62 | 874 | 871 | 925 |
| 14:30:10 | 874 | 65 | 875 | 871 | 1,216 |
| 14:29:40 | 874 | 65 | 874 | 871 | 16 |
| 14:29:20 | 874 | 65 | 874 | 871 | 6,966 |
| 14:29:10 | 874 | 65 | 876 | 874 | 2,487 |
| 14:28:50 | 874 | 65 | 874 | 871 | 2 |
| 14:28:30 | 868 | 59 | 874 | 869 | 3,000 |
| 14:28:10 | 874 | 65 | 874 | 869 | 302 |
| 14:28:00 | 868 | 59 | 874 | 868 | 1,000 |
| 14:27:40 | 874 | 65 | 874 | 868 | 11 |
| 14:27:20 | 867 | 58 | 874 | 868 | 7,336 |
| 14:27:10 | 869 | 60 | 876 | 870 | 53 |
| 14:26:50 | 876 | 67 | 876 | 869 | 18 |
| 14:26:10 | 870 | 61 | 876 | 870 | 1,022 |
| 14:26:00 | 870 | 61 | 876 | 870 | 40 |
| 14:25:40 | 870 | 61 | 876 | 870 | 317 |
| 14:25:30 | 876 | 67 | 876 | 870 | 10 |
| 14:25:10 | 876 | 67 | 876 | 870 | 16 |
| 14:24:50 | 876 | 67 | 876 | 870 | 8 |
| 14:24:20 | 870 | 61 | 875 | 871 | 100 |
| 14:24:10 | 870 | 61 | 875 | 872 | 917 |
| 14:23:50 | 875 | 66 | 875 | 870 | 1,029 |
| 14:23:30 | 870 | 61 | 875 | 871 | 60 |
| 14:23:10 | 870 | 61 | 875 | 870 | 400 |
| 14:22:40 | 870 | 61 | 876 | 870 | 7,023 |
| 14:22:30 | 874 | 65 | 876 | 874 | 50 |
| 14:22:10 | 873 | 64 | 876 | 874 | 2,093 |
| 14:21:40 | 877 | 68 | 876 | 875 | 16 |
| 14:21:20 | 877 | 68 | 877 | 875 | 1 |
| 14:21:10 | 875 | 66 | 877 | 875 | 700 |
| 14:21:00 | 876 | 67 | 877 | 876 | 200 |
| 14:20:50 | 877 | 68 | 877 | 876 | 1,000 |
| 14:20:40 | 877 | 68 | 877 | 876 | 16 |
| 14:20:10 | 877 | 68 | 877 | 876 | 120 |
| 14:19:20 | 877 | 68 | 878 | 877 | 51 |
| 14:19:10 | 878 | 69 | 878 | 877 | 40 |
| 14:18:50 | 878 | 69 | 878 | 877 | 60 |
| 14:18:40 | 879 | 70 | 879 | 878 | 17 |
| 14:18:30 | 879 | 70 | 879 | 878 | 11 |
| 14:18:10 | 879 | 70 | 879 | 878 | 31 |
| 14:17:50 | 879 | 70 | 879 | 878 | 10 |
| 14:17:40 | 880 | 71 | 879 | 878 | 16 |
| 14:17:20 | 880 | 71 | 880 | 878 | 3,215 |
| 14:17:10 | 880 | 71 | 880 | 879 | 330 |
| 14:17:00 | 880 | 71 | 880 | 879 | 20 |
| 14:16:40 | 880 | 71 | 880 | 879 | 16 |
| 14:16:20 | 880 | 71 | 880 | 879 | 336 |
| 14:16:10 | 880 | 71 | 880 | 879 | 16 |
| 14:15:40 | 880 | 71 | 880 | 879 | 45 |
| 14:15:30 | 879 | 70 | 880 | 879 | 5,456 |
| 14:15:10 | 879 | 70 | 879 | 878 | 16 |
| 14:15:00 | 879 | 70 | 879 | 878 | 10 |
| 14:14:50 | 878 | 69 | 879 | 878 | 1 |
| 14:14:40 | 879 | 70 | 879 | 878 | 16 |
| 14:14:30 | 879 | 70 | 879 | 878 | 14 |
| 14:14:20 | 879 | 70 | 879 | 878 | 100 |
| 14:14:10 | 879 | 70 | 879 | 878 | 17 |
| 14:14:00 | 879 | 70 | 879 | 877 | 110 |
| 14:13:50 | 879 | 70 | 879 | 877 | 10 |
| 14:13:40 | 879 | 70 | 879 | 877 | 26 |
| 14:13:20 | 879 | 70 | 879 | 877 | 10 |
| 14:13:10 | 880 | 71 | 879 | 877 | 30 |
| 14:13:00 | 880 | 71 | 880 | 877 | 10 |
| 14:12:50 | 878 | 69 | 880 | 877 | 178 |
| 14:12:40 | 878 | 69 | 878 | 877 | 434 |
| 14:12:30 | 880 | 71 | 880 | 878 | 15 |
| 14:12:20 | 880 | 71 | 880 | 878 | 1,449 |
| 14:12:10 | 878 | 69 | 878 | 877 | 623 |
| 14:12:00 | 878 | 69 | 878 | 877 | 10 |
| 14:11:50 | 878 | 69 | 878 | 877 | 13 |
| 14:11:40 | 880 | 71 | 880 | 878 | 27 |
| 14:11:20 | 880 | 71 | 880 | 878 | 10 |
| 14:11:10 | 880 | 71 | 880 | 878 | 27 |
| 14:11:00 | 880 | 71 | 880 | 877 | 99 |
| 14:10:50 | 880 | 71 | 880 | 877 | 10 |
| 14:10:40 | 880 | 71 | 880 | 877 | 16 |
| 14:10:30 | 880 | 71 | 880 | 877 | 10 |
| 14:10:10 | 881 | 72 | 880 | 877 | 27 |
| 14:10:00 | 882 | 73 | 881 | 877 | 3,900 |
| 14:09:50 | 879 | 70 | 879 | 877 | 10 |
| 14:09:40 | 879 | 70 | 879 | 877 | 17 |
| 14:09:30 | 879 | 70 | 879 | 877 | 100 |
| 14:09:10 | 879 | 70 | 879 | 877 | 16 |
| 14:09:00 | 879 | 70 | 879 | 876 | 10 |
| 14:08:40 | 876 | 67 | 879 | 876 | 19 |
| 14:08:10 | 879 | 70 | 879 | 876 | 17 |
| 14:08:00 | 879 | 70 | 879 | 876 | 10 |
| 14:07:50 | 876 | 67 | 879 | 876 | 23 |
| 14:07:40 | 879 | 70 | 879 | 876 | 583 |
| 14:07:30 | 879 | 70 | 879 | 877 | 10 |
| 14:07:10 | 880 | 71 | 879 | 877 | 27 |
| 14:07:00 | 879 | 70 | 880 | 879 | 100 |
| 14:06:40 | 878 | 69 | 878 | 877 | 226 |
| 14:06:20 | 880 | 71 | 879 | 878 | 488 |
| 14:06:10 | 881 | 72 | 881 | 880 | 16 |
| 14:06:00 | 881 | 72 | 881 | 880 | 1 |
| 14:05:50 | 880 | 71 | 881 | 880 | 11 |
| 14:05:40 | 882 | 73 | 881 | 880 | 10 |
| 14:05:30 | 880 | 71 | 882 | 880 | 221 |
| 14:05:20 | 880 | 71 | 880 | 878 | 27 |
| 14:05:10 | 879 | 70 | 879 | 878 | 16 |
| 14:05:00 | 879 | 70 | 879 | 878 | 110 |
| 14:04:40 | 878 | 69 | 878 | 877 | 42 |
| 14:04:30 | 878 | 69 | 878 | 877 | 125 |
| 14:04:20 | 878 | 69 | 878 | 877 | 115 |
| 14:04:10 | 877 | 68 | 878 | 877 | 1,209 |
| 14:03:40 | 876 | 67 | 877 | 876 | 504 |
| 14:03:20 | 876 | 67 | 876 | 871 | 1,000 |
| 14:03:10 | 876 | 67 | 876 | 871 | 18 |
| 14:03:00 | 875 | 66 | 876 | 875 | 5,685 |
| 14:02:40 | 874 | 65 | 874 | 871 | 16 |
| 14:02:30 | 874 | 65 | 874 | 871 | 1,606 |
| 14:02:20 | 873 | 64 | 873 | 870 | 33 |
| 14:02:10 | 873 | 64 | 873 | 870 | 1 |
| 14:02:00 | 870 | 61 | 873 | 870 | 2 |
| 14:01:40 | 873 | 64 | 873 | 870 | 16 |
| 14:01:10 | 873 | 64 | 873 | 870 | 116 |
| 14:00:50 | 873 | 64 | 873 | 870 | 1 |
| 13:59:30 | 873 | 64 | 873 | 870 | 14 |
| 13:59:00 | 873 | 64 | 873 | 870 | 1 |
| 13:58:10 | 873 | 64 | 873 | 870 | 1 |
| 13:57:40 | 872 | 63 | 873 | 870 | 17 |
| 13:57:20 | 867 | 58 | 872 | 868 | 21 |
| 13:57:00 | 870 | 61 | 873 | 870 | 12,829 |
| 13:56:50 | 866 | 57 | 867 | 864 | 50 |
| 13:56:40 | 866 | 57 | 866 | 863 | 21,068 |
| 13:56:10 | 864 | 55 | 864 | 863 | 4,389 |
| 13:55:50 | 864 | 55 | 866 | 864 | 1,701 |
| 13:55:30 | 864 | 55 | 866 | 864 | 1,149 |
| 13:55:10 | 864 | 55 | 866 | 864 | 285 |
| 13:53:50 | 867 | 58 | 866 | 864 | 31 |
| 13:53:40 | 867 | 58 | 867 | 864 | 1 |
| 13:53:00 | 867 | 58 | 867 | 864 | 1 |
| 13:52:50 | 864 | 55 | 867 | 864 | 78 |
| 13:52:30 | 864 | 55 | 867 | 864 | 1,410 |
| 13:52:20 | 867 | 58 | 867 | 866 | 1 |
| 13:52:10 | 867 | 58 | 867 | 866 | 11 |
| 13:52:00 | 867 | 58 | 867 | 866 | 8 |
| 13:51:30 | 867 | 58 | 870 | 867 | 100 |
| 13:50:50 | 870 | 61 | 870 | 867 | 2 |
| 13:50:40 | 870 | 61 | 870 | 867 | 1 |
| 13:50:30 | 865 | 56 | 870 | 867 | 6 |
| 13:50:20 | 869 | 60 | 870 | 865 | 101 |
| 13:50:10 | 866 | 57 | 870 | 869 | 300 |
| 13:49:00 | 869 | 60 | 870 | 866 | 20 |
| 13:48:20 | 869 | 60 | 869 | 866 | 5 |
| 13:47:50 | 869 | 60 | 869 | 865 | 129 |
| 13:47:20 | 868 | 59 | 869 | 865 | 50 |
| 13:47:10 | 869 | 60 | 869 | 868 | 28 |
| 13:47:00 | 869 | 60 | 869 | 865 | 1 |
| 13:46:40 | 869 | 60 | 869 | 865 | 6,040 |
| 13:46:30 | 869 | 60 | 869 | 866 | 50 |
| 13:46:20 | 869 | 60 | 869 | 866 | 10 |
| 13:45:40 | 865 | 56 | 868 | 866 | 1,000 |
| 13:45:30 | 868 | 59 | 868 | 866 | 10 |
| 13:44:10 | 865 | 56 | 868 | 866 | 874 |
| 13:44:00 | 865 | 56 | 869 | 865 | 2,046 |
| 13:43:40 | 869 | 60 | 869 | 865 | 9,550 |
| 13:43:30 | 865 | 56 | 869 | 866 | 30 |
| 13:42:10 | 865 | 56 | 869 | 866 | 500 |
| 13:41:10 | 865 | 56 | 869 | 865 | 800 |
| 13:41:00 | 869 | 60 | 869 | 865 | 1 |
| 13:40:50 | 865 | 56 | 869 | 864 | 2,231 |
| 13:40:40 | 865 | 56 | 865 | 864 | 1,122 |
| 13:40:20 | 865 | 56 | 869 | 865 | 8 |
| 13:39:30 | 868 | 59 | 869 | 867 | 2 |
| 13:39:20 | 870 | 61 | 870 | 869 | 50 |
| 13:39:10 | 865 | 56 | 869 | 865 | 1,096 |
| 13:39:00 | 869 | 60 | 868 | 865 | 1 |
| 13:38:50 | 865 | 56 | 869 | 865 | 101 |
| 13:38:40 | 870 | 61 | 870 | 865 | 500 |
| 13:38:30 | 870 | 61 | 869 | 865 | 158 |
| 13:38:00 | 865 | 56 | 869 | 865 | 109 |
| 13:37:50 | 865 | 56 | 869 | 866 | 10,000 |
| 13:36:40 | 868 | 59 | 870 | 868 | 2,069 |
| 13:36:30 | 867 | 58 | 868 | 867 | 1,400 |
| 13:36:20 | 869 | 60 | 869 | 868 | 1,542 |
| 13:35:40 | 870 | 61 | 874 | 869 | 3,648 |
| 13:35:20 | 870 | 61 | 874 | 871 | 21 |
| 13:35:10 | 874 | 65 | 875 | 870 | 291 |
| 13:34:30 | 872 | 63 | 872 | 870 | 137 |
| 13:34:10 | 872 | 63 | 872 | 870 | 1,100 |
| 13:33:30 | 870 | 61 | 871 | 870 | 1,200 |
| 13:33:20 | 871 | 62 | 872 | 871 | 15 |
| 13:33:10 | 871 | 62 | 872 | 871 | 1,933 |
| 13:32:50 | 872 | 63 | 872 | 871 | 65 |
| 13:32:30 | 872 | 63 | 872 | 871 | 713 |
| 13:32:00 | 872 | 63 | 875 | 872 | 80 |
| 13:31:40 | 872 | 63 | 875 | 872 | 1,000 |
| 13:31:00 | 872 | 63 | 875 | 872 | 1,000 |
| 13:30:50 | 872 | 63 | 875 | 872 | 27 |
| 13:30:40 | 872 | 63 | 875 | 872 | 457 |
| 13:30:30 | 872 | 63 | 876 | 872 | 12 |
| 13:29:40 | 872 | 63 | 876 | 872 | 120 |
| 13:29:20 | 877 | 68 | 877 | 872 | 185 |
| 13:29:10 | 871 | 62 | 875 | 871 | 800 |
| 13:28:50 | 875 | 66 | 875 | 872 | 1 |
| 13:28:40 | 875 | 66 | 875 | 871 | 868 |
| 13:28:00 | 872 | 63 | 875 | 872 | 6 |
| 13:27:40 | 872 | 63 | 875 | 872 | 20 |
| 13:27:20 | 872 | 63 | 875 | 872 | 3,202 |
| 13:26:10 | 872 | 63 | 875 | 873 | 122 |
| 13:26:00 | 873 | 64 | 875 | 872 | 100 |
| 13:25:50 | 873 | 64 | 873 | 872 | 93 |
| 13:24:50 | 875 | 66 | 875 | 873 | 1 |
| 13:24:40 | 875 | 66 | 875 | 874 | 1 |
| 13:24:30 | 873 | 64 | 875 | 874 | 233 |
| 13:24:20 | 873 | 64 | 873 | 872 | 512 |
| 13:24:00 | 873 | 64 | 873 | 872 | 3,000 |
| 13:23:30 | 873 | 64 | 873 | 872 | 359 |
| 13:23:20 | 873 | 64 | 874 | 873 | 65 |
| 13:23:00 | 873 | 64 | 874 | 873 | 1,276 |
| 13:21:50 | 874 | 65 | 874 | 873 | 547 |
| 13:21:30 | 876 | 67 | 876 | 875 | 286 |
| 13:20:50 | 875 | 66 | 876 | 875 | 60 |
| 13:19:50 | 873 | 64 | 875 | 874 | 100 |
| 13:18:50 | 871 | 62 | 875 | 873 | 300 |
| 13:18:40 | 871 | 62 | 875 | 872 | 6 |
| 13:18:10 | 872 | 63 | 875 | 871 | 30 |
| 13:17:30 | 872 | 63 | 872 | 871 | 534 |
| 13:17:00 | 876 | 67 | 876 | 872 | 1 |
| 13:16:50 | 872 | 63 | 876 | 872 | 62 |
| 13:16:40 | 876 | 67 | 876 | 872 | 1 |
| 13:16:20 | 876 | 67 | 876 | 872 | 301 |
| 13:16:10 | 872 | 63 | 876 | 872 | 1 |
| 13:16:00 | 872 | 63 | 876 | 872 | 200 |
| 13:15:30 | 876 | 67 | 876 | 873 | 5 |
| 13:15:00 | 876 | 67 | 876 | 871 | 120 |
| 13:14:50 | 876 | 67 | 876 | 871 | 104 |
| 13:14:30 | 877 | 68 | 876 | 871 | 2 |
| 13:14:20 | 876 | 67 | 877 | 871 | 58 |
| 13:14:10 | 873 | 64 | 876 | 871 | 1,567 |
| 13:14:00 | 872 | 63 | 873 | 872 | 2,208 |
| 13:13:40 | 873 | 64 | 877 | 873 | 21 |
| 13:13:30 | 873 | 64 | 877 | 873 | 400 |
| 13:13:20 | 877 | 68 | 877 | 874 | 45 |
| 13:12:50 | 877 | 68 | 877 | 873 | 6 |
| 13:12:40 | 872 | 63 | 877 | 872 | 1 |
| 13:12:30 | 872 | 63 | 877 | 872 | 502 |
| 13:11:50 | 877 | 68 | 877 | 872 | 1 |
| 13:11:40 | 872 | 63 | 877 | 872 | 1 |
| 13:11:10 | 872 | 63 | 877 | 872 | 3 |
| 13:10:50 | 877 | 68 | 877 | 872 | 1 |
| 13:10:40 | 872 | 63 | 877 | 872 | 1 |
| 13:10:30 | 872 | 63 | 877 | 872 | 100 |
| 13:09:30 | 877 | 68 | 877 | 872 | 406 |
| 13:08:50 | 877 | 68 | 877 | 872 | 3 |
| 13:08:10 | 877 | 68 | 877 | 872 | 10,025 |
| 13:07:50 | 881 | 72 | 880 | 876 | 122 |
| 13:07:40 | 880 | 71 | 880 | 876 | 2 |
| 13:07:30 | 880 | 71 | 880 | 876 | 2 |
| 13:07:10 | 875 | 66 | 880 | 877 | 1,000 |
| 13:06:20 | 875 | 66 | 880 | 876 | 4,796 |
| 13:05:30 | 876 | 67 | 878 | 876 | 150 |
| 13:05:20 | 878 | 69 | 878 | 876 | 172 |
| 13:05:10 | 878 | 69 | 878 | 876 | 3 |
| 13:05:00 | 875 | 66 | 877 | 875 | 3,444 |
| 13:04:50 | 877 | 68 | 877 | 876 | 2 |
| 13:04:40 | 875 | 66 | 877 | 875 | 4,999 |
| 13:04:30 | 876 | 67 | 878 | 876 | 4,175 |
| 13:04:20 | 879 | 70 | 879 | 878 | 6,334 |
| 13:03:30 | 882 | 73 | 882 | 880 | 12,653 |
| 13:03:10 | 875 | 66 | 878 | 875 | 756 |
| 13:02:50 | 875 | 66 | 877 | 875 | 1,230 |
| 13:02:10 | 875 | 66 | 878 | 875 | 1,480 |
| 13:02:00 | 876 | 67 | 878 | 875 | 104 |
| 13:01:30 | 878 | 69 | 878 | 876 | 101 |
| 13:01:20 | 875 | 66 | 878 | 876 | 1,000 |
| 13:01:00 | 875 | 66 | 878 | 875 | 3,386 |
| 13:00:50 | 875 | 66 | 878 | 875 | 224 |
| 13:00:40 | 875 | 66 | 878 | 875 | 1,000 |
| 13:00:30 | 876 | 67 | 878 | 876 | 863 |
| 13:00:20 | 875 | 66 | 876 | 875 | 584 |
| 13:00:10 | 876 | 67 | 876 | 875 | 2 |
| 12:59:50 | 876 | 67 | 876 | 875 | 497 |
| 12:59:40 | 876 | 67 | 878 | 876 | 10 |
| 12:59:10 | 875 | 66 | 878 | 876 | 3,055 |
| 12:59:00 | 878 | 69 | 878 | 876 | 98 |
| 12:58:50 | 879 | 70 | 879 | 878 | 1 |
| 12:58:40 | 879 | 70 | 879 | 878 | 15 |
| 12:58:10 | 880 | 71 | 881 | 879 | 75 |
| 12:57:50 | 877 | 68 | 880 | 878 | 6,354 |
| 12:57:30 | 881 | 72 | 882 | 881 | 100 |
| 12:57:10 | 881 | 72 | 886 | 881 | 1,288 |
| 12:56:40 | 881 | 72 | 886 | 881 | 1,147 |
| 12:56:20 | 884 | 75 | 887 | 884 | 336 |
| 12:56:10 | 886 | 77 | 887 | 884 | 93 |
| 12:56:00 | 886 | 77 | 886 | 884 | 479 |
| 12:55:40 | 884 | 75 | 884 | 881 | 3,304 |
| 12:55:30 | 884 | 75 | 884 | 880 | 4,446 |
| 12:55:20 | 884 | 75 | 884 | 881 | 2,300 |
| 12:54:20 | 885 | 76 | 888 | 885 | 50 |
| 12:54:10 | 885 | 76 | 888 | 885 | 106 |
| 12:54:00 | 885 | 76 | 888 | 885 | 1,348 |
| 12:53:50 | 885 | 76 | 888 | 885 | 1,231 |
| 12:53:40 | 885 | 76 | 888 | 885 | 2,387 |
| 12:53:00 | 888 | 79 | 888 | 887 | 500 |
| 12:52:50 | 888 | 79 | 888 | 886 | 1,000 |
| 12:52:40 | 888 | 79 | 888 | 886 | 287 |
| 12:52:20 | 888 | 79 | 888 | 886 | 100 |
| 12:52:10 | 888 | 79 | 888 | 886 | 5 |
| 12:52:00 | 887 | 78 | 887 | 886 | 80 |
| 12:51:50 | 887 | 78 | 887 | 886 | 217 |
| 12:51:40 | 885 | 76 | 886 | 885 | 120 |
| 12:51:30 | 885 | 76 | 885 | 883 | 61 |
| 12:51:20 | 883 | 74 | 885 | 883 | 121 |
| 12:51:10 | 885 | 76 | 885 | 883 | 1 |
| 12:50:50 | 882 | 73 | 885 | 883 | 88 |
| 12:50:40 | 882 | 73 | 885 | 883 | 1 |
| 12:50:30 | 881 | 72 | 887 | 882 | 8,366 |
| 12:50:20 | 888 | 79 | 888 | 887 | 527 |
| 12:50:10 | 888 | 79 | 890 | 888 | 863 |
| 12:50:00 | 888 | 79 | 889 | 888 | 45 |
| 12:49:50 | 889 | 80 | 889 | 888 | 2,054 |
| 12:49:40 | 890 | 81 | 890 | 889 | 77 |
| 12:49:10 | 890 | 81 | 890 | 889 | 7,541 |
| 12:48:50 | 890 | 81 | 893 | 890 | 1,999 |
| 12:48:40 | 893 | 84 | 893 | 890 | 41 |
| 12:48:30 | 893 | 84 | 894 | 890 | 1,677 |
| 12:48:20 | 891 | 82 | 893 | 891 | 2,219 |
| 12:48:00 | 894 | 85 | 893 | 891 | 907 |
| 12:47:50 | 891 | 82 | 894 | 891 | 2,632 |
| 12:47:30 | 894 | 85 | 894 | 892 | 3 |
| 12:47:00 | 894 | 85 | 893 | 892 | 64 |
| 12:46:30 | 894 | 85 | 894 | 892 | 1,151 |
| 12:46:20 | 894 | 85 | 894 | 892 | 57 |
| 12:46:10 | 893 | 84 | 894 | 893 | 74 |
| 12:46:00 | 894 | 85 | 894 | 893 | 96 |
| 12:45:50 | 895 | 86 | 895 | 894 | 55 |
| 12:45:40 | 895 | 86 | 895 | 894 | 4,526 |
| 12:45:30 | 894 | 85 | 895 | 894 | 53 |
| 12:45:20 | 894 | 85 | 895 | 894 | 2,071 |
| 12:45:10 | 894 | 85 | 895 | 894 | 124 |
| 12:45:00 | 894 | 85 | 895 | 894 | 55 |
| 12:44:50 | 894 | 85 | 895 | 894 | 1,014 |
| 12:44:40 | 895 | 86 | 895 | 894 | 10,532 |
| 12:44:30 | 890 | 81 | 894 | 890 | 50 |
| 12:44:20 | 895 | 86 | 895 | 890 | 12,240 |
| 12:44:10 | 890 | 81 | 894 | 890 | 51 |
| 12:44:00 | 889 | 80 | 895 | 890 | 6,309 |
| 12:43:50 | 895 | 86 | 895 | 894 | 59 |
| 12:43:40 | 895 | 86 | 895 | 894 | 5,193 |
| 12:43:30 | 895 | 86 | 895 | 894 | 2,055 |
| 12:43:20 | 894 | 85 | 895 | 894 | 2,587 |
| 12:43:10 | 894 | 85 | 894 | 893 | 7,823 |
| 12:43:00 | 893 | 84 | 894 | 893 | 4,158 |
| 12:42:50 | 893 | 84 | 894 | 893 | 290 |
| 12:42:40 | 893 | 84 | 894 | 893 | 100 |
| 12:42:20 | 893 | 84 | 894 | 893 | 55 |
| 12:42:10 | 893 | 84 | 894 | 893 | 50 |
| 12:42:00 | 893 | 84 | 894 | 893 | 162 |
| 12:41:50 | 893 | 84 | 894 | 893 | 2,282 |
| 12:41:40 | 893 | 84 | 894 | 893 | 4,350 |
| 12:41:30 | 893 | 84 | 894 | 893 | 1,994 |
| 12:41:20 | 893 | 84 | 893 | 892 | 444 |
| 12:41:10 | 893 | 84 | 893 | 892 | 10,109 |
| 12:41:00 | 892 | 83 | 893 | 892 | 5,397 |
| 12:40:40 | 891 | 82 | 892 | 890 | 972 |
| 12:40:30 | 890 | 81 | 891 | 890 | 506 |
| 12:40:10 | 891 | 82 | 891 | 889 | 304 |
| 12:39:20 | 889 | 80 | 890 | 889 | 8,237 |
| 12:39:10 | 889 | 80 | 892 | 889 | 930 |
| 12:39:00 | 888 | 79 | 889 | 887 | 1,896 |
| 12:38:40 | 887 | 78 | 892 | 888 | 66 |
| 12:38:30 | 888 | 79 | 892 | 888 | 875 |
| 12:38:20 | 889 | 80 | 892 | 889 | 550 |
| 12:38:10 | 890 | 81 | 892 | 889 | 401 |
| 12:38:00 | 889 | 80 | 890 | 889 | 2,811 |
| 12:37:50 | 891 | 82 | 893 | 890 | 73 |
| 12:37:40 | 893 | 84 | 893 | 890 | 77 |
| 12:37:30 | 893 | 84 | 893 | 890 | 356 |
| 12:37:20 | 889 | 80 | 893 | 890 | 6,474 |
| 12:37:10 | 893 | 84 | 893 | 891 | 565 |
| 12:37:00 | 890 | 81 | 890 | 889 | 223 |
| 12:36:50 | 890 | 81 | 890 | 889 | 4,266 |
| 12:36:40 | 893 | 84 | 893 | 890 | 10 |
| 12:36:30 | 890 | 81 | 893 | 890 | 58 |
| 12:36:20 | 893 | 84 | 893 | 890 | 1,418 |
| 12:36:10 | 894 | 85 | 894 | 890 | 1,494 |
| 12:36:00 | 894 | 85 | 894 | 892 | 94,828 |
| 12:35:50 | 887 | 78 | 887 | 885 | 110 |
| 12:35:40 | 887 | 78 | 887 | 885 | 672 |
| 12:35:30 | 887 | 78 | 887 | 885 | 47 |
| 12:35:20 | 887 | 78 | 887 | 885 | 1,686 |
| 12:35:10 | 885 | 76 | 886 | 885 | 115 |
| 12:35:00 | 888 | 79 | 887 | 885 | 112 |
| 12:34:50 | 888 | 79 | 888 | 885 | 301 |
| 12:34:40 | 885 | 76 | 888 | 885 | 200 |
| 12:34:30 | 888 | 79 | 888 | 885 | 1,154 |
| 12:34:20 | 885 | 76 | 888 | 885 | 471 |
| 12:34:10 | 885 | 76 | 888 | 885 | 100 |
| 12:34:00 | 888 | 79 | 888 | 886 | 6 |
| 12:33:50 | 885 | 76 | 888 | 886 | 7,207 |
| 12:33:40 | 888 | 79 | 888 | 885 | 2,798 |
| 12:33:30 | 888 | 79 | 888 | 885 | 17,491 |
| 12:33:20 | 888 | 79 | 888 | 886 | 25,274 |
| 12:33:10 | 889 | 80 | 889 | 888 | 400 |
| 12:33:00 | 889 | 80 | 889 | 888 | 500 |
| 12:32:50 | 888 | 79 | 889 | 888 | 2,896 |
| 12:32:40 | 888 | 79 | 889 | 888 | 12,049 |
| 12:32:30 | 888 | 79 | 889 | 888 | 3,081 |
| 12:32:20 | 888 | 79 | 888 | 885 | 3,700 |
| 12:32:10 | 888 | 79 | 888 | 885 | 3,276 |
| 12:32:00 | 888 | 79 | 888 | 887 | 203 |
| 12:31:50 | 887 | 78 | 888 | 887 | 5,811 |
| 12:31:40 | 887 | 78 | 888 | 887 | 113 |
| 12:31:30 | 887 | 78 | 888 | 887 | 1,302 |
| 12:31:20 | 888 | 79 | 888 | 887 | 467 |
| 12:31:10 | 888 | 79 | 888 | 887 | 12,486 |
| 12:31:00 | 886 | 77 | 887 | 886 | 12,776 |
| 12:30:50 | 884 | 75 | 884 | 882 | 1,629 |
| 12:30:30 | 882 | 73 | 883 | 882 | 17,551 |
| 12:30:20 | 881 | 72 | 882 | 880 | 101 |
| 12:30:10 | 881 | 72 | 882 | 881 | 14,986 |
| 12:30:00 | 880 | 71 | 880 | 879 | 10 |
| 12:29:50 | 879 | 70 | 880 | 879 | 100 |
| 12:29:40 | 879 | 70 | 880 | 879 | 21 |
| 12:29:30 | 880 | 71 | 880 | 879 | 100 |
| 12:29:20 | 879 | 70 | 880 | 879 | 232 |
| 12:29:10 | 879 | 70 | 880 | 879 | 6,818 |
| 12:29:00 | 880 | 71 | 879 | 876 | 133 |
| 12:28:50 | 880 | 71 | 880 | 875 | 1,500 |
| 12:28:40 | 877 | 68 | 879 | 875 | 1,668 |
| 12:28:30 | 879 | 70 | 880 | 877 | 1,006 |
| 12:28:20 | 879 | 70 | 879 | 877 | 18,956 |
| 12:28:10 | 872 | 63 | 875 | 872 | 98 |
| 12:27:50 | 871 | 62 | 875 | 872 | 200 |
| 12:27:40 | 869 | 60 | 871 | 870 | 102 |
| 12:27:30 | 871 | 62 | 871 | 870 | 1,596 |
| 12:27:20 | 870 | 61 | 870 | 867 | 205 |
| 12:27:10 | 870 | 61 | 870 | 865 | 112 |
| 12:27:00 | 871 | 62 | 870 | 869 | 800 |
| 12:26:50 | 869 | 60 | 869 | 865 | 506 |
| 12:26:40 | 864 | 55 | 868 | 865 | 10,000 |
| 12:26:30 | 864 | 55 | 870 | 865 | 1,002 |
| 12:26:20 | 871 | 62 | 871 | 869 | 1,000 |
| 12:26:10 | 870 | 61 | 870 | 869 | 17,009 |
| 12:26:00 | 870 | 61 | 871 | 870 | 7 |
| 12:25:50 | 870 | 61 | 871 | 870 | 500 |
| 12:25:30 | 870 | 61 | 870 | 869 | 2 |
| 12:25:20 | 870 | 61 | 871 | 870 | 870 |
| 12:25:00 | 866 | 57 | 870 | 868 | 11 |
| 12:24:50 | 867 | 58 | 870 | 867 | 1 |
| 12:24:40 | 866 | 57 | 870 | 867 | 2,322 |
| 12:24:30 | 872 | 63 | 873 | 871 | 16 |
| 12:24:10 | 868 | 59 | 873 | 872 | 896 |
| 12:23:50 | 867 | 58 | 873 | 868 | 1,723 |
| 12:22:40 | 870 | 61 | 874 | 871 | 2,016 |
| 12:22:10 | 876 | 67 | 876 | 871 | 61 |
| 12:21:00 | 876 | 67 | 875 | 871 | 6 |
| 12:20:20 | 871 | 62 | 876 | 871 | 154 |
| 12:20:00 | 873 | 64 | 878 | 873 | 22 |
| 12:19:40 | 873 | 64 | 873 | 871 | 962 |
| 12:18:50 | 873 | 64 | 879 | 873 | 962 |
| 12:17:50 | 873 | 64 | 879 | 873 | 4 |
| 12:17:20 | 879 | 70 | 879 | 873 | 2,806 |
| 12:17:00 | 879 | 70 | 879 | 873 | 200 |
| 12:16:50 | 879 | 70 | 879 | 873 | 4 |
| 12:16:30 | 879 | 70 | 879 | 873 | 5 |
| 12:16:00 | 879 | 70 | 879 | 873 | 1 |
| 12:15:50 | 873 | 64 | 879 | 873 | 1 |
| 12:15:40 | 880 | 71 | 880 | 873 | 16,199 |
| 12:15:10 | 879 | 70 | 879 | 872 | 6,712 |
| 12:15:00 | 874 | 65 | 874 | 869 | 1,667 |
| 12:14:50 | 874 | 65 | 874 | 869 | 1,000 |
| 12:14:20 | 872 | 63 | 872 | 869 | 20 |
| 12:14:10 | 873 | 64 | 873 | 869 | 1 |
| 12:14:00 | 869 | 60 | 873 | 869 | 6 |
| 12:13:40 | 873 | 64 | 873 | 869 | 1,000 |
| 12:13:30 | 873 | 64 | 873 | 869 | 151 |
| 12:12:30 | 868 | 59 | 873 | 869 | 5,767 |
| 12:11:50 | 867 | 58 | 873 | 868 | 99 |
| 12:11:40 | 867 | 58 | 873 | 867 | 242 |
| 12:11:00 | 867 | 58 | 873 | 868 | 1,147 |
| 12:10:30 | 870 | 61 | 872 | 870 | 66 |
| 12:10:10 | 870 | 61 | 872 | 870 | 6,900 |
| 12:09:00 | 872 | 63 | 874 | 872 | 460 |
| 12:08:40 | 873 | 64 | 874 | 872 | 17 |
| 12:08:10 | 872 | 63 | 873 | 872 | 17,143 |
| 12:08:00 | 874 | 65 | 874 | 873 | 1,297 |
| 12:07:50 | 874 | 65 | 876 | 874 | 200 |
| 12:07:40 | 875 | 66 | 876 | 875 | 173 |
| 12:07:30 | 875 | 66 | 876 | 875 | 10 |
| 12:07:20 | 875 | 66 | 876 | 875 | 4,923 |
| 12:06:20 | 877 | 68 | 879 | 877 | 10 |
| 12:06:10 | 877 | 68 | 880 | 877 | 117 |
| 12:05:50 | 878 | 69 | 878 | 877 | 77 |
| 12:05:40 | 879 | 70 | 880 | 878 | 2,500 |
| 12:04:30 | 880 | 71 | 879 | 877 | 28 |
| 12:03:50 | 880 | 71 | 880 | 877 | 20 |
| 12:03:30 | 880 | 71 | 880 | 877 | 18,201 |
| 12:03:20 | 877 | 68 | 877 | 875 | 18 |
| 12:01:50 | 875 | 66 | 877 | 875 | 800 |
| 12:01:30 | 877 | 68 | 877 | 875 | 6,098 |
| 12:01:20 | 876 | 67 | 877 | 875 | 5,772 |
| 12:01:10 | 875 | 66 | 876 | 874 | 670 |
| 12:00:50 | 875 | 66 | 875 | 874 | 889 |
| 11:59:40 | 873 | 64 | 874 | 873 | 12 |
| 11:59:30 | 873 | 64 | 874 | 873 | 10 |
| 11:59:20 | 873 | 64 | 874 | 873 | 2,000 |
| 11:58:50 | 873 | 64 | 875 | 873 | 1,084 |
| 11:58:40 | 875 | 66 | 875 | 873 | 21 |
| 11:58:30 | 874 | 65 | 875 | 874 | 5 |
| 11:58:10 | 875 | 66 | 875 | 874 | 67 |
| 11:57:40 | 875 | 66 | 875 | 873 | 20 |
| 11:57:30 | 875 | 66 | 875 | 872 | 6 |
| 11:57:10 | 871 | 62 | 875 | 872 | 290 |
| 11:56:50 | 877 | 68 | 877 | 873 | 2,141 |
| 11:56:40 | 878 | 69 | 876 | 873 | 2,002 |
| 11:56:30 | 873 | 64 | 877 | 873 | 2 |
| 11:56:20 | 876 | 67 | 877 | 873 | 10 |
| 11:56:10 | 877 | 68 | 878 | 876 | 101 |
| 11:55:30 | 876 | 67 | 877 | 876 | 1 |
| 11:55:20 | 876 | 67 | 876 | 875 | 1,464 |
| 11:55:10 | 877 | 68 | 877 | 875 | 301 |
| 11:55:00 | 876 | 67 | 876 | 875 | 1 |
| 11:54:50 | 875 | 66 | 876 | 875 | 11 |
| 11:54:40 | 875 | 66 | 876 | 875 | 245 |
| 11:54:30 | 876 | 67 | 876 | 875 | 168 |
| 11:54:20 | 875 | 66 | 876 | 875 | 36 |
| 11:53:00 | 875 | 66 | 875 | 871 | 100 |
| 11:52:40 | 875 | 66 | 875 | 871 | 1 |
| 11:52:30 | 875 | 66 | 875 | 871 | 10 |
| 11:52:20 | 875 | 66 | 876 | 875 | 1,037 |
| 11:51:30 | 870 | 61 | 875 | 870 | 2,100 |
| 11:51:20 | 876 | 67 | 876 | 871 | 2 |
| 11:51:10 | 876 | 67 | 876 | 871 | 30 |
| 11:51:00 | 876 | 67 | 876 | 871 | 1 |
| 11:50:50 | 871 | 62 | 876 | 871 | 2,985 |
| 11:50:40 | 872 | 63 | 876 | 872 | 580 |
| 11:50:20 | 877 | 68 | 877 | 873 | 500 |
| 11:50:10 | 877 | 68 | 877 | 873 | 200 |
| 11:49:40 | 877 | 68 | 877 | 872 | 100 |
| 11:49:30 | 877 | 68 | 877 | 872 | 2,636 |
| 11:49:10 | 875 | 66 | 874 | 871 | 501 |
| 11:49:00 | 872 | 63 | 874 | 869 | 967 |
| 11:48:40 | 872 | 63 | 873 | 869 | 2,264 |
| 11:48:30 | 869 | 60 | 870 | 867 | 7,174 |
| 11:48:10 | 869 | 60 | 869 | 867 | 324 |
| 11:48:00 | 867 | 58 | 869 | 867 | 115 |
| 11:47:10 | 868 | 59 | 868 | 867 | 3,355 |
| 11:46:50 | 870 | 61 | 870 | 869 | 2,337 |
| 11:46:40 | 870 | 61 | 871 | 870 | 744 |
| 11:46:20 | 870 | 61 | 871 | 870 | 808 |
| 11:45:40 | 870 | 61 | 871 | 870 | 1 |
| 11:45:30 | 871 | 62 | 871 | 870 | 2,808 |
| 11:45:20 | 870 | 61 | 872 | 870 | 22 |
| 11:45:10 | 872 | 63 | 872 | 870 | 79 |
| 11:45:00 | 872 | 63 | 872 | 871 | 3 |
| 11:44:50 | 871 | 62 | 872 | 871 | 2 |
| 11:44:40 | 871 | 62 | 872 | 871 | 2 |
| 11:44:30 | 872 | 63 | 872 | 871 | 41 |
| 11:44:00 | 872 | 63 | 872 | 871 | 6 |
| 11:43:40 | 873 | 64 | 873 | 872 | 4 |
| 11:43:20 | 873 | 64 | 873 | 872 | 2 |
| 11:42:50 | 873 | 64 | 873 | 872 | 2 |
| 11:42:30 | 873 | 64 | 873 | 872 | 1 |
| 11:42:20 | 873 | 64 | 873 | 872 | 732 |
| 11:42:10 | 873 | 64 | 873 | 872 | 101 |
| 11:42:00 | 872 | 63 | 873 | 872 | 6 |
| 11:41:50 | 872 | 63 | 873 | 872 | 499 |
| 11:41:40 | 869 | 60 | 872 | 869 | 266 |
| 11:41:20 | 869 | 60 | 872 | 870 | 5 |
| 11:40:00 | 873 | 64 | 872 | 869 | 5 |
| 11:39:50 | 873 | 64 | 873 | 867 | 210 |
| 11:39:20 | 873 | 64 | 873 | 867 | 9 |
| 11:38:50 | 873 | 64 | 873 | 867 | 15 |
| 11:38:30 | 873 | 64 | 873 | 867 | 42 |
| 11:37:30 | 872 | 63 | 872 | 867 | 50 |
| 11:37:00 | 873 | 64 | 872 | 867 | 1,008 |
| 11:36:10 | 873 | 64 | 872 | 867 | 94 |
| 11:35:40 | 873 | 64 | 872 | 866 | 1 |
| 11:35:30 | 873 | 64 | 873 | 867 | 3 |
| 11:35:00 | 875 | 66 | 873 | 867 | 11,540 |
| 11:34:30 | 874 | 65 | 872 | 867 | 1,680 |
| 11:34:00 | 872 | 63 | 871 | 866 | 52 |
| 11:33:50 | 865 | 56 | 871 | 866 | 200 |
| 11:33:10 | 871 | 62 | 871 | 870 | 605 |
| 11:33:00 | 873 | 64 | 874 | 873 | 109 |
| 11:32:50 | 874 | 65 | 874 | 873 | 623 |
| 11:32:40 | 873 | 64 | 873 | 871 | 898 |
| 11:32:30 | 871 | 62 | 872 | 871 | 557 |
| 11:32:20 | 871 | 62 | 871 | 869 | 1 |
| 11:32:10 | 869 | 60 | 871 | 865 | 6,476 |
| 11:32:00 | 865 | 56 | 866 | 865 | 733 |
| 11:31:50 | 864 | 55 | 864 | 861 | 7 |
| 11:31:40 | 864 | 55 | 864 | 861 | 49 |
| 11:31:30 | 863 | 54 | 864 | 861 | 3 |
| 11:31:20 | 863 | 54 | 864 | 860 | 15 |
| 11:31:10 | 863 | 54 | 863 | 860 | 22 |
| 11:30:40 | 858 | 49 | 862 | 859 | 10 |
| 11:29:00 | 858 | 49 | 863 | 858 | 40 |
| 11:28:40 | 860 | 51 | 864 | 858 | 651 |
| 11:28:10 | 858 | 49 | 859 | 857 | 31 |
| 11:27:50 | 859 | 50 | 859 | 858 | 166 |
| 11:27:40 | 860 | 51 | 860 | 859 | 200 |
| 11:27:30 | 860 | 51 | 863 | 860 | 99 |
| 11:27:20 | 864 | 55 | 864 | 860 | 3 |
| 11:27:00 | 864 | 55 | 864 | 860 | 3,030 |
| 11:26:50 | 866 | 57 | 865 | 864 | 21 |
| 11:26:40 | 864 | 55 | 865 | 864 | 234 |
| 11:26:30 | 864 | 55 | 865 | 860 | 374 |
| 11:26:20 | 855 | 46 | 862 | 858 | 2,245 |
| 11:26:10 | 864 | 55 | 864 | 860 | 15,152 |
| 11:26:00 | 858 | 49 | 859 | 856 | 13,910 |
| 11:25:20 | 856 | 47 | 856 | 854 | 3,340 |
| 11:23:50 | 856 | 47 | 856 | 854 | 251 |
| 11:23:40 | 855 | 46 | 856 | 855 | 2 |
| 11:23:30 | 855 | 46 | 856 | 855 | 1 |
| 11:23:20 | 855 | 46 | 856 | 855 | 22 |
| 11:23:00 | 855 | 46 | 856 | 855 | 298 |
| 11:22:40 | 855 | 46 | 855 | 854 | 1,002 |
| 11:22:10 | 856 | 47 | 856 | 855 | 10 |
| 11:21:40 | 855 | 46 | 856 | 855 | 1,610 |
| 11:20:10 | 856 | 47 | 856 | 855 | 739 |
| 11:19:40 | 857 | 48 | 858 | 856 | 333 |
| 11:19:20 | 856 | 47 | 858 | 856 | 261 |
| 11:19:10 | 858 | 49 | 858 | 856 | 1 |
| 11:19:00 | 856 | 47 | 858 | 856 | 1 |
| 11:18:50 | 855 | 46 | 858 | 855 | 2,169 |
| 11:18:40 | 855 | 46 | 856 | 855 | 1 |
| 11:18:20 | 856 | 47 | 856 | 855 | 1,085 |
| 11:18:00 | 857 | 48 | 858 | 856 | 7 |
| 11:17:40 | 859 | 50 | 858 | 856 | 309 |
| 11:17:30 | 859 | 50 | 859 | 856 | 5,129 |
| 11:16:40 | 858 | 49 | 862 | 859 | 262 |
| 11:16:30 | 857 | 48 | 862 | 858 | 499 |
| 11:16:00 | 860 | 51 | 862 | 859 | 681 |
| 11:15:50 | 860 | 51 | 860 | 859 | 4,320 |
| 11:15:40 | 861 | 52 | 862 | 861 | 1 |
| 11:15:30 | 862 | 53 | 862 | 861 | 997 |
| 11:15:20 | 862 | 53 | 863 | 862 | 2,188 |
| 11:15:10 | 864 | 55 | 864 | 863 | 172 |
| 11:15:00 | 863 | 54 | 864 | 863 | 2 |
| 11:14:10 | 865 | 56 | 864 | 863 | 1,000 |
| 11:13:50 | 860 | 51 | 864 | 861 | 124 |
| 11:13:20 | 860 | 51 | 864 | 860 | 74 |
| 11:12:30 | 860 | 51 | 864 | 860 | 2,000 |
| 11:12:00 | 860 | 51 | 865 | 861 | 121 |
| 11:11:40 | 860 | 51 | 865 | 861 | 1 |
| 11:11:20 | 865 | 56 | 865 | 860 | 2,000 |
| 11:11:10 | 865 | 56 | 864 | 860 | 255 |
| 11:11:00 | 865 | 56 | 865 | 860 | 10 |
| 11:10:50 | 865 | 56 | 865 | 860 | 325 |
| 11:10:30 | 865 | 56 | 865 | 860 | 57 |
| 11:10:20 | 867 | 58 | 865 | 860 | 2,000 |
| 11:10:10 | 860 | 51 | 864 | 860 | 406 |
| 11:10:00 | 862 | 53 | 865 | 860 | 332 |
| 11:09:50 | 861 | 52 | 862 | 858 | 984 |
| 11:09:40 | 860 | 51 | 860 | 858 | 2,294 |
| 11:09:30 | 858 | 49 | 858 | 856 | 200 |
| 11:09:20 | 855 | 46 | 858 | 855 | 281 |
| 11:09:10 | 859 | 50 | 859 | 855 | 1,402 |
| 11:08:50 | 855 | 46 | 859 | 856 | 1 |
| 11:08:40 | 855 | 46 | 859 | 855 | 3,903 |
| 11:08:30 | 858 | 49 | 861 | 858 | 400 |
| 11:08:20 | 861 | 52 | 861 | 858 | 2 |
| 11:08:10 | 856 | 47 | 861 | 858 | 205 |
| 11:08:00 | 861 | 52 | 861 | 858 | 1,000 |
| 11:07:50 | 856 | 47 | 861 | 856 | 446 |
| 11:07:40 | 855 | 46 | 862 | 856 | 1,000 |
| 11:07:30 | 864 | 55 | 863 | 857 | 803 |
| 11:07:20 | 855 | 46 | 863 | 857 | 2,296 |
| 11:07:10 | 861 | 52 | 862 | 861 | 15,557 |
| 11:07:00 | 867 | 58 | 867 | 863 | 2,114 |
| 11:06:50 | 867 | 58 | 867 | 864 | 43 |
| 11:06:40 | 863 | 54 | 867 | 863 | 43 |
| 11:06:30 | 867 | 58 | 867 | 863 | 242 |
| 11:06:20 | 868 | 59 | 868 | 864 | 174 |
| 11:06:10 | 863 | 54 | 867 | 863 | 43 |
| 11:06:00 | 867 | 58 | 867 | 863 | 1,900 |
| 11:05:50 | 868 | 59 | 868 | 866 | 144 |
| 11:05:40 | 867 | 58 | 869 | 867 | 16,358 |
| 11:05:30 | 875 | 66 | 875 | 871 | 3,145 |
| 11:05:20 | 874 | 65 | 874 | 870 | 1,512 |
| 11:05:10 | 868 | 59 | 873 | 868 | 43 |
| 11:05:00 | 874 | 65 | 874 | 868 | 42 |
| 11:04:50 | 875 | 66 | 875 | 868 | 3,089 |
| 11:04:40 | 866 | 57 | 870 | 866 | 1,043 |
| 11:04:30 | 870 | 61 | 870 | 866 | 42 |
| 11:04:20 | 869 | 60 | 869 | 866 | 43 |
| 11:04:10 | 866 | 57 | 870 | 866 | 1,544 |
| 11:04:00 | 869 | 60 | 869 | 865 | 342 |
| 11:03:50 | 869 | 60 | 869 | 865 | 825 |
| 11:03:40 | 867 | 58 | 871 | 867 | 43 |
| 11:03:30 | 870 | 61 | 870 | 868 | 687 |
| 11:03:20 | 871 | 62 | 871 | 867 | 43 |
| 11:03:10 | 868 | 59 | 872 | 868 | 43 |
| 11:03:00 | 871 | 62 | 871 | 867 | 42 |
| 11:02:50 | 868 | 59 | 868 | 867 | 3,558 |
| 11:02:40 | 872 | 63 | 873 | 869 | 1,388 |
| 11:02:30 | 873 | 64 | 873 | 869 | 1,686 |
| 11:02:20 | 875 | 66 | 875 | 871 | 55 |
| 11:02:10 | 872 | 63 | 875 | 872 | 217 |
| 11:02:00 | 875 | 66 | 875 | 872 | 4,725 |
| 11:01:50 | 875 | 66 | 875 | 873 | 623 |
| 11:01:40 | 874 | 65 | 875 | 869 | 3,519 |
| 11:01:30 | 864 | 55 | 870 | 864 | 7,878 |
| 11:01:20 | 863 | 54 | 863 | 859 | 4,359 |
| 11:01:00 | 859 | 50 | 859 | 858 | 500 |
| 11:00:40 | 858 | 49 | 859 | 858 | 848 |
| 11:00:30 | 859 | 50 | 859 | 858 | 20 |
| 11:00:20 | 859 | 50 | 859 | 858 | 200 |
| 11:00:10 | 859 | 50 | 860 | 859 | 208 |
| 11:00:00 | 859 | 50 | 859 | 858 | 1,792 |
| 10:59:50 | 860 | 51 | 860 | 859 | 418 |
| 10:59:30 | 859 | 50 | 860 | 859 | 1,999 |
| 10:59:10 | 860 | 51 | 859 | 858 | 1,000 |
| 10:58:50 | 860 | 51 | 860 | 858 | 5,703 |
| 10:58:40 | 859 | 50 | 859 | 858 | 62 |
| 10:58:30 | 859 | 50 | 859 | 858 | 1 |
| 10:58:20 | 860 | 51 | 859 | 858 | 1,000 |
| 10:58:10 | 858 | 49 | 859 | 858 | 4,790 |
| 10:58:00 | 860 | 51 | 860 | 859 | 1,025 |
| 10:57:50 | 864 | 55 | 864 | 861 | 4 |
| 10:57:40 | 861 | 52 | 864 | 861 | 2 |
| 10:57:20 | 864 | 55 | 865 | 864 | 1,641 |
| 10:57:10 | 865 | 56 | 865 | 864 | 710 |
| 10:56:40 | 865 | 56 | 864 | 861 | 326 |
| 10:56:30 | 867 | 58 | 865 | 861 | 1,731 |
| 10:56:10 | 864 | 55 | 864 | 861 | 691 |
| 10:55:50 | 860 | 51 | 864 | 859 | 311 |
| 10:55:40 | 864 | 55 | 865 | 860 | 4,600 |
| 10:55:30 | 865 | 56 | 864 | 860 | 2,807 |
| 10:55:20 | 861 | 52 | 865 | 859 | 5,527 |
| 10:55:10 | 861 | 52 | 866 | 861 | 5,000 |
| 10:55:00 | 866 | 57 | 866 | 862 | 1 |
| 10:54:50 | 865 | 56 | 866 | 862 | 30 |
| 10:54:30 | 865 | 56 | 865 | 862 | 600 |
| 10:54:20 | 865 | 56 | 865 | 861 | 1 |
| 10:54:10 | 862 | 53 | 865 | 861 | 1,084 |
| 10:54:00 | 864 | 55 | 867 | 864 | 100 |
| 10:53:40 | 868 | 59 | 867 | 864 | 168 |
| 10:53:30 | 868 | 59 | 868 | 864 | 6 |
| 10:53:20 | 867 | 58 | 869 | 864 | 13,821 |
| 10:53:10 | 864 | 55 | 864 | 862 | 1,919 |
| 10:53:00 | 865 | 56 | 865 | 864 | 262 |
| 10:52:50 | 864 | 55 | 864 | 862 | 95 |
| 10:52:40 | 862 | 53 | 864 | 862 | 317 |
| 10:52:30 | 867 | 58 | 867 | 866 | 12 |
| 10:52:20 | 867 | 58 | 867 | 866 | 2,820 |
| 10:52:10 | 870 | 61 | 872 | 869 | 1,498 |
| 10:52:00 | 871 | 62 | 871 | 870 | 413 |
| 10:51:40 | 871 | 62 | 873 | 871 | 886 |
| 10:51:00 | 876 | 67 | 876 | 873 | 1 |
| 10:50:50 | 877 | 68 | 876 | 873 | 1 |
| 10:50:30 | 878 | 69 | 877 | 873 | 252 |
| 10:50:20 | 877 | 68 | 876 | 874 | 3,005 |
| 10:50:10 | 877 | 68 | 877 | 874 | 5 |
| 10:50:00 | 877 | 68 | 877 | 874 | 1 |
| 10:49:50 | 874 | 65 | 877 | 874 | 1,237 |
| 10:49:40 | 878 | 69 | 878 | 874 | 2,428 |
| 10:49:30 | 878 | 69 | 879 | 878 | 2,301 |
| 10:49:20 | 872 | 63 | 872 | 871 | 18,481 |
| 10:49:10 | 876 | 67 | 877 | 872 | 441 |
| 10:48:40 | 873 | 64 | 876 | 872 | 20,604 |
| 10:48:30 | 877 | 68 | 877 | 874 | 821 |
| 10:48:10 | 877 | 68 | 877 | 874 | 11 |
| 10:48:00 | 877 | 68 | 877 | 874 | 1,624 |
| 10:47:50 | 877 | 68 | 877 | 874 | 31 |
| 10:47:40 | 874 | 65 | 877 | 874 | 496 |
| 10:47:20 | 877 | 68 | 879 | 874 | 1 |
| 10:47:10 | 877 | 68 | 877 | 873 | 5 |
| 10:47:00 | 872 | 63 | 877 | 872 | 7,383 |
| 10:46:50 | 878 | 69 | 882 | 878 | 300 |
| 10:46:30 | 879 | 70 | 883 | 879 | 117 |
| 10:45:20 | 885 | 76 | 884 | 881 | 1,300 |
| 10:45:10 | 885 | 76 | 885 | 880 | 659 |
| 10:44:50 | 885 | 76 | 884 | 880 | 57 |
| 10:44:40 | 885 | 76 | 885 | 880 | 1,762 |
| 10:44:30 | 886 | 77 | 885 | 879 | 1,235 |
| 10:44:20 | 885 | 76 | 885 | 877 | 1,300 |
| 10:44:10 | 885 | 76 | 883 | 876 | 300 |
| 10:44:00 | 880 | 71 | 880 | 875 | 1,022 |
| 10:43:50 | 881 | 72 | 882 | 876 | 12,920 |
| 10:43:40 | 877 | 68 | 883 | 877 | 33 |
| 10:43:30 | 882 | 73 | 883 | 877 | 826 |
| 10:43:20 | 880 | 71 | 882 | 877 | 464 |
| 10:43:10 | 877 | 68 | 878 | 877 | 20 |
| 10:43:00 | 877 | 68 | 878 | 877 | 2,593 |
| 10:42:50 | 874 | 65 | 873 | 871 | 145 |
| 10:42:40 | 874 | 65 | 874 | 871 | 14 |
| 10:42:30 | 874 | 65 | 874 | 869 | 1,062 |
| 10:42:20 | 869 | 60 | 874 | 869 | 1,152 |
| 10:42:10 | 873 | 64 | 874 | 869 | 229 |
| 10:42:00 | 868 | 59 | 874 | 868 | 18,351 |
| 10:41:50 | 882 | 73 | 882 | 881 | 566 |
| 10:41:40 | 882 | 73 | 882 | 880 | 201 |
| 10:41:30 | 884 | 75 | 881 | 880 | 303 |
| 10:41:20 | 882 | 73 | 885 | 881 | 1,014 |
| 10:41:10 | 883 | 74 | 886 | 882 | 4,099 |
| 10:41:00 | 886 | 77 | 886 | 882 | 626 |
| 10:40:50 | 883 | 74 | 886 | 882 | 5,559 |
| 10:40:40 | 886 | 77 | 887 | 885 | 96 |
| 10:40:30 | 888 | 79 | 888 | 885 | 1,996 |
| 10:40:20 | 887 | 78 | 888 | 886 | 2,981 |
| 10:40:10 | 885 | 76 | 887 | 885 | 3,497 |
| 10:40:00 | 889 | 80 | 889 | 885 | 1,492 |
| 10:39:50 | 884 | 75 | 886 | 884 | 2,466 |
| 10:39:40 | 884 | 75 | 885 | 884 | 1,529 |
| 10:39:30 | 883 | 74 | 883 | 880 | 711 |
| 10:39:20 | 886 | 77 | 884 | 881 | 18,379 |
| 10:39:10 | 886 | 77 | 887 | 881 | 19,701 |
| 10:39:00 | 879 | 70 | 878 | 875 | 8,346 |
| 10:38:50 | 879 | 70 | 878 | 875 | 17,267 |
| 10:38:40 | 880 | 71 | 880 | 879 | 18,198 |
| 10:38:30 | 874 | 65 | 875 | 874 | 1,927 |
| 10:38:20 | 871 | 62 | 872 | 870 | 17,878 |
| 10:38:10 | 868 | 59 | 868 | 866 | 5,241 |
| 10:38:00 | 867 | 58 | 868 | 867 | 210 |
| 10:37:50 | 865 | 56 | 867 | 864 | 5,233 |
| 10:37:40 | 863 | 54 | 863 | 862 | 1,390 |
| 10:37:30 | 865 | 56 | 865 | 861 | 6 |
| 10:37:20 | 865 | 56 | 865 | 861 | 8,093 |
| 10:37:10 | 864 | 55 | 865 | 861 | 2 |
| 10:37:00 | 865 | 56 | 865 | 860 | 1,318 |
| 10:36:50 | 865 | 56 | 865 | 860 | 6,166 |
| 10:36:40 | 863 | 54 | 863 | 860 | 1,633 |
| 10:36:30 | 860 | 51 | 863 | 860 | 279 |
| 10:36:20 | 860 | 51 | 860 | 859 | 813 |
| 10:35:50 | 860 | 51 | 863 | 860 | 22 |
| 10:35:40 | 865 | 56 | 864 | 860 | 3,287 |
| 10:35:30 | 864 | 55 | 864 | 860 | 1,602 |
| 10:35:20 | 864 | 55 | 864 | 860 | 818 |
| 10:35:10 | 864 | 55 | 864 | 859 | 7,761 |
| 10:35:00 | 860 | 51 | 860 | 858 | 1,518 |
| 10:34:50 | 861 | 52 | 862 | 860 | 509 |
| 10:34:40 | 861 | 52 | 862 | 860 | 571 |
| 10:34:30 | 860 | 51 | 862 | 860 | 1,196 |
| 10:34:20 | 863 | 54 | 864 | 862 | 2,985 |
| 10:34:10 | 863 | 54 | 863 | 862 | 120 |
| 10:34:00 | 864 | 55 | 863 | 861 | 4,606 |
| 10:33:50 | 859 | 50 | 860 | 859 | 3,420 |
| 10:33:40 | 859 | 50 | 860 | 858 | 2,553 |
| 10:33:30 | 860 | 51 | 860 | 858 | 14,591 |
| 10:33:20 | 857 | 48 | 858 | 857 | 8,805 |
| 10:33:10 | 856 | 47 | 857 | 856 | 6,796 |
| 10:33:00 | 856 | 47 | 856 | 855 | 4,521 |
| 10:32:50 | 855 | 46 | 856 | 855 | 1,499 |
| 10:32:30 | 855 | 46 | 855 | 854 | 795 |
| 10:32:20 | 856 | 47 | 856 | 855 | 5,895 |
| 10:32:10 | 854 | 45 | 854 | 853 | 1,372 |
| 10:32:00 | 854 | 45 | 854 | 852 | 1,620 |
| 10:31:50 | 853 | 44 | 853 | 851 | 98 |
| 10:31:40 | 853 | 44 | 853 | 851 | 15,571 |
| 10:31:30 | 851 | 42 | 851 | 849 | 901 |
| 10:31:20 | 850 | 41 | 849 | 848 | 25,314 |
| 10:31:10 | 850 | 41 | 849 | 847 | 2,267 |
| 10:31:00 | 849 | 40 | 849 | 846 | 3,000 |
| 10:30:50 | 846 | 37 | 849 | 846 | 217 |
| 10:30:40 | 849 | 40 | 849 | 846 | 3,822 |
| 10:29:50 | 849 | 40 | 849 | 846 | 3 |
| 10:29:40 | 849 | 40 | 849 | 845 | 3,514 |
| 10:29:30 | 848 | 39 | 849 | 845 | 5 |
| 10:29:20 | 848 | 39 | 849 | 848 | 2,000 |
| 10:29:10 | 848 | 39 | 848 | 844 | 1 |
| 10:29:00 | 848 | 39 | 848 | 844 | 1,075 |
| 10:28:50 | 845 | 36 | 847 | 845 | 1,044 |
| 10:28:30 | 848 | 39 | 848 | 847 | 4 |
| 10:28:20 | 848 | 39 | 848 | 847 | 6 |
| 10:28:10 | 848 | 39 | 848 | 847 | 35 |
| 10:28:00 | 848 | 39 | 848 | 847 | 6 |
| 10:27:50 | 847 | 38 | 848 | 847 | 7,000 |
| 10:27:40 | 848 | 39 | 849 | 848 | 6,526 |
| 10:27:20 | 847 | 38 | 848 | 847 | 6,521 |
| 10:27:10 | 846 | 37 | 847 | 846 | 324 |
| 10:27:00 | 847 | 38 | 847 | 846 | 2,459 |
| 10:26:50 | 846 | 37 | 846 | 845 | 2,297 |
| 10:26:40 | 846 | 37 | 846 | 845 | 7 |
| 10:26:30 | 846 | 37 | 846 | 842 | 8 |
| 10:26:20 | 846 | 37 | 846 | 842 | 6,013 |
| 10:26:10 | 845 | 36 | 846 | 845 | 2,321 |
| 10:25:40 | 845 | 36 | 845 | 842 | 2,055 |
| 10:25:30 | 845 | 36 | 845 | 841 | 3 |
| 10:25:20 | 845 | 36 | 845 | 841 | 4 |
| 10:25:10 | 845 | 36 | 845 | 840 | 7,001 |
| 10:24:00 | 844 | 35 | 845 | 843 | 1 |
| 10:23:50 | 845 | 36 | 844 | 842 | 300 |
| 10:23:40 | 845 | 36 | 845 | 842 | 1,000 |
| 10:23:30 | 845 | 36 | 845 | 842 | 8 |
| 10:23:20 | 845 | 36 | 845 | 842 | 1,862 |
| 10:23:10 | 845 | 36 | 845 | 842 | 95 |
| 10:22:50 | 844 | 35 | 845 | 842 | 5 |
| 10:22:40 | 845 | 36 | 845 | 844 | 2,682 |
| 10:22:30 | 844 | 35 | 845 | 844 | 30 |
| 10:22:20 | 844 | 35 | 845 | 844 | 2,841 |
| 10:22:10 | 841 | 32 | 844 | 841 | 150 |
| 10:22:00 | 843 | 34 | 844 | 841 | 100 |
| 10:20:50 | 843 | 34 | 843 | 841 | 200 |
| 10:20:30 | 837 | 28 | 843 | 838 | 10,128 |
| 10:20:20 | 840 | 31 | 841 | 837 | 3,000 |
| 10:19:50 | 841 | 32 | 841 | 837 | 726 |
| 10:19:30 | 840 | 31 | 841 | 837 | 2,000 |
| 10:19:00 | 840 | 31 | 840 | 837 | 2 |
| 10:18:40 | 838 | 29 | 840 | 837 | 341 |
| 10:18:30 | 838 | 29 | 838 | 837 | 3,880 |
| 10:17:50 | 838 | 29 | 838 | 837 | 1,280 |
| 10:17:30 | 838 | 29 | 841 | 838 | 100 |
| 10:17:20 | 838 | 29 | 842 | 838 | 322 |
| 10:17:00 | 838 | 29 | 842 | 838 | 8,570 |
| 10:16:50 | 842 | 33 | 842 | 839 | 593 |
| 10:16:40 | 839 | 30 | 842 | 839 | 24,721 |
| 10:16:30 | 838 | 29 | 839 | 838 | 8,603 |
| 10:15:40 | 836 | 27 | 837 | 836 | 1,698 |
| 10:15:30 | 836 | 27 | 836 | 835 | 143 |
| 10:15:20 | 838 | 29 | 838 | 836 | 3 |
| 10:15:10 | 838 | 29 | 838 | 836 | 501 |
| 10:15:00 | 837 | 28 | 838 | 837 | 14,784 |
| 10:14:40 | 836 | 27 | 837 | 836 | 17,494 |
| 10:14:20 | 834 | 25 | 834 | 832 | 11 |
| 10:13:00 | 832 | 23 | 834 | 832 | 480 |
| 10:12:00 | 833 | 24 | 833 | 831 | 1 |
| 10:11:30 | 831 | 22 | 833 | 831 | 1 |
| 10:11:10 | 833 | 24 | 833 | 831 | 6 |
| 10:10:50 | 831 | 22 | 833 | 831 | 100 |
| 10:10:40 | 832 | 23 | 833 | 831 | 600 |
| 10:09:20 | 832 | 23 | 833 | 832 | 500 |
| 10:07:10 | 833 | 24 | 832 | 830 | 636 |
| 10:06:50 | 833 | 24 | 833 | 829 | 1 |
| 10:06:30 | 828 | 19 | 833 | 828 | 6 |
| 10:06:10 | 833 | 24 | 833 | 828 | 1 |
| 10:05:20 | 832 | 23 | 833 | 828 | 439 |
| 10:04:40 | 832 | 23 | 832 | 828 | 10,220 |
| 10:03:30 | 831 | 22 | 831 | 828 | 30 |
| 10:01:30 | 828 | 19 | 831 | 828 | 1,419 |
| 09:59:40 | 831 | 22 | 831 | 828 | 75 |
| 09:59:30 | 831 | 22 | 831 | 828 | 361 |
| 09:58:00 | 831 | 22 | 831 | 828 | 111 |
| 09:57:50 | 831 | 22 | 831 | 828 | 7 |
| 09:57:30 | 831 | 22 | 831 | 828 | 33 |
| 09:56:40 | 831 | 22 | 831 | 828 | 11 |
| 09:56:20 | 831 | 22 | 831 | 828 | 44 |
| 09:56:10 | 831 | 22 | 831 | 828 | 1 |
| 09:55:20 | 828 | 19 | 831 | 828 | 22 |
| 09:55:10 | 831 | 22 | 831 | 828 | 21 |
| 09:55:00 | 831 | 22 | 831 | 828 | 1 |
| 09:54:50 | 831 | 22 | 831 | 828 | 16 |
| 09:54:40 | 831 | 22 | 831 | 828 | 324 |
| 09:54:20 | 831 | 22 | 831 | 828 | 102 |
| 09:54:10 | 831 | 22 | 831 | 827 | 484 |
| 09:53:30 | 828 | 19 | 828 | 827 | 500 |
| 09:52:40 | 828 | 19 | 828 | 827 | 414 |
| 09:52:00 | 827 | 18 | 832 | 828 | 1,520 |
| 09:48:40 | 831 | 22 | 832 | 828 | 2 |
| 09:48:20 | 831 | 22 | 831 | 828 | 3 |
| 09:48:00 | 831 | 22 | 831 | 828 | 284 |
| 09:47:40 | 831 | 22 | 831 | 828 | 300 |
| 09:47:30 | 831 | 22 | 831 | 828 | 2 |
| 09:47:00 | 831 | 22 | 831 | 828 | 2 |
| 09:46:50 | 831 | 22 | 831 | 827 | 20 |
| 09:45:40 | 831 | 22 | 831 | 827 | 2 |
| 09:45:20 | 831 | 22 | 831 | 827 | 1 |
| 09:44:50 | 831 | 22 | 831 | 827 | 1 |
| 09:44:20 | 831 | 22 | 831 | 827 | 1 |
| 09:44:10 | 830 | 21 | 831 | 827 | 1,747 |
| 09:44:00 | 830 | 21 | 830 | 827 | 10 |
| 09:43:30 | 830 | 21 | 830 | 827 | 2,818 |
| 09:42:30 | 829 | 20 | 830 | 829 | 195 |
| 09:42:10 | 830 | 21 | 830 | 829 | 5 |
| 09:41:30 | 830 | 21 | 830 | 829 | 895 |
| 09:41:20 | 832 | 23 | 832 | 830 | 1,200 |
| 09:40:00 | 830 | 21 | 831 | 830 | 28 |
| 09:37:50 | 832 | 23 | 831 | 830 | 702 |
| 09:36:20 | 833 | 24 | 834 | 832 | 5,329 |
| 09:35:50 | 833 | 24 | 833 | 830 | 1,638 |
| 09:35:30 | 832 | 23 | 832 | 830 | 11 |
| 09:35:10 | 830 | 21 | 832 | 830 | 6 |
| 09:34:20 | 833 | 24 | 832 | 830 | 1 |
| 09:33:20 | 829 | 20 | 833 | 829 | 22 |
| 09:29:50 | 833 | 24 | 833 | 829 | 1,000 |
| 09:29:40 | 834 | 25 | 833 | 829 | 10 |
| 09:29:30 | 833 | 24 | 834 | 828 | 5 |
| 09:29:20 | 833 | 24 | 833 | 828 | 1,000 |
| 09:29:10 | 833 | 24 | 833 | 828 | 14,000 |
| 09:28:10 | 826 | 17 | 831 | 826 | 701 |
| 09:27:30 | 824 | 15 | 831 | 826 | 80 |
| 09:27:20 | 831 | 22 | 832 | 826 | 1,210 |
| 09:27:10 | 826 | 17 | 831 | 826 | 520 |
| 09:26:50 | 827 | 18 | 831 | 828 | 844 |
| 09:26:40 | 832 | 23 | 831 | 828 | 312 |
| 09:25:00 | 832 | 23 | 832 | 828 | 4,570 |
| 09:24:30 | 832 | 23 | 832 | 827 | 113 |
| 09:23:40 | 832 | 23 | 832 | 826 | 350 |
| 09:23:00 | 832 | 23 | 831 | 826 | 50 |
| 09:22:30 | 832 | 23 | 832 | 826 | 1 |
| 09:22:20 | 832 | 23 | 832 | 825 | 1 |
| 09:22:10 | 833 | 24 | 832 | 825 | 6,118 |
| 09:21:50 | 825 | 16 | 829 | 824 | 104 |
| 09:19:50 | 829 | 20 | 829 | 825 | 1 |
| 09:19:30 | 825 | 16 | 829 | 824 | 1,575 |
| 09:18:30 | 824 | 15 | 829 | 825 | 9 |
| 09:18:10 | 829 | 20 | 829 | 824 | 2 |
| 09:18:00 | 827 | 18 | 829 | 824 | 2,651 |
| 09:17:40 | 830 | 21 | 829 | 827 | 3 |
| 09:17:10 | 830 | 21 | 830 | 827 | 2 |
| 09:16:30 | 830 | 21 | 830 | 827 | 6,143 |
| 09:16:20 | 831 | 22 | 831 | 830 | 1 |
| 09:16:00 | 831 | 22 | 831 | 829 | 2,051 |
| 09:15:50 | 831 | 22 | 831 | 829 | 161 |
| 09:15:40 | 831 | 22 | 831 | 829 | 1,200 |
| 09:15:30 | 830 | 21 | 830 | 829 | 1 |
| 09:15:20 | 829 | 20 | 830 | 829 | 400 |
| 09:14:40 | 829 | 20 | 829 | 827 | 1 |
| 09:13:50 | 830 | 21 | 829 | 827 | 400 |
| 09:13:40 | 829 | 20 | 829 | 827 | 50 |
| 09:12:50 | 831 | 22 | 829 | 827 | 1 |
| 09:12:20 | 830 | 21 | 831 | 826 | 500 |
| 09:12:10 | 830 | 21 | 830 | 826 | 82 |
| 09:11:40 | 830 | 21 | 830 | 826 | 4 |
| 09:11:30 | 824 | 15 | 830 | 825 | 200 |
| 09:11:20 | 830 | 21 | 830 | 825 | 4 |
| 09:11:10 | 824 | 15 | 830 | 824 | 500 |
| 09:11:00 | 833 | 24 | 831 | 824 | 619 |
| 09:10:30 | 831 | 22 | 831 | 824 | 1,410 |
| 09:10:20 | 831 | 22 | 830 | 823 | 1,410 |
| 09:09:50 | 827 | 18 | 827 | 822 | 3 |
| 09:09:20 | 826 | 17 | 826 | 822 | 8 |
| 09:09:10 | 826 | 17 | 826 | 822 | 26 |
| 09:09:00 | 821 | 12 | 826 | 821 | 98 |
| 09:08:30 | 827 | 18 | 827 | 821 | 2,500 |
| 09:08:10 | 821 | 12 | 825 | 820 | 466 |
| 09:08:00 | 826 | 17 | 826 | 821 | 2,003 |
| 09:06:30 | 827 | 18 | 826 | 823 | 8 |
| 09:06:20 | 827 | 18 | 827 | 822 | 525 |
| 09:06:10 | 827 | 18 | 827 | 822 | 7 |
| 09:05:40 | 826 | 17 | 828 | 822 | 360 |
| 09:05:30 | 830 | 21 | 828 | 826 | 6,010 |
| 09:05:10 | 826 | 17 | 825 | 819 | 16 |
| 09:04:50 | 826 | 17 | 826 | 820 | 1,607 |
| 09:04:40 | 827 | 18 | 827 | 820 | 377 |
| 09:04:30 | 826 | 17 | 826 | 819 | 6,360 |
| 09:04:20 | 831 | 22 | 827 | 824 | 4,210 |
| 09:04:10 | 827 | 18 | 832 | 827 | 3,000 |
| 09:04:00 | 833 | 24 | 833 | 827 | 605 |
| 09:03:50 | 827 | 18 | 832 | 827 | 5,050 |
| 09:03:20 | 832 | 23 | 833 | 827 | 139 |
| 09:02:50 | 833 | 24 | 832 | 827 | 83 |
| 09:02:30 | 837 | 28 | 833 | 827 | 7,061 |
| 09:02:20 | 830 | 21 | 837 | 831 | 2,501 |
| 09:02:00 | 837 | 28 | 837 | 831 | 6,225 |
| 09:01:50 | 835 | 26 | 834 | 827 | 2,000 |
| 09:01:40 | 826 | 17 | 833 | 826 | 2,798 |
| 09:01:30 | 835 | 26 | 835 | 831 | 1,915 |
| 09:01:20 | 835 | 26 | 834 | 830 | 8,510 |
| 09:01:10 | 835 | 26 | 836 | 829 | 1,680 |
| 09:01:00 | 834 | 25 | 833 | 827 | 2,843 |
| 09:00:50 | 833 | 24 | 834 | 825 | 2,000 |
| 09:00:40 | 822 | 13 | 833 | 825 | 12,225 |
| 09:00:30 | 815 | 6 | 824 | 822 | 29,769 |
| 09:00:00 | 809 | 0 | 821 | 820 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 키움증권 | 503,537 | 키움증권 | 496,804 |
| 삼성증권 | 283,858 | NH투자증권 | 272,056 |
| 미래에셋증권 | 255,066 | 미래에셋증권 | 248,075 |
| 한국증권 | 240,443 | 한국증권 | 221,758 |
| NH투자증권 | 174,834 | 신한증권 | 210,187 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/05/21 | 890 | 81 | 821 | 895 | 814 | 2,104,445 | 1,826,917,384 |
| 25/05/20 | 809 | 28 | 780 | 809 | 753 | 373,186 | 290,968,247 |
| 25/05/19 | 781 | -42 | 823 | 823 | 760 | 542,822 | 428,093,255 |
| 25/05/16 | 823 | 5 | 813 | 853 | 800 | 843,140 | 699,004,778 |
| 25/05/15 | 818 | -2 | 820 | 828 | 814 | 157,451 | 129,101,183 |
| 25/05/14 | 820 | -9 | 829 | 838 | 814 | 128,272 | 105,096,639 |
| 25/05/13 | 829 | 4 | 842 | 844 | 815 | 168,371 | 138,470,598 |
| 25/05/12 | 825 | 30 | 795 | 834 | 785 | 552,841 | 453,268,744 |
| 25/05/09 | 795 | -14 | 805 | 819 | 794 | 131,454 | 105,710,316 |
| 25/05/08 | 809 | 14 | 795 | 812 | 763 | 276,510 | 220,857,890 |
| 25/05/07 | 795 | -12 | 825 | 825 | 787 | 190,068 | 151,707,944 |
| 25/05/02 | 807 | 2 | 805 | 811 | 789 | 117,870 | 94,677,931 |
| 25/04/30 | 805 | 13 | 792 | 812 | 785 | 185,694 | 148,679,838 |
| 25/04/29 | 792 | 0 | 792 | 798 | 788 | 97,544 | 77,210,632 |
| 25/04/28 | 792 | -16 | 800 | 808 | 792 | 128,098 | 102,109,992 |
| 25/04/25 | 808 | -2 | 810 | 829 | 801 | 144,718 | 117,066,722 |
| 25/04/24 | 810 | -1 | 811 | 820 | 798 | 87,409 | 70,476,309 |
| 25/04/23 | 811 | 2 | 809 | 814 | 786 | 225,812 | 181,018,149 |
| 25/04/22 | 809 | -14 | 832 | 838 | 802 | 324,236 | 263,713,634 |
| 25/04/21 | 823 | 9 | 813 | 834 | 808 | 273,531 | 225,494,582 |
| 25/04/18 | 814 | 3 | 811 | 825 | 794 | 122,906 | 99,398,093 |
| 25/04/17 | 811 | -2 | 814 | 822 | 803 | 183,047 | 148,695,471 |
| 25/04/16 | 813 | 18 | 795 | 820 | 795 | 300,009 | 242,617,375 |
| 25/04/15 | 795 | 0 | 795 | 806 | 776 | 315,144 | 248,806,950 |
| 25/04/14 | 795 | 46 | 753 | 815 | 753 | 464,315 | 364,741,169 |
| 25/04/11 | 749 | 4 | 745 | 758 | 727 | 128,685 | 95,555,057 |
| 25/04/10 | 745 | 8 | 745 | 770 | 736 | 254,514 | 189,720,036 |
| 25/04/09 | 737 | -18 | 731 | 778 | 720 | 243,770 | 179,679,063 |
| 25/04/08 | 755 | 38 | 721 | 770 | 717 | 376,857 | 278,882,571 |
| 25/04/07 | 717 | -34 | 749 | 756 | 716 | 464,192 | 336,157,424 |
| 25/04/04 | 751 | -4 | 753 | 780 | 737 | 213,081 | 159,982,709 |
| 25/04/03 | 755 | -3 | 758 | 770 | 738 | 183,467 | 137,510,763 |
| 25/04/02 | 758 | -17 | 775 | 784 | 755 | 152,034 | 116,998,060 |
| 25/04/01 | 775 | 36 | 739 | 780 | 739 | 231,230 | 176,971,048 |
| 25/03/31 | 739 | -6 | 745 | 755 | 729 | 162,457 | 120,066,719 |
| 25/03/28 | 745 | 2 | 737 | 757 | 721 | 219,191 | 161,370,469 |
| 25/03/27 | 743 | -17 | 760 | 779 | 736 | 254,812 | 189,868,395 |
| 25/03/26 | 760 | -4 | 765 | 789 | 751 | 157,997 | 120,822,589 |
| 25/03/25 | 764 | -16 | 780 | 793 | 758 | 165,787 | 127,556,170 |
| 25/03/24 | 780 | -3 | 779 | 791 | 756 | 228,426 | 177,545,797 |
| 25/03/21 | 783 | -17 | 800 | 800 | 765 | 137,092 | 106,512,874 |
| 25/03/20 | 800 | -20 | 813 | 818 | 787 | 342,365 | 272,851,431 |
| 25/03/19 | 820 | 28 | 785 | 863 | 785 | 868,639 | 710,704,594 |
| 25/03/18 | 792 | 6 | 786 | 805 | 770 | 401,274 | 314,273,557 |
| 25/03/17 | 786 | 36 | 748 | 810 | 743 | 634,960 | 499,251,221 |
| 25/03/14 | 750 | -18 | 768 | 772 | 747 | 423,292 | 320,435,597 |
| 25/03/13 | 768 | -13 | 774 | 797 | 766 | 328,232 | 254,732,510 |
| 25/03/12 | 781 | -14 | 795 | 820 | 775 | 439,735 | 346,380,157 |
| 25/03/11 | 795 | -1 | 717 | 795 | 717 | 717,625 | 548,585,650 |
| 25/03/10 | 796 | 14 | 770 | 841 | 764 | 1,301,513 | 1,045,903,213 |
| 25/03/07 | 782 | 68 | 720 | 885 | 716 | 10,388,601 | 8,495,407,515 |
| 25/03/06 | 714 | 3 | 707 | 720 | 700 | 565,520 | 399,481,401 |
| 25/03/05 | 711 | 0 | 720 | 728 | 702 | 1,068,021 | 761,405,208 |
| 25/03/04 | 711 | -147 | 861 | 870 | 702 | 7,671,298 | 5,805,782,861 |
| 25/02/28 | 858 | 198 | 829 | 858 | 802 | 4,892,035 | 4,175,793,258 |
| 25/02/27 | 660 | 3 | 657 | 669 | 646 | 146,269 | 101,047,510 |
| 25/02/26 | 657 | -1 | 658 | 660 | 652 | 83,626 | 54,944,716 |
| 25/02/25 | 658 | -1 | 659 | 672 | 648 | 65,676 | 43,025,698 |
| 25/02/24 | 659 | -6 | 670 | 671 | 657 | 92,851 | 61,566,044 |
| 25/02/21 | 665 | 1 | 664 | 670 | 657 | 41,214 | 27,346,574 |