2025-04-30 20:31:19 기준, 단위:원
- 아이티센글로벌 (124500)
- 6,740 220(3.37%)
- 거래량
- 468,410억
- 거래대금
- 3,164,939,455
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 6,590 | 6,900 | 6,550 | 210.63 | 23,204,527 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 8,470 | 4,570 | 500 | 7,800(최고) | 3,630(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 1,660 | 6,780 | - |
| 730 | 6,770 | - |
| 250 | 6,760 | - |
| 1,908 | 6,750 | - |
| 1,209 | 6,740 | - |
| - | 6,730 | 166 |
| - | 6,720 | 5,166 |
| - | 6,700 | 148 |
| - | 6,690 | 1,971 |
| - | 6,680 | 320 |
| 5,757 | 잔량합계 | 33,520 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 6,740 | 220 | 6,740 | 6,730 | 4,722 |
| 15:20:00 | 6,720 | 200 | 6,740 | 6,730 | 1,279 |
| 15:19:50 | 6,720 | 200 | 6,720 | 6,710 | 106 |
| 15:19:40 | 6,720 | 200 | 6,720 | 6,710 | 611 |
| 15:19:30 | 6,710 | 190 | 6,710 | 6,690 | 10 |
| 15:19:20 | 6,710 | 190 | 6,710 | 6,690 | 391 |
| 15:19:00 | 6,710 | 190 | 6,710 | 6,690 | 1 |
| 15:18:50 | 6,700 | 180 | 6,710 | 6,690 | 1,477 |
| 15:18:30 | 6,720 | 200 | 6,720 | 6,700 | 2 |
| 15:18:20 | 6,710 | 190 | 6,720 | 6,700 | 65 |
| 15:18:10 | 6,720 | 200 | 6,720 | 6,700 | 227 |
| 15:17:30 | 6,720 | 200 | 6,720 | 6,700 | 1,100 |
| 15:17:10 | 6,720 | 200 | 6,710 | 6,700 | 303 |
| 15:17:00 | 6,710 | 190 | 6,710 | 6,700 | 35 |
| 15:16:50 | 6,720 | 200 | 6,720 | 6,690 | 1,043 |
| 15:16:40 | 6,720 | 200 | 6,720 | 6,700 | 50 |
| 15:16:20 | 6,720 | 200 | 6,720 | 6,700 | 70 |
| 15:16:10 | 6,720 | 200 | 6,720 | 6,700 | 2 |
| 15:15:50 | 6,720 | 200 | 6,720 | 6,700 | 2 |
| 15:15:40 | 6,720 | 200 | 6,720 | 6,700 | 1 |
| 15:15:30 | 6,710 | 190 | 6,720 | 6,700 | 1 |
| 15:15:20 | 6,710 | 190 | 6,720 | 6,710 | 10 |
| 15:14:50 | 6,720 | 200 | 6,720 | 6,710 | 1 |
| 15:14:30 | 6,730 | 210 | 6,730 | 6,720 | 654 |
| 15:14:20 | 6,720 | 200 | 6,730 | 6,710 | 2 |
| 15:13:50 | 6,730 | 210 | 6,730 | 6,700 | 5,000 |
| 15:13:20 | 6,720 | 200 | 6,720 | 6,690 | 2 |
| 15:12:30 | 6,720 | 200 | 6,710 | 6,690 | 1 |
| 15:12:20 | 6,710 | 190 | 6,720 | 6,690 | 323 |
| 15:12:00 | 6,710 | 190 | 6,710 | 6,690 | 2 |
| 15:11:50 | 6,690 | 170 | 6,710 | 6,690 | 1,230 |
| 15:11:40 | 6,710 | 190 | 6,720 | 6,700 | 217 |
| 15:11:30 | 6,710 | 190 | 6,720 | 6,710 | 6 |
| 15:10:50 | 6,720 | 200 | 6,720 | 6,710 | 3 |
| 15:10:30 | 6,710 | 190 | 6,720 | 6,710 | 5 |
| 15:10:10 | 6,710 | 190 | 6,720 | 6,710 | 1 |
| 15:09:30 | 6,720 | 200 | 6,720 | 6,710 | 1 |
| 15:09:20 | 6,710 | 190 | 6,720 | 6,710 | 343 |
| 15:08:40 | 6,710 | 190 | 6,710 | 6,700 | 9 |
| 15:08:30 | 6,710 | 190 | 6,710 | 6,700 | 2 |
| 15:08:20 | 6,700 | 180 | 6,710 | 6,700 | 175 |
| 15:07:30 | 6,710 | 190 | 6,710 | 6,700 | 10 |
| 15:07:20 | 6,710 | 190 | 6,720 | 6,710 | 10 |
| 15:07:10 | 6,710 | 190 | 6,720 | 6,710 | 1 |
| 15:06:50 | 6,710 | 190 | 6,720 | 6,710 | 29 |
| 15:06:30 | 6,710 | 190 | 6,720 | 6,710 | 39 |
| 15:05:20 | 6,740 | 220 | 6,720 | 6,710 | 1 |
| 15:05:10 | 6,710 | 190 | 6,740 | 6,710 | 41 |
| 15:05:00 | 6,720 | 200 | 6,740 | 6,730 | 15 |
| 15:04:30 | 6,730 | 210 | 6,740 | 6,720 | 8 |
| 15:04:10 | 6,730 | 210 | 6,730 | 6,720 | 15 |
| 15:04:00 | 6,740 | 220 | 6,740 | 6,730 | 1 |
| 15:03:50 | 6,740 | 220 | 6,740 | 6,730 | 1 |
| 15:03:40 | 6,720 | 200 | 6,740 | 6,720 | 1 |
| 15:03:20 | 6,730 | 210 | 6,740 | 6,720 | 1,134 |
| 15:03:10 | 6,730 | 210 | 6,730 | 6,720 | 6 |
| 15:03:00 | 6,730 | 210 | 6,730 | 6,720 | 4 |
| 15:02:40 | 6,720 | 200 | 6,730 | 6,720 | 597 |
| 15:02:30 | 6,710 | 190 | 6,720 | 6,710 | 475 |
| 15:02:20 | 6,710 | 190 | 6,710 | 6,700 | 281 |
| 15:02:00 | 6,710 | 190 | 6,720 | 6,710 | 500 |
| 15:00:50 | 6,720 | 200 | 6,720 | 6,710 | 213 |
| 15:00:40 | 6,710 | 190 | 6,720 | 6,710 | 2 |
| 15:00:30 | 6,700 | 180 | 6,710 | 6,690 | 194 |
| 15:00:10 | 6,690 | 170 | 6,710 | 6,700 | 11 |
| 14:59:40 | 6,720 | 200 | 6,720 | 6,690 | 2 |
| 14:58:30 | 6,690 | 170 | 6,720 | 6,690 | 500 |
| 14:58:20 | 6,720 | 200 | 6,720 | 6,690 | 74 |
| 14:58:10 | 6,710 | 190 | 6,720 | 6,690 | 401 |
| 14:57:10 | 6,710 | 190 | 6,710 | 6,690 | 1 |
| 14:57:00 | 6,690 | 170 | 6,710 | 6,690 | 493 |
| 14:56:50 | 6,700 | 180 | 6,700 | 6,690 | 1,595 |
| 14:56:20 | 6,690 | 170 | 6,690 | 6,680 | 19 |
| 14:55:40 | 6,680 | 160 | 6,690 | 6,680 | 1 |
| 14:54:40 | 6,690 | 170 | 6,690 | 6,680 | 2 |
| 14:54:20 | 6,680 | 160 | 6,690 | 6,680 | 200 |
| 14:54:10 | 6,690 | 170 | 6,690 | 6,680 | 2 |
| 14:53:40 | 6,680 | 160 | 6,690 | 6,680 | 413 |
| 14:53:30 | 6,690 | 170 | 6,690 | 6,680 | 4 |
| 14:52:20 | 6,700 | 180 | 6,690 | 6,680 | 3 |
| 14:50:30 | 6,680 | 160 | 6,700 | 6,680 | 1 |
| 14:50:10 | 6,680 | 160 | 6,690 | 6,680 | 225 |
| 14:49:50 | 6,670 | 150 | 6,680 | 6,670 | 50 |
| 14:49:10 | 6,650 | 130 | 6,680 | 6,670 | 191 |
| 14:48:40 | 6,670 | 150 | 6,690 | 6,660 | 1 |
| 14:48:30 | 6,680 | 160 | 6,690 | 6,670 | 830 |
| 14:48:00 | 6,680 | 160 | 6,680 | 6,670 | 1 |
| 14:47:20 | 6,650 | 130 | 6,680 | 6,660 | 150 |
| 14:47:10 | 6,670 | 150 | 6,680 | 6,670 | 201 |
| 14:46:10 | 6,650 | 130 | 6,670 | 6,650 | 200 |
| 14:45:10 | 6,680 | 160 | 6,680 | 6,650 | 2 |
| 14:44:20 | 6,650 | 130 | 6,670 | 6,650 | 33 |
| 14:44:10 | 6,650 | 130 | 6,680 | 6,650 | 128 |
| 14:43:50 | 6,660 | 140 | 6,660 | 6,650 | 232 |
| 14:41:10 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 14:39:50 | 6,665 | 145 | 6,670 | 6,660 | 11 |
| 14:39:40 | 6,670 | 150 | 6,670 | 6,660 | 5 |
| 14:39:30 | 6,670 | 150 | 6,670 | 6,660 | 100 |
| 14:38:10 | 6,670 | 150 | 6,670 | 6,660 | 79 |
| 14:37:40 | 6,670 | 150 | 6,670 | 6,660 | 100 |
| 14:37:10 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 14:36:50 | 6,660 | 140 | 6,670 | 6,660 | 30 |
| 14:36:30 | 6,670 | 150 | 6,670 | 6,660 | 146 |
| 14:36:20 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 14:35:40 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 14:35:00 | 6,670 | 150 | 6,670 | 6,660 | 31 |
| 14:34:40 | 6,680 | 160 | 6,680 | 6,670 | 100 |
| 14:33:20 | 6,680 | 160 | 6,680 | 6,670 | 5 |
| 14:32:40 | 6,680 | 160 | 6,680 | 6,670 | 1 |
| 14:31:50 | 6,670 | 150 | 6,680 | 6,670 | 1 |
| 14:31:30 | 6,670 | 150 | 6,670 | 6,660 | 99 |
| 14:31:00 | 6,670 | 150 | 6,680 | 6,670 | 1 |
| 14:30:50 | 6,680 | 160 | 6,680 | 6,670 | 36 |
| 14:30:30 | 6,680 | 160 | 6,680 | 6,670 | 155 |
| 14:30:20 | 6,680 | 160 | 6,680 | 6,670 | 100 |
| 14:28:50 | 6,680 | 160 | 6,680 | 6,670 | 1 |
| 14:28:40 | 6,680 | 160 | 6,680 | 6,670 | 159 |
| 14:26:50 | 6,670 | 150 | 6,680 | 6,670 | 2 |
| 14:26:40 | 6,670 | 150 | 6,680 | 6,670 | 1 |
| 14:26:10 | 6,680 | 160 | 6,680 | 6,670 | 2 |
| 14:25:50 | 6,680 | 160 | 6,680 | 6,650 | 2 |
| 14:24:50 | 6,670 | 150 | 6,680 | 6,650 | 316 |
| 14:24:10 | 6,660 | 140 | 6,680 | 6,670 | 1 |
| 14:22:40 | 6,670 | 150 | 6,670 | 6,650 | 2 |
| 14:21:20 | 6,640 | 120 | 6,660 | 6,640 | 749 |
| 14:21:10 | 6,640 | 120 | 6,660 | 6,640 | 2 |
| 14:20:50 | 6,640 | 120 | 6,660 | 6,640 | 33 |
| 14:20:00 | 6,640 | 120 | 6,660 | 6,640 | 5,001 |
| 14:17:30 | 6,680 | 160 | 6,680 | 6,660 | 101 |
| 14:16:50 | 6,680 | 160 | 6,680 | 6,660 | 15 |
| 14:15:50 | 6,680 | 160 | 6,680 | 6,660 | 107 |
| 14:15:30 | 6,660 | 140 | 6,680 | 6,650 | 192 |
| 14:14:00 | 6,660 | 140 | 6,680 | 6,660 | 150 |
| 14:13:40 | 6,680 | 160 | 6,680 | 6,660 | 100 |
| 14:11:40 | 6,680 | 160 | 6,680 | 6,660 | 1,037 |
| 14:11:20 | 6,690 | 170 | 6,690 | 6,670 | 1 |
| 14:11:10 | 6,670 | 150 | 6,690 | 6,670 | 200 |
| 14:10:30 | 6,660 | 140 | 6,690 | 6,670 | 1,366 |
| 14:08:20 | 6,700 | 180 | 6,690 | 6,680 | 100 |
| 14:07:30 | 6,700 | 180 | 6,700 | 6,680 | 2 |
| 14:06:40 | 6,680 | 160 | 6,700 | 6,680 | 100 |
| 14:06:20 | 6,680 | 160 | 6,700 | 6,680 | 50 |
| 14:05:40 | 6,710 | 190 | 6,700 | 6,680 | 1 |
| 14:05:30 | 6,660 | 140 | 6,710 | 6,680 | 2,871 |
| 14:04:50 | 6,680 | 160 | 6,680 | 6,660 | 194 |
| 14:04:30 | 6,660 | 140 | 6,680 | 6,660 | 7 |
| 14:04:10 | 6,660 | 140 | 6,660 | 6,650 | 493 |
| 14:03:10 | 6,670 | 150 | 6,680 | 6,660 | 19 |
| 14:03:00 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 14:01:00 | 6,680 | 160 | 6,670 | 6,660 | 107 |
| 14:00:50 | 6,660 | 140 | 6,680 | 6,650 | 200 |
| 13:59:50 | 6,660 | 140 | 6,690 | 6,660 | 200 |
| 13:59:20 | 6,660 | 140 | 6,690 | 6,660 | 307 |
| 13:59:00 | 6,670 | 150 | 6,690 | 6,670 | 2 |
| 13:58:50 | 6,660 | 140 | 6,670 | 6,660 | 9 |
| 13:58:00 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 13:57:40 | 6,670 | 150 | 6,670 | 6,660 | 100 |
| 13:57:20 | 6,670 | 150 | 6,670 | 6,660 | 30 |
| 13:56:10 | 6,690 | 170 | 6,690 | 6,670 | 1 |
| 13:55:40 | 6,690 | 170 | 6,690 | 6,670 | 10 |
| 13:55:00 | 6,690 | 170 | 6,680 | 6,660 | 1 |
| 13:54:10 | 6,660 | 140 | 6,690 | 6,660 | 200 |
| 13:54:00 | 6,690 | 170 | 6,690 | 6,660 | 15 |
| 13:53:40 | 6,690 | 170 | 6,690 | 6,660 | 66 |
| 13:53:30 | 6,670 | 150 | 6,670 | 6,660 | 35 |
| 13:52:20 | 6,670 | 150 | 6,690 | 6,670 | 15 |
| 13:52:10 | 6,670 | 150 | 6,670 | 6,660 | 161 |
| 13:51:50 | 6,670 | 150 | 6,670 | 6,660 | 132 |
| 13:51:30 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 13:51:20 | 6,660 | 140 | 6,670 | 6,660 | 1 |
| 13:51:10 | 6,660 | 140 | 6,670 | 6,660 | 1 |
| 13:50:50 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 13:50:10 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 13:49:40 | 6,670 | 150 | 6,670 | 6,660 | 10 |
| 13:49:30 | 6,670 | 150 | 6,670 | 6,660 | 2 |
| 13:49:10 | 6,660 | 140 | 6,670 | 6,660 | 143 |
| 13:49:00 | 6,670 | 150 | 6,670 | 6,660 | 55 |
| 13:48:40 | 6,670 | 150 | 6,670 | 6,660 | 50 |
| 13:48:20 | 6,670 | 150 | 6,670 | 6,660 | 5 |
| 13:48:10 | 6,670 | 150 | 6,670 | 6,660 | 11 |
| 13:47:20 | 6,670 | 150 | 6,670 | 6,660 | 5 |
| 13:45:10 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 13:44:30 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 13:44:20 | 6,660 | 140 | 6,670 | 6,660 | 11 |
| 13:44:00 | 6,670 | 150 | 6,670 | 6,660 | 10 |
| 13:43:00 | 6,670 | 150 | 6,670 | 6,660 | 120 |
| 13:42:40 | 6,670 | 150 | 6,670 | 6,660 | 1 |
| 13:42:30 | 6,660 | 140 | 6,670 | 6,660 | 24 |
| 13:41:50 | 6,660 | 140 | 6,670 | 6,660 | 79 |
| 13:41:20 | 6,660 | 140 | 6,670 | 6,660 | 100 |
| 13:40:50 | 6,670 | 150 | 6,670 | 6,660 | 107 |
| 13:40:20 | 6,670 | 150 | 6,670 | 6,650 | 144 |
| 13:40:00 | 6,670 | 150 | 6,670 | 6,650 | 189 |
| 13:39:30 | 6,670 | 150 | 6,670 | 6,660 | 47 |
| 13:39:20 | 6,665 | 145 | 6,670 | 6,660 | 50 |
| 13:39:10 | 6,660 | 140 | 6,660 | 6,650 | 1 |
| 13:38:30 | 6,660 | 140 | 6,660 | 6,650 | 60 |
| 13:38:20 | 6,650 | 130 | 6,660 | 6,650 | 700 |
| 13:37:50 | 6,660 | 140 | 6,660 | 6,650 | 3 |
| 13:37:40 | 6,660 | 140 | 6,660 | 6,650 | 3 |
| 13:37:10 | 6,670 | 150 | 6,660 | 6,650 | 1 |
| 13:37:00 | 6,650 | 130 | 6,670 | 6,650 | 6 |
| 13:36:40 | 6,670 | 150 | 6,670 | 6,650 | 112 |
| 13:36:30 | 6,660 | 140 | 6,670 | 6,650 | 500 |
| 13:36:10 | 6,660 | 140 | 6,660 | 6,650 | 231 |
| 13:35:30 | 6,690 | 170 | 6,670 | 6,660 | 2 |
| 13:35:10 | 6,650 | 130 | 6,690 | 6,650 | 100 |
| 13:35:00 | 6,650 | 130 | 6,690 | 6,650 | 1,600 |
| 13:34:40 | 6,660 | 140 | 6,690 | 6,660 | 12 |
| 13:34:00 | 6,670 | 150 | 6,690 | 6,660 | 100 |
| 13:32:20 | 6,660 | 140 | 6,690 | 6,670 | 390 |
| 13:32:00 | 6,670 | 150 | 6,670 | 6,660 | 100 |
| 13:31:50 | 6,660 | 140 | 6,670 | 6,660 | 900 |
| 13:31:20 | 6,670 | 150 | 6,670 | 6,660 | 10 |
| 13:30:50 | 6,670 | 150 | 6,670 | 6,660 | 100 |
| 13:30:10 | 6,670 | 150 | 6,690 | 6,670 | 899 |
| 13:29:30 | 6,680 | 160 | 6,680 | 6,670 | 3 |
| 13:28:30 | 6,690 | 170 | 6,690 | 6,680 | 50 |
| 13:27:20 | 6,700 | 180 | 6,690 | 6,670 | 5 |
| 13:27:00 | 6,700 | 180 | 6,700 | 6,670 | 12 |
| 13:26:00 | 6,700 | 180 | 6,700 | 6,670 | 1 |
| 13:25:50 | 6,670 | 150 | 6,700 | 6,670 | 100 |
| 13:25:20 | 6,680 | 160 | 6,700 | 6,670 | 100 |
| 13:24:20 | 6,680 | 160 | 6,700 | 6,680 | 110 |
| 13:23:50 | 6,680 | 160 | 6,700 | 6,680 | 1,002 |
| 13:23:40 | 6,690 | 170 | 6,700 | 6,690 | 1 |
| 13:21:40 | 6,700 | 180 | 6,700 | 6,690 | 300 |
| 13:21:20 | 6,700 | 180 | 6,700 | 6,690 | 1 |
| 13:21:10 | 6,700 | 180 | 6,700 | 6,690 | 100 |
| 13:20:30 | 6,700 | 180 | 6,700 | 6,690 | 59 |
| 13:20:20 | 6,700 | 180 | 6,700 | 6,680 | 100 |
| 13:19:40 | 6,680 | 160 | 6,700 | 6,690 | 223 |
| 13:19:30 | 6,680 | 160 | 6,680 | 6,670 | 177 |
| 13:19:10 | 6,690 | 170 | 6,700 | 6,690 | 1 |
| 13:19:00 | 6,690 | 170 | 6,700 | 6,690 | 150 |
| 13:18:50 | 6,680 | 160 | 6,700 | 6,690 | 145 |
| 13:18:20 | 6,680 | 160 | 6,700 | 6,680 | 60 |
| 13:17:10 | 6,700 | 180 | 6,700 | 6,680 | 1 |
| 13:16:50 | 6,680 | 160 | 6,700 | 6,680 | 24 |
| 13:16:40 | 6,700 | 180 | 6,700 | 6,680 | 1 |
| 13:16:10 | 6,680 | 160 | 6,700 | 6,680 | 100 |
| 13:16:00 | 6,700 | 180 | 6,710 | 6,700 | 30 |
| 13:15:40 | 6,680 | 160 | 6,700 | 6,680 | 25 |
| 13:15:00 | 6,680 | 160 | 6,700 | 6,680 | 271 |
| 13:14:40 | 6,700 | 180 | 6,700 | 6,690 | 10 |
| 13:14:20 | 6,700 | 180 | 6,710 | 6,690 | 382 |
| 13:14:00 | 6,700 | 180 | 6,710 | 6,700 | 50 |
| 13:12:30 | 6,700 | 180 | 6,710 | 6,700 | 40 |
| 13:12:10 | 6,700 | 180 | 6,710 | 6,700 | 433 |
| 13:11:50 | 6,700 | 180 | 6,710 | 6,700 | 100 |
| 13:11:40 | 6,700 | 180 | 6,710 | 6,700 | 3 |
| 13:11:00 | 6,700 | 180 | 6,710 | 6,700 | 50 |
| 13:10:40 | 6,700 | 180 | 6,710 | 6,700 | 65 |
| 13:10:20 | 6,700 | 180 | 6,710 | 6,700 | 505 |
| 13:10:10 | 6,700 | 180 | 6,710 | 6,700 | 151 |
| 13:10:00 | 6,710 | 190 | 6,710 | 6,700 | 242 |
| 13:09:50 | 6,710 | 190 | 6,720 | 6,710 | 8 |
| 13:08:40 | 6,710 | 190 | 6,710 | 6,700 | 2 |
| 13:08:30 | 6,710 | 190 | 6,720 | 6,710 | 30 |
| 13:08:20 | 6,710 | 190 | 6,720 | 6,710 | 100 |
| 13:06:50 | 6,710 | 190 | 6,720 | 6,710 | 1 |
| 13:06:30 | 6,710 | 190 | 6,710 | 6,700 | 4 |
| 13:06:20 | 6,710 | 190 | 6,720 | 6,710 | 10 |
| 13:06:00 | 6,700 | 180 | 6,710 | 6,700 | 1 |
| 13:04:20 | 6,700 | 180 | 6,720 | 6,700 | 399 |
| 13:02:30 | 6,710 | 190 | 6,720 | 6,710 | 5 |
| 13:01:30 | 6,730 | 210 | 6,730 | 6,710 | 2 |
| 13:01:10 | 6,720 | 200 | 6,730 | 6,710 | 102 |
| 13:00:10 | 6,720 | 200 | 6,720 | 6,710 | 99 |
| 12:58:40 | 6,720 | 200 | 6,720 | 6,710 | 2 |
| 12:58:10 | 6,700 | 180 | 6,720 | 6,700 | 20 |
| 12:56:20 | 6,700 | 180 | 6,730 | 6,700 | 50 |
| 12:54:50 | 6,730 | 210 | 6,730 | 6,700 | 500 |
| 12:54:40 | 6,730 | 210 | 6,730 | 6,700 | 5 |
| 12:54:10 | 6,730 | 210 | 6,730 | 6,710 | 5 |
| 12:53:40 | 6,710 | 190 | 6,730 | 6,710 | 6 |
| 12:53:30 | 6,700 | 180 | 6,710 | 6,700 | 99 |
| 12:53:20 | 6,710 | 190 | 6,710 | 6,700 | 144 |
| 12:51:00 | 6,710 | 190 | 6,730 | 6,710 | 5 |
| 12:50:20 | 6,730 | 210 | 6,730 | 6,710 | 1 |
| 12:49:40 | 6,730 | 210 | 6,730 | 6,710 | 80 |
| 12:49:20 | 6,730 | 210 | 6,730 | 6,700 | 5 |
| 12:47:30 | 6,730 | 210 | 6,730 | 6,700 | 1,000 |
| 12:47:20 | 6,710 | 190 | 6,710 | 6,700 | 1,425 |
| 12:47:10 | 6,730 | 210 | 6,730 | 6,720 | 514 |
| 12:45:30 | 6,730 | 210 | 6,730 | 6,720 | 3 |
| 12:45:00 | 6,730 | 210 | 6,730 | 6,710 | 1 |
| 12:44:40 | 6,720 | 200 | 6,730 | 6,710 | 34 |
| 12:44:30 | 6,720 | 200 | 6,730 | 6,720 | 92 |
| 12:44:20 | 6,720 | 200 | 6,720 | 6,710 | 61 |
| 12:43:40 | 6,720 | 200 | 6,720 | 6,710 | 1 |
| 12:43:20 | 6,720 | 200 | 6,720 | 6,710 | 267 |
| 12:43:10 | 6,710 | 190 | 6,720 | 6,700 | 5 |
| 12:43:00 | 6,720 | 200 | 6,720 | 6,700 | 2 |
| 12:41:20 | 6,700 | 180 | 6,710 | 6,700 | 377 |
| 12:40:50 | 6,700 | 180 | 6,700 | 6,690 | 463 |
| 12:40:40 | 6,700 | 180 | 6,710 | 6,700 | 653 |
| 12:39:30 | 6,710 | 190 | 6,710 | 6,700 | 1 |
| 12:37:20 | 6,700 | 180 | 6,710 | 6,700 | 9 |
| 12:36:30 | 6,700 | 180 | 6,700 | 6,690 | 1 |
| 12:36:20 | 6,690 | 170 | 6,700 | 6,690 | 50 |
| 12:36:00 | 6,690 | 170 | 6,700 | 6,690 | 14 |
| 12:34:50 | 6,680 | 160 | 6,700 | 6,690 | 30 |
| 12:34:30 | 6,680 | 160 | 6,700 | 6,680 | 166 |
| 12:34:10 | 6,670 | 150 | 6,680 | 6,670 | 1 |
| 12:33:30 | 6,680 | 160 | 6,680 | 6,670 | 4 |
| 12:33:20 | 6,680 | 160 | 6,680 | 6,670 | 1 |
| 12:33:00 | 6,680 | 160 | 6,680 | 6,670 | 249 |
| 12:32:40 | 6,690 | 170 | 6,700 | 6,680 | 30 |
| 12:32:20 | 6,700 | 180 | 6,700 | 6,690 | 2 |
| 12:32:10 | 6,680 | 160 | 6,700 | 6,680 | 100 |
| 12:32:00 | 6,680 | 160 | 6,700 | 6,680 | 50 |
| 12:31:40 | 6,670 | 150 | 6,700 | 6,680 | 10 |
| 12:31:20 | 6,670 | 150 | 6,700 | 6,680 | 167 |
| 12:31:00 | 6,670 | 150 | 6,710 | 6,670 | 70 |
| 12:30:50 | 6,680 | 160 | 6,680 | 6,670 | 92 |
| 12:30:10 | 6,680 | 160 | 6,710 | 6,680 | 3 |
| 12:30:00 | 6,680 | 160 | 6,680 | 6,670 | 110 |
| 12:29:50 | 6,680 | 160 | 6,680 | 6,670 | 10 |
| 12:29:40 | 6,680 | 160 | 6,680 | 6,670 | 395 |
| 12:29:30 | 6,680 | 160 | 6,710 | 6,680 | 1,610 |
| 12:29:20 | 6,670 | 150 | 6,680 | 6,670 | 431 |
| 12:29:00 | 6,680 | 160 | 6,680 | 6,670 | 192 |
| 12:28:30 | 6,680 | 160 | 6,710 | 6,680 | 600 |
| 12:28:10 | 6,680 | 160 | 6,710 | 6,680 | 364 |
| 12:27:40 | 6,700 | 180 | 6,700 | 6,690 | 116 |
| 12:27:20 | 6,710 | 190 | 6,720 | 6,700 | 500 |
| 12:27:10 | 6,710 | 190 | 6,710 | 6,700 | 2 |
| 12:27:00 | 6,710 | 190 | 6,720 | 6,700 | 2 |
| 12:26:20 | 6,705 | 185 | 6,720 | 6,700 | 2 |
| 12:25:50 | 6,720 | 200 | 6,720 | 6,690 | 114 |
| 12:24:50 | 6,690 | 170 | 6,720 | 6,690 | 110 |
| 12:24:30 | 6,680 | 160 | 6,720 | 6,690 | 130 |
| 12:24:20 | 6,700 | 180 | 6,720 | 6,680 | 6 |
| 12:24:10 | 6,720 | 200 | 6,720 | 6,680 | 6 |
| 12:23:10 | 6,720 | 200 | 6,720 | 6,680 | 3 |
| 12:22:00 | 6,720 | 200 | 6,720 | 6,680 | 50 |
| 12:21:50 | 6,690 | 170 | 6,720 | 6,680 | 1,417 |
| 12:21:10 | 6,730 | 210 | 6,720 | 6,700 | 1 |
| 12:21:00 | 6,700 | 180 | 6,730 | 6,700 | 400 |
| 12:20:50 | 6,700 | 180 | 6,730 | 6,700 | 1,200 |
| 12:20:40 | 6,730 | 210 | 6,730 | 6,710 | 1 |
| 12:20:30 | 6,710 | 190 | 6,730 | 6,710 | 148 |
| 12:20:20 | 6,730 | 210 | 6,730 | 6,710 | 1 |
| 12:19:50 | 6,710 | 190 | 6,730 | 6,700 | 500 |
| 12:19:40 | 6,710 | 190 | 6,740 | 6,710 | 304 |
| 12:19:20 | 6,720 | 200 | 6,720 | 6,710 | 37 |
| 12:18:50 | 6,720 | 200 | 6,720 | 6,710 | 159 |
| 12:18:30 | 6,730 | 210 | 6,740 | 6,720 | 42 |
| 12:18:10 | 6,730 | 210 | 6,740 | 6,730 | 818 |
| 12:17:40 | 6,720 | 200 | 6,730 | 6,720 | 57 |
| 12:16:10 | 6,730 | 210 | 6,730 | 6,720 | 155 |
| 12:16:00 | 6,710 | 190 | 6,730 | 6,710 | 209 |
| 12:15:40 | 6,730 | 210 | 6,730 | 6,710 | 141 |
| 12:15:00 | 6,740 | 220 | 6,740 | 6,730 | 2 |
| 12:14:40 | 6,740 | 220 | 6,740 | 6,730 | 1 |
| 12:14:30 | 6,730 | 210 | 6,740 | 6,730 | 1 |
| 12:13:00 | 6,740 | 220 | 6,740 | 6,730 | 31 |
| 12:11:50 | 6,730 | 210 | 6,740 | 6,730 | 580 |
| 12:11:20 | 6,720 | 200 | 6,730 | 6,720 | 12 |
| 12:10:50 | 6,740 | 220 | 6,730 | 6,720 | 9 |
| 12:10:40 | 6,740 | 220 | 6,740 | 6,720 | 200 |
| 12:10:10 | 6,740 | 220 | 6,740 | 6,720 | 10 |
| 12:09:10 | 6,730 | 210 | 6,730 | 6,720 | 6 |
| 12:09:00 | 6,740 | 220 | 6,740 | 6,720 | 2 |
| 12:08:40 | 6,740 | 220 | 6,740 | 6,720 | 3 |
| 12:07:30 | 6,740 | 220 | 6,740 | 6,720 | 1 |
| 12:07:10 | 6,710 | 190 | 6,740 | 6,710 | 1,500 |
| 12:06:50 | 6,740 | 220 | 6,750 | 6,720 | 73 |
| 12:06:40 | 6,740 | 220 | 6,740 | 6,720 | 44 |
| 12:06:20 | 6,710 | 190 | 6,740 | 6,710 | 100 |
| 12:05:50 | 6,730 | 210 | 6,740 | 6,710 | 300 |
| 12:05:40 | 6,740 | 220 | 6,730 | 6,710 | 281 |
| 12:05:20 | 6,740 | 220 | 6,740 | 6,710 | 1 |
| 12:05:10 | 6,730 | 210 | 6,740 | 6,710 | 10,049 |
| 12:04:10 | 6,750 | 230 | 6,750 | 6,730 | 757 |
| 12:04:00 | 6,750 | 230 | 6,750 | 6,740 | 11 |
| 12:03:50 | 6,740 | 220 | 6,750 | 6,740 | 300 |
| 12:03:40 | 6,750 | 230 | 6,750 | 6,740 | 10 |
| 12:03:30 | 6,740 | 220 | 6,750 | 6,740 | 431 |
| 12:02:40 | 6,750 | 230 | 6,750 | 6,740 | 4 |
| 12:02:30 | 6,740 | 220 | 6,750 | 6,740 | 6 |
| 12:02:20 | 6,750 | 230 | 6,750 | 6,740 | 5 |
| 12:01:50 | 6,750 | 230 | 6,750 | 6,740 | 2 |
| 12:01:40 | 6,750 | 230 | 6,760 | 6,750 | 20 |
| 12:00:50 | 6,750 | 230 | 6,760 | 6,750 | 3 |
| 11:59:10 | 6,750 | 230 | 6,760 | 6,750 | 50 |
| 11:57:30 | 6,760 | 240 | 6,760 | 6,750 | 127 |
| 11:57:10 | 6,750 | 230 | 6,760 | 6,750 | 2 |
| 11:56:40 | 6,740 | 220 | 6,760 | 6,750 | 15 |
| 11:56:00 | 6,750 | 230 | 6,740 | 6,730 | 12 |
| 11:54:20 | 6,760 | 240 | 6,750 | 6,730 | 3 |
| 11:53:50 | 6,760 | 240 | 6,760 | 6,730 | 1 |
| 11:53:40 | 6,730 | 210 | 6,760 | 6,730 | 290 |
| 11:53:10 | 6,770 | 250 | 6,760 | 6,730 | 1 |
| 11:52:30 | 6,730 | 210 | 6,770 | 6,730 | 86 |
| 11:52:20 | 6,730 | 210 | 6,770 | 6,730 | 50 |
| 11:52:00 | 6,730 | 210 | 6,770 | 6,730 | 9 |
| 11:51:30 | 6,770 | 250 | 6,770 | 6,740 | 304 |
| 11:51:00 | 6,770 | 250 | 6,770 | 6,730 | 20 |
| 11:50:30 | 6,770 | 250 | 6,770 | 6,730 | 5 |
| 11:50:20 | 6,720 | 200 | 6,770 | 6,730 | 309 |
| 11:49:10 | 6,780 | 260 | 6,770 | 6,740 | 1 |
| 11:49:00 | 6,750 | 230 | 6,780 | 6,740 | 3,135 |
| 11:48:50 | 6,780 | 260 | 6,780 | 6,760 | 1 |
| 11:48:20 | 6,760 | 240 | 6,780 | 6,760 | 18 |
| 11:47:50 | 6,780 | 260 | 6,780 | 6,760 | 602 |
| 11:47:40 | 6,770 | 250 | 6,770 | 6,760 | 994 |
| 11:46:30 | 6,780 | 260 | 6,780 | 6,770 | 1,219 |
| 11:46:20 | 6,780 | 260 | 6,790 | 6,780 | 300 |
| 11:45:50 | 6,780 | 260 | 6,790 | 6,780 | 445 |
| 11:45:00 | 6,780 | 260 | 6,790 | 6,780 | 150 |
| 11:44:50 | 6,780 | 260 | 6,790 | 6,780 | 714 |
| 11:43:40 | 6,790 | 270 | 6,790 | 6,780 | 6 |
| 11:43:20 | 6,820 | 300 | 6,820 | 6,790 | 1 |
| 11:43:00 | 6,790 | 270 | 6,820 | 6,790 | 1 |
| 11:42:30 | 6,820 | 300 | 6,820 | 6,790 | 1 |
| 11:42:00 | 6,780 | 260 | 6,820 | 6,780 | 56 |
| 11:41:30 | 6,780 | 260 | 6,820 | 6,780 | 130 |
| 11:41:20 | 6,790 | 270 | 6,820 | 6,780 | 722 |
| 11:41:10 | 6,800 | 280 | 6,820 | 6,800 | 1 |
| 11:40:20 | 6,810 | 290 | 6,820 | 6,800 | 10 |
| 11:40:00 | 6,820 | 300 | 6,820 | 6,800 | 1 |
| 11:39:40 | 6,820 | 300 | 6,820 | 6,800 | 1 |
| 11:38:20 | 6,830 | 310 | 6,820 | 6,790 | 293 |
| 11:38:00 | 6,790 | 270 | 6,830 | 6,790 | 15 |
| 11:37:50 | 6,830 | 310 | 6,830 | 6,790 | 1 |
| 11:37:20 | 6,790 | 270 | 6,830 | 6,790 | 42 |
| 11:36:50 | 6,830 | 310 | 6,830 | 6,790 | 2 |
| 11:36:30 | 6,830 | 310 | 6,830 | 6,790 | 850 |
| 11:36:20 | 6,810 | 290 | 6,830 | 6,800 | 111 |
| 11:36:10 | 6,830 | 310 | 6,830 | 6,810 | 121 |
| 11:34:10 | 6,840 | 320 | 6,830 | 6,810 | 1,537 |
| 11:33:40 | 6,830 | 310 | 6,830 | 6,810 | 2,700 |
| 11:33:10 | 6,840 | 320 | 6,840 | 6,830 | 100 |
| 11:33:00 | 6,840 | 320 | 6,840 | 6,830 | 1 |
| 11:32:50 | 6,830 | 310 | 6,840 | 6,810 | 10 |
| 11:32:40 | 6,830 | 310 | 6,840 | 6,830 | 656 |
| 11:32:00 | 6,830 | 310 | 6,840 | 6,830 | 1,853 |
| 11:31:40 | 6,820 | 300 | 6,820 | 6,810 | 788 |
| 11:31:30 | 6,800 | 280 | 6,810 | 6,800 | 1 |
| 11:31:00 | 6,800 | 280 | 6,810 | 6,800 | 36 |
| 11:30:30 | 6,800 | 280 | 6,790 | 6,770 | 1 |
| 11:30:20 | 6,790 | 270 | 6,820 | 6,780 | 406 |
| 11:29:50 | 6,780 | 260 | 6,820 | 6,790 | 1 |
| 11:29:10 | 6,820 | 300 | 6,820 | 6,780 | 12 |
| 11:28:50 | 6,780 | 260 | 6,820 | 6,780 | 442 |
| 11:28:40 | 6,820 | 300 | 6,820 | 6,790 | 794 |
| 11:28:00 | 6,820 | 300 | 6,820 | 6,780 | 189 |
| 11:27:30 | 6,820 | 300 | 6,820 | 6,780 | 1 |
| 11:26:30 | 6,800 | 280 | 6,820 | 6,780 | 24 |
| 11:26:10 | 6,820 | 300 | 6,820 | 6,800 | 8 |
| 11:25:50 | 6,810 | 290 | 6,820 | 6,800 | 784 |
| 11:25:30 | 6,810 | 290 | 6,810 | 6,800 | 59 |
| 11:25:20 | 6,810 | 290 | 6,810 | 6,800 | 1 |
| 11:25:10 | 6,810 | 290 | 6,810 | 6,800 | 50 |
| 11:24:50 | 6,810 | 290 | 6,810 | 6,800 | 823 |
| 11:24:30 | 6,810 | 290 | 6,810 | 6,800 | 2,433 |
| 11:24:00 | 6,790 | 270 | 6,800 | 6,790 | 120 |
| 11:23:00 | 6,780 | 260 | 6,800 | 6,780 | 19 |
| 11:22:40 | 6,780 | 260 | 6,800 | 6,780 | 11 |
| 11:22:20 | 6,800 | 280 | 6,800 | 6,780 | 16 |
| 11:22:10 | 6,780 | 260 | 6,800 | 6,780 | 507 |
| 11:22:00 | 6,780 | 260 | 6,800 | 6,780 | 11 |
| 11:21:50 | 6,790 | 270 | 6,790 | 6,780 | 17 |
| 11:20:30 | 6,800 | 280 | 6,790 | 6,780 | 44 |
| 11:19:20 | 6,790 | 270 | 6,800 | 6,790 | 700 |
| 11:19:00 | 6,760 | 240 | 6,790 | 6,770 | 1,581 |
| 11:17:40 | 6,760 | 240 | 6,790 | 6,770 | 50 |
| 11:17:10 | 6,760 | 240 | 6,790 | 6,760 | 12 |
| 11:16:30 | 6,800 | 280 | 6,800 | 6,760 | 1 |
| 11:16:00 | 6,790 | 270 | 6,800 | 6,760 | 407 |
| 11:15:50 | 6,800 | 280 | 6,800 | 6,790 | 1 |
| 11:15:20 | 6,790 | 270 | 6,800 | 6,790 | 44 |
| 11:15:10 | 6,790 | 270 | 6,790 | 6,760 | 497 |
| 11:14:50 | 6,790 | 270 | 6,790 | 6,750 | 1 |
| 11:14:40 | 6,780 | 260 | 6,790 | 6,750 | 87 |
| 11:14:20 | 6,780 | 260 | 6,780 | 6,750 | 15 |
| 11:14:10 | 6,780 | 260 | 6,780 | 6,750 | 2 |
| 11:13:10 | 6,770 | 250 | 6,780 | 6,750 | 147 |
| 11:13:00 | 6,770 | 250 | 6,770 | 6,750 | 294 |
| 11:11:00 | 6,770 | 250 | 6,770 | 6,750 | 2 |
| 11:10:30 | 6,780 | 260 | 6,780 | 6,770 | 44 |
| 11:10:20 | 6,770 | 250 | 6,780 | 6,770 | 3 |
| 11:09:40 | 6,760 | 240 | 6,790 | 6,770 | 14 |
| 11:08:20 | 6,760 | 240 | 6,760 | 6,750 | 1 |
| 11:07:30 | 6,740 | 220 | 6,760 | 6,740 | 1,000 |
| 11:07:20 | 6,750 | 230 | 6,760 | 6,740 | 173 |
| 11:06:50 | 6,740 | 220 | 6,750 | 6,740 | 1,000 |
| 11:06:30 | 6,740 | 220 | 6,750 | 6,740 | 40 |
| 11:05:30 | 6,740 | 220 | 6,750 | 6,740 | 10 |
| 11:05:20 | 6,740 | 220 | 6,760 | 6,740 | 57 |
| 11:04:00 | 6,740 | 220 | 6,760 | 6,740 | 8 |
| 11:03:50 | 6,770 | 250 | 6,770 | 6,740 | 2 |
| 11:03:40 | 6,750 | 230 | 6,780 | 6,740 | 290 |
| 11:03:20 | 6,790 | 270 | 6,790 | 6,750 | 74 |
| 11:03:10 | 6,750 | 230 | 6,790 | 6,750 | 1 |
| 11:03:00 | 6,760 | 240 | 6,790 | 6,750 | 3 |
| 11:02:30 | 6,750 | 230 | 6,790 | 6,760 | 500 |
| 11:02:20 | 6,750 | 230 | 6,800 | 6,750 | 243 |
| 11:02:00 | 6,750 | 230 | 6,800 | 6,750 | 481 |
| 11:01:50 | 6,760 | 240 | 6,800 | 6,750 | 50 |
| 11:01:20 | 6,760 | 240 | 6,800 | 6,760 | 579 |
| 11:01:10 | 6,790 | 270 | 6,800 | 6,760 | 10 |
| 11:01:00 | 6,780 | 260 | 6,800 | 6,790 | 120 |
| 11:00:30 | 6,800 | 280 | 6,800 | 6,780 | 449 |
| 11:00:20 | 6,770 | 250 | 6,770 | 6,760 | 10 |
| 11:00:10 | 6,770 | 250 | 6,800 | 6,770 | 612 |
| 11:00:00 | 6,790 | 270 | 6,820 | 6,780 | 286 |
| 10:59:30 | 6,790 | 270 | 6,830 | 6,790 | 431 |
| 10:59:10 | 6,810 | 290 | 6,830 | 6,790 | 200 |
| 10:59:00 | 6,800 | 280 | 6,830 | 6,790 | 472 |
| 10:58:50 | 6,810 | 290 | 6,840 | 6,800 | 50 |
| 10:58:30 | 6,810 | 290 | 6,840 | 6,810 | 3,176 |
| 10:58:20 | 6,820 | 300 | 6,840 | 6,810 | 91 |
| 10:58:10 | 6,850 | 330 | 6,850 | 6,820 | 56 |
| 10:57:50 | 6,850 | 330 | 6,850 | 6,820 | 22 |
| 10:57:40 | 6,810 | 290 | 6,850 | 6,810 | 373 |
| 10:57:30 | 6,830 | 310 | 6,830 | 6,810 | 130 |
| 10:57:20 | 6,840 | 320 | 6,860 | 6,840 | 3 |
| 10:57:10 | 6,870 | 350 | 6,860 | 6,840 | 444 |
| 10:56:50 | 6,840 | 320 | 6,870 | 6,840 | 458 |
| 10:56:40 | 6,860 | 340 | 6,870 | 6,840 | 501 |
| 10:56:10 | 6,870 | 350 | 6,870 | 6,860 | 922 |
| 10:56:00 | 6,870 | 350 | 6,860 | 6,840 | 76 |
| 10:55:50 | 6,870 | 350 | 6,860 | 6,840 | 299 |
| 10:55:40 | 6,870 | 350 | 6,870 | 6,840 | 217 |
| 10:55:30 | 6,870 | 350 | 6,870 | 6,840 | 6,882 |
| 10:55:00 | 6,810 | 290 | 6,840 | 6,830 | 100 |
| 10:54:40 | 6,840 | 320 | 6,840 | 6,810 | 1 |
| 10:54:30 | 6,830 | 310 | 6,850 | 6,840 | 2,075 |
| 10:54:10 | 6,840 | 320 | 6,840 | 6,800 | 220 |
| 10:53:40 | 6,800 | 280 | 6,840 | 6,800 | 170 |
| 10:53:30 | 6,840 | 320 | 6,840 | 6,800 | 11 |
| 10:53:10 | 6,800 | 280 | 6,840 | 6,800 | 75 |
| 10:52:50 | 6,800 | 280 | 6,840 | 6,800 | 20 |
| 10:52:40 | 6,830 | 310 | 6,840 | 6,800 | 267 |
| 10:52:30 | 6,800 | 280 | 6,830 | 6,800 | 14 |
| 10:52:10 | 6,830 | 310 | 6,830 | 6,800 | 1 |
| 10:52:00 | 6,800 | 280 | 6,830 | 6,800 | 5,000 |
| 10:51:40 | 6,830 | 310 | 6,830 | 6,800 | 732 |
| 10:51:20 | 6,810 | 290 | 6,820 | 6,810 | 16 |
| 10:51:00 | 6,810 | 290 | 6,820 | 6,810 | 1 |
| 10:50:50 | 6,820 | 300 | 6,820 | 6,810 | 32 |
| 10:50:30 | 6,820 | 300 | 6,820 | 6,810 | 103 |
| 10:50:20 | 6,830 | 310 | 6,830 | 6,820 | 374 |
| 10:50:10 | 6,850 | 330 | 6,850 | 6,840 | 542 |
| 10:50:00 | 6,850 | 330 | 6,850 | 6,820 | 3,020 |
| 10:49:50 | 6,830 | 310 | 6,830 | 6,810 | 29 |
| 10:49:20 | 6,830 | 310 | 6,830 | 6,810 | 502 |
| 10:49:10 | 6,850 | 330 | 6,840 | 6,800 | 500 |
| 10:49:00 | 6,840 | 320 | 6,840 | 6,800 | 20 |
| 10:48:50 | 6,840 | 320 | 6,840 | 6,800 | 15 |
| 10:48:40 | 6,840 | 320 | 6,850 | 6,840 | 534 |
| 10:48:30 | 6,840 | 320 | 6,840 | 6,790 | 50 |
| 10:48:20 | 6,840 | 320 | 6,840 | 6,790 | 3,753 |
| 10:48:10 | 6,830 | 310 | 6,820 | 6,780 | 1,252 |
| 10:48:00 | 6,810 | 290 | 6,800 | 6,760 | 292 |
| 10:47:50 | 6,810 | 290 | 6,810 | 6,760 | 80 |
| 10:47:40 | 6,810 | 290 | 6,810 | 6,760 | 806 |
| 10:47:30 | 6,790 | 270 | 6,800 | 6,750 | 1,026 |
| 10:47:20 | 6,740 | 220 | 6,790 | 6,740 | 255 |
| 10:47:00 | 6,770 | 250 | 6,780 | 6,740 | 272 |
| 10:46:20 | 6,770 | 250 | 6,770 | 6,740 | 248 |
| 10:46:10 | 6,740 | 220 | 6,770 | 6,740 | 3 |
| 10:46:00 | 6,780 | 260 | 6,780 | 6,760 | 1 |
| 10:45:50 | 6,780 | 260 | 6,780 | 6,760 | 4 |
| 10:45:40 | 6,780 | 260 | 6,780 | 6,760 | 451 |
| 10:45:30 | 6,790 | 270 | 6,790 | 6,780 | 155 |
| 10:45:10 | 6,780 | 260 | 6,790 | 6,780 | 10 |
| 10:45:00 | 6,780 | 260 | 6,790 | 6,780 | 150 |
| 10:44:40 | 6,770 | 250 | 6,780 | 6,760 | 300 |
| 10:44:30 | 6,760 | 240 | 6,770 | 6,740 | 62 |
| 10:44:20 | 6,750 | 230 | 6,760 | 6,740 | 2 |
| 10:43:50 | 6,750 | 230 | 6,750 | 6,740 | 22 |
| 10:43:40 | 6,740 | 220 | 6,760 | 6,750 | 520 |
| 10:43:20 | 6,740 | 220 | 6,760 | 6,740 | 539 |
| 10:43:10 | 6,750 | 230 | 6,760 | 6,750 | 32 |
| 10:43:00 | 6,740 | 220 | 6,750 | 6,740 | 100 |
| 10:42:50 | 6,740 | 220 | 6,740 | 6,710 | 297 |
| 10:42:40 | 6,740 | 220 | 6,740 | 6,700 | 1 |
| 10:42:30 | 6,700 | 180 | 6,740 | 6,700 | 2,001 |
| 10:42:20 | 6,720 | 200 | 6,750 | 6,720 | 44 |
| 10:41:40 | 6,750 | 230 | 6,750 | 6,720 | 13 |
| 10:41:30 | 6,750 | 230 | 6,750 | 6,720 | 2 |
| 10:41:10 | 6,730 | 210 | 6,750 | 6,720 | 188 |
| 10:40:50 | 6,700 | 180 | 6,720 | 6,700 | 30 |
| 10:40:40 | 6,690 | 170 | 6,700 | 6,690 | 2 |
| 10:40:30 | 6,700 | 180 | 6,720 | 6,700 | 16 |
| 10:40:20 | 6,690 | 170 | 6,700 | 6,690 | 50 |
| 10:39:30 | 6,690 | 170 | 6,720 | 6,690 | 154 |
| 10:39:20 | 6,690 | 170 | 6,720 | 6,690 | 14 |
| 10:39:10 | 6,690 | 170 | 6,720 | 6,690 | 5 |
| 10:38:40 | 6,730 | 210 | 6,720 | 6,690 | 30 |
| 10:38:20 | 6,730 | 210 | 6,730 | 6,690 | 1 |
| 10:38:10 | 6,690 | 170 | 6,730 | 6,690 | 91 |
| 10:38:00 | 6,730 | 210 | 6,740 | 6,690 | 815 |
| 10:37:40 | 6,720 | 200 | 6,720 | 6,700 | 1 |
| 10:37:20 | 6,700 | 180 | 6,720 | 6,700 | 5,000 |
| 10:37:00 | 6,700 | 180 | 6,730 | 6,700 | 3,000 |
| 10:36:50 | 6,710 | 190 | 6,730 | 6,710 | 24 |
| 10:36:20 | 6,730 | 210 | 6,730 | 6,710 | 63 |
| 10:36:00 | 6,720 | 200 | 6,730 | 6,710 | 34 |
| 10:35:00 | 6,710 | 190 | 6,720 | 6,710 | 91 |
| 10:34:40 | 6,720 | 200 | 6,720 | 6,710 | 1 |
| 10:34:20 | 6,720 | 200 | 6,720 | 6,710 | 5 |
| 10:34:10 | 6,720 | 200 | 6,720 | 6,710 | 141 |
| 10:33:30 | 6,720 | 200 | 6,730 | 6,720 | 1 |
| 10:33:20 | 6,730 | 210 | 6,730 | 6,720 | 1 |
| 10:33:10 | 6,730 | 210 | 6,730 | 6,720 | 60 |
| 10:32:50 | 6,720 | 200 | 6,730 | 6,720 | 10 |
| 10:32:40 | 6,730 | 210 | 6,730 | 6,720 | 1 |
| 10:32:30 | 6,730 | 210 | 6,730 | 6,720 | 44 |
| 10:32:20 | 6,730 | 210 | 6,740 | 6,730 | 50 |
| 10:31:50 | 6,730 | 210 | 6,730 | 6,720 | 150 |
| 10:31:20 | 6,750 | 230 | 6,730 | 6,720 | 1 |
| 10:31:10 | 6,730 | 210 | 6,750 | 6,720 | 232 |
| 10:31:00 | 6,730 | 210 | 6,760 | 6,730 | 100 |
| 10:30:50 | 6,760 | 240 | 6,760 | 6,730 | 40 |
| 10:30:20 | 6,760 | 240 | 6,760 | 6,730 | 1 |
| 10:29:00 | 6,770 | 250 | 6,760 | 6,730 | 546 |
| 10:28:30 | 6,710 | 190 | 6,780 | 6,730 | 1,500 |
| 10:28:20 | 6,790 | 270 | 6,790 | 6,770 | 233 |
| 10:27:20 | 6,770 | 250 | 6,790 | 6,770 | 270 |
| 10:26:50 | 6,780 | 260 | 6,790 | 6,770 | 116 |
| 10:26:40 | 6,780 | 260 | 6,790 | 6,780 | 10 |
| 10:26:30 | 6,780 | 260 | 6,790 | 6,780 | 34 |
| 10:26:10 | 6,780 | 260 | 6,780 | 6,770 | 10 |
| 10:25:00 | 6,790 | 270 | 6,780 | 6,770 | 10 |
| 10:24:50 | 6,790 | 270 | 6,790 | 6,770 | 1 |
| 10:24:40 | 6,790 | 270 | 6,790 | 6,770 | 1 |
| 10:24:30 | 6,790 | 270 | 6,790 | 6,770 | 1 |
| 10:24:00 | 6,790 | 270 | 6,790 | 6,770 | 86 |
| 10:23:50 | 6,780 | 260 | 6,790 | 6,770 | 1 |
| 10:23:20 | 6,790 | 270 | 6,790 | 6,780 | 100 |
| 10:22:40 | 6,790 | 270 | 6,790 | 6,780 | 151 |
| 10:22:30 | 6,790 | 270 | 6,790 | 6,780 | 1 |
| 10:22:20 | 6,790 | 270 | 6,790 | 6,780 | 1 |
| 10:22:10 | 6,790 | 270 | 6,790 | 6,780 | 1 |
| 10:22:00 | 6,790 | 270 | 6,790 | 6,770 | 11 |
| 10:21:50 | 6,790 | 270 | 6,790 | 6,770 | 1 |
| 10:21:40 | 6,790 | 270 | 6,790 | 6,770 | 30 |
| 10:21:30 | 6,750 | 230 | 6,780 | 6,770 | 600 |
| 10:21:20 | 6,790 | 270 | 6,800 | 6,790 | 110 |
| 10:21:10 | 6,800 | 280 | 6,800 | 6,790 | 1 |
| 10:20:50 | 6,800 | 280 | 6,800 | 6,780 | 6 |
| 10:20:30 | 6,800 | 280 | 6,800 | 6,780 | 73 |
| 10:19:50 | 6,800 | 280 | 6,800 | 6,780 | 57 |
| 10:19:00 | 6,770 | 250 | 6,800 | 6,780 | 5,053 |
| 10:18:20 | 6,750 | 230 | 6,770 | 6,760 | 1 |
| 10:17:50 | 6,750 | 230 | 6,770 | 6,750 | 14 |
| 10:17:40 | 6,760 | 240 | 6,770 | 6,750 | 103 |
| 10:17:30 | 6,760 | 240 | 6,770 | 6,760 | 115 |
| 10:17:20 | 6,760 | 240 | 6,760 | 6,750 | 10 |
| 10:17:10 | 6,760 | 240 | 6,760 | 6,750 | 2 |
| 10:17:00 | 6,760 | 240 | 6,770 | 6,760 | 51 |
| 10:16:50 | 6,750 | 230 | 6,760 | 6,750 | 392 |
| 10:16:30 | 6,760 | 240 | 6,760 | 6,750 | 36 |
| 10:16:10 | 6,740 | 220 | 6,760 | 6,740 | 181 |
| 10:16:00 | 6,730 | 210 | 6,740 | 6,710 | 394 |
| 10:15:50 | 6,700 | 180 | 6,730 | 6,710 | 250 |
| 10:15:40 | 6,700 | 180 | 6,730 | 6,700 | 749 |
| 10:15:30 | 6,710 | 190 | 6,740 | 6,710 | 206 |
| 10:15:00 | 6,710 | 190 | 6,740 | 6,710 | 15 |
| 10:14:50 | 6,710 | 190 | 6,740 | 6,710 | 1,522 |
| 10:14:30 | 6,720 | 200 | 6,760 | 6,730 | 500 |
| 10:14:20 | 6,730 | 210 | 6,760 | 6,750 | 428 |
| 10:14:10 | 6,760 | 240 | 6,780 | 6,750 | 110 |
| 10:14:00 | 6,760 | 240 | 6,760 | 6,730 | 1,963 |
| 10:13:50 | 6,750 | 230 | 6,750 | 6,720 | 332 |
| 10:13:00 | 6,750 | 230 | 6,750 | 6,720 | 746 |
| 10:12:40 | 6,740 | 220 | 6,740 | 6,710 | 45 |
| 10:12:30 | 6,710 | 190 | 6,740 | 6,710 | 50 |
| 10:12:20 | 6,740 | 220 | 6,740 | 6,730 | 22 |
| 10:12:10 | 6,730 | 210 | 6,740 | 6,730 | 15 |
| 10:12:00 | 6,740 | 220 | 6,750 | 6,730 | 118 |
| 10:11:50 | 6,730 | 210 | 6,740 | 6,730 | 73 |
| 10:11:30 | 6,710 | 190 | 6,720 | 6,710 | 16 |
| 10:11:20 | 6,710 | 190 | 6,730 | 6,710 | 200 |
| 10:11:00 | 6,720 | 200 | 6,740 | 6,720 | 313 |
| 10:10:50 | 6,720 | 200 | 6,740 | 6,720 | 50 |
| 10:10:30 | 6,720 | 200 | 6,740 | 6,720 | 150 |
| 10:10:10 | 6,720 | 200 | 6,740 | 6,720 | 105 |
| 10:09:40 | 6,730 | 210 | 6,750 | 6,730 | 100 |
| 10:09:30 | 6,740 | 220 | 6,760 | 6,730 | 50 |
| 10:08:50 | 6,740 | 220 | 6,770 | 6,740 | 51 |
| 10:08:20 | 6,740 | 220 | 6,770 | 6,740 | 100 |
| 10:08:10 | 6,750 | 230 | 6,770 | 6,750 | 73 |
| 10:08:00 | 6,750 | 230 | 6,750 | 6,740 | 12 |
| 10:07:50 | 6,750 | 230 | 6,750 | 6,740 | 14 |
| 10:07:40 | 6,750 | 230 | 6,750 | 6,740 | 24 |
| 10:07:30 | 6,740 | 220 | 6,750 | 6,740 | 300 |
| 10:07:10 | 6,750 | 230 | 6,770 | 6,740 | 235 |
| 10:06:40 | 6,750 | 230 | 6,750 | 6,740 | 50 |
| 10:06:30 | 6,750 | 230 | 6,750 | 6,740 | 38 |
| 10:06:20 | 6,750 | 230 | 6,750 | 6,720 | 12 |
| 10:06:10 | 6,720 | 200 | 6,750 | 6,720 | 200 |
| 10:06:00 | 6,720 | 200 | 6,750 | 6,730 | 31 |
| 10:05:50 | 6,720 | 200 | 6,750 | 6,720 | 50 |
| 10:05:40 | 6,720 | 200 | 6,760 | 6,720 | 828 |
| 10:05:30 | 6,720 | 200 | 6,760 | 6,730 | 702 |
| 10:05:20 | 6,720 | 200 | 6,770 | 6,720 | 424 |
| 10:05:00 | 6,740 | 220 | 6,780 | 6,730 | 1,512 |
| 10:04:50 | 6,730 | 210 | 6,750 | 6,730 | 20 |
| 10:04:40 | 6,750 | 230 | 6,750 | 6,730 | 301 |
| 10:04:20 | 6,740 | 220 | 6,750 | 6,740 | 407 |
| 10:04:00 | 6,740 | 220 | 6,740 | 6,730 | 109 |
| 10:03:50 | 6,740 | 220 | 6,750 | 6,740 | 172 |
| 10:03:40 | 6,750 | 230 | 6,750 | 6,740 | 4 |
| 10:03:10 | 6,740 | 220 | 6,750 | 6,740 | 230 |
| 10:02:40 | 6,740 | 220 | 6,750 | 6,740 | 10 |
| 10:02:30 | 6,750 | 230 | 6,750 | 6,740 | 616 |
| 10:02:00 | 6,750 | 230 | 6,750 | 6,740 | 1,675 |
| 10:01:50 | 6,760 | 240 | 6,780 | 6,760 | 10 |
| 10:01:20 | 6,750 | 230 | 6,780 | 6,760 | 650 |
| 10:01:00 | 6,750 | 230 | 6,780 | 6,750 | 50 |
| 10:00:50 | 6,780 | 260 | 6,780 | 6,750 | 504 |
| 10:00:40 | 6,780 | 260 | 6,780 | 6,750 | 281 |
| 09:59:50 | 6,780 | 260 | 6,770 | 6,750 | 1 |
| 09:59:40 | 6,750 | 230 | 6,780 | 6,750 | 110 |
| 09:59:00 | 6,790 | 270 | 6,780 | 6,750 | 3 |
| 09:58:50 | 6,750 | 230 | 6,790 | 6,750 | 550 |
| 09:58:40 | 6,780 | 260 | 6,780 | 6,750 | 411 |
| 09:58:30 | 6,790 | 270 | 6,780 | 6,760 | 91 |
| 09:58:20 | 6,790 | 270 | 6,790 | 6,750 | 1,001 |
| 09:58:10 | 6,790 | 270 | 6,790 | 6,760 | 51 |
| 09:58:00 | 6,790 | 270 | 6,790 | 6,760 | 3 |
| 09:57:20 | 6,790 | 270 | 6,790 | 6,760 | 1 |
| 09:57:10 | 6,750 | 230 | 6,790 | 6,760 | 1,003 |
| 09:56:30 | 6,790 | 270 | 6,790 | 6,760 | 918 |
| 09:55:50 | 6,790 | 270 | 6,790 | 6,760 | 249 |
| 09:55:40 | 6,790 | 270 | 6,790 | 6,760 | 40 |
| 09:55:30 | 6,760 | 240 | 6,790 | 6,760 | 132 |
| 09:55:20 | 6,760 | 240 | 6,790 | 6,760 | 58 |
| 09:55:10 | 6,760 | 240 | 6,790 | 6,760 | 23 |
| 09:54:50 | 6,770 | 250 | 6,790 | 6,760 | 371 |
| 09:54:40 | 6,770 | 250 | 6,780 | 6,770 | 15 |
| 09:54:20 | 6,770 | 250 | 6,780 | 6,770 | 32 |
| 09:54:10 | 6,770 | 250 | 6,780 | 6,770 | 150 |
| 09:54:00 | 6,770 | 250 | 6,780 | 6,770 | 1,539 |
| 09:53:40 | 6,780 | 260 | 6,780 | 6,770 | 111 |
| 09:53:30 | 6,780 | 260 | 6,780 | 6,770 | 193 |
| 09:53:20 | 6,770 | 250 | 6,780 | 6,770 | 200 |
| 09:53:10 | 6,780 | 260 | 6,790 | 6,770 | 221 |
| 09:52:40 | 6,800 | 280 | 6,800 | 6,790 | 44 |
| 09:52:10 | 6,800 | 280 | 6,800 | 6,790 | 1 |
| 09:51:20 | 6,800 | 280 | 6,800 | 6,790 | 10 |
| 09:51:00 | 6,800 | 280 | 6,800 | 6,790 | 98 |
| 09:50:40 | 6,770 | 250 | 6,790 | 6,770 | 20 |
| 09:50:30 | 6,800 | 280 | 6,790 | 6,770 | 119 |
| 09:50:20 | 6,800 | 280 | 6,800 | 6,760 | 33 |
| 09:50:10 | 6,760 | 240 | 6,800 | 6,760 | 381 |
| 09:50:00 | 6,830 | 310 | 6,830 | 6,800 | 1 |
| 09:49:50 | 6,830 | 310 | 6,830 | 6,800 | 5 |
| 09:49:40 | 6,830 | 310 | 6,830 | 6,800 | 503 |
| 09:49:30 | 6,800 | 280 | 6,820 | 6,800 | 61 |
| 09:49:20 | 6,830 | 310 | 6,830 | 6,800 | 606 |
| 09:49:10 | 6,800 | 280 | 6,830 | 6,820 | 1,628 |
| 09:49:00 | 6,820 | 300 | 6,820 | 6,800 | 604 |
| 09:48:50 | 6,820 | 300 | 6,820 | 6,800 | 60 |
| 09:48:40 | 6,820 | 300 | 6,820 | 6,800 | 1 |
| 09:48:30 | 6,800 | 280 | 6,820 | 6,800 | 529 |
| 09:48:10 | 6,800 | 280 | 6,820 | 6,800 | 51 |
| 09:48:00 | 6,820 | 300 | 6,820 | 6,800 | 18 |
| 09:47:50 | 6,800 | 280 | 6,820 | 6,800 | 823 |
| 09:47:20 | 6,830 | 310 | 6,830 | 6,810 | 65 |
| 09:47:10 | 6,830 | 310 | 6,830 | 6,810 | 9 |
| 09:47:00 | 6,820 | 300 | 6,830 | 6,810 | 650 |
| 09:46:50 | 6,800 | 280 | 6,810 | 6,800 | 13 |
| 09:46:20 | 6,810 | 290 | 6,810 | 6,800 | 1 |
| 09:46:00 | 6,820 | 300 | 6,810 | 6,800 | 63 |
| 09:45:50 | 6,820 | 300 | 6,820 | 6,800 | 160 |
| 09:45:40 | 6,810 | 290 | 6,820 | 6,800 | 670 |
| 09:45:30 | 6,800 | 280 | 6,810 | 6,800 | 300 |
| 09:45:20 | 6,810 | 290 | 6,810 | 6,800 | 1 |
| 09:45:10 | 6,800 | 280 | 6,810 | 6,800 | 101 |
| 09:45:00 | 6,820 | 300 | 6,820 | 6,800 | 1,127 |
| 09:44:50 | 6,790 | 270 | 6,790 | 6,780 | 79 |
| 09:44:30 | 6,790 | 270 | 6,790 | 6,780 | 1,924 |
| 09:44:20 | 6,790 | 270 | 6,790 | 6,780 | 6 |
| 09:44:00 | 6,785 | 265 | 6,790 | 6,780 | 676 |
| 09:43:50 | 6,785 | 265 | 6,790 | 6,780 | 417 |
| 09:43:40 | 6,785 | 265 | 6,790 | 6,780 | 501 |
| 09:43:30 | 6,785 | 265 | 6,790 | 6,780 | 1,265 |
| 09:43:20 | 6,780 | 260 | 6,780 | 6,760 | 250 |
| 09:43:10 | 6,780 | 260 | 6,780 | 6,770 | 38 |
| 09:42:50 | 6,790 | 270 | 6,780 | 6,770 | 1 |
| 09:42:40 | 6,780 | 260 | 6,790 | 6,760 | 781 |
| 09:42:20 | 6,760 | 240 | 6,780 | 6,760 | 238 |
| 09:42:00 | 6,780 | 260 | 6,780 | 6,760 | 51 |
| 09:41:30 | 6,760 | 240 | 6,780 | 6,770 | 50 |
| 09:41:10 | 6,760 | 240 | 6,790 | 6,760 | 200 |
| 09:41:00 | 6,760 | 240 | 6,790 | 6,760 | 100 |
| 09:40:50 | 6,790 | 270 | 6,790 | 6,760 | 260 |
| 09:40:40 | 6,760 | 240 | 6,790 | 6,760 | 300 |
| 09:40:30 | 6,790 | 270 | 6,800 | 6,760 | 488 |
| 09:40:10 | 6,760 | 240 | 6,790 | 6,760 | 301 |
| 09:40:00 | 6,770 | 250 | 6,790 | 6,760 | 100 |
| 09:39:50 | 6,770 | 250 | 6,790 | 6,770 | 869 |
| 09:39:40 | 6,780 | 260 | 6,780 | 6,760 | 570 |
| 09:39:30 | 6,770 | 250 | 6,770 | 6,760 | 88 |
| 09:39:20 | 6,760 | 240 | 6,770 | 6,750 | 330 |
| 09:39:10 | 6,740 | 220 | 6,770 | 6,740 | 20 |
| 09:39:00 | 6,740 | 220 | 6,770 | 6,740 | 232 |
| 09:38:50 | 6,740 | 220 | 6,770 | 6,740 | 307 |
| 09:38:40 | 6,750 | 230 | 6,770 | 6,750 | 400 |
| 09:38:10 | 6,750 | 230 | 6,770 | 6,750 | 303 |
| 09:37:50 | 6,750 | 230 | 6,780 | 6,760 | 99 |
| 09:37:30 | 6,750 | 230 | 6,780 | 6,750 | 152 |
| 09:37:20 | 6,750 | 230 | 6,780 | 6,760 | 200 |
| 09:37:10 | 6,770 | 250 | 6,780 | 6,760 | 2 |
| 09:37:00 | 6,790 | 270 | 6,780 | 6,770 | 450 |
| 09:36:30 | 6,740 | 220 | 6,760 | 6,740 | 545 |
| 09:36:20 | 6,740 | 220 | 6,760 | 6,740 | 824 |
| 09:36:10 | 6,760 | 240 | 6,760 | 6,750 | 12 |
| 09:36:00 | 6,760 | 240 | 6,760 | 6,750 | 549 |
| 09:35:50 | 6,760 | 240 | 6,780 | 6,760 | 6 |
| 09:35:40 | 6,760 | 240 | 6,780 | 6,760 | 1 |
| 09:35:30 | 6,780 | 260 | 6,780 | 6,760 | 77 |
| 09:35:20 | 6,780 | 260 | 6,780 | 6,760 | 99 |
| 09:35:10 | 6,760 | 240 | 6,770 | 6,760 | 6 |
| 09:35:00 | 6,760 | 240 | 6,770 | 6,760 | 4 |
| 09:34:40 | 6,760 | 240 | 6,770 | 6,760 | 739 |
| 09:34:30 | 6,760 | 240 | 6,760 | 6,750 | 1,073 |
| 09:34:10 | 6,750 | 230 | 6,770 | 6,760 | 105 |
| 09:34:00 | 6,790 | 270 | 6,790 | 6,780 | 53 |
| 09:33:50 | 6,770 | 250 | 6,790 | 6,750 | 57 |
| 09:33:40 | 6,770 | 250 | 6,770 | 6,750 | 120 |
| 09:33:30 | 6,750 | 230 | 6,770 | 6,750 | 10 |
| 09:33:20 | 6,750 | 230 | 6,750 | 6,740 | 111 |
| 09:33:10 | 6,730 | 210 | 6,750 | 6,730 | 2,704 |
| 09:33:00 | 6,760 | 240 | 6,760 | 6,750 | 1,443 |
| 09:32:50 | 6,780 | 260 | 6,770 | 6,760 | 3,048 |
| 09:32:40 | 6,800 | 280 | 6,800 | 6,780 | 36 |
| 09:32:30 | 6,780 | 260 | 6,800 | 6,780 | 1,621 |
| 09:32:20 | 6,780 | 260 | 6,810 | 6,780 | 213 |
| 09:32:10 | 6,800 | 280 | 6,800 | 6,790 | 10 |
| 09:32:00 | 6,810 | 290 | 6,800 | 6,790 | 14 |
| 09:31:50 | 6,820 | 300 | 6,810 | 6,790 | 119 |
| 09:31:40 | 6,800 | 280 | 6,820 | 6,800 | 185 |
| 09:31:30 | 6,830 | 310 | 6,820 | 6,800 | 247 |
| 09:31:20 | 6,830 | 310 | 6,830 | 6,800 | 11 |
| 09:31:10 | 6,830 | 310 | 6,830 | 6,800 | 278 |
| 09:31:00 | 6,840 | 320 | 6,840 | 6,810 | 2,115 |
| 09:30:50 | 6,830 | 310 | 6,830 | 6,800 | 220 |
| 09:30:40 | 6,830 | 310 | 6,830 | 6,800 | 490 |
| 09:30:30 | 6,800 | 280 | 6,800 | 6,780 | 2 |
| 09:30:20 | 6,800 | 280 | 6,800 | 6,780 | 1 |
| 09:30:10 | 6,780 | 260 | 6,800 | 6,780 | 100 |
| 09:30:00 | 6,790 | 270 | 6,800 | 6,780 | 244 |
| 09:29:50 | 6,790 | 270 | 6,800 | 6,790 | 686 |
| 09:29:40 | 6,780 | 260 | 6,780 | 6,770 | 244 |
| 09:29:30 | 6,780 | 260 | 6,790 | 6,780 | 62 |
| 09:29:10 | 6,800 | 280 | 6,790 | 6,780 | 500 |
| 09:29:00 | 6,780 | 260 | 6,790 | 6,770 | 16 |
| 09:28:50 | 6,790 | 270 | 6,790 | 6,780 | 2 |
| 09:28:40 | 6,790 | 270 | 6,790 | 6,780 | 873 |
| 09:28:30 | 6,760 | 240 | 6,780 | 6,760 | 1,538 |
| 09:28:20 | 6,770 | 250 | 6,790 | 6,770 | 9 |
| 09:28:10 | 6,780 | 260 | 6,790 | 6,770 | 524 |
| 09:28:00 | 6,800 | 280 | 6,800 | 6,780 | 602 |
| 09:27:50 | 6,800 | 280 | 6,800 | 6,780 | 300 |
| 09:27:40 | 6,780 | 260 | 6,800 | 6,780 | 219 |
| 09:27:30 | 6,780 | 260 | 6,790 | 6,780 | 454 |
| 09:27:20 | 6,800 | 280 | 6,800 | 6,780 | 2,072 |
| 09:27:10 | 6,780 | 260 | 6,780 | 6,770 | 2,624 |
| 09:27:00 | 6,790 | 270 | 6,800 | 6,790 | 4 |
| 09:26:50 | 6,800 | 280 | 6,800 | 6,790 | 334 |
| 09:26:40 | 6,800 | 280 | 6,810 | 6,800 | 26 |
| 09:26:30 | 6,800 | 280 | 6,810 | 6,800 | 10 |
| 09:26:20 | 6,800 | 280 | 6,810 | 6,800 | 50 |
| 09:26:10 | 6,800 | 280 | 6,800 | 6,790 | 305 |
| 09:26:00 | 6,840 | 320 | 6,840 | 6,830 | 3,045 |
| 09:25:50 | 6,840 | 320 | 6,850 | 6,830 | 27 |
| 09:25:40 | 6,840 | 320 | 6,850 | 6,830 | 508 |
| 09:25:30 | 6,850 | 330 | 6,860 | 6,850 | 606 |
| 09:25:20 | 6,850 | 330 | 6,860 | 6,850 | 1 |
| 09:25:10 | 6,870 | 350 | 6,870 | 6,850 | 51 |
| 09:25:00 | 6,870 | 350 | 6,870 | 6,850 | 4,440 |
| 09:24:50 | 6,880 | 360 | 6,880 | 6,870 | 188 |
| 09:24:40 | 6,880 | 360 | 6,890 | 6,880 | 596 |
| 09:24:30 | 6,880 | 360 | 6,890 | 6,880 | 409 |
| 09:24:20 | 6,890 | 370 | 6,890 | 6,880 | 270 |
| 09:24:10 | 6,890 | 370 | 6,890 | 6,880 | 2,403 |
| 09:24:00 | 6,900 | 380 | 6,910 | 6,900 | 937 |
| 09:23:50 | 6,890 | 370 | 6,900 | 6,890 | 10 |
| 09:23:40 | 6,890 | 370 | 6,900 | 6,890 | 575 |
| 09:23:30 | 6,900 | 380 | 6,900 | 6,880 | 2,010 |
| 09:23:20 | 6,880 | 360 | 6,890 | 6,880 | 1,878 |
| 09:23:10 | 6,890 | 370 | 6,890 | 6,880 | 351 |
| 09:23:00 | 6,880 | 360 | 6,890 | 6,880 | 263 |
| 09:22:50 | 6,880 | 360 | 6,880 | 6,870 | 465 |
| 09:22:40 | 6,890 | 370 | 6,890 | 6,870 | 1,177 |
| 09:22:30 | 6,880 | 360 | 6,880 | 6,870 | 4,268 |
| 09:22:20 | 6,850 | 330 | 6,860 | 6,850 | 86 |
| 09:22:10 | 6,850 | 330 | 6,860 | 6,850 | 396 |
| 09:22:00 | 6,850 | 330 | 6,850 | 6,840 | 1,223 |
| 09:21:50 | 6,840 | 320 | 6,850 | 6,840 | 293 |
| 09:21:40 | 6,850 | 330 | 6,850 | 6,840 | 580 |
| 09:21:30 | 6,850 | 330 | 6,860 | 6,850 | 577 |
| 09:21:20 | 6,870 | 350 | 6,870 | 6,860 | 1,032 |
| 09:21:10 | 6,870 | 350 | 6,870 | 6,860 | 125 |
| 09:21:00 | 6,865 | 345 | 6,870 | 6,860 | 751 |
| 09:20:50 | 6,870 | 350 | 6,870 | 6,860 | 2,839 |
| 09:20:40 | 6,865 | 345 | 6,870 | 6,860 | 2,269 |
| 09:20:30 | 6,860 | 340 | 6,860 | 6,850 | 137 |
| 09:20:20 | 6,860 | 340 | 6,860 | 6,850 | 906 |
| 09:20:10 | 6,850 | 330 | 6,860 | 6,840 | 2,491 |
| 09:20:00 | 6,850 | 330 | 6,850 | 6,840 | 1,154 |
| 09:19:50 | 6,840 | 320 | 6,840 | 6,830 | 298 |
| 09:19:40 | 6,840 | 320 | 6,840 | 6,830 | 140 |
| 09:19:30 | 6,835 | 315 | 6,840 | 6,830 | 216 |
| 09:19:20 | 6,840 | 320 | 6,840 | 6,830 | 1,424 |
| 09:19:10 | 6,840 | 320 | 6,840 | 6,830 | 32 |
| 09:19:00 | 6,840 | 320 | 6,840 | 6,830 | 1,370 |
| 09:18:50 | 6,840 | 320 | 6,840 | 6,830 | 1,042 |
| 09:18:40 | 6,840 | 320 | 6,840 | 6,830 | 212 |
| 09:18:30 | 6,835 | 315 | 6,840 | 6,830 | 1,097 |
| 09:18:20 | 6,830 | 310 | 6,830 | 6,820 | 154 |
| 09:18:10 | 6,830 | 310 | 6,830 | 6,820 | 103 |
| 09:18:00 | 6,830 | 310 | 6,830 | 6,820 | 2,668 |
| 09:17:50 | 6,830 | 310 | 6,830 | 6,810 | 7 |
| 09:17:40 | 6,830 | 310 | 6,830 | 6,810 | 366 |
| 09:17:30 | 6,810 | 290 | 6,830 | 6,810 | 1,059 |
| 09:17:20 | 6,830 | 310 | 6,840 | 6,820 | 483 |
| 09:17:10 | 6,830 | 310 | 6,840 | 6,830 | 148 |
| 09:17:00 | 6,830 | 310 | 6,840 | 6,830 | 1,296 |
| 09:16:50 | 6,850 | 330 | 6,850 | 6,840 | 2,376 |
| 09:16:40 | 6,850 | 330 | 6,860 | 6,850 | 159 |
| 09:16:20 | 6,860 | 340 | 6,860 | 6,850 | 10,012 |
| 09:16:10 | 6,830 | 310 | 6,840 | 6,830 | 284 |
| 09:16:00 | 6,830 | 310 | 6,830 | 6,820 | 1,771 |
| 09:15:50 | 6,810 | 290 | 6,820 | 6,790 | 73 |
| 09:15:40 | 6,800 | 280 | 6,810 | 6,790 | 2,834 |
| 09:15:30 | 6,780 | 260 | 6,790 | 6,780 | 486 |
| 09:15:20 | 6,780 | 260 | 6,780 | 6,770 | 281 |
| 09:15:10 | 6,780 | 260 | 6,790 | 6,780 | 161 |
| 09:15:00 | 6,780 | 260 | 6,790 | 6,780 | 299 |
| 09:14:50 | 6,790 | 270 | 6,790 | 6,780 | 1,199 |
| 09:14:40 | 6,810 | 290 | 6,810 | 6,800 | 3 |
| 09:14:30 | 6,810 | 290 | 6,820 | 6,810 | 380 |
| 09:14:20 | 6,810 | 290 | 6,820 | 6,810 | 506 |
| 09:14:10 | 6,820 | 300 | 6,820 | 6,810 | 1,099 |
| 09:14:00 | 6,830 | 310 | 6,830 | 6,820 | 310 |
| 09:13:50 | 6,810 | 290 | 6,820 | 6,810 | 3,648 |
| 09:13:40 | 6,800 | 280 | 6,820 | 6,800 | 136 |
| 09:13:30 | 6,840 | 320 | 6,840 | 6,830 | 2,422 |
| 09:13:20 | 6,810 | 290 | 6,820 | 6,800 | 808 |
| 09:13:10 | 6,820 | 300 | 6,820 | 6,810 | 1,064 |
| 09:13:00 | 6,820 | 300 | 6,820 | 6,810 | 339 |
| 09:12:50 | 6,830 | 310 | 6,830 | 6,810 | 2,023 |
| 09:12:40 | 6,790 | 270 | 6,810 | 6,790 | 4,159 |
| 09:12:30 | 6,780 | 260 | 6,770 | 6,760 | 334 |
| 09:12:20 | 6,780 | 260 | 6,780 | 6,760 | 968 |
| 09:12:10 | 6,760 | 240 | 6,760 | 6,750 | 1,640 |
| 09:12:00 | 6,770 | 250 | 6,770 | 6,750 | 648 |
| 09:11:50 | 6,770 | 250 | 6,770 | 6,760 | 253 |
| 09:11:40 | 6,760 | 240 | 6,770 | 6,760 | 172 |
| 09:11:30 | 6,760 | 240 | 6,760 | 6,750 | 87 |
| 09:11:20 | 6,760 | 240 | 6,770 | 6,760 | 314 |
| 09:11:10 | 6,780 | 260 | 6,780 | 6,770 | 299 |
| 09:11:00 | 6,780 | 260 | 6,780 | 6,760 | 4,338 |
| 09:10:50 | 6,790 | 270 | 6,790 | 6,780 | 967 |
| 09:10:40 | 6,810 | 290 | 6,810 | 6,800 | 324 |
| 09:10:30 | 6,810 | 290 | 6,820 | 6,780 | 12,550 |
| 09:10:20 | 6,770 | 250 | 6,780 | 6,750 | 6,779 |
| 09:10:10 | 6,730 | 210 | 6,730 | 6,710 | 10 |
| 09:10:00 | 6,710 | 190 | 6,730 | 6,710 | 2,425 |
| 09:09:50 | 6,720 | 200 | 6,720 | 6,710 | 37 |
| 09:09:40 | 6,720 | 200 | 6,720 | 6,710 | 20 |
| 09:09:30 | 6,720 | 200 | 6,720 | 6,710 | 303 |
| 09:09:20 | 6,720 | 200 | 6,730 | 6,720 | 105 |
| 09:09:10 | 6,710 | 190 | 6,730 | 6,720 | 77 |
| 09:09:00 | 6,710 | 190 | 6,730 | 6,710 | 1,064 |
| 09:08:50 | 6,730 | 210 | 6,730 | 6,720 | 1,599 |
| 09:08:40 | 6,750 | 230 | 6,750 | 6,730 | 1,857 |
| 09:08:30 | 6,740 | 220 | 6,740 | 6,720 | 768 |
| 09:08:20 | 6,740 | 220 | 6,730 | 6,720 | 815 |
| 09:08:10 | 6,750 | 230 | 6,750 | 6,730 | 3,552 |
| 09:08:00 | 6,720 | 200 | 6,730 | 6,700 | 677 |
| 09:07:50 | 6,750 | 230 | 6,750 | 6,720 | 6,431 |
| 09:07:40 | 6,700 | 180 | 6,690 | 6,680 | 399 |
| 09:07:30 | 6,690 | 170 | 6,700 | 6,690 | 1,763 |
| 09:07:20 | 6,680 | 160 | 6,680 | 6,670 | 189 |
| 09:07:10 | 6,670 | 150 | 6,680 | 6,670 | 3,747 |
| 09:07:00 | 6,670 | 150 | 6,670 | 6,640 | 1,008 |
| 09:06:50 | 6,640 | 120 | 6,640 | 6,630 | 109 |
| 09:06:40 | 6,640 | 120 | 6,640 | 6,630 | 168 |
| 09:06:20 | 6,640 | 120 | 6,640 | 6,620 | 3,448 |
| 09:06:10 | 6,650 | 130 | 6,620 | 6,600 | 310 |
| 09:06:00 | 6,620 | 100 | 6,630 | 6,620 | 1,519 |
| 09:05:50 | 6,630 | 110 | 6,640 | 6,610 | 429 |
| 09:05:40 | 6,620 | 100 | 6,630 | 6,620 | 2,266 |
| 09:05:30 | 6,640 | 120 | 6,640 | 6,620 | 3 |
| 09:05:20 | 6,630 | 110 | 6,630 | 6,620 | 824 |
| 09:05:10 | 6,610 | 90 | 6,630 | 6,620 | 591 |
| 09:04:50 | 6,620 | 100 | 6,640 | 6,620 | 1,875 |
| 09:04:40 | 6,620 | 100 | 6,620 | 6,610 | 110 |
| 09:04:30 | 6,620 | 100 | 6,630 | 6,620 | 31 |
| 09:04:20 | 6,630 | 110 | 6,640 | 6,630 | 572 |
| 09:04:10 | 6,650 | 130 | 6,660 | 6,650 | 814 |
| 09:04:00 | 6,680 | 160 | 6,680 | 6,670 | 710 |
| 09:03:50 | 6,690 | 170 | 6,700 | 6,690 | 1,694 |
| 09:03:40 | 6,710 | 190 | 6,710 | 6,690 | 653 |
| 09:03:30 | 6,710 | 190 | 6,700 | 6,670 | 4,714 |
| 09:03:20 | 6,660 | 140 | 6,660 | 6,650 | 1,606 |
| 09:03:10 | 6,690 | 170 | 6,690 | 6,670 | 601 |
| 09:03:00 | 6,660 | 140 | 6,680 | 6,670 | 3,430 |
| 09:02:50 | 6,670 | 150 | 6,670 | 6,630 | 490 |
| 09:02:40 | 6,620 | 100 | 6,660 | 6,620 | 1,608 |
| 09:02:30 | 6,660 | 140 | 6,660 | 6,650 | 448 |
| 09:02:20 | 6,670 | 150 | 6,670 | 6,650 | 627 |
| 09:02:10 | 6,690 | 170 | 6,680 | 6,660 | 1,007 |
| 09:02:00 | 6,620 | 100 | 6,630 | 6,620 | 2,675 |
| 09:01:50 | 6,600 | 80 | 6,600 | 6,580 | 875 |
| 09:01:40 | 6,620 | 100 | 6,620 | 6,600 | 387 |
| 09:01:30 | 6,630 | 110 | 6,630 | 6,600 | 513 |
| 09:01:20 | 6,620 | 100 | 6,620 | 6,590 | 2,587 |
| 09:01:10 | 6,630 | 110 | 6,630 | 6,600 | 1,301 |
| 09:01:00 | 6,610 | 90 | 6,630 | 6,610 | 64 |
| 09:00:50 | 6,620 | 100 | 6,620 | 6,610 | 1,288 |
| 09:00:40 | 6,600 | 80 | 6,600 | 6,570 | 11,714 |
| 09:00:00 | 6,520 | 0 | 6,600 | 6,590 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 키움증권 | 128,028 | 키움증권 | 81,478 |
| 한국증권 | 58,565 | 미래에셋증권 | 72,933 |
| NH투자증권 | 46,628 | 한국증권 | 62,163 |
| 미래에셋증권 | 39,579 | 삼성증권 | 47,308 |
| 신한증권 | 35,583 | 신한증권 | 38,741 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/04/29 | 6,520 | 280 | 6,300 | 6,530 | 6,190 | 178,901 | 1,137,241,665 |
| 25/04/28 | 6,240 | -170 | 6,410 | 6,480 | 6,220 | 214,461 | 1,355,680,380 |
| 25/04/25 | 6,410 | -20 | 6,450 | 6,520 | 6,400 | 119,416 | 769,397,945 |
| 25/04/24 | 6,430 | -80 | 6,510 | 6,610 | 6,390 | 126,798 | 819,086,775 |
| 25/04/23 | 6,510 | -200 | 6,600 | 6,750 | 6,350 | 429,873 | 2,787,819,140 |
| 25/04/22 | 6,710 | -240 | 7,060 | 7,110 | 6,570 | 958,946 | 6,509,987,025 |
| 25/04/21 | 6,950 | 490 | 6,630 | 7,800 | 6,550 | 4,349,101 | 31,310,768,985 |
| 25/04/18 | 6,460 | -120 | 6,550 | 6,550 | 6,330 | 171,009 | 1,101,991,490 |
| 25/04/17 | 6,580 | 280 | 6,460 | 6,700 | 6,310 | 465,222 | 3,031,288,935 |
| 25/04/16 | 6,300 | -20 | 6,210 | 6,450 | 6,210 | 125,152 | 788,113,755 |
| 25/04/15 | 6,320 | -120 | 6,340 | 6,360 | 6,140 | 235,223 | 1,468,682,960 |
| 25/04/14 | 6,440 | 420 | 6,080 | 6,680 | 6,050 | 1,054,759 | 6,663,842,330 |
| 25/04/11 | 6,020 | 450 | 5,680 | 6,130 | 5,540 | 242,410 | 1,414,784,805 |
| 25/04/10 | 5,570 | 100 | 5,780 | 5,780 | 5,550 | 101,393 | 568,963,160 |
| 25/04/09 | 5,470 | -200 | 5,670 | 5,670 | 5,450 | 106,443 | 587,378,190 |
| 25/04/08 | 5,670 | -150 | 5,920 | 5,980 | 5,640 | 129,477 | 741,573,020 |
| 25/04/07 | 5,820 | -290 | 5,870 | 6,050 | 5,700 | 199,067 | 1,160,531,990 |
| 25/04/04 | 6,110 | 110 | 5,890 | 6,130 | 5,670 | 221,187 | 1,297,421,360 |
| 25/04/03 | 6,000 | -190 | 6,070 | 6,320 | 5,940 | 161,136 | 981,116,830 |
| 25/04/02 | 6,190 | -150 | 6,390 | 6,470 | 6,060 | 137,819 | 856,004,460 |
| 25/04/01 | 6,340 | 360 | 6,000 | 6,370 | 5,980 | 180,099 | 1,114,307,835 |
| 25/03/31 | 5,980 | -260 | 6,220 | 6,350 | 5,870 | 313,080 | 1,893,329,825 |
| 25/03/28 | 6,240 | 70 | 6,210 | 6,400 | 6,050 | 167,257 | 1,042,721,890 |
| 25/03/27 | 6,170 | -40 | 6,210 | 6,260 | 6,000 | 78,636 | 483,013,600 |
| 25/03/26 | 6,210 | 120 | 6,030 | 6,300 | 6,030 | 68,644 | 420,374,140 |
| 25/03/25 | 6,090 | -390 | 6,570 | 6,570 | 6,060 | 274,402 | 1,702,116,165 |
| 25/03/24 | 6,480 | 20 | 6,470 | 6,720 | 6,340 | 108,385 | 707,758,165 |
| 25/03/21 | 6,460 | -340 | 6,880 | 6,930 | 6,450 | 235,373 | 1,562,330,670 |
| 25/03/20 | 6,800 | -170 | 6,970 | 6,990 | 6,630 | 226,268 | 1,539,019,950 |
| 25/03/19 | 6,970 | 140 | 6,900 | 7,000 | 6,730 | 238,520 | 1,645,073,360 |
| 25/03/18 | 6,830 | 230 | 6,590 | 6,910 | 6,550 | 268,374 | 1,827,126,415 |
| 25/03/17 | 6,600 | 280 | 6,430 | 6,690 | 6,260 | 155,764 | 1,006,478,185 |
| 25/03/14 | 6,320 | 30 | 6,370 | 6,570 | 6,310 | 213,825 | 1,374,398,615 |
| 25/03/13 | 6,290 | -90 | 6,380 | 6,440 | 6,210 | 85,511 | 538,654,605 |
| 25/03/12 | 6,380 | 100 | 6,300 | 6,470 | 6,180 | 105,843 | 674,129,080 |
| 25/03/11 | 6,280 | -70 | 6,100 | 6,350 | 6,080 | 96,854 | 600,556,125 |
| 25/03/10 | 6,350 | 180 | 6,170 | 6,350 | 6,100 | 75,009 | 465,417,315 |
| 25/03/07 | 6,170 | 150 | 6,080 | 6,400 | 5,990 | 230,799 | 1,435,705,110 |
| 25/03/06 | 6,020 | -70 | 6,080 | 6,090 | 5,910 | 80,839 | 486,248,715 |
| 25/03/05 | 6,090 | 90 | 5,980 | 6,090 | 5,960 | 109,523 | 659,349,125 |
| 25/03/04 | 6,000 | -110 | 6,070 | 6,080 | 5,780 | 224,315 | 1,321,699,205 |
| 25/02/28 | 6,110 | -290 | 7,150 | 7,300 | 6,100 | 1,688,204 | 11,372,893,270 |
| 25/02/27 | 6,400 | 210 | 6,170 | 6,450 | 6,170 | 186,348 | 1,237,412,640 |
| 25/02/26 | 6,190 | -80 | 6,450 | 6,470 | 6,170 | 131,991 | 830,097,650 |
| 25/02/25 | 6,270 | -100 | 6,370 | 6,490 | 6,140 | 110,319 | 692,314,390 |
| 25/02/24 | 6,370 | 170 | 6,100 | 6,520 | 6,040 | 138,279 | 874,976,550 |
| 25/02/21 | 6,200 | -20 | 6,250 | 6,480 | 6,040 | 155,134 | 959,665,370 |
| 25/02/20 | 6,220 | -130 | 6,360 | 6,410 | 6,200 | 145,483 | 911,944,170 |
| 25/02/19 | 6,350 | -80 | 6,600 | 6,630 | 6,350 | 155,665 | 1,003,649,680 |
| 25/02/18 | 6,430 | -420 | 6,740 | 6,750 | 6,300 | 385,969 | 2,503,859,020 |
| 25/02/17 | 6,850 | 1,100 | 5,970 | 6,880 | 5,820 | 869,039 | 5,594,783,870 |
| 25/02/14 | 5,750 | 320 | 5,440 | 5,760 | 5,430 | 253,993 | 1,427,589,470 |
| 25/02/13 | 5,430 | -60 | 5,500 | 5,620 | 5,430 | 105,809 | 581,581,460 |
| 25/02/12 | 5,490 | 100 | 5,440 | 5,630 | 5,330 | 180,785 | 994,709,710 |
| 25/02/11 | 5,390 | 60 | 5,390 | 5,580 | 5,360 | 116,784 | 634,707,620 |
| 25/02/10 | 5,330 | -90 | 5,420 | 5,480 | 5,240 | 95,896 | 512,833,520 |
| 25/02/07 | 5,420 | 40 | 5,420 | 5,640 | 5,330 | 140,833 | 777,067,800 |
| 25/02/06 | 5,380 | -90 | 5,470 | 5,520 | 5,330 | 127,790 | 693,146,070 |
| 25/02/05 | 5,470 | 440 | 5,070 | 5,530 | 5,010 | 242,727 | 1,290,617,070 |
| 25/02/04 | 5,030 | 45 | 4,980 | 5,140 | 4,940 | 94,814 | 479,308,645 |