PRODUCTS
SI BUSINESS
MARKET
SUPPORT
KOLAS
ABOUT US
PR CENTER
CONTACT
stock price
2026-02-26 13:31:18 기준
시가
2,360고가
2,375저가
2,300거래량
198,646| 전일가 | 2,330 | 액면가 | 500 |
|---|---|---|---|
| 전일대비 |
|
상한가 | 3,065 |
| 거래대금 | 463,313,360 | 하안가 | 1,655 |
| 52주 최고 | 3,080 | PER | 30.26 |
| 52주 최저 | 1,983 | 상장주식수 | 37,810,846 |
market price
info
| 매도 상위 | 거래량 | 매수 상위 | 거래량 |
|---|---|---|---|
| 교보증권 | 42,900 | 미래에셋증권 | 66,360 |
| NH투자증권 | 32,251 | 신한증권 | 33,299 |
| 미래에셋증권 | 21,481 | 키움증권 | 27,467 |
| KB증권 | 20,037 | NH투자증권 | 13,802 |
| 키움증권 | 19,473 | KB증권 | 7,324 |
info
| 날짜 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | 2,360 |
|
2,400 | 2,410 | 2,360 | 165,022 | 392,920,810 |
| 2026-02-24 | 2,400 |
|
2,385 | 2,420 | 2,375 | 147,815 | 354,364,693 |
| 2026-02-23 | 2,370 |
|
2,375 | 2,420 | 2,370 | 224,630 | 536,451,005 |
| 2026-02-20 | 2,370 |
|
2,410 | 2,465 | 2,365 | 377,168 | 906,274,625 |
| 2026-02-19 | 2,410 |
|
2,480 | 2,495 | 2,390 | 419,850 | 1,011,493,177 |
| 2026-02-13 | 2,475 |
|
2,495 | 2,530 | 2,420 | 532,850 | 1,322,372,255 |
| 2026-02-12 | 2,495 |
|
2,410 | 2,515 | 2,370 | 1,299,448 | 3,179,655,993 |
| 2026-02-11 | 2,370 |
|
2,320 | 2,585 | 2,220 | 4,377,017 | 10,699,915,065 |
| 2026-02-10 | 2,290 |
|
2,235 | 2,345 | 2,200 | 398,585 | 904,516,920 |
| 2026-02-09 | 2,235 |
|
2,190 | 2,260 | 2,175 | 209,973 | 462,977,425 |
info
| 체결시각 | 체결가 | 전일비 | 매도 | 매수 | 거래량 |
|---|---|---|---|---|---|
| 09:00:00 | 2,360 |
|
2,375 | 2,360 | 0 |
| 09:00:20 | 2,360 |
|
2,375 | 2,370 | 1,250 |
| 09:01:00 | 2,370 |
|
2,370 | 2,360 | 3 |
| 09:01:20 | 2,370 |
|
2,370 | 2,360 | 43 |
| 09:01:30 | 2,370 |
|
2,375 | 2,370 | 1 |
| 09:01:40 | 2,370 |
|
2,375 | 2,370 | 34 |
| 09:02:20 | 2,370 |
|
2,375 | 2,370 | 245 |
| 09:02:30 | 2,365 |
|
2,370 | 2,360 | 500 |
| 09:02:40 | 2,370 |
|
2,375 | 2,370 | 521 |
| 09:03:00 | 2,370 |
|
2,375 | 2,370 | 200 |
| 09:03:10 | 2,370 |
|
2,375 | 2,370 | 8 |
| 09:04:10 | 2,370 |
|
2,375 | 2,370 | 200 |
| 09:04:20 | 2,370 |
|
2,370 | 2,360 | 34 |
| 09:05:00 | 2,370 |
|
2,370 | 2,360 | 500 |
| 09:05:10 | 2,370 |
|
2,370 | 2,360 | 10 |
| 09:05:20 | 2,370 |
|
2,365 | 2,360 | 10 |
| 09:06:00 | 2,365 |
|
2,365 | 2,360 | 50 |
| 09:06:30 | 2,365 |
|
2,370 | 2,365 | 100 |
| 09:07:40 | 2,365 |
|
2,370 | 2,365 | 100 |
| 09:07:50 | 2,365 |
|
2,370 | 2,360 | 219 |
| 09:08:40 | 2,370 |
|
2,370 | 2,365 | 6 |
| 09:09:10 | 2,355 |
|
2,360 | 2,355 | 3,811 |
| 09:10:10 | 2,360 |
|
2,365 | 2,360 | 704 |
| 09:11:30 | 2,360 |
|
2,360 | 2,355 | 2 |
| 09:11:40 | 2,360 |
|
2,360 | 2,355 | 1 |
| 09:11:50 | 2,360 |
|
2,360 | 2,355 | 20 |
| 09:12:00 | 2,360 |
|
2,360 | 2,355 | 100 |
| 09:12:10 | 2,360 |
|
2,360 | 2,355 | 10 |
| 09:12:30 | 2,355 |
|
2,360 | 2,355 | 50 |
| 09:12:50 | 2,350 |
|
2,360 | 2,355 | 7,000 |
| 09:13:30 | 2,355 |
|
2,360 | 2,355 | 200 |
| 09:13:50 | 2,355 |
|
2,355 | 2,350 | 250 |
| 09:14:30 | 2,355 |
|
2,355 | 2,350 | 2 |
| 09:14:40 | 2,355 |
|
2,360 | 2,350 | 1,148 |
| 09:14:50 | 2,350 |
|
2,360 | 2,355 | 2,920 |
| 09:15:30 | 2,355 |
|
2,355 | 2,350 | 50 |
| 09:16:20 | 2,355 |
|
2,355 | 2,350 | 53 |
| 09:16:40 | 2,355 |
|
2,360 | 2,355 | 10 |
| 09:17:40 | 2,355 |
|
2,360 | 2,355 | 2 |
| 09:18:00 | 2,355 |
|
2,360 | 2,355 | 13 |
| 09:18:10 | 2,355 |
|
2,360 | 2,350 | 212 |
| 09:19:10 | 2,350 |
|
2,360 | 2,350 | 1,400 |
| 09:19:50 | 2,350 |
|
2,350 | 2,345 | 248 |
| 09:20:20 | 2,350 |
|
2,355 | 2,345 | 10 |
| 09:20:50 | 2,345 |
|
2,355 | 2,345 | 406 |
| 09:22:30 | 2,345 |
|
2,355 | 2,345 | 1 |
| 09:22:50 | 2,355 |
|
2,360 | 2,355 | 36 |
| 09:23:20 | 2,355 |
|
2,360 | 2,355 | 490 |
| 09:23:30 | 2,355 |
|
2,360 | 2,345 | 10 |
| 09:24:20 | 2,345 |
|
2,360 | 2,350 | 96 |
| 09:24:30 | 2,360 |
|
2,360 | 2,345 | 10 |
| 09:24:50 | 2,350 |
|
2,360 | 2,345 | 800 |
| 09:25:00 | 2,360 |
|
2,360 | 2,350 | 500 |
| 09:26:30 | 2,360 |
|
2,360 | 2,350 | 559 |
| 09:26:50 | 2,360 |
|
2,360 | 2,350 | 100 |
| 09:27:00 | 2,360 |
|
2,360 | 2,350 | 102 |
| 09:27:20 | 2,360 |
|
2,360 | 2,350 | 100 |
| 09:27:30 | 2,360 |
|
2,360 | 2,355 | 1 |
| 09:27:50 | 2,355 |
|
2,360 | 2,355 | 20 |
| 09:28:00 | 2,360 |
|
2,360 | 2,355 | 50 |
| 09:28:10 | 2,350 |
|
2,360 | 2,350 | 94 |
| 09:29:40 | 2,350 |
|
2,360 | 2,350 | 30 |
| 09:29:50 | 2,350 |
|
2,360 | 2,350 | 104 |
| 09:30:00 | 2,350 |
|
2,360 | 2,350 | 400 |
| 09:30:10 | 2,350 |
|
2,355 | 2,350 | 13 |
| 09:30:30 | 2,355 |
|
2,355 | 2,350 | 4 |
| 09:30:40 | 2,360 |
|
2,355 | 2,350 | 4 |
| 09:31:30 | 2,360 |
|
2,360 | 2,350 | 4 |
| 09:32:40 | 2,345 |
|
2,360 | 2,350 | 1,809 |
| 09:33:20 | 2,345 |
|
2,345 | 2,340 | 7,695 |
| 09:34:00 | 2,345 |
|
2,345 | 2,340 | 20 |
| 09:34:10 | 2,345 |
|
2,345 | 2,340 | 17 |
| 09:34:20 | 2,340 |
|
2,345 | 2,340 | 824 |
| 09:34:50 | 2,345 |
|
2,355 | 2,345 | 6,536 |
| 09:35:40 | 2,345 |
|
2,345 | 2,340 | 500 |
| 09:36:00 | 2,345 |
|
2,345 | 2,340 | 64 |
| 09:36:10 | 2,345 |
|
2,345 | 2,340 | 10 |
| 09:36:50 | 2,345 |
|
2,345 | 2,340 | 78 |
| 09:37:30 | 2,340 |
|
2,345 | 2,340 | 500 |
| 09:38:00 | 2,345 |
|
2,345 | 2,340 | 500 |
| 09:38:30 | 2,340 |
|
2,345 | 2,340 | 3,005 |
| 09:38:50 | 2,340 |
|
2,345 | 2,340 | 484 |
| 09:39:40 | 2,340 |
|
2,345 | 2,340 | 1,000 |
| 09:40:00 | 2,345 |
|
2,350 | 2,345 | 500 |
| 09:41:00 | 2,345 |
|
2,350 | 2,345 | 1 |
| 09:41:20 | 2,345 |
|
2,345 | 2,340 | 137 |
| 09:41:40 | 2,345 |
|
2,355 | 2,350 | 463 |
| 09:42:00 | 2,350 |
|
2,355 | 2,350 | 115 |
| 09:42:30 | 2,350 |
|
2,355 | 2,350 | 100 |
| 09:42:40 | 2,345 |
|
2,345 | 2,340 | 72 |
| 09:43:00 | 2,345 |
|
2,350 | 2,345 | 428 |
| 09:44:50 | 2,345 |
|
2,350 | 2,345 | 900 |
| 09:45:00 | 2,345 |
|
2,350 | 2,345 | 500 |
| 09:46:20 | 2,345 |
|
2,350 | 2,345 | 9 |
| 09:47:10 | 2,345 |
|
2,350 | 2,345 | 200 |
| 09:47:40 | 2,347 |
|
2,350 | 2,345 | 1 |
| 09:48:40 | 2,345 |
|
2,350 | 2,340 | 524 |
| 09:49:30 | 2,345 |
|
2,350 | 2,340 | 50 |
| 09:49:40 | 2,340 |
|
2,350 | 2,340 | 500 |
| 09:50:30 | 2,340 |
|
2,345 | 2,340 | 2,600 |
| 09:51:40 | 2,342 |
|
2,345 | 2,340 | 41 |
| 09:52:30 | 2,340 |
|
2,345 | 2,335 | 564 |
| 09:53:10 | 2,335 |
|
2,345 | 2,335 | 3,300 |
| 09:56:20 | 2,340 |
|
2,345 | 2,335 | 2 |
| 09:56:40 | 2,340 |
|
2,345 | 2,335 | 1 |
| 09:56:50 | 2,335 |
|
2,330 | 2,325 | 45,861 |
| 09:57:00 | 2,330 |
|
2,330 | 2,325 | 507 |
| 09:57:20 | 2,330 |
|
2,330 | 2,325 | 4 |
| 09:57:30 | 2,330 |
|
2,335 | 2,325 | 539 |
| 09:57:40 | 2,335 |
|
2,335 | 2,325 | 3 |
| 09:58:00 | 2,335 |
|
2,335 | 2,325 | 31 |
| 09:58:40 | 2,335 |
|
2,335 | 2,330 | 17 |
| 09:59:00 | 2,335 |
|
2,335 | 2,330 | 1 |
| 09:59:10 | 2,335 |
|
2,335 | 2,330 | 10 |
| 09:59:50 | 2,335 |
|
2,340 | 2,330 | 200 |
| 10:00:00 | 2,340 |
|
2,340 | 2,330 | 1 |
| 10:00:10 | 2,330 |
|
2,335 | 2,330 | 5 |
| 10:00:40 | 2,330 |
|
2,335 | 2,330 | 40 |
| 10:03:20 | 2,330 |
|
2,330 | 2,325 | 475 |
| 10:03:30 | 2,330 |
|
2,335 | 2,330 | 500 |
| 10:04:10 | 2,330 |
|
2,335 | 2,330 | 317 |
| 10:04:40 | 2,330 |
|
2,335 | 2,330 | 80 |
| 10:05:30 | 2,335 |
|
2,340 | 2,330 | 400 |
| 10:05:50 | 2,340 |
|
2,340 | 2,330 | 500 |
| 10:06:20 | 2,340 |
|
2,340 | 2,330 | 1 |
| 10:06:40 | 2,340 |
|
2,340 | 2,330 | 2 |
| 10:06:50 | 2,340 |
|
2,340 | 2,330 | 1 |
| 10:07:00 | 2,340 |
|
2,340 | 2,330 | 5 |
| 10:07:10 | 2,340 |
|
2,340 | 2,330 | 10 |
| 10:07:20 | 2,340 |
|
2,340 | 2,330 | 5 |
| 10:07:30 | 2,340 |
|
2,340 | 2,330 | 5 |
| 10:08:40 | 2,325 |
|
2,340 | 2,330 | 1,266 |
| 10:09:30 | 2,330 |
|
2,335 | 2,330 | 13 |
| 10:10:20 | 2,335 |
|
2,335 | 2,330 | 6 |
| 10:11:00 | 2,335 |
|
2,340 | 2,335 | 5 |
| 10:11:40 | 2,335 |
|
2,340 | 2,335 | 5 |
| 10:12:20 | 2,335 |
|
2,340 | 2,335 | 200 |
| 10:12:50 | 2,335 |
|
2,335 | 2,330 | 12,000 |
| 10:13:10 | 2,335 |
|
2,340 | 2,335 | 140 |
| 10:13:50 | 2,345 |
|
2,350 | 2,340 | 570 |
| 10:14:30 | 2,350 |
|
2,350 | 2,340 | 300 |
| 10:14:40 | 2,350 |
|
2,350 | 2,340 | 500 |
| 10:15:20 | 2,350 |
|
2,350 | 2,340 | 5,500 |
| 10:16:20 | 2,350 |
|
2,350 | 2,340 | 2 |
| 10:16:30 | 2,350 |
|
2,350 | 2,340 | 1,000 |
| 10:17:00 | 2,350 |
|
2,350 | 2,340 | 5 |
| 10:19:20 | 2,350 |
|
2,345 | 2,340 | 1 |
| 10:19:50 | 2,350 |
|
2,350 | 2,340 | 1,705 |
| 10:21:00 | 2,350 |
|
2,350 | 2,340 | 500 |
| 10:21:10 | 2,350 |
|
2,350 | 2,340 | 1 |
| 10:22:40 | 2,350 |
|
2,350 | 2,340 | 100 |
| 10:24:00 | 2,350 |
|
2,350 | 2,340 | 1 |
| 10:24:20 | 2,350 |
|
2,355 | 2,350 | 19 |
| 10:24:40 | 2,355 |
|
2,355 | 2,350 | 20 |
| 10:24:50 | 2,355 |
|
2,355 | 2,350 | 2 |
| 10:25:00 | 2,355 |
|
2,355 | 2,350 | 1,000 |
| 10:25:10 | 2,355 |
|
2,355 | 2,350 | 1,510 |
| 10:25:30 | 2,355 |
|
2,355 | 2,345 | 2 |
| 10:25:50 | 2,355 |
|
2,355 | 2,345 | 10 |
| 10:26:30 | 2,355 |
|
2,355 | 2,345 | 1 |
| 10:26:50 | 2,355 |
|
2,355 | 2,345 | 69 |
| 10:29:20 | 2,355 |
|
2,355 | 2,345 | 101 |
| 10:30:50 | 2,355 |
|
2,355 | 2,345 | 1 |
| 10:32:00 | 2,355 |
|
2,355 | 2,345 | 861 |
| 10:36:40 | 2,355 |
|
2,355 | 2,345 | 2,609 |
| 10:37:30 | 2,355 |
|
2,355 | 2,345 | 8 |
| 10:37:50 | 2,340 |
|
2,355 | 2,340 | 1,000 |
| 10:38:10 | 2,340 |
|
2,355 | 2,340 | 35 |
| 10:38:40 | 2,340 |
|
2,350 | 2,345 | 111 |
| 10:39:30 | 2,340 |
|
2,345 | 2,340 | 55 |
| 10:42:40 | 2,345 |
|
2,345 | 2,340 | 22 |
| 10:43:40 | 2,345 |
|
2,345 | 2,340 | 10 |
| 10:45:00 | 2,345 |
|
2,345 | 2,340 | 83 |
| 10:45:10 | 2,345 |
|
2,345 | 2,340 | 180 |
| 10:45:20 | 2,345 |
|
2,345 | 2,340 | 98 |
| 10:45:30 | 2,345 |
|
2,345 | 2,340 | 74 |
| 10:45:40 | 2,345 |
|
2,345 | 2,340 | 150 |
| 10:45:50 | 2,345 |
|
2,345 | 2,340 | 14 |
| 10:46:10 | 2,345 |
|
2,345 | 2,340 | 10 |
| 10:47:50 | 2,345 |
|
2,345 | 2,340 | 18 |
| 10:48:00 | 2,345 |
|
2,345 | 2,340 | 87 |
| 10:48:30 | 2,345 |
|
2,345 | 2,340 | 10 |
| 10:50:50 | 2,340 |
|
2,345 | 2,340 | 60 |
| 10:51:30 | 2,340 |
|
2,345 | 2,340 | 400 |
| 10:52:10 | 2,340 |
|
2,345 | 2,340 | 1 |
| 10:52:20 | 2,340 |
|
2,345 | 2,340 | 77 |
| 10:54:00 | 2,345 |
|
2,345 | 2,340 | 11 |
| 10:54:10 | 2,345 |
|
2,345 | 2,340 | 14 |
| 10:54:50 | 2,345 |
|
2,345 | 2,340 | 1 |
| 10:55:40 | 2,345 |
|
2,345 | 2,340 | 10 |
| 10:56:20 | 2,345 |
|
2,345 | 2,340 | 1 |
| 10:58:50 | 2,340 |
|
2,345 | 2,340 | 70 |
| 11:00:20 | 2,335 |
|
2,340 | 2,330 | 2,704 |
| 11:00:30 | 2,340 |
|
2,335 | 2,330 | 1 |
| 11:01:00 | 2,335 |
|
2,335 | 2,330 | 2 |
| 11:01:10 | 2,335 |
|
2,335 | 2,330 | 1 |
| 11:02:20 | 2,335 |
|
2,335 | 2,330 | 3 |
| 11:03:20 | 2,330 |
|
2,335 | 2,330 | 153 |
| 11:03:40 | 2,330 |
|
2,330 | 2,325 | 185 |
| 11:03:50 | 2,320 |
|
2,330 | 2,320 | 1,000 |
| 11:04:00 | 2,320 |
|
2,330 | 2,320 | 99 |
| 11:04:50 | 2,320 |
|
2,330 | 2,320 | 523 |
| 11:05:30 | 2,320 |
|
2,320 | 2,305 | 15,504 |
| 11:05:40 | 2,320 |
|
2,325 | 2,320 | 950 |
| 11:06:10 | 2,325 |
|
2,325 | 2,320 | 138 |
| 11:06:20 | 2,325 |
|
2,330 | 2,325 | 8 |
| 11:06:30 | 2,325 |
|
2,325 | 2,310 | 82 |
| 11:06:40 | 2,325 |
|
2,325 | 2,305 | 200 |
| 11:07:00 | 2,325 |
|
2,325 | 2,315 | 550 |
| 11:07:20 | 2,325 |
|
2,325 | 2,315 | 165 |
| 11:07:30 | 2,325 |
|
2,325 | 2,315 | 490 |
| 11:07:50 | 2,325 |
|
2,325 | 2,320 | 2 |
| 11:10:10 | 2,325 |
|
2,325 | 2,320 | 22 |
| 11:11:20 | 2,325 |
|
2,325 | 2,320 | 55 |
| 11:11:30 | 2,320 |
|
2,325 | 2,320 | 10 |
| 11:12:00 | 2,325 |
|
2,325 | 2,320 | 11 |
| 11:12:10 | 2,325 |
|
2,325 | 2,320 | 100 |
| 11:14:30 | 2,325 |
|
2,330 | 2,325 | 11 |
| 11:16:50 | 2,325 |
|
2,330 | 2,325 | 100 |
| 11:17:00 | 2,325 |
|
2,330 | 2,325 | 550 |
| 11:17:30 | 2,330 |
|
2,330 | 2,325 | 2 |
| 11:18:40 | 2,325 |
|
2,330 | 2,325 | 100 |
| 11:19:10 | 2,325 |
|
2,330 | 2,325 | 148 |
| 11:19:40 | 2,325 |
|
2,330 | 2,325 | 300 |
| 11:20:20 | 2,325 |
|
2,325 | 2,320 | 41 |
| 11:20:50 | 2,325 |
|
2,330 | 2,325 | 1,259 |
| 11:21:40 | 2,325 |
|
2,325 | 2,320 | 1,114 |
| 11:21:50 | 2,325 |
|
2,325 | 2,320 | 1 |
| 11:22:30 | 2,320 |
|
2,320 | 2,315 | 504 |
| 11:22:40 | 2,320 |
|
2,320 | 2,315 | 50 |
| 11:23:00 | 2,315 |
|
2,320 | 2,315 | 1,520 |
| 11:23:20 | 2,315 |
|
2,315 | 2,310 | 85 |
| 11:23:40 | 2,315 |
|
2,320 | 2,310 | 256 |
| 11:24:00 | 2,310 |
|
2,320 | 2,315 | 1 |
| 11:25:30 | 2,320 |
|
2,320 | 2,315 | 22 |
| 11:26:10 | 2,320 |
|
2,320 | 2,315 | 1 |
| 11:26:50 | 2,320 |
|
2,320 | 2,315 | 215 |
| 11:27:00 | 2,320 |
|
2,320 | 2,315 | 60 |
| 11:27:20 | 2,320 |
|
2,325 | 2,315 | 234 |
| 11:29:00 | 2,325 |
|
2,325 | 2,315 | 1 |
| 11:29:20 | 2,315 |
|
2,320 | 2,315 | 16 |
| 11:30:30 | 2,320 |
|
2,325 | 2,315 | 1 |
| 11:31:10 | 2,315 |
|
2,325 | 2,315 | 1,775 |
| 11:33:20 | 2,325 |
|
2,325 | 2,315 | 2 |
| 11:33:40 | 2,325 |
|
2,325 | 2,315 | 1 |
| 11:34:20 | 2,325 |
|
2,325 | 2,315 | 50 |
| 11:34:40 | 2,325 |
|
2,325 | 2,315 | 200 |
| 11:34:50 | 2,325 |
|
2,325 | 2,315 | 326 |
| 11:36:00 | 2,325 |
|
2,325 | 2,320 | 15 |
| 11:36:40 | 2,325 |
|
2,325 | 2,320 | 795 |
| 11:36:50 | 2,325 |
|
2,325 | 2,320 | 6 |
| 11:37:10 | 2,325 |
|
2,325 | 2,320 | 4 |
| 11:37:30 | 2,325 |
|
2,325 | 2,320 | 100 |
| 11:37:50 | 2,325 |
|
2,330 | 2,325 | 2,664 |
| 11:38:10 | 2,325 |
|
2,330 | 2,325 | 47 |
| 11:39:10 | 2,330 |
|
2,330 | 2,325 | 4 |
| 11:40:10 | 2,330 |
|
2,330 | 2,325 | 7 |
| 11:41:40 | 2,325 |
|
2,330 | 2,325 | 200 |
| 11:42:00 | 2,330 |
|
2,330 | 2,325 | 61 |
| 11:42:50 | 2,330 |
|
2,330 | 2,325 | 5 |
| 11:43:50 | 2,330 |
|
2,330 | 2,325 | 25 |
| 11:44:30 | 2,330 |
|
2,330 | 2,325 | 750 |
| 11:44:40 | 2,330 |
|
2,340 | 2,330 | 18 |
| 11:48:10 | 2,330 |
|
2,340 | 2,330 | 80 |
| 11:48:30 | 2,340 |
|
2,335 | 2,330 | 215 |
| 11:50:50 | 2,335 |
|
2,340 | 2,330 | 4 |
| 11:51:20 | 2,340 |
|
2,340 | 2,330 | 320 |
| 11:51:30 | 2,340 |
|
2,340 | 2,325 | 209 |
| 11:51:40 | 2,340 |
|
2,345 | 2,335 | 50 |
| 11:53:30 | 2,345 |
|
2,345 | 2,340 | 1 |
| 11:55:20 | 2,335 |
|
2,345 | 2,335 | 174 |
| 11:57:20 | 2,335 |
|
2,335 | 2,330 | 191 |
| 11:57:30 | 2,335 |
|
2,340 | 2,335 | 34 |
| 11:57:50 | 2,335 |
|
2,340 | 2,335 | 120 |
| 12:01:00 | 2,340 |
|
2,345 | 2,340 | 17 |
| 12:03:20 | 2,340 |
|
2,340 | 2,335 | 1 |
| 12:03:30 | 2,335 |
|
2,340 | 2,335 | 110 |
| 12:06:30 | 2,335 |
|
2,340 | 2,335 | 119 |
| 12:07:00 | 2,340 |
|
2,340 | 2,335 | 6 |
| 12:07:10 | 2,340 |
|
2,340 | 2,335 | 2 |
| 12:08:20 | 2,340 |
|
2,340 | 2,335 | 10 |
| 12:10:10 | 2,340 |
|
2,340 | 2,335 | 1 |
| 12:11:50 | 2,340 |
|
2,345 | 2,340 | 313 |
| 12:12:00 | 2,335 |
|
2,345 | 2,340 | 193 |
| 12:12:30 | 2,335 |
|
2,340 | 2,330 | 1,409 |
| 12:15:40 | 2,330 |
|
2,340 | 2,330 | 500 |
| 12:17:30 | 2,345 |
|
2,345 | 2,330 | 2 |
| 12:18:40 | 2,345 |
|
2,345 | 2,335 | 1 |
| 12:22:30 | 2,345 |
|
2,345 | 2,340 | 100 |
| 12:24:30 | 2,340 |
|
2,345 | 2,340 | 10 |
| 12:25:10 | 2,345 |
|
2,345 | 2,340 | 2 |
| 12:27:00 | 2,345 |
|
2,345 | 2,340 | 25 |
| 12:27:10 | 2,345 |
|
2,345 | 2,340 | 80 |
| 12:27:30 | 2,345 |
|
2,345 | 2,340 | 5 |
| 12:27:40 | 2,345 |
|
2,345 | 2,340 | 3 |
| 12:28:20 | 2,345 |
|
2,345 | 2,340 | 200 |
| 12:29:40 | 2,340 |
|
2,340 | 2,335 | 10 |
| 12:31:50 | 2,340 |
|
2,345 | 2,340 | 183 |
| 12:32:00 | 2,335 |
|
2,345 | 2,335 | 90 |
| 12:32:30 | 2,345 |
|
2,345 | 2,340 | 1 |
| 12:34:20 | 2,345 |
|
2,345 | 2,340 | 5 |
| 12:34:30 | 2,345 |
|
2,345 | 2,340 | 5 |
| 12:34:40 | 2,340 |
|
2,340 | 2,335 | 115 |
| 12:38:50 | 2,340 |
|
2,345 | 2,340 | 146 |
| 12:39:40 | 2,345 |
|
2,345 | 2,340 | 1 |
| 12:40:30 | 2,345 |
|
2,345 | 2,340 | 1 |
| 12:42:50 | 2,345 |
|
2,345 | 2,340 | 1 |
| 12:43:50 | 2,345 |
|
2,345 | 2,340 | 3 |
| 12:44:00 | 2,340 |
|
2,345 | 2,335 | 70 |
| 12:45:00 | 2,345 |
|
2,345 | 2,335 | 396 |
| 12:45:30 | 2,345 |
|
2,345 | 2,335 | 1 |
| 12:45:50 | 2,345 |
|
2,345 | 2,340 | 10 |
| 12:46:30 | 2,340 |
|
2,345 | 2,340 | 15 |
| 12:48:20 | 2,340 |
|
2,345 | 2,335 | 560 |
| 12:53:40 | 2,345 |
|
2,345 | 2,335 | 1 |
| 12:56:30 | 2,345 |
|
2,345 | 2,335 | 500 |
| 12:58:10 | 2,335 |
|
2,340 | 2,335 | 1,611 |
| 13:06:50 | 2,335 |
|
2,340 | 2,335 | 673 |
| 13:09:20 | 2,335 |
|
2,335 | 2,330 | 2,089 |
| 13:10:30 | 2,335 |
|
2,335 | 2,330 | 12 |
| 13:14:30 | 2,335 |
|
2,335 | 2,330 | 11 |
| 13:19:10 | 2,335 |
|
2,335 | 2,330 | 200 |
| 13:21:00 | 2,335 |
|
2,335 | 2,330 | 72 |
| 13:21:10 | 2,335 |
|
2,335 | 2,330 | 3 |
| 13:23:10 | 2,335 |
|
2,335 | 2,330 | 400 |
| 13:25:10 | 2,330 |
|
2,335 | 2,330 | 2,058 |
| 13:25:20 | 2,330 |
|
2,335 | 2,330 | 2,042 |
| 13:25:50 | 2,330 |
|
2,335 | 2,330 | 700 |
| 13:30:20 | 2,330 |
|
2,335 | 2,330 | 160 |
| 13:31:10 | 2,330 |
|
2,330 | 2,325 | 797 |
| 13:31:20 | 2,330 |
|
2,330 | 2,325 | 2,203 |