한성크린텍

2,225

Net change

350
Fluctuations (%)

13.59 %

Market price (won)
2,495
High price (won)
2,745
Low price (won))
2,210
Volume (share)
8,179,315

KOSPI
Last price 2,575	Offer (won) 2,230
Upper limit price (won) 3,345	Bid (won) 2,225
Lower limit price (won) 1,805	52-week high (won) 2,745
Par value (won) 500	52-week low (won) 1,074
	PER 0.00
Volume of listed shares number (share) 51,935,125
Market capitalization (million won) 115,556
Date of going public 2003. 01. 17

Sales residuals	Asking price	Buying residuals
6,366	2,255
15,685	2,250
3,285	2,245
1	2,235
6,654	2,230
	2,225	7,294
	2,220	202
	2,215	5,492
	2,210	4,837
	2,205	1,047
31,991	Total residuals	18,872

Time	Execution price	Net change	Fluctuations	Ticker tapes (share)	Trading value (won)
15:30:00	2,225	350	13.59	23,747	52,837,075
15:20:00	2,250	325	12.62	3	6,750
15:19:50	2,250	325	12.62	103	231,750
15:19:40	2,250	325	12.62	388	871,090
15:19:30	2,250	325	12.62	5	11,250
15:19:20	2,250	325	12.62	73	164,250
15:19:10	2,250	325	12.62	4,293	9,641,435
15:19:00	2,245	330	12.82	93	208,820
15:18:50	2,250	325	12.62	9,272	20,823,890
15:18:40	2,245	330	12.82	3,172	7,121,195
15:18:30	2,245	330	12.82	2,938	6,595,830
15:18:20	2,250	325	12.62	2,849	6,410,250
15:18:10	2,250	325	12.62	4,367	9,825,750
15:18:00	2,255	320	12.43	1,178	2,650,510
15:17:50	2,260	315	12.23	244	551,440
15:17:40	2,255	320	12.43	426	960,630
15:17:30	2,245	330	12.82	6,458	14,504,130
15:17:10	2,255	320	12.43	1,000	2,255,000
15:17:00	2,250	325	12.62	100	225,000
15:16:50	2,250	325	12.62	735	1,653,750
15:16:40	2,245	330	12.82	400	898,000
15:16:30	2,245	330	12.82	20	44,900
15:16:20	2,245	330	12.82	1,035	2,323,595
15:16:10	2,245	330	12.82	1,562	3,506,690
15:16:00	2,245	330	12.82	28	62,860
15:15:50	2,240	335	13.01	1,364	3,071,465
15:15:40	2,245	330	12.82	5	11,225
15:15:30	2,245	330	12.82	143	321,635
15:15:20	2,250	325	12.62	3	6,750
15:15:00	2,255	320	12.43	603	1,359,250
15:14:40	2,250	325	12.62	3,399	7,647,750
15:14:30	2,255	320	12.43	2	4,510
15:14:20	2,255	320	12.43	18	40,590
15:14:10	2,255	320	12.43	22	49,610
15:14:00	2,250	325	12.62	1,610	3,622,500
15:13:50	2,245	330	12.82	103	231,310
15:13:40	2,245	330	12.82	46	103,405
15:13:30	2,250	325	12.62	3,817	8,588,250
15:13:20	2,245	330	12.82	1,599	3,591,630
15:13:10	2,250	325	12.62	2	4,500
15:13:00	2,250	325	12.62	4,623	10,401,750
15:12:30	2,245	330	12.82	380	854,140
15:12:20	2,245	330	12.82	47	105,515
15:12:10	2,245	330	12.82	112	251,440
15:12:00	2,255	320	12.43	3,922	8,844,110
15:11:50	2,255	320	12.43	281	633,810
15:11:40	2,255	320	12.43	993	2,236,510
15:11:30	2,250	325	12.62	3,463	7,791,750
15:11:20	2,250	325	12.62	30	67,500
15:11:10	2,250	325	12.62	1,255	2,823,750
15:10:50	2,245	330	12.82	2,012	4,526,715
15:10:40	2,250	325	12.62	1,042	2,344,500
15:10:30	2,250	325	12.62	252	567,000
15:10:20	2,250	325	12.62	5,001	11,252,240
15:10:10	2,240	335	13.01	1,365	3,061,330
15:10:00	2,255	320	12.43	284	640,380
15:09:50	2,250	325	12.62	436	982,385
15:09:30	2,255	320	12.43	141	317,350
15:09:20	2,260	315	12.23	6,000	13,560,000
15:09:10	2,260	315	12.23	100	225,555
15:09:00	2,260	315	12.23	293	662,180
15:08:50	2,260	315	12.23	901	2,036,265
15:08:40	2,260	315	12.23	1,301	2,940,700
15:08:30	2,260	315	12.23	10,897	24,537,660
15:08:20	2,250	325	12.62	85	189,770
15:08:10	2,250	325	12.62	11,355	25,482,630
15:08:00	2,220	355	13.79	289	641,775
15:07:50	2,225	350	13.59	1,011	2,244,475
15:07:40	2,225	350	13.59	520	1,157,000
15:07:20	2,225	350	13.59	2,547	5,667,090
15:07:10	2,225	350	13.59	100	222,500
15:07:00	2,230	345	13.4	640	1,427,200
15:06:50	2,230	345	13.4	125	278,750
15:06:40	2,225	350	13.59	517	1,150,910
15:06:30	2,230	345	13.4	30	66,900
15:06:20	2,230	345	13.4	963	2,147,990
15:05:50	2,230	345	13.4	3	6,690
15:05:40	2,245	330	12.82	1	2,245
15:05:30	2,220	355	13.79	4,144	9,240,195
15:05:20	2,230	345	13.4	244	543,000
15:05:10	2,225	350	13.59	1,154	2,567,685
15:05:00	2,230	345	13.4	20	44,600
15:04:50	2,230	345	13.4	16	35,680
15:04:40	2,230	345	13.4	855	1,908,595
15:04:20	2,235	340	13.2	600	1,341,000
15:04:10	2,235	340	13.2	97	216,795
15:04:00	2,240	335	13.01	1,647	3,690,430
15:03:50	2,240	335	13.01	240	537,600
15:03:40	2,245	330	12.82	100	224,500
15:03:30	2,240	335	13.01	195	437,365
15:03:20	2,245	330	12.82	5	11,225
15:03:10	2,245	330	12.82	457	1,024,180
15:03:00	2,240	335	13.01	1	2,240
15:02:50	2,235	340	13.2	1,731	3,868,660
15:02:40	2,230	345	13.4	1,265	2,820,985
15:02:30	2,235	340	13.2	56	124,925
15:02:20	2,245	330	12.82	5,052	11,296,720
15:02:10	2,240	335	13.01	4	8,975
15:02:00	2,245	330	12.82	25	56,125
15:01:50	2,245	330	12.82	57	127,765
15:01:40	2,250	325	12.62	15	33,700
15:01:30	2,245	330	12.82	12	26,940
15:01:20	2,245	330	12.82	10	22,450
15:01:10	2,240	335	13.01	1,142	2,561,530
15:01:00	2,255	320	12.43	4	9,020
15:00:50	2,250	325	12.62	10	22,500
15:00:40	2,250	325	12.62	1,286	2,897,545
15:00:30	2,245	330	12.82	5	11,225
15:00:20	2,250	325	12.62	162	364,205
15:00:10	2,245	330	12.82	3,575	8,012,060
15:00:00	2,245	330	12.82	17	38,165
14:59:40	2,245	330	12.82	13	29,235
14:59:20	2,255	320	12.43	2,380	5,350,505
14:59:10	2,250	325	12.62	100	224,875
14:59:00	2,245	330	12.82	1,695	3,797,100
14:58:50	2,245	330	12.82	2	4,490
14:58:40	2,245	330	12.82	59	132,455
14:58:30	2,245	330	12.82	195	437,775
14:58:20	2,250	325	12.62	10	22,500
14:58:10	2,245	330	12.82	2,992	6,717,040
14:58:00	2,250	325	12.62	1	2,250
14:57:50	2,235	340	13.2	63	140,805
14:57:40	2,250	325	12.62	269	603,910
14:57:30	2,240	335	13.01	269	602,555
14:57:20	2,240	335	13.01	2,632	5,882,525
14:57:10	2,230	345	13.4	1,480	3,300,400
14:56:50	2,230	345	13.4	13	28,990
14:56:40	2,230	345	13.4	129	287,670
14:56:30	2,230	345	13.4	15	33,450
14:56:20	2,230	345	13.4	226	503,980
14:56:10	2,230	345	13.4	2,040	4,547,865
14:56:00	2,230	345	13.4	485	1,081,550
14:55:50	2,220	355	13.79	4,245	9,426,180
14:55:40	2,230	345	13.4	1,280	2,848,365
14:55:20	2,230	345	13.4	4	8,905
14:55:10	2,220	355	13.79	2,360	5,260,340
14:55:00	2,225	350	13.59	301	669,725
14:54:50	2,225	350	13.59	12	26,710
14:54:40	2,227	348	13.51	151	336,277
14:54:30	2,230	345	13.4	13,974	31,092,160
14:54:20	2,225	350	13.59	2,333	5,190,925
14:54:10	2,225	350	13.59	6,702	14,920,055
14:54:00	2,225	350	13.59	1,367	3,041,575
14:53:50	2,230	345	13.4	50	111,500
14:53:30	2,230	345	13.4	1,825	4,069,775
14:53:20	2,230	345	13.4	765	1,705,950
14:52:50	2,230	345	13.4	129	287,670
14:52:30	2,235	340	13.2	12	26,820
14:52:10	2,235	340	13.2	2,751	6,140,120
14:52:00	2,235	340	13.2	1,253	2,800,455
14:51:50	2,240	335	13.01	1,332	2,983,680
14:51:30	2,245	330	12.82	74	166,130
14:51:20	2,245	330	12.82	474	1,064,130
14:51:10	2,245	330	12.82	408	915,960
14:51:00	2,245	330	12.82	716	1,604,165
14:50:50	2,235	340	13.2	395	882,325
14:50:40	2,230	345	13.4	127	283,235
14:50:30	2,235	340	13.2	37,273	83,120,870
14:50:20	2,230	345	13.4	35	78,050
14:50:10	2,230	345	13.4	28,497	63,548,380
14:50:00	2,230	345	13.4	4,219	9,390,010
14:49:50	2,230	345	13.4	3,614	8,051,355
14:49:40	2,230	345	13.4	140	312,200
14:49:30	2,235	340	13.2	429	956,690
14:49:20	2,230	345	13.4	866	1,931,180
14:49:10	2,230	345	13.4	2,003	4,466,690
14:49:00	2,235	340	13.2	1,918	4,277,150
14:48:50	2,235	340	13.2	380	847,405
14:48:40	2,230	345	13.4	3,585	7,994,575
14:48:30	2,230	345	13.4	700	1,561,975
14:48:10	2,240	335	13.01	5,483	12,262,350
14:48:00	2,240	335	13.01	500	1,120,000
14:47:50	2,240	335	13.01	476	1,066,755
14:47:40	2,245	330	12.82	3	6,735
14:47:30	2,240	335	13.01	128	286,770
14:47:00	2,245	330	12.82	2,151	4,828,995
14:46:50	2,245	330	12.82	500	1,122,500
14:46:30	2,250	325	12.62	439	985,715
14:46:20	2,250	325	12.62	1,299	2,922,750
14:46:10	2,250	325	12.62	350	787,500
14:46:00	2,250	325	12.62	534	1,201,500
14:45:50	2,250	325	12.62	538	1,210,500
14:45:40	2,250	325	12.62	1,730	3,892,500
14:45:30	2,255	320	12.43	300	676,500
14:45:20	2,255	320	12.43	303	682,265
14:45:00	2,255	320	12.43	827	1,865,945
14:44:50	2,260	315	12.23	90	203,400
14:44:40	2,260	315	12.23	100	226,000
14:44:30	2,260	315	12.23	513	1,159,380
14:44:00	2,260	315	12.23	1,299	2,929,280
14:43:50	2,255	320	12.43	1,019	2,297,845
14:43:40	2,255	320	12.43	191	430,705
14:43:30	2,255	320	12.43	447	1,007,985
14:43:10	2,250	325	12.62	601	1,352,250
14:42:50	2,250	325	12.62	5	11,250
14:42:20	2,245	330	12.82	694	1,561,000
14:42:10	2,250	325	12.62	759	1,707,750
14:42:00	2,245	330	12.82	300	673,500
14:41:40	2,245	330	12.82	6,379	14,320,855
14:41:30	2,245	330	12.82	163	365,935
14:41:20	2,245	330	12.82	10	22,450
14:41:10	2,245	330	12.82	278	624,110
14:41:00	2,245	330	12.82	513	1,151,685
14:40:50	2,245	330	12.82	2,547	5,718,020
14:40:40	2,245	330	12.82	41	92,045
14:40:30	2,245	330	12.82	16	35,920
14:40:20	2,250	325	12.62	107	240,750
14:40:10	2,250	325	12.62	227	510,750
14:39:40	2,245	330	12.82	21	47,150
14:39:00	2,245	330	12.82	164	368,180
14:38:50	2,245	330	12.82	1	2,245
14:38:10	2,250	325	12.62	373	839,250
14:37:40	2,250	325	12.62	63	141,750
14:37:30	2,255	320	12.43	29	65,395
14:37:10	2,255	320	12.43	47	105,960
14:37:00	2,255	320	12.43	7	15,800
14:36:50	2,250	325	12.62	65	146,250
14:36:40	2,250	325	12.62	504	1,134,000
14:36:30	2,250	325	12.62	434	976,500
14:36:20	2,255	320	12.43	766	1,727,330
14:36:10	2,255	320	12.43	291	656,205
14:36:00	2,255	320	12.43	145	327,119
14:35:50	2,252	323	12.54	4	9,011
14:35:20	2,250	325	12.62	3	6,755
14:35:10	2,250	325	12.62	3	6,750
14:34:50	2,250	325	12.62	47	105,760
14:34:20	2,260	315	12.23	1,328	2,999,055
14:34:10	2,245	330	12.82	212	475,940
14:34:00	2,245	330	12.82	618	1,387,410
14:33:50	2,245	330	12.82	1,530	3,437,350
14:33:40	2,245	330	12.82	2	4,490
14:33:30	2,245	330	12.82	680	1,526,600
14:33:10	2,250	325	12.62	101	227,250
14:33:00	2,245	330	12.82	120	269,400
14:32:50	2,250	325	12.62	212	477,000
14:32:40	2,250	325	12.62	2	4,500
14:32:30	2,250	325	12.62	22	49,500
14:32:00	2,250	325	12.62	16	36,000
14:31:50	2,245	330	12.82	469	1,052,690
14:31:40	2,240	335	13.01	6	13,440
14:31:30	2,240	335	13.01	7	15,680
14:31:20	2,240	335	13.01	2	4,480
14:31:10	2,240	335	13.01	108	241,920
14:31:00	2,240	335	13.01	2,820	6,316,800
14:30:50	2,245	330	12.82	5	11,225
14:30:40	2,245	330	12.82	9	20,215
14:30:30	2,245	330	12.82	4,473	10,053,000
14:30:20	2,255	320	12.43	180	405,900
14:30:10	2,255	320	12.43	26	58,635
14:30:00	2,260	315	12.23	5	11,300
14:29:40	2,255	320	12.43	1,569	3,539,550
14:29:30	2,260	315	12.23	1,374	3,110,740
14:29:20	2,255	320	12.43	500	1,127,500
14:29:10	2,260	315	12.23	168	379,680
14:29:00	2,255	320	12.43	40	90,200
14:28:50	2,255	320	12.43	9	20,295
14:28:40	2,255	320	12.43	1	2,255
14:28:30	2,250	325	12.62	78	175,560
14:28:00	2,260	315	12.23	40	90,400
14:27:50	2,250	325	12.62	2,556	5,765,615
14:27:40	2,265	310	12.04	50	113,250
14:27:30	2,265	310	12.04	364	824,485
14:27:20	2,270	305	11.84	4,716	10,728,880
14:27:10	2,270	305	11.84	20	45,405
14:27:00	2,275	300	11.65	416	946,400
14:26:50	2,275	300	11.65	326	741,650
14:26:40	2,270	305	11.84	258	585,660
14:26:20	2,270	305	11.84	6	13,620
14:26:10	2,270	305	11.84	88	199,760
14:25:40	2,260	315	12.23	249	562,760
14:25:30	2,270	305	11.84	348	789,945
14:25:20	2,260	315	12.23	174	393,240
14:25:10	2,260	315	12.23	22	49,720
14:25:00	2,260	315	12.23	200	452,000
14:24:50	2,260	315	12.23	4	9,040
14:24:40	2,255	320	12.43	1,210	2,728,570
14:24:30	2,255	320	12.43	245	552,475
14:24:20	2,255	320	12.43	193	435,215
14:24:00	2,255	320	12.43	39	87,945
14:23:50	2,255	320	12.43	1,523	3,433,365
14:23:40	2,255	320	12.43	1	2,255
14:23:10	2,255	320	12.43	49	110,495
14:22:50	2,255	320	12.43	127	286,385
14:22:20	2,255	320	12.43	3,323	7,468,855
14:22:10	2,255	320	12.43	101	227,755
14:21:50	2,255	320	12.43	1	2,255
14:21:40	2,255	320	12.43	50	112,750
14:21:30	2,255	320	12.43	360	811,800
14:21:20	2,255	320	12.43	498	1,121,500
14:21:10	2,255	320	12.43	249	561,495
14:20:40	2,255	320	12.43	512	1,154,560
14:20:20	2,250	325	12.62	197	443,250
14:20:10	2,260	315	12.23	31	69,850
14:20:00	2,250	325	12.62	1,018	2,290,520
14:19:50	2,260	315	12.23	3	6,780
14:19:40	2,260	315	12.23	1,861	4,191,570
14:19:00	2,260	315	12.23	43	97,180
14:18:40	2,245	330	12.82	158	354,720
14:18:30	2,260	315	12.23	1	2,260
14:18:10	2,245	330	12.82	100	224,500
14:18:00	2,260	315	12.23	88	198,280
14:17:40	2,250	325	12.62	1	2,250
14:17:10	2,250	325	12.62	41	91,890
14:17:00	2,250	325	12.62	1	2,250
14:16:50	2,245	330	12.82	576	1,293,120
14:16:40	2,245	330	12.82	2,325	5,208,030
14:16:30	2,240	335	13.01	2,755	6,173,070
14:16:20	2,250	325	12.62	6	13,500
14:16:00	2,240	335	13.01	1,957	4,393,105
14:15:50	2,260	315	12.23	1	2,260
14:15:40	2,250	325	12.62	33	74,250
14:15:30	2,265	310	12.04	5	11,280
14:15:20	2,255	320	12.43	1	2,255
14:15:10	2,245	330	12.82	10,631	23,919,765
14:15:00	2,270	305	11.84	910	2,052,080
14:14:50	2,255	320	12.43	1,713	3,866,855
14:14:40	2,260	315	12.23	76	171,760
14:14:30	2,260	315	12.23	7	15,820
14:14:20	2,260	315	12.23	33	74,570
14:14:10	2,260	315	12.23	598	1,348,500
14:14:00	2,255	320	12.43	6	13,535
14:13:50	2,255	320	12.43	10	22,550
14:13:40	2,255	320	12.43	10	22,550
14:13:30	2,255	320	12.43	1,010	2,272,525
14:13:20	2,250	325	12.62	15	33,750
14:13:10	2,255	320	12.43	10	22,550
14:12:50	2,250	325	12.62	861	1,937,250
14:12:30	2,250	325	12.62	661	1,489,480
14:12:10	2,255	320	12.43	501	1,129,755
14:12:00	2,260	315	12.23	210	473,575
14:11:50	2,255	320	12.43	730	1,646,150
14:11:40	2,255	320	12.43	624	1,406,030
14:11:10	2,250	325	12.62	1,431	3,226,280
14:11:00	2,255	320	12.43	73	164,615
14:10:50	2,260	315	12.23	73	164,980
14:10:20	2,265	310	12.04	73	164,985
14:10:10	2,260	315	12.23	2,067	4,661,385
14:09:50	2,265	310	12.04	7	15,855
14:09:20	2,270	305	11.84	100	226,535
14:09:10	2,255	320	12.43	4,435	9,989,810
14:09:00	2,255	320	12.43	1,071	2,416,755
14:08:40	2,265	310	12.04	14	31,710
14:08:30	2,265	310	12.04	55	124,575
14:08:10	2,270	305	11.84	10	22,675
14:08:00	2,270	305	11.84	56	127,115
14:07:50	2,265	310	12.04	42	95,130
14:07:20	2,255	320	12.43	2	4,510
14:07:10	2,255	320	12.43	2,500	5,645,980
14:07:00	2,270	305	11.84	31	70,220
14:06:50	2,265	310	12.04	782	1,770,230
14:06:40	2,265	310	12.04	3	6,795
14:06:30	2,260	315	12.23	615	1,390,470
14:06:20	2,265	310	12.04	601	1,365,165
14:06:10	2,270	305	11.84	335	760,450
14:06:00	2,270	305	11.84	425	964,700
14:05:50	2,260	315	12.23	6	13,585
14:05:40	2,260	315	12.23	1,272	2,874,720
14:05:20	2,255	320	12.43	645	1,454,475
14:05:10	2,255	320	12.43	1	2,255
14:05:00	2,255	320	12.43	27	60,885
14:04:50	2,255	320	12.43	1	2,255
14:04:40	2,260	315	12.23	1,750	3,963,055
14:04:30	2,265	310	12.04	103	233,100
14:04:20	2,265	310	12.04	30	67,950
14:04:10	2,265	310	12.04	625	1,412,840
14:04:00	2,265	310	12.04	187	423,555
14:03:50	2,260	315	12.23	1,499	3,387,240
14:03:40	2,250	325	12.62	79	177,750
14:03:30	2,260	315	12.23	100	226,000
14:02:40	2,245	330	12.82	169	379,750
14:02:30	2,265	310	12.04	136	308,040
14:02:20	2,265	310	12.04	2,166	4,882,030
14:02:10	2,255	320	12.43	1,538	3,469,190
14:02:00	2,280	295	11.46	1,298	2,959,440
14:01:30	2,290	285	11.07	1,864	4,233,755
14:01:20	2,240	335	13.01	1,997	4,478,285
14:01:10	2,245	330	12.82	725	1,627,625
14:01:00	2,245	330	12.82	1	2,245
14:00:30	2,235	340	13.2	40	89,400
14:00:20	2,230	345	13.4	1,570	3,505,325
14:00:10	2,240	335	13.01	45	100,800
14:00:00	2,235	340	13.2	10,225	22,882,050
13:59:30	2,250	325	12.62	372	837,000
13:59:20	2,250	325	12.62	535	1,201,500
13:59:10	2,250	325	12.62	506	1,138,500
13:59:00	2,250	325	12.62	100	225,000
13:58:50	2,245	330	12.82	88	197,560
13:58:40	2,250	325	12.62	500	1,125,000
13:58:30	2,245	330	12.82	296	664,520
13:58:20	2,245	330	12.82	206	462,470
13:57:50	2,240	335	13.01	380	851,200
13:57:40	2,240	335	13.01	602	1,348,480
13:57:20	2,240	335	13.01	283	633,930
13:57:10	2,240	335	13.01	50	112,000
13:57:00	2,240	335	13.01	28	62,720
13:56:50	2,245	330	12.82	200	449,000
13:56:20	2,245	330	12.82	1,295	2,907,275
13:56:10	2,240	335	13.01	335	750,400
13:55:40	2,240	335	13.01	361	808,640
13:55:10	2,240	335	13.01	847	1,897,295
13:55:00	2,245	330	12.82	210	471,450
13:54:50	2,245	330	12.82	19	42,655
13:54:40	2,245	330	12.82	38	85,310
13:54:30	2,250	325	12.62	216	486,000
13:54:20	2,250	325	12.62	2	4,500
13:54:10	2,250	325	12.62	6,205	13,930,420
13:54:00	2,250	325	12.62	2,232	5,022,000
13:53:40	2,250	325	12.62	186	418,500
13:53:30	2,250	325	12.62	40	90,000
13:53:00	2,245	330	12.82	2,776	6,245,890
13:52:50	2,245	330	12.82	1,485	3,339,750
13:52:30	2,250	325	12.62	1,000	2,250,000
13:52:20	2,260	315	12.23	2,871	6,482,960
13:52:10	2,260	315	12.23	973	2,200,795
13:52:00	2,260	315	12.23	25	56,500
13:51:50	2,255	320	12.43	464	1,048,040
13:51:40	2,260	315	12.23	2,364	5,325,335
13:51:30	2,245	330	12.82	2,411	5,412,695
13:51:20	2,245	330	12.82	335	752,075
13:51:10	2,245	330	12.82	135	303,075
13:51:00	2,245	330	12.82	846	1,899,295
13:50:50	2,250	325	12.62	368	826,175
13:50:40	2,245	330	12.82	290	649,620
13:50:30	2,245	330	12.82	1,770	3,964,805
13:50:20	2,240	335	13.01	248	554,290
13:50:10	2,235	340	13.2	268	598,995
13:50:00	2,230	345	13.4	12	26,800
13:49:50	2,240	335	13.01	4,777	10,676,610
13:49:40	2,240	335	13.01	447	1,001,290
13:49:30	2,240	335	13.01	878	1,968,550
13:49:20	2,245	330	12.82	71	159,395
13:49:10	2,245	330	12.82	9,564	21,430,975
13:49:00	2,245	330	12.82	489	1,097,810
13:48:50	2,240	335	13.01	846	1,898,095
13:48:40	2,250	325	12.62	303	679,325
13:48:30	2,245	330	12.82	43	96,550
13:48:20	2,245	330	12.82	3,365	7,564,765
13:48:10	2,240	335	13.01	750	1,680,000
13:48:00	2,240	335	13.01	1,006	2,251,890
13:47:50	2,240	335	13.01	3,279	7,352,275
13:47:40	2,250	325	12.62	9	20,250
13:47:30	2,250	325	12.62	1	2,250
13:47:20	2,245	330	12.82	677	1,521,730
13:47:00	2,250	325	12.62	98	220,080
13:46:50	2,240	335	13.01	363	813,120
13:46:40	2,245	330	12.82	1	2,245
13:46:30	2,240	335	13.01	200	448,000
13:46:20	2,240	335	13.01	314	703,360
13:46:10	2,240	335	13.01	164	367,360
13:46:00	2,240	335	13.01	709	1,584,620
13:45:50	2,240	335	13.01	307	686,150
13:45:40	2,235	340	13.2	5,083	11,361,255
13:45:30	2,245	330	12.82	99	221,410
13:45:20	2,240	335	13.01	2,605	5,822,960
13:45:10	2,240	335	13.01	479	1,071,200
13:45:00	2,240	335	13.01	980	2,194,095
13:44:50	2,240	335	13.01	134	300,160
13:44:40	2,240	335	13.01	2,103	4,716,810
13:44:30	2,250	325	12.62	195	438,750
13:44:20	2,245	330	12.82	51	114,495
13:44:10	2,245	330	12.82	313	702,685
13:43:50	2,250	325	12.62	850	1,908,265
13:43:40	2,250	325	12.62	141	317,250
13:43:30	2,250	325	12.62	275	618,750
13:43:20	2,255	320	12.43	1,733	3,894,260
13:43:10	2,245	330	12.82	318	713,910
13:43:00	2,240	335	13.01	1,137	2,552,165
13:42:50	2,250	325	12.62	2	4,495
13:42:30	2,245	330	12.82	321	720,645
13:42:20	2,250	325	12.62	302	677,995
13:42:00	2,250	325	12.62	1	2,250
13:41:50	2,240	335	13.01	1,354	3,031,190
13:41:40	2,245	330	12.82	125	280,625
13:41:20	2,245	330	12.82	307	689,215
13:41:10	2,250	325	12.62	743	1,668,050
13:41:00	2,240	335	13.01	97	217,745
13:40:50	2,245	330	12.82	1,897	4,249,315
13:40:40	2,240	335	13.01	462	1,034,890
13:40:30	2,240	335	13.01	630	1,411,200
13:40:20	2,245	330	12.82	101	225,745
13:40:10	2,245	330	12.82	4,900	10,976,020
13:40:00	2,235	340	13.2	2,140	4,782,900
13:39:50	2,235	340	13.2	160	356,890
13:39:40	2,230	345	13.4	311	694,655
13:39:30	2,240	335	13.01	1	2,240
13:39:20	2,235	340	13.2	4,266	9,545,230
13:39:10	2,245	330	12.82	490	1,097,605
13:39:00	2,240	335	13.01	6,402	14,369,780
13:38:50	2,245	330	12.82	509	1,142,720
13:38:40	2,250	325	12.62	1	2,250
13:38:30	2,250	325	12.62	764	1,713,620
13:38:10	2,245	330	12.82	104	233,480
13:38:00	2,245	330	12.82	1	2,245
13:37:50	2,240	335	13.01	652	1,460,510
13:37:40	2,240	335	13.01	5,162	11,561,605
13:37:30	2,250	325	12.62	1,452	3,259,365
13:37:20	2,240	335	13.01	3,258	7,297,920
13:37:10	2,240	335	13.01	1,298	2,913,985
13:37:00	2,245	330	12.82	565	1,267,315
13:36:50	2,240	335	13.01	543	1,215,375
13:36:40	2,240	335	13.01	549	1,229,725
13:36:30	2,240	335	13.01	488	1,092,620
13:36:20	2,240	335	13.01	386	862,735
13:36:10	2,240	335	13.01	462	1,036,970
13:36:00	2,240	335	13.01	1,760	3,942,400
13:35:50	2,240	335	13.01	2,104	4,713,060
13:35:40	2,240	335	13.01	67	150,335
13:35:30	2,245	330	12.82	81	181,595
13:35:20	2,235	340	13.2	1,800	4,024,720
13:35:10	2,235	340	13.2	6,764	15,177,325
13:35:00	2,250	325	12.62	45	101,250
13:34:50	2,250	325	12.62	24,277	54,621,125
13:34:40	2,250	325	12.62	167	376,755
13:34:30	2,250	325	12.62	5,094	11,463,660
13:34:20	2,250	325	12.62	5,487	12,365,005
13:34:10	2,260	315	12.23	1,091	2,465,660
13:34:00	2,265	310	12.04	1,017	2,298,540
13:33:50	2,260	315	12.23	1	2,260
13:33:40	2,265	310	12.04	4,045	9,152,760
13:33:30	2,265	310	12.04	1,300	2,946,580
13:33:20	2,275	300	11.65	5,529	12,533,250
13:33:10	2,275	300	11.65	97	220,670
13:33:00	2,270	305	11.84	1,398	3,173,725
13:32:50	2,275	300	11.65	23	52,325
13:32:40	2,275	300	11.65	4,216	9,612,475
13:32:20	2,280	295	11.46	230	525,110
13:32:10	2,295	280	10.87	2,430	5,562,395
13:32:00	2,285	290	11.26	1,693	3,868,505
13:31:50	2,290	285	11.07	2,395	5,479,970
13:31:40	2,295	280	10.87	429	978,915
13:31:30	2,280	295	11.46	141	320,490
13:31:20	2,275	300	11.65	2,487	5,667,525
13:31:10	2,285	290	11.26	2,927	6,690,375
13:31:00	2,300	275	10.68	1,428	3,284,400
13:30:50	2,300	275	10.68	8,054	18,447,085
13:30:40	2,295	280	10.87	98	225,200
13:30:30	2,295	280	10.87	1,811	4,166,835
13:30:20	2,290	285	11.07	3,475	7,985,440
13:30:10	2,305	270	10.49	6,824	15,751,775
13:30:00	2,370	205	7.96	7,138	16,632,255
13:29:50	2,360	215	8.35	1,261	2,977,085
13:29:40	2,390	185	7.18	9,610	22,895,030
13:29:30	2,335	240	9.32	1,327	3,109,485
13:29:20	2,410	165	6.41	6,411	15,251,435
13:29:10	2,345	230	8.93	8,987	21,162,535
13:29:00	2,355	220	8.54	1,955	4,585,975
13:28:50	2,405	170	6.6	18,371	43,279,550
13:28:40	2,385	190	7.38	8,725	20,563,465
13:28:30	2,360	215	8.35	5,307	12,409,085
13:28:20	2,335	240	9.32	10,175	23,363,680
13:28:10	2,285	290	11.26	1,456	3,326,460
13:28:00	2,285	290	11.26	301	687,785
13:27:50	2,285	290	11.26	131	299,335
13:27:40	2,280	295	11.46	300	684,500
13:27:30	2,285	290	11.26	100	228,500
13:27:20	2,280	295	11.46	430	981,435
13:27:10	2,285	290	11.26	2,899	6,619,340
13:27:00	2,285	290	11.26	2,052	4,689,055
13:26:50	2,285	290	11.26	773	1,765,495
13:26:40	2,280	295	11.46	171	389,830
13:26:30	2,275	300	11.65	110	250,250
13:26:20	2,280	295	11.46	624	1,422,720
13:26:10	2,275	300	11.65	613	1,394,575
13:26:00	2,275	300	11.65	581	1,321,425
13:25:50	2,260	315	12.23	94,056	212,152,320
13:25:40	2,255	320	12.43	71	160,105
13:25:30	2,255	320	12.43	8,578	19,325,685
13:25:20	2,255	320	12.43	6,400	14,430,345
13:25:10	2,255	320	12.43	1,100	2,477,750
13:25:00	2,245	330	12.82	51	114,745
13:24:50	2,245	330	12.82	928	2,085,495
13:24:40	2,245	330	12.82	100	224,500
13:24:30	2,245	330	12.82	14,618	32,945,315
13:24:20	2,250	325	12.62	817	1,846,275
13:24:10	2,265	310	12.04	784	1,774,580
13:24:00	2,250	325	12.62	10	22,500
13:23:50	2,250	325	12.62	1,200	2,700,000
13:23:40	2,250	325	12.62	4,875	10,968,750
13:23:30	2,250	325	12.62	1,181	2,663,950
13:23:20	2,265	310	12.04	267	604,755
13:23:10	2,265	310	12.04	411	930,365
13:23:00	2,260	315	12.23	280	632,800
13:22:50	2,260	315	12.23	298	672,605
13:22:40	2,255	320	12.43	3,070	6,890,305
13:22:30	2,225	350	13.59	36,252	80,786,915
13:22:00	2,250	325	12.62	280	630,000
13:21:50	2,250	325	12.62	8,322	18,724,310
13:21:30	2,250	325	12.62	371	834,750
13:21:20	2,245	330	12.82	500	1,122,500
13:21:10	2,245	330	12.82	5,598	12,589,235
13:20:40	2,245	330	12.82	30	67,360
13:20:30	2,255	320	12.43	297	666,975
13:20:20	2,255	320	12.43	641	1,446,080
13:20:10	2,260	315	12.23	1,593	3,580,550
13:20:00	2,235	340	13.2	5,780	12,930,135
13:19:50	2,235	340	13.2	7,074	15,861,425
13:19:40	2,250	325	12.62	23	51,805
13:19:30	2,255	320	12.43	525	1,183,875
13:19:10	2,255	320	12.43	813	1,833,315
13:19:00	2,255	320	12.43	206	464,530
13:18:50	2,260	315	12.23	6,458	14,595,080
13:18:40	2,260	315	12.23	1,322	2,987,720
13:18:30	2,260	315	12.23	1,524	3,437,740
13:18:20	2,255	320	12.43	4	9,020
13:18:10	2,255	320	12.43	90	202,950
13:18:00	2,260	315	12.23	200	452,000
13:17:50	2,250	325	12.62	2,076	4,671,000
13:17:40	2,255	320	12.43	812	1,833,560
13:17:30	2,260	315	12.23	1	2,260
13:17:20	2,260	315	12.23	400	904,000
13:17:10	2,260	315	12.23	1	2,260
13:17:00	2,250	325	12.62	11,068	24,952,580
13:16:50	2,255	320	12.43	153	345,215
13:16:40	2,255	320	12.43	400	902,000
13:16:30	2,260	315	12.23	6,394	14,480,440
13:16:20	2,260	315	12.23	3,114	7,028,920
13:16:10	2,260	315	12.23	425	960,500
13:16:00	2,260	315	12.23	201	454,260
13:15:50	2,265	310	12.04	31	70,215
13:15:30	2,270	305	11.84	442	1,002,165
13:15:20	2,260	315	12.23	300	678,000
13:15:10	2,260	315	12.23	20,000	45,200,000
13:15:00	2,260	315	12.23	90	203,400
13:14:50	2,260	315	12.23	8,554	19,302,605
13:14:40	2,255	320	12.43	2	4,510
13:14:30	2,255	320	12.43	479	1,082,435
13:14:20	2,265	310	12.04	354	800,045
13:14:10	2,255	320	12.43	1,246	2,810,740
13:14:00	2,250	325	12.62	2,858	6,434,880
13:13:50	2,235	340	13.2	1,302	2,926,255
13:13:40	2,230	345	13.4	55,222	123,975,470
13:13:30	2,275	300	11.65	1,405	3,182,425
13:13:10	2,275	300	11.65	1,336	3,036,060
13:13:00	2,265	310	12.04	50	113,250
13:12:50	2,265	310	12.04	123	278,595
13:12:40	2,265	310	12.04	172	389,940
13:12:20	2,270	305	11.84	1,545	3,507,150
13:12:10	2,270	305	11.84	106	240,620
13:12:00	2,275	300	11.65	71	161,525
13:11:50	2,275	300	11.65	2,000	4,550,000
13:11:40	2,275	300	11.65	32	72,900
13:11:30	2,280	295	11.46	233	531,240
13:11:20	2,275	300	11.65	193	439,075
13:11:10	2,275	300	11.65	525	1,194,375
13:11:00	2,275	300	11.65	20	45,500
13:10:30	2,275	300	11.65	3	6,825
13:10:20	2,270	305	11.84	505	1,147,340
13:10:10	2,270	305	11.84	686	1,557,220
13:10:00	2,270	305	11.84	300	680,000
13:09:50	2,260	315	12.23	261	590,060
13:09:40	2,270	305	11.84	1,314	2,982,780
13:09:30	2,275	300	11.65	1,502	3,416,800
13:09:10	2,275	300	11.65	806	1,831,635
13:08:50	2,270	305	11.84	1	2,270
13:08:40	2,260	315	12.23	79	178,540
13:08:20	2,260	315	12.23	6,490	14,668,600
13:08:10	2,260	315	12.23	4,476	10,158,620
13:08:00	2,265	310	12.04	142	321,640
13:07:40	2,265	310	12.04	265	601,520
13:07:20	2,275	300	11.65	1,000	2,272,155
13:07:10	2,265	310	12.04	4,842	10,967,165
13:07:00	2,270	305	11.84	15	34,050
13:06:50	2,270	305	11.84	1,309	2,965,185
13:06:40	2,270	305	11.84	1,011	2,294,970
13:06:30	2,270	305	11.84	29	65,795
13:06:20	2,270	305	11.84	1	2,270
13:06:10	2,270	305	11.84	87	197,490
13:06:00	2,270	305	11.84	1	2,270
13:05:50	2,265	310	12.04	531	1,203,740
13:05:40	2,275	300	11.65	134	304,850
13:05:30	2,275	300	11.65	105	238,375
13:05:20	2,275	300	11.65	1,000	2,275,000
13:05:10	2,275	300	11.65	898	2,035,055
13:05:00	2,265	310	12.04	200	453,000
13:04:40	2,265	310	12.04	4,912	11,169,860
13:04:20	2,275	300	11.65	2	4,550
13:04:10	2,265	310	12.04	1,848	4,188,455
13:03:50	2,260	315	12.23	60	135,600
13:03:40	2,265	310	12.04	10	22,650
13:03:30	2,265	310	12.04	546	1,239,270
13:03:10	2,280	295	11.46	943	2,145,330
13:03:00	2,265	310	12.04	8,227	18,635,445
13:02:40	2,270	305	11.84	7,030	15,965,005
13:02:20	2,275	300	11.65	4	9,100
13:02:00	2,275	300	11.65	409	931,010
13:01:40	2,280	295	11.46	5	11,405
13:01:30	2,280	295	11.46	50	114,000
13:01:20	2,285	290	11.26	2,262	5,168,670
13:01:00	2,290	285	11.07	1	2,290
13:00:50	2,285	290	11.26	304	694,640
13:00:40	2,285	290	11.26	159	363,340
13:00:20	2,290	285	11.07	73	166,870
13:00:10	2,285	290	11.26	374	854,590
12:59:50	2,285	290	11.26	279	637,515
12:59:40	2,285	290	11.26	239	545,960
12:59:30	2,285	290	11.26	229	522,125
12:59:20	2,280	295	11.46	243	554,040
12:59:10	2,280	295	11.46	236	538,080
12:59:00	2,275	300	11.65	1,170	2,666,100
12:58:50	2,280	295	11.46	1,718	3,908,705
12:58:40	2,280	295	11.46	1,238	2,822,640
12:58:30	2,280	295	11.46	1	2,280
12:58:20	2,275	300	11.65	242	551,685
12:58:10	2,280	295	11.46	1	2,280
12:58:00	2,280	295	11.46	1,001	2,282,280
12:57:50	2,275	300	11.65	234	532,350
12:57:40	2,265	310	12.04	5,238	11,867,135
12:57:30	2,265	310	12.04	820	1,857,300
12:57:20	2,265	310	12.04	1	2,265
12:57:10	2,260	315	12.23	2,596	5,887,920
12:57:00	2,255	320	12.43	2,556	5,768,470
12:56:50	2,260	315	12.23	363	820,380
12:56:40	2,260	315	12.23	6,834	15,445,310
12:56:30	2,265	310	12.04	329	745,075
12:56:20	2,265	310	12.04	1,191	2,692,140
12:56:10	2,260	315	12.23	9,865	22,294,900
12:56:00	2,260	315	12.23	1,148	2,594,480
12:55:50	2,260	315	12.23	1,049	2,372,340
12:55:40	2,265	310	12.04	16	36,240
12:55:30	2,265	310	12.04	65	147,225
12:55:20	2,270	305	11.84	515	1,167,525
12:55:00	2,265	310	12.04	2,277	5,155,520
12:54:50	2,265	310	12.04	2,547	5,766,455
12:54:40	2,265	310	12.04	422	955,385
12:54:30	2,255	320	12.43	8,130	18,388,305
12:54:20	2,270	305	11.84	218	494,860
12:54:10	2,270	305	11.84	390	885,300
12:54:00	2,270	305	11.84	378	858,060
12:53:50	2,270	305	11.84	199	451,730
12:53:40	2,270	305	11.84	9,310	21,131,515
12:53:30	2,265	310	12.04	3,074	6,962,610
12:53:20	2,265	310	12.04	2	4,530
12:53:10	2,265	310	12.04	793	1,798,250
12:53:00	2,270	305	11.84	454	1,028,580
12:52:50	2,270	305	11.84	1,954	4,440,775
12:52:40	2,275	300	11.65	329	748,475
12:52:30	2,280	295	11.46	444	1,012,320
12:52:20	2,280	295	11.46	634	1,445,050
12:52:10	2,275	300	11.65	267	607,435
12:52:00	2,275	300	11.65	4,511	10,280,860
12:51:50	2,285	290	11.26	1,000	2,285,000
12:51:40	2,285	290	11.26	111	253,085
12:51:30	2,280	295	11.46	5	11,400
12:51:20	2,280	295	11.46	97	221,160
12:51:10	2,280	295	11.46	296	675,660
12:51:00	2,285	290	11.26	1,983	4,540,570
12:50:50	2,295	280	10.87	423	970,785
12:50:40	2,295	280	10.87	51	117,035
12:50:30	2,295	280	10.87	4,353	9,991,870
12:50:20	2,295	280	10.87	2,380	5,447,630
12:50:10	2,285	290	11.26	210	479,800
12:50:00	2,280	295	11.46	237	540,360
12:49:50	2,280	295	11.46	70	159,600
12:49:40	2,280	295	11.46	20	45,600
12:49:30	2,280	295	11.46	30	68,400
12:49:20	2,275	300	11.65	380	864,550
12:49:10	2,277	298	11.57	3,035	6,919,562
12:48:50	2,285	290	11.26	2	4,555
12:48:40	2,265	310	12.04	17,907	40,565,565
12:48:30	2,280	295	11.46	27,750	63,001,610
12:48:20	2,270	305	11.84	33	75,185
12:48:10	2,285	290	11.26	3,363	7,669,455
12:48:00	2,285	290	11.26	762	1,737,365
12:47:50	2,280	295	11.46	1,746	3,979,245
12:47:40	2,275	300	11.65	380	862,750
12:47:30	2,275	300	11.65	760	1,725,215
12:47:20	2,270	305	11.84	10,501	23,837,270
12:47:10	2,270	305	11.84	2,011	4,569,640
12:46:50	2,275	300	11.65	741	1,685,775
12:46:40	2,280	295	11.46	25	57,000
12:46:30	2,280	295	11.46	40	91,200
12:46:20	2,280	295	11.46	200	456,000
12:46:10	2,280	295	11.46	737	1,677,010
12:46:00	2,290	285	11.07	1,729	3,938,590
12:45:40	2,290	285	11.07	7	16,030
12:45:30	2,290	285	11.07	2,684	6,122,505
12:45:20	2,290	285	11.07	577	1,321,330
12:45:10	2,290	285	11.07	1	2,290
12:45:00	2,285	290	11.26	1	2,285
12:44:50	2,285	290	11.26	1,000	2,285,000
12:44:30	2,285	290	11.26	324	740,340
12:44:20	2,285	290	11.26	23	52,540
12:44:10	2,280	295	11.46	66	150,480
12:44:00	2,275	300	11.65	580	1,319,650
12:43:50	2,280	295	11.46	4	9,120
12:43:40	2,275	300	11.65	2,463	5,611,635
12:43:30	2,280	295	11.46	1	2,280
12:43:20	2,280	295	11.46	800	1,824,000
12:43:10	2,280	295	11.46	9,558	21,772,925
12:43:00	2,270	305	11.84	1,429	3,251,575
12:42:50	2,275	300	11.65	4,977	11,308,775
12:42:40	2,275	300	11.65	618	1,408,365
12:42:30	2,275	300	11.65	1,949	4,437,290
12:42:20	2,290	285	11.07	3,670	8,369,140
12:42:00	2,290	285	11.07	548	1,255,110
12:41:50	2,290	285	11.07	423	968,670
12:41:30	2,290	285	11.07	10	22,900
12:41:20	2,290	285	11.07	1,460	3,345,900
12:41:10	2,290	285	11.07	245	562,430
12:41:00	2,295	280	10.87	361	828,910
12:40:50	2,295	280	10.87	505	1,158,975
12:40:40	2,295	280	10.87	269	617,380
12:40:30	2,295	280	10.87	515	1,181,925
12:40:20	2,305	270	10.49	257	590,585
12:40:10	2,295	280	10.87	209	480,140
12:40:00	2,300	275	10.68	223	512,285
12:39:50	2,295	280	10.87	485	1,111,230
12:39:40	2,295	280	10.87	510	1,170,450
12:39:30	2,290	285	11.07	2,123	4,860,670
12:39:10	2,285	290	11.26	50	114,250
12:39:00	2,285	290	11.26	50	114,250
12:38:50	2,285	290	11.26	7	15,995
12:38:40	2,285	290	11.26	3	6,855
12:38:10	2,290	285	11.07	541	1,233,490
12:38:00	2,275	300	11.65	5,062	11,540,865
12:37:50	2,280	295	11.46	62	141,360
12:37:40	2,275	300	11.65	1,576	3,586,490
12:37:30	2,285	290	11.26	288	657,230
12:37:10	2,280	295	11.46	743	1,696,450
12:37:00	2,285	290	11.26	452	1,030,720
12:36:50	2,280	295	11.46	75	171,100
12:36:40	2,285	290	11.26	300	685,500
12:36:30	2,290	285	11.07	501	1,144,790
12:36:20	2,285	290	11.26	2,120	4,842,535
12:36:10	2,280	295	11.46	250	570,000
12:36:00	2,280	295	11.46	654	1,489,545
12:35:50	2,275	300	11.65	4,300	9,787,595
12:35:40	2,280	295	11.46	835	1,903,800
12:35:30	2,280	295	11.46	23	52,440
12:35:20	2,280	295	11.46	1,002	2,284,560
12:35:10	2,280	295	11.46	2,456	5,593,270
12:35:00	2,275	300	11.65	1,403	3,192,530
12:34:50	2,280	295	11.46	4,994	11,360,040
12:34:40	2,280	295	11.46	7,763	17,678,905
12:34:30	2,290	285	11.07	41,389	95,120,725
12:34:20	2,305	270	10.49	10	23,050
12:34:10	2,305	270	10.49	246	567,035
12:34:00	2,310	265	10.29	223	514,100
12:33:50	2,310	265	10.29	1	2,310
12:33:40	2,300	275	10.68	1,546	3,555,810
12:33:30	2,300	275	10.68	6,565	15,099,500
12:33:20	2,310	265	10.29	2,454	5,644,210
12:33:10	2,310	265	10.29	8,930	20,583,655
12:33:00	2,310	265	10.29	13,729	31,713,990
12:32:50	2,310	265	10.29	1,355	3,130,050
12:32:40	2,310	265	10.29	1,625	3,753,750
12:32:30	2,310	265	10.29	70	161,700
12:32:20	2,310	265	10.29	343	792,335
12:32:10	2,310	265	10.29	2,769	6,396,390
12:32:00	2,315	260	10.1	3,713	8,577,037
12:31:50	2,315	260	10.1	1	2,315
12:31:40	2,315	260	10.1	1	2,315
12:31:30	2,310	265	10.29	630	1,456,205
12:31:20	2,315	260	10.1	17	39,360
12:31:10	2,315	260	10.1	4	9,260
12:31:00	2,315	260	10.1	20	46,300
12:30:50	2,315	260	10.1	5	11,575
12:30:20	2,315	260	10.1	357	826,455
12:30:10	2,320	255	9.9	392	907,490
12:29:30	2,315	260	10.1	20	46,300
12:29:20	2,310	265	10.29	788	1,822,585
12:29:10	2,315	260	10.1	3,896	9,001,521
12:29:00	2,312	263	10.21	515	1,190,650
12:28:50	2,312	263	10.21	1	2,312
12:28:40	2,310	265	10.29	692	1,598,522
12:28:30	2,310	265	10.29	1,126	2,601,060
12:28:20	2,310	265	10.29	356	822,360
12:28:00	2,310	265	10.29	119	274,890
12:27:50	2,310	265	10.29	492	1,136,520
12:27:40	2,310	265	10.29	750	1,732,500
12:27:30	2,310	265	10.29	83	191,730
12:27:20	2,310	265	10.29	383	884,730
12:27:10	2,310	265	10.29	10	23,100
12:27:00	2,310	265	10.29	12	27,720
12:26:40	2,310	265	10.29	700	1,618,415
12:26:30	2,315	260	10.1	91	210,290
12:26:20	2,315	260	10.1	13	30,095
12:26:10	2,310	265	10.29	31	71,610
12:25:50	2,310	265	10.29	100	231,000
12:25:30	2,310	265	10.29	10	23,100
12:25:20	2,310	265	10.29	1	2,310
12:25:10	2,315	260	10.1	1	2,315
12:25:00	2,310	265	10.29	41	94,710
12:24:50	2,305	270	10.49	651	1,500,555
12:24:40	2,310	265	10.29	319	735,305
12:24:20	2,310	265	10.29	1,224	2,826,420
12:24:10	2,315	260	10.1	1,369	3,160,585
12:24:00	2,310	265	10.29	12,671	29,287,925
12:23:50	2,325	250	9.71	412	955,845
12:23:40	2,315	260	10.1	66	153,040
12:23:30	2,315	260	10.1	1,303	3,016,445
12:23:20	2,315	260	10.1	1,362	3,153,030
12:23:10	2,315	260	10.1	1,257	2,914,085
12:23:00	2,320	255	9.9	123	285,360
12:22:50	2,320	255	9.9	369	856,080
12:22:40	2,320	255	9.9	1,096	2,542,725
12:22:20	2,320	255	9.9	40	92,800
12:22:10	2,330	245	9.51	1	2,330
12:22:00	2,325	250	9.71	4	9,300
12:21:50	2,325	250	9.71	351	814,325
12:21:40	2,320	255	9.9	2	4,645
12:21:30	2,320	255	9.9	41	95,125
12:21:20	2,330	245	9.51	872	2,027,910
12:21:10	2,325	250	9.71	670	1,557,750
12:21:00	2,325	250	9.71	253	588,225
12:20:50	2,325	250	9.71	454	1,055,550
12:20:40	2,325	250	9.71	294	683,550
12:20:30	2,330	245	9.51	85	198,050
12:20:20	2,330	245	9.51	67	156,110
12:20:10	2,330	245	9.51	17	39,610
12:20:00	2,330	245	9.51	20	46,600
12:19:20	2,325	250	9.71	350	813,750
12:19:10	2,325	250	9.71	164	381,300
12:19:00	2,325	250	9.71	38	88,360
12:18:50	2,330	245	9.51	22	51,260
12:18:40	2,325	250	9.71	1,069	2,485,425
12:18:30	2,330	245	9.51	37	86,125
12:18:20	2,330	245	9.51	10	23,300
12:18:10	2,330	245	9.51	2	4,660
12:17:50	2,325	250	9.71	308	716,100
12:17:30	2,325	250	9.71	648	1,507,095
12:17:10	2,330	245	9.51	64	149,120
12:17:00	2,335	240	9.32	8	18,645
12:16:50	2,330	245	9.51	30	69,900
12:16:40	2,330	245	9.51	17	39,610
12:16:30	2,330	245	9.51	18	41,940
12:16:20	2,330	245	9.51	158	368,140
12:15:50	2,335	240	9.32	536	1,251,560
12:15:40	2,330	245	9.51	1,814	4,235,535
12:15:30	2,335	240	9.32	359	838,265
12:15:20	2,335	240	9.32	654	1,527,090
12:15:10	2,335	240	9.32	1,491	3,481,485
12:15:00	2,335	240	9.32	110	256,850
12:14:50	2,340	235	9.13	7	16,380
12:14:10	2,340	235	9.13	2,971	6,952,140
12:13:30	2,340	235	9.13	10	23,400
12:13:20	2,340	235	9.13	117	273,840
12:13:10	2,345	230	8.93	423	991,935
12:13:00	2,345	230	8.93	1	2,345
12:12:50	2,335	240	9.32	415	969,125
12:12:40	2,330	245	9.51	31	72,330
12:12:30	2,330	245	9.51	300	699,000
12:12:00	2,335	240	9.32	1	2,335
12:11:50	2,330	245	9.51	21	48,930
12:11:30	2,330	245	9.51	1,275	2,970,750
12:11:00	2,330	245	9.51	527	1,227,910
12:10:50	2,330	245	9.51	164	382,120
12:10:30	2,330	245	9.51	1,042	2,440,950
12:10:10	2,330	245	9.51	1,445	3,368,350
12:10:00	2,335	240	9.32	2	4,665
12:09:50	2,330	245	9.51	550	1,281,500
12:09:40	2,325	250	9.71	1,426	3,315,450
12:09:20	2,335	240	9.32	2	4,670
12:09:00	2,330	245	9.51	1,732	4,035,560
12:08:40	2,330	245	9.51	50	116,500
12:08:30	2,325	250	9.71	330	767,250
12:08:20	2,330	245	9.51	1	2,330
12:08:10	2,325	250	9.71	146	339,450
12:08:00	2,320	255	9.9	1,248	2,890,620
12:07:40	2,315	260	10.1	753	1,743,195
12:07:30	2,320	255	9.9	2,242	5,201,440
12:07:20	2,320	255	9.9	41	95,120
12:07:10	2,320	255	9.9	1,164	2,700,480
12:06:40	2,320	255	9.9	486	1,127,520
12:06:20	2,315	260	10.1	700	1,620,500
12:06:00	2,315	260	10.1	77	178,255
12:05:50	2,315	260	10.1	116	268,590
12:05:40	2,315	260	10.1	798	1,847,875
12:05:30	2,320	255	9.9	10	23,200
12:05:20	2,320	255	9.9	321	743,220
12:05:10	2,320	255	9.9	13	30,160
12:05:00	2,320	255	9.9	151	350,320
12:04:50	2,320	255	9.9	30	69,600
12:04:40	2,320	255	9.9	380	881,600
12:04:30	2,315	260	10.1	3,001	6,952,800
12:04:20	2,320	255	9.9	296	686,720
12:04:10	2,320	255	9.9	300	696,000
12:03:50	2,320	255	9.9	90	208,800
12:03:40	2,320	255	9.9	1	2,320
12:03:20	2,315	260	10.1	4,245	9,861,645
12:03:00	2,330	245	9.51	10	23,300
12:02:40	2,330	245	9.51	51	118,830
12:02:30	2,325	250	9.71	826	1,920,500
12:02:10	2,325	250	9.71	1,014	2,357,550
12:02:00	2,330	245	9.51	381	885,830
12:01:50	2,330	245	9.51	430	999,925
12:01:40	2,325	250	9.71	3,681	8,575,065
12:01:30	2,335	240	9.32	3,732	8,695,565
12:01:10	2,335	240	9.32	6	14,010
12:01:00	2,335	240	9.32	1	2,335
12:00:50	2,330	245	9.51	1,906	4,445,500
12:00:40	2,335	240	9.32	4	9,340
12:00:30	2,340	235	9.13	29	67,860
12:00:10	2,340	235	9.13	35	81,885
12:00:00	2,335	240	9.32	298	695,835
11:59:40	2,335	240	9.32	200	467,000
11:58:20	2,335	240	9.32	311	726,185
11:58:10	2,335	240	9.32	485	1,131,065
11:57:50	2,335	240	9.32	5	11,675
11:57:40	2,345	230	8.93	100	234,500
11:57:20	2,345	230	8.93	1	2,345
11:57:00	2,345	230	8.93	3	7,035
11:56:50	2,335	240	9.32	2	4,670
11:56:40	2,345	230	8.93	8	18,725
11:56:30	2,340	235	9.13	1	2,340
11:56:20	2,335	240	9.32	817	1,909,520
11:56:10	2,335	240	9.32	2,127	4,967,405
11:56:00	2,345	230	8.93	632	1,478,930
11:55:50	2,335	240	9.32	248	579,080
11:55:40	2,335	240	9.32	2	4,670
11:55:20	2,335	240	9.32	1,256	2,936,540
11:55:10	2,340	235	9.13	744	1,740,960
11:55:00	2,340	235	9.13	1,073	2,507,955
11:54:50	2,340	235	9.13	20	46,785
11:54:40	2,335	240	9.32	1,301	3,037,835
11:54:30	2,335	240	9.32	11	25,685
11:54:20	2,340	235	9.13	107	250,385
11:54:10	2,335	240	9.32	1	2,335
11:54:00	2,335	240	9.32	306	714,570
11:53:40	2,345	230	8.93	4	9,380
11:53:20	2,330	245	9.51	2,700	6,303,460
11:53:10	2,345	230	8.93	432	1,009,520
11:53:00	2,345	230	8.93	1	2,345
11:52:40	2,340	235	9.13	342	800,280
11:52:30	2,335	240	9.32	323	754,205
11:52:20	2,335	240	9.32	27	63,045
11:52:10	2,345	230	8.93	615	1,438,180
11:52:00	2,340	235	9.13	131	306,540
11:51:50	2,335	240	9.32	380	887,300
11:51:40	2,335	240	9.32	453	1,057,755
11:51:20	2,330	245	9.51	1	2,330
11:51:10	2,330	245	9.51	1	2,330
11:51:00	2,325	250	9.71	2,151	5,013,250
11:50:50	2,340	235	9.13	253	590,760
11:50:40	2,340	235	9.13	273	638,820
11:50:30	2,345	230	8.93	155	362,725
11:50:20	2,345	230	8.93	5	11,725
11:50:10	2,345	230	8.93	235	551,075
11:50:00	2,350	225	8.74	2,726	6,408,675
11:49:50	2,360	215	8.35	241	568,565
11:49:30	2,360	215	8.35	5	11,800
11:49:10	2,355	220	8.54	13	30,630
11:49:00	2,360	215	8.35	3,187	7,505,500
11:48:50	2,360	215	8.35	803	1,895,085
11:48:40	2,360	215	8.35	565	1,331,570
11:48:30	2,355	220	8.54	2,501	5,889,860
11:48:20	2,355	220	8.54	161	379,155
11:48:10	2,355	220	8.54	2,731	6,455,480
11:47:40	2,360	215	8.35	332	783,520
11:47:30	2,360	215	8.35	2	4,720
11:47:20	2,360	215	8.35	666	1,571,760
11:47:00	2,355	220	8.54	6	14,130
11:46:50	2,355	220	8.54	416	980,185
11:46:40	2,355	220	8.54	554	1,304,670
11:46:20	2,355	220	8.54	151	355,605
11:46:10	2,355	220	8.54	156	367,380
11:45:50	2,355	220	8.54	55	129,525
11:45:40	2,355	220	8.54	100	235,980
11:45:30	2,355	220	8.54	92	216,660
11:45:20	2,360	215	8.35	50	118,000
11:45:10	2,355	220	8.54	1,027	2,419,085
11:45:00	2,360	215	8.35	1	2,360
11:44:50	2,355	220	8.54	712	1,676,760
11:44:40	2,355	220	8.54	1,362	3,207,510
11:44:10	2,355	220	8.54	1,533	3,610,215
11:44:00	2,360	215	8.35	4,540	10,706,700
11:43:40	2,355	220	8.54	215	506,825
11:43:30	2,365	210	8.16	9	21,285
11:43:20	2,365	210	8.16	76	179,740
11:43:10	2,365	210	8.16	1,057	2,494,435
11:43:00	2,365	210	8.16	424	1,000,815
11:42:50	2,355	220	8.54	97	228,435
11:42:40	2,355	220	8.54	200	471,000
11:42:20	2,355	220	8.54	368	866,640
11:42:00	2,340	235	9.13	3,038	7,154,100
11:41:50	2,350	225	8.74	5,421	12,722,650
11:41:30	2,350	225	8.74	257	603,965
11:41:20	2,335	240	9.32	1,649	3,860,375
11:41:10	2,335	240	9.32	5,377	12,621,645
11:41:00	2,350	225	8.74	6,187	14,539,475
11:40:20	2,350	225	8.74	200	470,000
11:40:10	2,350	225	8.74	3,674	8,609,650
11:40:00	2,340	235	9.13	194	453,960
11:39:50	2,350	225	8.74	10	23,500
11:39:30	2,355	220	8.54	600	1,408,500
11:39:20	2,355	220	8.54	2,000	4,700,785
11:39:10	2,335	240	9.32	1,545	3,609,075
11:39:00	2,350	225	8.74	14	32,895
11:38:50	2,345	230	8.93	214	501,445
11:38:40	2,345	230	8.93	177	415,065
11:38:30	2,345	230	8.93	692	1,619,860
11:38:20	2,340	235	9.13	40	93,600
11:38:10	2,340	235	9.13	2,110	4,916,525
11:38:00	2,330	245	9.51	5	11,650
11:37:40	2,325	250	9.71	199	462,675
11:37:20	2,325	250	9.71	440	1,021,100
11:37:10	2,325	250	9.71	1	2,325
11:37:00	2,320	255	9.9	2,729	6,331,280
11:36:50	2,325	250	9.71	30	69,750
11:36:40	2,325	250	9.71	10	23,250
11:36:30	2,325	250	9.71	103	239,475
11:36:20	2,320	255	9.9	582	1,350,245
11:36:10	2,325	250	9.71	138	320,850
11:36:00	2,325	250	9.71	54	125,575
11:35:50	2,325	250	9.71	128	297,600
11:35:40	2,325	250	9.71	2,268	5,261,765
11:35:30	2,320	255	9.9	584	1,354,930
11:35:00	2,325	250	9.71	207	479,225
11:34:50	2,325	250	9.71	7,213	16,734,170
11:34:40	2,325	250	9.71	1,761	4,087,520
11:34:30	2,325	250	9.71	685	1,592,625
11:34:20	2,325	250	9.71	103	239,985
11:34:10	2,330	245	9.51	3,387	7,859,715
11:34:00	2,320	255	9.9	1,273	2,953,575
11:33:50	2,325	250	9.71	14	32,510
11:33:40	2,320	255	9.9	319	740,080
11:33:30	2,320	255	9.9	354	821,280
11:33:20	2,325	250	9.71	50	116,075
11:33:10	2,320	255	9.9	1	2,320
11:33:00	2,320	255	9.9	231	535,965
11:32:50	2,325	250	9.71	1	2,325
11:32:30	2,325	250	9.71	719	1,665,710
11:32:20	2,315	260	10.1	561	1,294,660
11:32:10	2,320	255	9.9	11,230	25,859,070
11:32:00	2,315	260	10.1	1,000	2,316,760
11:31:50	2,325	250	9.71	5	11,625
11:31:40	2,320	255	9.9	1,176	2,730,735
11:31:30	2,330	245	9.51	69	160,770
11:31:20	2,330	245	9.51	6	13,980
11:31:10	2,325	250	9.71	617	1,434,550
11:31:00	2,325	250	9.71	2,703	6,284,500
11:30:50	2,325	250	9.71	181	419,925
11:30:40	2,325	250	9.71	1,308	3,034,575
11:30:30	2,320	255	9.9	980	2,273,600
11:30:20	2,325	250	9.71	522	1,211,040
11:30:10	2,320	255	9.9	14	32,475
11:30:00	2,320	255	9.9	41	95,000
11:29:50	2,315	260	10.1	337	780,155
11:29:40	2,320	255	9.9	100	232,250
11:29:30	2,325	250	9.71	68	158,100
11:29:20	2,320	255	9.9	610	1,415,215
11:29:10	2,320	255	9.9	491	1,139,125
11:29:00	2,325	250	9.71	503	1,166,975
11:28:50	2,325	250	9.71	2,572	5,969,430
11:28:40	2,315	260	10.1	1,082	2,499,430
11:28:30	2,310	265	10.29	634	1,464,540
11:28:20	2,310	265	10.29	450	1,039,500
11:28:10	2,315	260	10.1	14,720	33,948,735
11:28:00	2,315	260	10.1	1,010	2,343,970
11:27:50	2,315	260	10.1	1,660	3,834,900
11:27:40	2,315	260	10.1	600	1,386,400
11:27:30	2,310	265	10.29	1,289	2,977,590
11:27:20	2,310	265	10.29	335	773,850
11:27:10	2,310	265	10.29	19	43,910
11:27:00	2,310	265	10.29	8,985	20,747,000
11:26:50	2,315	260	10.1	652	1,511,130
11:26:40	2,325	250	9.71	504	1,171,780
11:26:30	2,325	250	9.71	410	953,250
11:26:20	2,325	250	9.71	33	76,725
11:26:10	2,325	250	9.71	262	606,650
11:26:00	2,315	260	10.1	568	1,317,180
11:25:50	2,315	260	10.1	813	1,882,095
11:25:40	2,320	255	9.9	302	699,630
11:25:30	2,315	260	10.1	8,056	18,683,035
11:25:20	2,325	250	9.71	1,150	2,673,750
11:25:10	2,325	250	9.71	323	750,975
11:25:00	2,325	250	9.71	1,803	4,191,975
11:24:50	2,325	250	9.71	500	1,162,500
11:24:40	2,330	245	9.51	196	455,705
11:24:30	2,325	250	9.71	42	97,655
11:24:20	2,330	245	9.51	1,111	2,588,630
11:24:10	2,330	245	9.51	2,108	4,902,265
11:24:00	2,330	245	9.51	324	754,925
11:23:50	2,330	245	9.51	1,626	3,788,580
11:23:40	2,330	245	9.51	3,555	8,283,160
11:23:30	2,330	245	9.51	19,468	45,551,030
11:23:20	2,340	235	9.13	2,753	6,442,025
11:23:10	2,340	235	9.13	93	217,620
11:23:00	2,340	235	9.13	961	2,250,890
11:22:50	2,340	235	9.13	684	1,600,620
11:22:40	2,340	235	9.13	8,404	19,695,880
11:22:30	2,345	230	8.93	289	678,770
11:22:20	2,350	225	8.74	51	119,845
11:22:10	2,350	225	8.74	800	1,880,000
11:22:00	2,355	220	8.54	804	1,890,380
11:21:50	2,345	230	8.93	832	1,954,720
11:21:30	2,350	225	8.74	510	1,198,500
11:21:20	2,355	220	8.54	170	400,200
11:21:10	2,350	225	8.74	343	806,055
11:21:00	2,355	220	8.54	1	2,355
11:20:50	2,355	220	8.54	2,079	4,886,655
11:20:40	2,350	225	8.74	1,015	2,385,750
11:20:30	2,350	225	8.74	715	1,682,910
11:20:20	2,355	220	8.54	295	694,725
11:20:10	2,360	215	8.35	1	2,360
11:20:00	2,355	220	8.54	93	219,015
11:19:50	2,355	220	8.54	1	2,355
11:19:40	2,355	220	8.54	6,710	15,815,575
11:19:30	2,370	205	7.96	100	237,000
11:19:20	2,370	205	7.96	20	47,400
11:19:10	2,370	205	7.96	56	132,720
11:18:50	2,370	205	7.96	884	2,091,080
11:18:40	2,370	205	7.96	1,000	2,367,990
11:18:30	2,370	205	7.96	103	243,610
11:18:20	2,365	210	8.16	563	1,331,495
11:18:10	2,370	205	7.96	648	1,535,765
11:18:00	2,370	205	7.96	332	786,840
11:17:50	2,375	200	7.77	4	9,500
11:17:40	2,375	200	7.77	5	11,875
11:17:30	2,375	200	7.77	373	884,075
11:17:20	2,370	205	7.96	104	246,990
11:17:10	2,370	205	7.96	689	1,634,090
11:17:00	2,375	200	7.77	321	762,935
11:16:50	2,390	185	7.18	1,201	2,867,645
11:16:40	2,395	180	6.99	128	306,060
11:16:30	2,395	180	6.99	161	385,620
11:16:20	2,400	175	6.8	2,915	6,948,905
11:16:10	2,405	170	6.6	179	429,850
11:16:00	2,400	175	6.8	816	1,958,380
11:15:50	2,400	175	6.8	1,394	3,345,595
11:15:40	2,400	175	6.8	623	1,493,665
11:15:30	2,395	180	6.99	15	35,925
11:15:20	2,400	175	6.8	1,903	4,534,885
11:15:10	2,390	185	7.18	500	1,193,440
11:15:00	2,380	195	7.57	702	1,670,070
11:14:40	2,380	195	7.57	70	166,600
11:14:30	2,375	200	7.77	101	239,875
11:14:20	2,375	200	7.77	232	552,030
11:13:40	2,375	200	7.77	291	691,125
11:13:30	2,370	205	7.96	100	237,000
11:13:20	2,370	205	7.96	3	7,110
11:13:10	2,375	200	7.77	10	23,750
11:13:00	2,370	205	7.96	1,032	2,448,485
11:12:50	2,375	200	7.77	855	2,033,895
11:12:40	2,385	190	7.38	286	680,740
11:12:30	2,390	185	7.18	1,016	2,425,250
11:12:20	2,385	190	7.38	300	715,500
11:12:10	2,390	185	7.18	662	1,582,180
11:12:00	2,390	185	7.18	845	2,019,550
11:11:50	2,390	185	7.18	10	23,900
11:11:40	2,390	185	7.18	408	975,120
11:11:30	2,385	190	7.38	394	939,690
11:11:20	2,390	185	7.18	202	483,230
11:11:10	2,395	180	6.99	13	31,080
11:11:00	2,395	180	6.99	2,409	5,756,025
11:10:50	2,390	185	7.18	321	767,190
11:10:40	2,395	180	6.99	261	623,875
11:10:30	2,390	185	7.18	444	1,062,805
11:10:20	2,395	180	6.99	2,584	6,176,048
11:10:10	2,390	185	7.18	1,416	3,390,420
11:10:00	2,400	175	6.8	683	1,639,200
11:09:50	2,395	180	6.99	2,430	5,819,850
11:09:40	2,395	180	6.99	561	1,343,210
11:09:30	2,390	185	7.18	2,066	4,937,840
11:09:20	2,390	185	7.18	146	348,790
11:09:10	2,395	180	6.99	409	977,505
11:09:00	2,390	185	7.18	2,005	4,783,365
11:08:50	2,380	195	7.57	459	1,094,070
11:08:40	2,390	185	7.18	2,002	4,784,780
11:08:30	2,385	190	7.38	2,198	5,237,825
11:08:20	2,380	195	7.57	1,095	2,600,675
11:08:10	2,370	205	7.96	1,721	4,071,460
11:08:00	2,365	210	8.16	1,176	2,781,240
11:07:50	2,365	210	8.16	176	417,000
11:07:40	2,365	210	8.16	15	35,475
11:07:30	2,365	210	8.16	316	747,340
11:07:20	2,365	210	8.16	359	849,035
11:07:10	2,360	215	8.35	202	476,720
11:07:00	2,355	220	8.54	1,436	3,384,105
11:06:50	2,360	215	8.35	42	99,120
11:06:40	2,355	220	8.54	889	2,093,595
11:06:30	2,355	220	8.54	538	1,265,615
11:06:20	2,350	225	8.74	469	1,102,825
11:06:10	2,355	220	8.54	2	4,710
11:06:00	2,355	220	8.54	62	145,760
11:05:50	2,355	220	8.54	658	1,549,590
11:05:40	2,355	220	8.54	310	730,050
11:05:20	2,355	220	8.54	685	1,609,800
11:05:10	2,350	225	8.74	352	827,200
11:04:30	2,355	220	8.54	2,830	6,639,855
11:04:20	2,355	220	8.54	79	185,655
11:04:10	2,355	220	8.54	210	494,550
11:04:00	2,355	220	8.54	501	1,177,355
11:03:50	2,350	225	8.74	1,183	2,780,145
11:03:40	2,355	220	8.54	3,730	8,784,150
11:03:30	2,360	215	8.35	49	115,640
11:03:20	2,355	220	8.54	3	7,065
11:03:10	2,355	220	8.54	1,481	3,493,550
11:03:00	2,365	210	8.16	5	11,825
11:02:40	2,365	210	8.16	28	66,220
11:02:30	2,365	210	8.16	2	4,725
11:02:20	2,360	215	8.35	1	2,360
11:02:10	2,360	215	8.35	84	198,240
11:02:00	2,360	215	8.35	80	188,800
11:01:50	2,370	205	7.96	256	604,170
11:01:40	2,365	210	8.16	1	2,365
11:01:30	2,360	215	8.35	478	1,127,215
11:01:20	2,355	220	8.54	976	2,301,480
11:01:10	2,355	220	8.54	1,391	3,278,100
11:01:00	2,370	205	7.96	1,034	2,440,490
11:00:50	2,360	215	8.35	1,430	3,390,190
11:00:40	2,370	205	7.96	1,111	2,632,805
11:00:30	2,370	205	7.96	498	1,178,200
11:00:20	2,370	205	7.96	154	364,735
11:00:10	2,365	210	8.16	577	1,362,715
11:00:00	2,360	215	8.35	1,348	3,184,300
10:59:50	2,370	205	7.96	18	42,660
10:59:40	2,370	205	7.96	43	101,910
10:59:30	2,370	205	7.96	717	1,697,145
10:59:20	2,370	205	7.96	2,832	6,693,570
10:59:10	2,375	200	7.77	1,089	2,581,470
10:59:00	2,375	200	7.77	231	548,625
10:58:50	2,370	205	7.96	467	1,107,230
10:58:40	2,370	205	7.96	13	30,820
10:58:30	2,380	195	7.57	972	2,309,565
10:58:20	2,375	200	7.77	110	260,160
10:58:10	2,375	200	7.77	1,142	2,700,685
10:58:00	2,375	200	7.77	786	1,860,825
10:57:50	2,365	210	8.16	702	1,660,305
10:57:40	2,370	205	7.96	21	49,770
10:57:30	2,370	205	7.96	1,158	2,741,350
10:57:20	2,370	205	7.96	783	1,856,020
10:57:10	2,375	200	7.77	725	1,719,495
10:57:00	2,370	205	7.96	3,529	8,363,935
10:56:50	2,370	205	7.96	1,487	3,524,235
10:56:40	2,375	200	7.77	1,067	2,527,965
10:56:30	2,370	205	7.96	3,706	8,774,065
10:56:20	2,360	215	8.35	2,252	5,317,725
10:56:10	2,365	210	8.16	1,205	2,844,325
10:56:00	2,360	215	8.35	13	30,680
10:55:50	2,360	215	8.35	2	4,715
10:55:40	2,355	220	8.54	295	694,740
10:55:30	2,360	215	8.35	245	578,200
10:55:20	2,360	215	8.35	193	455,330
10:55:10	2,355	220	8.54	850	2,000,515
10:55:00	2,350	225	8.74	1,875	4,406,745
10:54:50	2,350	225	8.74	611	1,435,850
10:54:40	2,355	220	8.54	322	758,310
10:54:20	2,355	220	8.54	259	609,945
10:54:10	2,355	220	8.54	948	2,232,540
10:54:00	2,355	220	8.54	100	235,610
10:53:50	2,355	220	8.54	1,670	3,931,155
10:53:30	2,350	225	8.74	866	2,035,610
10:53:20	2,355	220	8.54	1,001	2,357,370
10:53:10	2,355	220	8.54	193	454,515
10:53:00	2,355	220	8.54	687	1,617,920
10:52:50	2,360	215	8.35	6	14,160
10:52:40	2,360	215	8.35	1	2,360
10:52:20	2,355	220	8.54	1,013	2,385,615
10:52:10	2,355	220	8.54	7,784	18,252,300
10:52:00	2,340	235	9.13	432	1,009,840
10:51:50	2,335	240	9.32	1,343	3,136,470
10:51:40	2,340	235	9.13	214	499,790
10:51:30	2,340	235	9.13	1,208	2,823,720
10:51:20	2,335	240	9.32	4,859	11,359,005
10:51:10	2,345	230	8.93	55	129,235
10:51:00	2,355	220	8.54	66	155,320
10:50:50	2,355	220	8.54	1,000	2,355,000
10:50:40	2,355	220	8.54	816	1,914,300
10:50:30	2,350	225	8.74	175	411,250
10:50:20	2,350	225	8.74	475	1,114,530
10:50:10	2,345	230	8.93	2,185	5,123,840
10:50:00	2,350	225	8.74	25	58,770
10:49:50	2,345	230	8.93	2,293	5,394,350
10:49:40	2,360	215	8.35	2	4,720
10:49:30	2,360	215	8.35	6	14,160
10:49:20	2,345	230	8.93	749	1,760,355
10:49:10	2,355	220	8.54	386	908,705
10:49:00	2,350	225	8.74	46	108,100
10:48:50	2,345	230	8.93	412	966,200
10:48:40	2,345	230	8.93	842	1,975,030
10:48:30	2,350	225	8.74	218	512,300
10:48:10	2,350	225	8.74	2,346	5,521,265
10:48:00	2,355	220	8.54	1,471	3,464,605
10:47:50	2,360	215	8.35	757	1,786,575
10:47:40	2,360	215	8.35	272	641,920
10:47:30	2,360	215	8.35	119	281,300
10:47:20	2,365	210	8.16	19	44,935
10:47:10	2,360	215	8.35	2,000	4,720,000
10:47:00	2,360	215	8.35	149	351,640
10:46:50	2,360	215	8.35	100	236,000
10:46:40	2,360	215	8.35	10	23,600
10:46:30	2,360	215	8.35	102	240,720
10:46:20	2,360	215	8.35	2,635	6,175,010
10:46:10	2,365	210	8.16	409	965,665
10:46:00	2,365	210	8.16	80	188,875
10:45:50	2,355	220	8.54	1,020	2,402,100
10:45:40	2,355	220	8.54	489	1,151,595
10:45:30	2,355	220	8.54	2,747	6,463,645
10:45:20	2,350	225	8.74	1,501	3,527,490
10:45:10	2,350	225	8.74	844	1,983,400
10:45:00	2,355	220	8.54	1,844	4,345,125
10:44:50	2,360	215	8.35	284	670,240
10:44:40	2,360	215	8.35	16	37,760
10:44:30	2,360	215	8.35	11	25,960
10:44:20	2,360	215	8.35	1,090	2,570,580
10:44:10	2,360	215	8.35	466	1,099,465
10:44:00	2,355	220	8.54	602	1,417,710
10:43:50	2,350	225	8.74	430	1,010,500
10:43:40	2,355	220	8.54	9,038	21,238,985
10:43:30	2,340	235	9.13	3,340	7,812,265
10:43:20	2,335	240	9.32	153	356,835
10:43:10	2,335	240	9.32	4,913	11,459,255
10:43:00	2,320	255	9.9	482	1,118,855
10:42:50	2,325	250	9.71	661	1,539,230
10:42:40	2,330	245	9.51	8,057	18,724,890
10:42:30	2,335	240	9.32	2	4,670
10:42:20	2,335	240	9.32	541	1,263,940
10:42:10	2,335	240	9.32	511	1,190,685
10:42:00	2,330	245	9.51	2,927	6,831,675
10:41:50	2,330	245	9.51	751	1,749,830
10:41:40	2,330	245	9.51	851	1,983,555
10:41:30	2,335	240	9.32	326	759,640
10:41:20	2,330	245	9.51	8,575	19,973,275
10:41:10	2,325	250	9.71	12,251	28,367,990
10:41:00	2,325	250	9.71	25	58,125
10:40:50	2,325	250	9.71	2,605	6,069,825
10:40:40	2,335	240	9.32	420	980,355
10:40:30	2,330	245	9.51	384	895,200
10:40:20	2,340	235	9.13	742	1,732,260
10:40:10	2,335	240	9.32	4,769	11,076,895
10:40:00	2,315	260	10.1	565	1,308,035
10:39:50	2,320	255	9.9	5,258	12,185,735
10:39:40	2,315	260	10.1	1,095	2,534,565
10:39:30	2,315	260	10.1	43	99,545
10:39:20	2,315	260	10.1	11,923	27,528,795
10:39:10	2,310	265	10.29	1,459	3,381,220
10:39:00	2,310	265	10.29	4,250	9,818,030
10:38:50	2,310	265	10.29	9,643	22,330,440
10:38:40	2,320	255	9.9	885	2,057,095
10:38:30	2,325	250	9.71	628	1,462,130
10:38:20	2,330	245	9.51	3,110	7,234,920
10:38:10	2,340	235	9.13	1	2,340
10:38:00	2,340	235	9.13	87	203,175
10:37:50	2,335	240	9.32	9	21,025
10:37:40	2,340	235	9.13	882	2,061,185
10:37:30	2,330	245	9.51	6,697	15,605,670
10:37:20	2,340	235	9.13	1,404	3,279,360
10:37:10	2,350	225	8.74	1,542	3,614,795
10:37:00	2,345	230	8.93	2,805	6,565,240
10:36:50	2,340	235	9.13	2,405	5,632,260
10:36:40	2,345	230	8.93	295	691,775
10:36:30	2,345	230	8.93	51	119,595
10:36:20	2,345	230	8.93	113	264,985
10:36:10	2,350	225	8.74	1,647	3,869,720
10:36:00	2,345	230	8.93	195	459,215
10:35:50	2,350	225	8.74	1,798	4,219,275
10:35:40	2,355	220	8.54	1,207	2,836,455
10:35:30	2,350	225	8.74	105	246,750
10:35:20	2,345	230	8.93	6,241	14,659,975
10:35:10	2,345	230	8.93	1,138	2,673,905
10:35:00	2,345	230	8.93	1,855	4,350,005
10:34:50	2,350	225	8.74	374	878,900
10:34:40	2,355	220	8.54	6,413	15,045,150
10:34:30	2,350	225	8.74	558	1,311,300
10:34:20	2,355	220	8.54	3,573	8,396,630
10:34:10	2,355	220	8.54	2,247	5,290,430
10:34:00	2,365	210	8.16	6,711	15,839,780
10:33:50	2,365	210	8.16	3,134	7,411,905
10:33:40	2,365	210	8.16	4,505	10,655,325
10:33:30	2,360	215	8.35	12,298	29,130,205
10:33:20	2,370	205	7.96	1,117	2,636,095
10:33:10	2,355	220	8.54	2,912	6,850,155
10:33:00	2,345	230	8.93	1,390	3,257,805
10:32:50	2,345	230	8.93	167	390,840
10:32:40	2,345	230	8.93	2,856	6,695,920
10:32:30	2,340	235	9.13	1,548	3,623,605
10:32:20	2,340	235	9.13	706	1,654,875
10:32:10	2,345	230	8.93	2,886	6,744,795
10:32:00	2,335	240	9.32	1,671	3,893,545
10:31:50	2,330	245	9.51	182	424,060
10:31:40	2,330	245	9.51	1,202	2,800,585
10:31:30	2,325	250	9.71	1,741	4,055,580
10:31:20	2,330	245	9.51	1,067	2,489,295
10:31:10	2,340	235	9.13	2,785	6,518,860
10:31:00	2,350	225	8.74	4,484	10,557,540
10:30:50	2,350	225	8.74	794	1,866,150
10:30:40	2,355	220	8.54	3,187	7,469,380
10:30:30	2,345	230	8.93	517	1,209,835
10:30:20	2,350	225	8.74	4,393	10,308,095
10:30:10	2,345	230	8.93	6,272	14,628,460
10:30:00	2,330	245	9.51	5,020	11,617,745
10:29:50	2,325	250	9.71	14,570	33,809,610
10:29:40	2,315	260	10.1	15,073	34,883,570
10:29:30	2,320	255	9.9	12,712	29,478,870
10:29:20	2,325	250	9.71	13,976	32,436,030
10:29:10	2,335	240	9.32	6,458	15,049,245
10:29:00	2,325	250	9.71	2,788	6,469,860
10:28:50	2,315	260	10.1	5,681	13,187,975
10:28:40	2,315	260	10.1	103,215	239,309,520
10:28:30	2,355	220	8.54	1,336	3,148,895
10:28:20	2,360	215	8.35	267	630,120
10:28:10	2,365	210	8.16	1,443	3,398,455
10:27:50	2,355	220	8.54	571	1,340,480
10:27:40	2,350	225	8.74	5,958	14,003,100
10:27:30	2,350	225	8.74	603	1,419,315
10:27:20	2,355	220	8.54	7,300	17,191,875
10:27:10	2,355	220	8.54	12,232	28,879,900
10:27:00	2,365	210	8.16	235	554,775
10:26:50	2,360	215	8.35	98	231,280
10:26:40	2,365	210	8.16	41	96,965
10:26:30	2,365	210	8.16	510	1,204,645
10:26:20	2,365	210	8.16	771	1,823,410
10:26:10	2,360	215	8.35	1,811	4,275,030
10:26:00	2,365	210	8.16	610	1,442,050
10:25:50	2,365	210	8.16	420	993,300
10:25:40	2,365	210	8.16	573	1,352,330
10:25:30	2,360	215	8.35	427	1,009,040
10:25:20	2,365	210	8.16	90	213,400
10:25:10	2,380	195	7.57	208	494,385
10:25:00	2,375	200	7.77	179	424,760
10:24:50	2,365	210	8.16	1,620	3,833,390
10:24:40	2,360	215	8.35	2,668	6,296,890
10:24:30	2,370	205	7.96	53	125,180
10:24:20	2,370	205	7.96	2,238	5,285,985
10:24:10	2,360	215	8.35	655	1,545,425
10:24:00	2,355	220	8.54	1,697	4,000,185
10:23:50	2,355	220	8.54	4,015	9,432,650
10:23:40	2,360	215	8.35	3,350	7,906,000
10:23:30	2,360	215	8.35	6,865	16,123,840
10:23:20	2,350	225	8.74	1,950	4,584,865
10:23:10	2,355	220	8.54	719	1,693,360
10:23:00	2,360	215	8.35	1,689	3,981,590
10:22:50	2,370	205	7.96	14	33,080
10:22:40	2,370	205	7.96	9,004	21,298,485
10:22:30	2,380	195	7.57	157	372,965
10:22:20	2,370	205	7.96	351	833,035
10:22:10	2,370	205	7.96	519	1,231,975
10:22:00	2,375	200	7.77	645	1,531,875
10:21:50	2,375	200	7.77	522	1,239,800
10:21:40	2,375	200	7.77	604	1,435,050
10:21:30	2,375	200	7.77	1,653	3,932,130
10:21:20	2,375	200	7.77	40	95,175
10:21:10	2,375	200	7.77	629	1,493,870
10:21:00	2,375	200	7.77	517	1,228,940
10:20:50	2,375	200	7.77	203	482,125
10:20:40	2,375	200	7.77	370	878,750
10:20:30	2,365	210	8.16	3,157	7,476,450
10:20:20	2,365	210	8.16	5,814	13,665,075
10:20:10	2,350	225	8.74	6,910	16,240,585
10:20:00	2,360	215	8.35	2,460	5,797,520
10:19:50	2,375	200	7.77	12,326	29,092,690
10:19:40	2,370	205	7.96	550	1,303,390
10:19:30	2,375	200	7.77	2,347	5,552,795
10:19:20	2,365	210	8.16	5,983	14,181,955
10:19:10	2,365	210	8.16	19,005	44,984,505
10:19:00	2,365	210	8.16	325	767,125
10:18:50	2,360	215	8.35	2,261	5,335,960
10:18:40	2,360	215	8.35	1,109	2,617,405
10:18:30	2,360	215	8.35	1,490	3,516,475
10:18:20	2,360	215	8.35	1,350	3,192,825
10:18:10	2,365	210	8.16	3,736	8,836,645
10:18:00	2,365	210	8.16	3,115	7,373,140
10:17:50	2,370	205	7.96	3,862	9,143,245
10:17:40	2,365	210	8.16	46	108,790
10:17:30	2,360	215	8.35	911	2,152,515
10:17:20	2,370	205	7.96	38	90,055
10:17:10	2,370	205	7.96	1,430	3,383,730
10:17:00	2,365	210	8.16	1,475	3,479,320
10:16:50	2,360	215	8.35	2,761	6,513,375
10:16:40	2,355	220	8.54	1,020	2,398,310
10:16:30	2,360	215	8.35	2,704	6,355,760
10:16:20	2,350	225	8.74	9,473	22,285,845
10:16:10	2,365	210	8.16	2,337	5,505,490
10:16:00	2,370	205	7.96	33,436	78,749,090
10:15:50	2,355	220	8.54	5,991	14,140,315
10:15:40	2,370	205	7.96	2,417	5,708,810
10:15:30	2,360	215	8.35	4,149	9,812,600
10:15:20	2,370	205	7.96	1,015	2,397,150
10:15:10	2,370	205	7.96	10,331	24,402,835
10:15:00	2,370	205	7.96	13,404	31,707,600
10:14:50	2,365	210	8.16	3,147	7,447,655
10:14:40	2,365	210	8.16	2,108	4,990,845
10:14:30	2,370	205	7.96	5,038	11,945,505
10:14:20	2,375	200	7.77	1,182	2,808,250
10:14:10	2,385	190	7.38	4,585	10,911,710
10:14:00	2,390	185	7.18	396	944,480
10:13:50	2,385	190	7.38	104,665	251,926,850
10:13:40	2,385	190	7.38	4,714	11,291,905
10:13:30	2,400	175	6.8	2,709	6,495,485
10:13:20	2,390	185	7.18	491	1,169,730
10:13:10	2,385	190	7.38	11,845	28,264,860
10:13:00	2,395	180	6.99	14,282	34,251,445
10:12:50	2,425	150	5.83	5,744	13,816,025
10:12:40	2,410	165	6.41	4,820	11,636,065
10:12:30	2,405	170	6.6	328	789,490
10:12:20	2,415	160	6.21	731	1,761,795
10:12:10	2,410	165	6.41	229	552,165
10:12:00	2,410	165	6.41	249	600,090
10:11:50	2,420	155	6.02	13,159	31,759,735
10:11:40	2,420	155	6.02	222	536,430
10:11:30	2,415	160	6.21	2,176	5,261,530
10:11:20	2,425	150	5.83	2,939	7,122,880
10:11:10	2,420	155	6.02	373	900,805
10:11:00	2,415	160	6.21	41	98,815
10:10:50	2,410	165	6.41	399	963,700
10:10:40	2,420	155	6.02	108	261,237
10:10:30	2,420	155	6.02	404	977,680
10:10:20	2,415	160	6.21	1,642	3,965,495
10:10:10	2,425	150	5.83	5,489	13,327,475
10:10:00	2,430	145	5.63	4,940	12,017,930
10:09:50	2,430	145	5.63	4,710	11,446,300
10:09:40	2,425	150	5.83	2,370	5,760,510
10:09:30	2,435	140	5.44	3,905	9,488,285
10:09:20	2,425	150	5.83	5,041	12,205,455
10:09:10	2,415	160	6.21	707	1,707,735
10:09:00	2,415	160	6.21	21,370	51,363,380
10:08:50	2,390	185	7.18	723	1,727,550
10:08:40	2,390	185	7.18	2,647	6,327,910
10:08:30	2,395	180	6.99	1,109	2,655,105
10:08:20	2,395	180	6.99	884	2,115,270
10:08:10	2,395	180	6.99	2,716	6,487,455
10:08:00	2,390	185	7.18	844	2,008,730
10:07:50	2,380	195	7.57	3,359	8,020,710
10:07:40	2,390	185	7.18	3,293	7,850,855
10:07:30	2,385	190	7.38	3,112	7,437,505
10:07:20	2,390	185	7.18	10,155	24,313,050
10:07:10	2,410	165	6.41	3,057	7,349,825
10:07:00	2,405	170	6.6	3,085	7,419,425
10:06:50	2,405	170	6.6	5,590	13,407,635
10:06:40	2,390	185	7.18	6,949	16,661,465
10:06:30	2,385	190	7.38	25,646	61,290,445
10:06:20	2,385	190	7.38	13,148	31,278,195
10:06:10	2,390	185	7.18	6,148	14,690,875
10:06:00	2,385	190	7.38	2,130	5,086,275
10:05:50	2,380	195	7.57	3,229	7,680,930
10:05:40	2,375	200	7.77	3,236	7,693,445
10:05:30	2,375	200	7.77	5,319	12,656,555
10:05:20	2,385	190	7.38	1,627	3,875,145
10:05:10	2,380	195	7.57	12,916	30,789,870
10:05:00	2,390	185	7.18	16,974	40,341,445
10:04:50	2,385	190	7.38	29,171	69,281,475
10:04:40	2,375	200	7.77	24,685	58,807,230
10:04:30	2,400	175	6.8	8,718	20,892,035
10:04:20	2,405	170	6.6	13,186	31,640,395
10:04:10	2,400	175	6.8	5,875	14,116,670
10:04:00	2,400	175	6.8	8,892	21,356,640
10:03:50	2,400	175	6.8	11,142	26,784,235
10:03:40	2,400	175	6.8	35,036	84,242,515
10:03:30	2,410	165	6.41	8,163	19,687,565
10:03:20	2,420	155	6.02	2,684	6,496,235
10:03:10	2,430	145	5.63	8,088	19,531,880
10:03:00	2,415	160	6.21	18,326	44,291,285
10:02:50	2,420	155	6.02	5,332	12,930,310
10:02:40	2,425	150	5.83	7,959	19,368,745
10:02:30	2,440	135	5.24	11,716	28,640,685
10:02:20	2,445	130	5.05	6,810	16,660,005
10:02:10	2,445	130	5.05	2,902	7,080,025
10:02:00	2,435	140	5.44	13,536	32,900,045
10:01:50	2,420	155	6.02	10,192	24,658,005
10:01:40	2,420	155	6.02	29,880	72,471,985
10:01:30	2,450	125	4.85	29,787	73,037,665
09:59:20	2,470	105	4.08	6,169	15,240,600
09:59:10	2,475	100	3.88	11,263	27,859,860
09:59:00	2,480	95	3.69	12,377	30,686,275
09:58:50	2,490	85	3.3	1,381	3,437,855
09:58:40	2,490	85	3.3	15,755	39,152,625
09:58:30	2,490	85	3.3	292	726,765
09:58:20	2,490	85	3.3	3,693	9,169,165
09:58:10	2,490	85	3.3	645	1,603,447
09:58:00	2,487	88	3.42	827	2,056,749
09:57:50	2,490	85	3.3	6,615	16,460,300
09:57:40	2,490	85	3.3	3,481	8,661,350
09:57:30	2,495	80	3.11	471	1,174,815
09:57:20	2,500	75	2.91	385	960,425
09:57:10	2,490	85	3.3	517	1,287,280
09:57:00	2,490	85	3.3	4,146	10,300,710
09:56:50	2,480	95	3.69	4,737	11,760,670
09:56:40	2,485	90	3.5	1,084	2,693,740
09:56:30	2,490	85	3.3	453	1,125,725
09:56:20	2,490	85	3.3	2,189	5,452,120
09:56:10	2,495	80	3.11	3	7,495
09:56:00	2,495	80	3.11	3,417	8,525,785
09:55:50	2,500	75	2.91	4,802	11,965,215
09:55:40	2,500	75	2.91	13,091	32,769,240
09:55:30	2,510	65	2.52	2,799	7,014,590
09:55:20	2,515	60	2.33	1,354	3,402,910
09:55:10	2,505	70	2.72	4,230	10,615,805
09:55:00	2,505	70	2.72	9,026	22,553,810
09:54:50	2,500	75	2.91	2,911	7,282,850
09:54:40	2,510	65	2.52	1,844	4,625,625
09:54:30	2,510	65	2.52	2,223	5,588,025
09:54:20	2,510	65	2.52	27,108	67,713,160
09:54:10	2,480	95	3.69	20,245	50,166,265
09:54:00	2,485	90	3.5	20,477	51,142,769
09:53:50	2,502	73	2.83	722	1,806,720
09:53:40	2,505	70	2.72	6,178	15,480,415
09:53:30	2,510	65	2.52	3,712	9,299,970
09:53:20	2,510	65	2.52	14,530	36,392,155
09:53:10	2,505	70	2.72	6,877	17,252,445
09:53:00	2,515	60	2.33	4,492	11,287,440
09:52:50	2,515	60	2.33	3,297	8,278,510
09:52:40	2,510	65	2.52	6,777	16,993,055
09:52:30	2,505	70	2.72	7,787	19,495,045
09:52:20	2,510	65	2.52	28,129	70,368,435
09:52:10	2,505	70	2.72	3,326	8,320,615
09:52:00	2,500	75	2.91	14,809	37,049,835
09:51:50	2,505	70	2.72	35,244	88,731,295
09:51:40	2,535	40	1.55	10,875	27,581,395
09:51:30	2,545	30	1.17	1,994	5,065,215
09:51:20	2,545	30	1.17	5,107	13,011,655
09:51:10	2,550	25	0.97	21,007	53,476,334
09:51:00	2,560	15	0.58	1,342	3,424,350
09:50:50	2,565	10	0.39	6,618	16,920,420
09:50:40	2,565	10	0.39	20,365	52,136,975
09:50:30	2,560	15	0.58	789	2,023,380
09:50:20	2,570	5	0.19	2,011	5,178,275
09:50:10	2,570	5	0.19	18,037	46,303,767
09:50:00	2,575	0	0	96	247,200
09:49:50	2,575	0	0	169	435,175
09:49:40	2,580	5	0.19	1,950	5,018,225
09:49:30	2,580	5	0.19	2,694	6,934,170
09:49:20	2,575	0	0	1,874	4,825,550
09:49:10	2,580	5	0.19	9,875	25,406,520
09:49:00	2,585	10	0.39	5,364	13,837,730
09:48:50	2,580	5	0.19	241	621,780
09:48:40	2,580	5	0.19	706	1,821,595
09:48:30	2,585	10	0.39	2,022	5,216,480
09:48:20	2,580	5	0.19	2,412	6,186,855
09:48:10	2,575	0	0	481	1,235,645
09:48:00	2,560	15	0.58	4,641	11,881,275
09:47:50	2,560	15	0.58	16,621	42,618,420
09:47:40	2,570	5	0.19	3,684	9,471,525
09:47:30	2,585	10	0.39	1,350	3,481,425
09:47:20	2,580	5	0.19	3,182	8,210,385
09:47:10	2,580	5	0.19	425	1,096,600
09:47:00	2,590	15	0.58	1,560	4,025,970
09:46:50	2,575	0	0	6,006	15,543,420
09:46:40	2,570	5	0.19	2,409	6,191,550
09:46:30	2,570	5	0.19	283	730,610
09:46:20	2,590	15	0.58	1,616	4,172,860
09:46:10	2,565	10	0.39	2,356	6,043,775
09:46:00	2,565	10	0.39	6,449	16,535,990
09:45:50	2,560	15	0.58	2,599	6,653,690
09:45:40	2,560	15	0.58	8,910	22,841,925
09:45:30	2,575	0	0	14,367	36,978,420
09:45:20	2,575	0	0	650	1,679,145
09:45:10	2,585	10	0.39	244	630,235
09:45:00	2,585	10	0.39	2,558	6,603,545
09:44:50	2,585	10	0.39	668	1,726,780
09:44:40	2,585	10	0.39	1,152	2,976,820
09:44:30	2,575	0	0	1,520	3,914,615
09:44:20	2,575	0	0	1,357	3,502,185
09:44:10	2,580	5	0.19	1,585	4,092,030
09:44:00	2,580	5	0.19	7,060	18,244,380
09:43:50	2,595	20	0.78	1,302	3,371,320
09:43:40	2,595	20	0.78	5,229	13,577,480
09:43:30	2,600	25	0.97	23,052	60,455,025
09:43:20	2,610	35	1.36	3,200	8,350,075
09:43:10	2,610	35	1.36	4,995	13,043,825
09:43:00	2,620	45	1.75	13,309	34,664,045
09:42:50	2,600	25	0.97	116	301,490
09:42:40	2,595	20	0.78	3,317	8,600,460
09:42:30	2,590	15	0.58	3,394	8,787,280
09:42:20	2,580	5	0.19	1,062	2,736,815
09:42:10	2,580	5	0.19	16,533	42,524,695
09:42:00	2,575	0	0	10,316	26,568,750
09:41:50	2,575	0	0	756	1,946,700
09:41:40	2,575	0	0	3,287	8,464,530
09:41:30	2,580	5	0.19	2,374	6,119,515
09:41:20	2,575	0	0	4,572	11,766,545
09:41:10	2,575	0	0	9,970	25,628,385
09:41:00	2,575	0	0	1,964	5,057,335
09:40:50	2,575	0	0	7,642	19,683,480
09:40:40	2,575	0	0	604	1,555,810
09:40:30	2,580	5	0.19	6,209	15,993,800
09:40:20	2,580	5	0.19	1,529	3,943,675
09:40:10	2,580	5	0.19	1,357	3,501,060
09:40:00	2,580	5	0.19	1,106	2,853,530
09:39:50	2,585	10	0.39	554	1,432,600
09:39:40	2,590	15	0.58	1,160	3,001,515
09:39:30	2,580	5	0.19	4,060	10,467,815
09:39:20	2,590	15	0.58	247	637,370
09:39:10	2,580	5	0.19	17	43,825
09:39:00	2,585	10	0.39	12,650	32,694,210
09:38:50	2,585	10	0.39	1,132	2,924,665
09:38:40	2,585	10	0.39	2,281	5,913,150
09:38:30	2,580	5	0.19	3,991	10,328,545
09:38:20	2,580	5	0.19	2,007	5,178,055
09:38:10	2,570	5	0.19	796	2,051,720
09:38:00	2,570	5	0.19	3,196	8,212,445
09:37:50	2,570	5	0.19	7,116	18,309,400
09:37:40	2,590	15	0.58	6,201	16,019,715
09:37:30	2,575	0	0	5,087	13,074,325
09:37:20	2,565	10	0.39	23,765	61,066,865
09:37:10	2,565	10	0.39	5,048	12,986,540
09:37:00	2,580	5	0.19	4,306	11,123,165
09:36:50	2,575	0	0	24,725	64,196,775
09:36:40	2,605	30	1.17	4,059	10,609,935
09:36:30	2,620	45	1.75	943	2,466,525
09:36:20	2,620	45	1.75	6,225	16,303,015
09:36:10	2,625	50	1.94	3,654	9,563,260
09:36:00	2,625	50	1.94	4,242	11,110,565
09:35:50	2,620	45	1.75	4,500	11,789,090
09:35:40	2,620	45	1.75	4,499	11,746,425
09:35:30	2,590	15	0.58	1,378	3,567,033
09:35:20	2,590	15	0.58	668	1,727,850
09:35:10	2,590	15	0.58	5,844	15,155,885
09:35:00	2,595	20	0.78	1,785	4,638,755
09:34:50	2,600	25	0.97	15,218	39,548,045
09:34:40	2,600	25	0.97	4,612	11,986,190
09:34:30	2,595	20	0.78	5,240	13,577,335
09:34:20	2,585	10	0.39	4,546	11,731,120
09:34:10	2,570	5	0.19	6,835	17,567,520
09:34:00	2,570	5	0.19	4,466	11,459,430
09:33:50	2,560	15	0.58	10,391	26,675,370
09:33:40	2,575	0	0	3,411	8,739,335
09:33:30	2,550	25	0.97	44,669	114,076,605
09:33:20	2,560	15	0.58	17,883	45,944,035
09:33:10	2,580	5	0.19	16,265	41,945,996
09:33:00	2,585	10	0.39	14,597	37,816,340
09:32:50	2,600	25	0.97	3,683	9,551,775
09:32:40	2,600	25	0.97	22,887	59,633,950
09:32:30	2,615	40	1.55	9,029	23,478,241
09:32:20	2,600	25	0.97	5,448	14,098,510
09:32:10	2,580	5	0.19	14,132	36,402,390
09:32:00	2,575	0	0	33,623	86,550,460
09:31:50	2,580	5	0.19	50,215	130,102,365
09:31:40	2,605	30	1.17	46,641	121,800,045
09:31:30	2,625	50	1.94	13,697	35,968,430
09:31:20	2,630	55	2.14	1,327	3,496,550
09:31:10	2,630	55	2.14	18,567	48,832,655
09:31:00	2,635	60	2.33	8,467	22,309,505
09:30:50	2,635	60	2.33	5,618	14,804,305
09:30:40	2,635	60	2.33	4,769	12,562,225
09:30:30	2,630	55	2.14	10,254	26,968,905
09:30:20	2,635	60	2.33	20,372	53,811,750
09:30:10	2,665	90	3.5	24,582	65,409,680
09:30:00	2,672	97	3.77	6,497	17,367,220
09:29:50	2,675	100	3.88	12,166	32,548,065
09:29:40	2,670	95	3.69	4,733	12,627,650
09:29:30	2,655	80	3.11	16,780	44,784,405
09:29:20	2,680	105	4.08	14,657	39,204,875
09:29:10	2,675	100	3.88	18,110	48,401,645
09:29:00	2,680	105	4.08	54,450	144,508,165
09:28:50	2,645	70	2.72	24,158	63,972,540
09:28:40	2,650	75	2.91	8,252	21,905,204
09:28:30	2,645	70	2.72	20,851	55,270,885
09:28:20	2,660	85	3.3	30,954	82,351,936
09:28:10	2,670	95	3.69	35,997	96,092,750
09:28:00	2,690	115	4.47	27,631	73,892,599
09:27:50	2,680	105	4.08	30,970	83,001,695
09:27:40	2,680	105	4.08	47,986	129,153,265
09:27:30	2,715	140	5.44	35,134	95,808,650
09:27:20	2,730	155	6.02	25,334	69,254,516
09:27:10	2,735	160	6.21	100,623	275,538,947
09:24:50	2,740	165	6.41	27,870	76,322,130
09:24:40	2,740	165	6.41	96,554	263,579,968
09:24:30	2,715	140	5.44	56,512	153,037,040
09:24:20	2,690	115	4.47	21,491	57,987,585
09:24:10	2,690	115	4.47	9,197	24,723,070
09:24:00	2,695	120	4.66	55,959	151,037,160
09:23:50	2,695	120	4.66	29,368	78,972,800
09:23:40	2,685	110	4.27	17,210	46,215,015
09:23:30	2,680	105	4.08	35,761	95,785,000
09:23:20	2,665	90	3.5	4,535	12,123,965
09:23:10	2,675	100	3.88	4,488	12,015,350
09:23:00	2,680	105	4.08	13,475	35,975,470
09:22:50	2,665	90	3.5	9,309	24,763,985
09:22:40	2,660	85	3.3	9,861	26,134,650
09:22:30	2,650	75	2.91	1,360	3,603,632
09:22:20	2,650	75	2.91	5,421	14,325,700
09:22:10	2,640	65	2.52	6,419	16,879,365
09:22:00	2,615	40	1.55	902	2,358,980
09:21:50	2,635	60	2.33	2,750	7,219,485
09:21:40	2,640	65	2.52	5,654	14,862,530
09:21:30	2,610	35	1.36	4,788	12,484,055
09:21:20	2,640	65	2.52	8,584	22,536,265
09:21:10	2,620	45	1.75	5,809	15,231,460
09:21:00	2,625	50	1.94	11,561	30,232,880
09:20:50	2,610	35	1.36	28,457	73,189,185
09:20:40	2,585	10	0.39	2,980	7,688,985
09:20:30	2,585	10	0.39	30,363	77,998,585
09:20:20	2,580	5	0.19	2,506	6,468,410
09:20:10	2,580	5	0.19	4,354	11,255,100
09:20:00	2,585	10	0.39	5,179	13,380,355
09:19:50	2,595	20	0.78	6,993	18,148,190
09:19:40	2,600	25	0.97	1,336	3,470,955
09:19:30	2,595	20	0.78	6,673	17,320,205
09:19:20	2,590	15	0.58	2,187	5,661,280
09:19:10	2,595	20	0.78	12,563	32,452,845
09:19:00	2,590	15	0.58	9,842	25,437,790
09:18:50	2,595	20	0.78	53,264	137,719,745
09:18:40	2,570	5	0.19	44,532	115,424,900
09:18:30	2,605	30	1.17	45,516	119,441,560
09:18:20	2,630	55	2.14	25,203	66,409,170
09:18:10	2,645	70	2.72	13,943	36,919,025
09:18:00	2,650	75	2.91	13,189	35,090,270
09:17:50	2,660	85	3.3	20,577	55,068,280
09:17:40	2,675	100	3.88	2,291	6,115,000
09:17:30	2,675	100	3.88	13,898	36,940,880
09:17:20	2,655	80	3.11	11,833	31,418,735
09:17:10	2,675	100	3.88	23,620	62,890,030
09:17:00	2,680	105	4.08	2,034	5,451,208
09:16:50	2,685	110	4.27	10,145	27,138,365
09:16:40	2,680	105	4.08	4,049	10,876,495
09:16:30	2,680	105	4.08	2,422	6,500,300
09:16:20	2,685	110	4.27	4,591	12,298,845
09:16:10	2,670	95	3.69	1,510	4,023,185
09:16:00	2,670	95	3.69	15,486	41,340,400
09:15:50	2,675	100	3.88	8,525	22,750,560
09:15:40	2,675	100	3.88	14,727	39,460,552
09:15:30	2,690	115	4.47	17,381	46,642,950
09:15:20	2,690	115	4.47	11,807	31,727,337
09:15:10	2,690	115	4.47	10,686	28,698,010
09:15:00	2,695	120	4.66	29,576	79,384,795
09:14:50	2,680	105	4.08	6,712	17,969,835
09:14:40	2,675	100	3.88	5,820	15,556,348
09:14:30	2,675	100	3.88	3,901	10,429,119
09:14:20	2,680	105	4.08	6,888	18,405,060
09:14:10	2,675	100	3.88	16,785	44,854,695
09:14:00	2,670	95	3.69	5,584	14,880,245
09:13:50	2,675	100	3.88	2,917	7,810,795
09:13:40	2,670	95	3.69	3,146	8,398,845
09:13:30	2,670	95	3.69	76,699	205,352,660
09:13:20	2,635	60	2.33	10,413	27,521,580
09:13:10	2,655	80	3.11	4,847	12,840,910
09:13:00	2,655	80	3.11	1,920	5,104,545
09:12:50	2,650	75	2.91	11,068	29,411,710
09:12:40	2,660	85	3.3	4,392	11,711,990
09:12:30	2,670	95	3.69	5,882	15,700,905
09:12:20	2,675	100	3.88	17,082	45,521,606
09:12:10	2,650	75	2.91	8,187	21,634,345
09:12:00	2,660	85	3.3	1,731	4,570,250
09:11:50	2,665	90	3.5	24,620	65,087,850
09:11:40	2,640	65	2.52	16,163	42,855,720
09:11:30	2,660	85	3.3	13,090	34,727,075
09:11:20	2,665	90	3.5	4,445	11,818,585
09:11:10	2,655	80	3.11	12,438	33,068,000
09:11:00	2,680	105	4.08	20,565	54,960,050
09:10:50	2,670	95	3.69	17,201	46,336,430
09:10:40	2,675	100	3.88	15,028	40,171,210
09:10:30	2,675	100	3.88	5,723	15,381,845
09:10:20	2,700	125	4.85	18,381	49,568,700
09:10:10	2,700	125	4.85	17,473	47,054,545
09:10:00	2,695	120	4.66	36,750	98,709,990
09:09:50	2,675	100	3.88	4,979	13,341,690
09:09:40	2,685	110	4.27	7,097	19,014,965
09:09:30	2,680	105	4.08	13,924	37,295,551
09:09:20	2,680	105	4.08	5,551	14,842,415
09:09:10	2,660	85	3.3	56,800	150,155,510
09:09:00	2,645	70	2.72	25,057	66,052,005
09:08:50	2,605	30	1.17	25,161	65,654,550
09:08:40	2,605	30	1.17	14,593	38,057,815
09:08:30	2,610	35	1.36	29,647	77,640,760
09:08:20	2,625	50	1.94	13,477	35,560,555
09:08:10	2,650	75	2.91	26,616	70,516,720
09:08:00	2,650	75	2.91	13,936	36,981,880
09:07:50	2,655	80	3.11	23,689	62,896,474
09:07:40	2,660	85	3.3	43,272	116,033,876
09:07:30	2,690	115	4.47	10,813	29,104,035
09:07:20	2,690	115	4.47	13,145	35,233,040
09:07:10	2,690	115	4.47	12,964	34,775,036
09:07:00	2,695	120	4.66	11,612	31,250,980
09:06:50	2,695	120	4.66	43,109	116,071,820
09:06:40	2,705	130	5.05	28,677	77,381,150
09:06:30	2,695	120	4.66	22,254	60,011,425
09:06:20	2,700	125	4.85	31,442	84,842,931
09:06:10	2,697	122	4.74	21,158	56,921,338
09:06:00	2,690	115	4.47	19,532	52,427,040
09:05:50	2,690	115	4.47	29,803	79,460,195
09:05:40	2,670	95	3.69	15,221	40,542,520
09:05:30	2,680	105	4.08	13,996	37,345,925
09:05:20	2,665	90	3.5	32,304	86,405,980
09:05:10	2,670	95	3.69	40,640	109,101,110
09:05:00	2,690	115	4.47	35,660	95,501,660
09:04:50	2,665	90	3.5	98,725	262,641,878
09:04:40	2,655	80	3.11	29,768	78,797,720
09:04:30	2,620	45	1.75	10,107	26,582,200
09:04:20	2,615	40	1.55	50,010	130,733,770
09:04:10	2,610	35	1.36	57,512	150,002,770
09:04:00	2,630	55	2.14	11,231	29,582,860
09:03:50	2,640	65	2.52	29,864	79,097,240
09:03:40	2,660	85	3.3	22,264	59,158,710
09:03:30	2,660	85	3.3	51,367	135,712,320
09:03:20	2,650	75	2.91	22,928	60,667,015
09:03:10	2,660	85	3.3	34,717	91,967,030
09:03:00	2,650	75	2.91	45,074	119,749,845
09:02:50	2,660	85	3.3	29,527	78,226,816
09:02:40	2,645	70	2.72	61,755	162,731,925
09:02:30	2,615	40	1.55	37,711	98,547,540
09:02:20	2,610	35	1.36	41,485	108,223,520
09:02:10	2,610	35	1.36	20,639	53,703,835
09:02:00	2,600	25	0.97	47,445	122,896,565
09:01:50	2,570	5	0.19	33,449	86,012,080
09:01:40	2,600	25	0.97	21,819	56,578,740
09:01:30	2,585	10	0.39	17,004	43,962,840
09:01:20	2,580	5	0.19	16,774	43,302,595
09:01:10	2,595	20	0.78	18,037	46,558,140
09:01:00	2,575	0	0	11,972	30,750,340
09:00:50	2,555	20	0.78	12,893	32,765,497
09:00:40	2,525	50	1.94	21,851	54,675,905
09:00:30	2,487	88	3.42	19,563	48,694,140
09:00:20	2,490	85	3.3	50,237	123,639,560
09:00:10	2,475	100	3.88	133,535	332,825,025
09:00:00	2,575	0	0	0	0

하단의 표를 좌우로 스크롤 하세요

Investment Information

Stock Information