The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > A > AUSGROUP

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:50	0.670	0.665	0.670	0.030	877000	25809000
17:00:04	0.670	0.665	0.670	0.030	20000	24932000

16:59:55	0.670	0.665	0.670	0.030	100000	24912000
16:59:21	0.670	0.665	0.670	0.030	10000	24812000
16:58:38	0.670	0.665	0.670	0.030	5000	24802000
16:58:18	0.665	0.665	0.670	0.025	100000	24797000
16:57:15	0.665	0.665	0.670	0.025	20000	24697000
16:57:08	0.670	0.665	0.670	0.030	20000	24677000
16:56:55	0.670	0.665	0.670	0.030	20000	24657000
16:56:52	0.670	0.665	0.670	0.030	10000	24637000
16:56:51	0.670	0.665	0.670	0.030	60000	24627000
16:56:29	0.670	0.665	0.670	0.030	30000	24567000
16:55:50	0.670	0.665	0.670	0.030	100000	24537000
16:55:38	0.670	0.665	0.670	0.030	29000	24437000
16:55:33	0.670	0.665	0.670	0.030	15000	24408000
16:55:30	0.670	0.665	0.670	0.030	5000	24393000
16:55:11	0.670	0.665	0.670	0.030	2000	24388000
16:55:05	0.665	0.665	0.670	0.025	5000	24386000
16:54:45	0.670	0.665	0.670	0.030	20000	24381000
16:54:37	0.670	0.665	0.670	0.030	100000	24361000
16:54:31	0.670	0.665	0.670	0.030	10000	24261000
16:54:25	0.670	0.665	0.670	0.030	15000	24251000
16:54:24	0.670	0.665	0.670	0.030	20000	24236000
16:54:18	0.670	0.665	0.670	0.030	179000	24216000
16:53:48	0.670	0.670	0.675	0.030	10000	24037000
16:53:20	0.670	0.665	0.670	0.030	40000	24027000
16:53:17	0.670	0.665	0.670	0.030	30000	23987000
16:53:14	0.670	0.665	0.670	0.030	10000	23957000
16:53:13	0.670	0.665	0.670	0.030	30000	23947000
16:53:04	0.670	0.665	0.670	0.030	5000	23917000
16:53:00	0.670	0.665	0.670	0.030	50000	23912000
16:53:00	0.670	0.665	0.670	0.030	10000	23862000
16:52:56	0.670	0.665	0.670	0.030	25000	23852000
16:52:51	0.670	0.665	0.670	0.030	50000	23827000
16:52:46	0.670	0.665	0.670	0.030	100000	23777000
16:52:42	0.670	0.665	0.670	0.030	1000	23677000
16:52:35	0.670	0.665	0.670	0.030	15000	23676000
16:52:17	0.670	0.670	0.675	0.030	174000	23661000
16:51:55	0.675	0.670	0.675	0.035	10000	23487000
16:50:42	0.670	0.670	0.675	0.030	50000	23477000
16:50:39	0.670	0.670	0.675	0.030	10000	23427000
16:49:47	0.670	0.665	0.670	0.030	932000	23417000
16:49:41	0.670	0.665	0.670	0.030	50000	22485000
16:49:06	0.670	0.665	0.670	0.030	20000	22435000
16:46:10	0.665	0.665	0.670	0.025	50000	22415000
16:45:13	0.665	0.665	0.670	0.025	28000	22365000
16:45:09	0.665	0.665	0.670	0.025	20000	22337000
16:44:44	0.665	0.665	0.670	0.025	10000	22317000
16:43:35	0.665	0.665	0.670	0.025	15000	22307000
16:41:45	0.665	0.665	0.670	0.025	10000	22292000
16:41:20	0.670	0.665	0.670	0.030	10000	22282000
16:41:09	0.665	0.665	0.670	0.025	100000	22272000
16:38:21	0.665	0.665	0.670	0.025	10000	22172000
16:37:18	0.665	0.665	0.670	0.025	40000	22162000
16:36:00	0.665	0.665	0.670	0.025	44000	22122000
16:32:25	0.670	0.665	0.670	0.030	10000	22078000
16:30:32	0.665	0.665	0.670	0.025	10000	22068000
16:30:03	0.670	0.665	0.670	0.030	10000	22058000
16:24:27	0.665	0.665	0.670	0.025	10000	22048000
16:23:43	0.665	0.665	0.670	0.025	5000	22038000
16:19:14	0.665	0.665	0.670	0.025	20000	22033000
16:16:52	0.665	0.665	0.670	0.025	10000	22013000
16:14:35	0.670	0.665	0.670	0.030	3000	22003000
16:12:27	0.670	0.665	0.670	0.030	20000	22000000
16:10:43	0.670	0.665	0.670	0.030	20000	21980000
16:09:46	0.670	0.665	0.670	0.030	30000	21960000
16:08:19	0.665	0.665	0.670	0.025	10000	21930000
16:07:35	0.665	0.665	0.670	0.025	20000	21920000
16:07:23	0.665	0.665	0.670	0.025	50000	21900000
16:06:27	0.670	0.665	0.670	0.030	1000	21850000
16:05:30	0.670	0.665	0.670	0.030	50000	21849000
16:05:01	0.665	0.665	0.670	0.025	100000	21799000
16:03:58	0.665	0.665	0.670	0.025	5000	21699000
16:02:06	0.670	0.665	0.670	0.030	4000	21694000
16:01:36	0.670	0.665	0.670	0.030	15000	21690000

15:59:31	0.670	0.665	0.670	0.030	40000	21675000
15:56:54	0.670	0.665	0.670	0.030	20000	21635000
15:56:24	0.670	0.665	0.670	0.030	100000	21615000
15:54:34	0.670	0.665	0.670	0.030	47000	21515000
15:54:33	0.670	0.670	0.675	0.030	50000	21468000
15:54:31	0.670	0.670	0.675	0.030	20000	21418000
15:54:27	0.670	0.670	0.675	0.030	50000	21398000
15:54:26	0.670	0.670	0.675	0.030	40000	21348000
15:54:25	0.670	0.670	0.675	0.030	30000	21308000
15:54:23	0.670	0.670	0.675	0.030	500000	21278000
15:54:11	0.670	0.670	0.675	0.030	30000	20778000
15:54:04	0.670	0.670	0.675	0.030	10000	20748000
15:53:44	0.670	0.670	0.675	0.030	30000	20738000
15:51:08	0.675	0.670	0.675	0.035	1000	20708000
15:50:14	0.670	0.670	0.675	0.030	5000	20707000
15:50:08	0.670	0.670	0.675	0.030	5000	20702000
15:49:59	0.670	0.670	0.675	0.030	10000	20697000
15:47:50	0.675	0.670	0.675	0.035	1000	20687000
15:47:46	0.670	0.670	0.675	0.030	10000	20686000
15:47:34	0.670	0.670	0.675	0.030	2000	20676000
15:47:31	0.670	0.670	0.675	0.030	20000	20674000
15:47:07	0.670	0.670	0.675	0.030	15000	20654000
15:47:00	0.675	0.670	0.675	0.035	1000	20639000
15:46:50	0.670	0.665	0.670	0.030	2374000	20638000
15:46:41	0.670	0.665	0.670	0.030	30000	18264000
15:46:19	0.670	0.665	0.670	0.030	10000	18234000
15:46:12	0.665	0.665	0.670	0.025	5000	18224000
15:45:44	0.665	0.665	0.670	0.025	8000	18219000
15:44:38	0.670	0.665	0.670	0.030	3000	18211000
15:42:28	0.670	0.665	0.670	0.030	1000	18208000
15:42:21	0.665	0.665	0.670	0.025	10000	18207000
15:42:00	0.665	0.665	0.670	0.025	10000	18197000
15:41:42	0.665	0.665	0.670	0.025	50000	18187000
15:41:10	0.665	0.665	0.670	0.025	15000	18137000
15:40:25	0.665	0.665	0.670	0.025	10000	18122000
15:39:59	0.670	0.665	0.670	0.030	1000	18112000
15:39:56	0.665	0.665	0.670	0.025	10000	18111000
15:39:53	0.665	0.665	0.670	0.025	30000	18101000
15:39:47	0.665	0.665	0.670	0.025	50000	18071000
15:39:06	0.670	0.665	0.670	0.030	5000	18021000
15:38:01	0.670	0.665	0.670	0.030	50000	18016000
15:35:30	0.670	0.665	0.670	0.030	1000	17966000
15:35:29	0.665	0.665	0.670	0.025	3000	17965000
15:35:19	0.665	0.665	0.670	0.025	10000	17962000
15:35:02	0.665	0.665	0.670	0.025	10000	17952000
15:34:14	0.665	0.665	0.670	0.025	20000	17942000
15:34:01	0.665	0.665	0.670	0.025	5000	17922000
15:30:53	0.665	0.660	0.665	0.025	703000	17917000
15:29:22	0.665	0.660	0.665	0.025	10000	17214000
15:26:59	0.665	0.660	0.665	0.025	2000	17204000
15:19:47	0.665	0.660	0.665	0.025	50000	17202000
15:19:42	0.665	0.660	0.665	0.025	50000	17152000
15:17:33	0.665	0.660	0.665	0.025	10000	17102000
15:16:28	0.665	0.660	0.665	0.025	30000	17092000
15:15:52	0.665	0.660	0.665	0.025	12000	17062000
15:14:09	0.665	0.660	0.665	0.025	36000	17050000
15:14:06	0.665	0.665	0.670	0.025	374000	17014000
15:09:07	0.670	0.665	0.670	0.030	10000	16640000
15:07:50	0.670	0.665	0.670	0.030	1000	16630000
15:04:57	0.670	0.665	0.670	0.030	50000	16629000
15:04:50	0.670	0.665	0.670	0.030	50000	16579000
15:03:36	0.670	0.665	0.670	0.030	100000	16529000
15:01:59	0.665	0.660	0.665	0.025	374000	16429000
15:01:56	0.665	0.660	0.665	0.025	100000	16055000
15:01:50	0.665	0.660	0.665	0.025	10000	15955000
15:01:43	0.665	0.660	0.665	0.025	50000	15945000
15:01:33	0.665	0.660	0.665	0.025	10000	15895000

14:59:50	0.665	0.660	0.665	0.025	10000	15885000
14:59:31	0.665	0.660	0.665	0.025	10000	15875000
14:59:30	0.665	0.660	0.665	0.025	10000	15865000
14:57:27	0.665	0.660	0.665	0.025	10000	15855000
14:56:11	0.665	0.660	0.665	0.025	5000	15845000
14:53:01	0.665	0.660	0.665	0.025	10000	15840000
14:52:40	0.665	0.660	0.665	0.025	10000	15830000
14:50:31	0.665	0.660	0.665	0.025	5000	15820000
14:49:42	0.665	0.660	0.665	0.025	1000	15815000
14:49:04	0.660	0.660	0.665	0.020	10000	15814000
14:48:10	0.665	0.660	0.665	0.025	20000	15804000
14:46:26	0.665	0.665	0.670	0.025	55000	15784000
14:45:46	0.665	0.660	0.665	0.025	46000	15729000
14:45:42	0.665	0.665	0.670	0.025	4000	15683000
14:45:31	0.665	0.660	0.665	0.025	6000	15679000
14:45:20	0.665	0.665	0.670	0.025	44000	15673000
14:45:10	0.665	0.660	0.665	0.025	56000	15629000
14:44:55	0.665	0.665	0.670	0.025	244000	15573000
14:44:51	0.665	0.665	0.670	0.025	20000	15329000
14:44:16	0.665	0.665	0.670	0.025	10000	15309000
14:42:43	0.665	0.665	0.670	0.025	50000	15299000
14:42:39	0.665	0.665	0.670	0.025	10000	15249000
14:41:33	0.670	0.665	0.670	0.030	10000	15239000
14:41:26	0.665	0.665	0.670	0.025	20000	15229000
14:41:22	0.665	0.665	0.670	0.025	10000	15209000
14:40:34	0.665	0.665	0.670	0.025	6000	15199000
14:40:32	0.665	0.665	0.670	0.025	100000	15193000
14:40:27	0.665	0.665	0.670	0.025	25000	15093000
14:40:23	0.665	0.665	0.670	0.025	30000	15068000
14:40:06	0.670	0.665	0.670	0.030	1000	15038000
14:39:12	0.665	0.665	0.670	0.025	5000	15037000
14:39:04	0.665	0.665	0.670	0.025	20000	15032000
14:38:29	0.665	0.665	0.670	0.025	10000	15012000
14:38:22	0.665	0.665	0.670	0.025	25000	15002000
14:38:15	0.665	0.665	0.670	0.025	40000	14977000
14:38:13	0.665	0.660	0.665	0.025	200000	14937000
14:38:11	0.665	0.660	0.665	0.025	13000	14737000
14:38:06	0.665	0.660	0.665	0.025	100000	14724000
14:38:04	0.665	0.660	0.665	0.025	1000000	14624000
14:37:50	0.665	0.660	0.665	0.025	33000	13624000
14:34:19	0.660	0.660	0.665	0.020	10000	13591000
14:33:12	0.665	0.660	0.665	0.025	1000	13581000
14:27:56	0.665	0.660	0.665	0.025	10000	13580000
14:26:49	0.665	0.660	0.665	0.025	1000	13570000
14:26:38	0.660	0.660	0.665	0.020	30000	13569000
14:22:21	0.660	0.660	0.665	0.020	20000	13539000
14:22:12	0.665	0.660	0.665	0.025	100000	13519000
14:21:53	0.660	0.660	0.665	0.020	100000	13419000
14:20:33	0.665	0.660	0.665	0.025	20000	13319000
14:17:54	0.660	0.660	0.665	0.020	5000	13299000
14:16:15	0.665	0.660	0.665	0.025	10000	13294000
14:13:51	0.665	0.660	0.665	0.025	20000	13284000
14:13:20	0.665	0.660	0.665	0.025	20000	13264000
14:13:00	0.665	0.660	0.665	0.025	100000	13244000
14:12:58	0.665	0.660	0.665	0.025	20000	13144000
14:12:42	0.665	0.660	0.665	0.025	30000	13124000
14:12:39	0.665	0.660	0.665	0.025	30000	13094000
14:12:32	0.665	0.660	0.665	0.025	5000	13064000
14:12:29	0.665	0.660	0.665	0.025	50000	13059000
14:12:07	0.665	0.660	0.665	0.025	20000	13009000
14:11:49	0.665	0.660	0.665	0.025	200000	12989000
14:11:20	0.665	0.660	0.665	0.025	10000	12789000
14:10:40	0.665	0.660	0.665	0.025	2000	12779000
14:10:34	0.665	0.660	0.665	0.025	10000	12777000
14:10:32	0.665	0.660	0.665	0.025	30000	12767000
14:10:29	0.665	0.660	0.665	0.025	10000	12737000
14:10:25	0.665	0.660	0.665	0.025	20000	12727000
14:10:09	0.665	0.660	0.665	0.025	20000	12707000
14:09:50	0.665	0.660	0.665	0.025	50000	12687000
14:09:26	0.665	0.660	0.665	0.025	7000	12637000
14:09:25	0.665	0.660	0.665	0.025	20000	12630000
14:09:24	0.665	0.665	0.670	0.025	5000	12610000
14:09:21	0.665	0.665	0.670	0.025	60000	12605000
14:09:20	0.665	0.665	0.670	0.025	20000	12545000
14:09:18	0.665	0.665	0.670	0.025	30000	12505000
14:09:18	0.665	0.665	0.670	0.025	20000	12525000
14:09:17	0.665	0.665	0.670	0.025	100000	12475000
14:09:11	0.665	0.665	0.670	0.025	20000	12375000
14:08:21	0.665	0.660	0.665	0.025	70000	12345000
14:08:21	0.665	0.660	0.665	0.025	10000	12355000
14:08:19	0.665	0.660	0.665	0.025	15000	12275000
14:08:17	0.665	0.660	0.665	0.025	10000	12260000
14:08:15	0.665	0.660	0.665	0.025	50000	12250000
14:08:13	0.665	0.660	0.665	0.025	40000	12200000
14:08:11	0.665	0.660	0.665	0.025	10000	12160000
14:08:07	0.665	0.660	0.665	0.025	10000	12150000
14:08:05	0.665	0.660	0.665	0.025	20000	12140000
14:08:05	0.665	0.660	0.665	0.025	110000	12120000
14:07:58	0.665	0.660	0.665	0.025	90000	12010000
14:07:57	0.665	0.660	0.665	0.025	30000	11920000
14:07:56	0.665	0.660	0.665	0.025	20000	11890000
14:07:55	0.665	0.660	0.665	0.025	20000	11870000
14:07:54	0.665	0.660	0.665	0.025	50000	11850000
14:07:52	0.665	0.660	0.665	0.025	70000	11800000
14:07:45	0.665	0.660	0.665	0.025	50000	11730000
14:07:39	0.665	0.660	0.665	0.025	100000	11680000
14:07:35	0.665	0.660	0.665	0.025	12000	11580000
14:07:34	0.665	0.660	0.665	0.025	10000	11568000
14:07:32	0.665	0.660	0.665	0.025	10000	11558000
14:07:30	0.665	0.660	0.665	0.025	3000	11548000
14:07:29	0.665	0.660	0.665	0.025	8000	11545000
14:07:28	0.665	0.660	0.665	0.025	5000	11537000
14:07:27	0.665	0.660	0.665	0.025	50000	11532000
14:07:26	0.665	0.660	0.665	0.025	50000	11482000
14:07:25	0.665	0.660	0.665	0.025	70000	11432000
14:07:23	0.665	0.660	0.665	0.025	60000	11352000
14:07:23	0.665	0.660	0.665	0.025	10000	11362000
14:07:21	0.665	0.660	0.665	0.025	20000	11292000
14:07:19	0.665	0.660	0.665	0.025	40000	11272000
14:07:19	0.665	0.660	0.665	0.025	20000	11232000
14:07:17	0.665	0.660	0.665	0.025	100000	11212000
14:07:16	0.665	0.660	0.665	0.025	30000	11112000
14:07:16	0.665	0.660	0.665	0.025	10000	11082000
14:07:15	0.665	0.660	0.665	0.025	50000	11072000
14:07:14	0.665	0.660	0.665	0.025	20000	11022000
14:07:09	0.665	0.660	0.665	0.025	100000	11002000
14:06:35	0.665	0.660	0.665	0.025	100000	10902000
14:06:18	0.665	0.660	0.665	0.025	20000	10802000
14:06:07	0.665	0.660	0.665	0.025	50000	10782000
14:06:02	0.660	0.660	0.665	0.020	10000	10732000
14:05:53	0.665	0.660	0.665	0.025	200000	10722000
14:05:51	0.665	0.660	0.665	0.025	3000	10522000
14:05:28	0.665	0.660	0.665	0.025	20000	10519000
14:04:46	0.665	0.660	0.665	0.025	20000	10499000
14:03:38	0.665	0.660	0.665	0.025	45000	10479000
14:03:17	0.665	0.660	0.665	0.025	28000	10434000
14:03:16	0.665	0.660	0.665	0.025	25000	10406000
14:02:36	0.665	0.660	0.665	0.025	30000	10381000
14:02:20	0.665	0.660	0.665	0.025	80000	10351000
14:01:04	0.665	0.660	0.665	0.025	20000	10271000
14:00:59	0.665	0.660	0.665	0.025	150000	10251000
14:00:44	0.665	0.660	0.665	0.025	10000	10101000
14:00:38	0.665	0.660	0.665	0.025	50000	10091000
14:00:36	0.665	0.660	0.665	0.025	20000	10041000
14:00:35	0.665	0.660	0.665	0.025	50000	10001000
14:00:35	0.665	0.660	0.665	0.025	20000	10021000
14:00:34	0.665	0.660	0.665	0.025	2000	9951000
14:00:28	0.665	0.660	0.665	0.025	300000	9949000
14:00:26	0.665	0.660	0.665	0.025	4000	9649000
14:00:24	0.665	0.660	0.665	0.025	20000	9645000
14:00:24	0.660	0.660	0.665	0.020	1000	9625000
14:00:23	0.665	0.660	0.665	0.025	200000	9624000
14:00:07	0.665	0.660	0.665	0.025	200000	9424000

13:59:22	0.660	0.660	0.665	0.020	2990000	9224000

12:25:34	0.650	0.650	0.655	0.010	10000	6234000
12:21:10	0.650	0.650	0.655	0.010	20000	6224000
12:08:58	0.650	0.650	0.655	0.010	10000	6204000
12:06:06	0.650	0.650	0.655	0.010	10000	6194000
12:04:00	0.650	0.650	0.655	0.010	30000	6184000
12:02:22	0.650	0.650	0.655	0.010	10000	6154000

11:54:07	0.650	0.645	0.650	0.010	5000	6144000
11:53:55	0.650	0.645	0.650	0.010	100000	6139000
11:53:39	0.650	0.645	0.650	0.010	100000	6039000
11:53:15	0.650	0.645	0.650	0.010	10000	5939000
11:52:53	0.650	0.645	0.650	0.010	10000	5929000
11:51:58	0.650	0.645	0.650	0.010	10000	5919000
11:41:25	0.650	0.645	0.650	0.010	10000	5909000
11:31:50	0.645	0.645	0.650	0.005	10000	5899000
11:29:29	0.650	0.645	0.650	0.010	19000	5889000
11:28:09	0.645	0.645	0.650	0.005	50000	5870000
11:28:08	0.645	0.645	0.650	0.005	50000	5820000
11:27:36	0.650	0.645	0.650	0.010	10000	5770000
11:21:48	0.650	0.645	0.650	0.010	35000	5760000
11:16:02	0.650	0.650	0.655	0.010	55000	5725000
11:15:07	0.650	0.650	0.655	0.010	10000	5670000
11:14:15	0.650	0.650	0.655	0.010	15000	5660000
11:12:54	0.650	0.650	0.655	0.010	20000	5645000
11:11:09	0.650	0.650	0.655	0.010	20000	5625000
11:11:08	0.650	0.650	0.655	0.010	20000	5605000
11:11:02	0.650	0.650	0.655	0.010	50000	5585000
11:10:39	0.650	0.650	0.655	0.010	50000	5535000
11:10:11	0.650	0.650	0.655	0.010	20000	5485000
11:09:48	0.650	0.650	0.655	0.010	10000	5465000
11:09:38	0.650	0.650	0.655	0.010	20000	5455000
11:08:26	0.650	0.650	0.655	0.010	50000	5435000
11:07:10	0.650	0.645	0.650	0.010	10000	5385000
11:04:29	0.650	0.645	0.650	0.010	50000	5375000
11:03:59	0.650	0.650	0.655	0.010	204000	5325000
11:03:58	0.650	0.650	0.655	0.010	50000	5121000
11:03:57	0.650	0.650	0.655	0.010	200000	5071000
11:03:54	0.650	0.650	0.655	0.010	110000	4871000
11:03:25	0.650	0.650	0.655	0.010	5000	4761000
11:03:17	0.650	0.650	0.655	0.010	20000	4756000
11:02:36	0.650	0.650	0.655	0.010	15000	4736000

10:59:53	0.650	0.650	0.655	0.010	5000	4721000
10:56:39	0.650	0.650	0.655	0.010	1000	4716000
10:54:38	0.650	0.650	0.655	0.010	94000	4715000
10:52:49	0.650	0.650	0.655	0.010	24000	4621000
10:50:37	0.650	0.650	0.655	0.010	10000	4597000
10:48:32	0.650	0.650	0.655	0.010	10000	4587000
10:48:13	0.650	0.650	0.655	0.010	20000	4577000
10:41:29	0.650	0.650	0.655	0.010	20000	4557000
10:39:36	0.650	0.650	0.655	0.010	12000	4537000
10:35:29	0.655	0.650	0.655	0.015	7000	4525000
10:28:32	0.655	0.650	0.655	0.015	15000	4518000
10:14:20	0.655	0.650	0.655	0.015	1000	4503000
10:13:08	0.650	0.650	0.655	0.010	3000	4502000
10:12:03	0.655	0.650	0.655	0.015	200000	4499000
10:11:33	0.655	0.650	0.655	0.015	15000	4299000
10:06:17	0.655	0.650	0.655	0.015	10000	4284000
10:05:30	0.655	0.655	0.660	0.015	5000	4257000
10:05:30	0.655	0.655	0.660	0.015	17000	4274000
10:05:27	0.655	0.655	0.660	0.015	30000	4252000
10:05:24	0.655	0.655	0.660	0.015	50000	4222000
10:05:03	0.655	0.655	0.660	0.015	15000	4172000
10:05:02	0.655	0.655	0.660	0.015	10000	4157000
10:04:58	0.655	0.655	0.660	0.015	10000	4147000
10:04:40	0.655	0.655	0.660	0.015	10000	4137000
10:04:35	0.655	0.655	0.660	0.015	20000	4127000
10:04:26	0.655	0.655	0.660	0.015	30000	4107000
10:03:42	0.655	0.655	0.660	0.015	18000	4077000
10:03:21	0.655	0.655	0.660	0.015	1000	4059000
10:02:39	0.655	0.655	0.660	0.015	15000	4058000
10:02:27	0.655	0.655	0.660	0.015	20000	4043000
10:02:10	0.655	0.655	0.660	0.015	23000	4023000
10:01:49	0.655	0.655	0.660	0.015	19000	4000000

09:59:35	0.660	0.655	0.660	0.020	1000	3981000
09:59:05	0.655	0.655	0.660	0.015	49000	3980000
09:59:03	0.655	0.650	0.655	0.015	5000	3931000
09:59:00	0.655	0.650	0.655	0.015	5000	3926000
09:58:49	0.655	0.650	0.655	0.015	10000	3921000
09:58:40	0.655	0.650	0.655	0.015	20000	3911000
09:58:32	0.655	0.650	0.655	0.015	50000	3891000
09:58:17	0.655	0.650	0.655	0.015	5000	3841000
09:58:06	0.655	0.650	0.655	0.015	20000	3836000
09:57:58	0.655	0.650	0.655	0.015	20000	3816000
09:57:56	0.655	0.655	0.660	0.015	48000	3796000
09:57:55	0.655	0.655	0.660	0.015	275000	3748000
09:57:52	0.655	0.650	0.655	0.015	177000	3473000
09:57:42	0.655	0.650	0.655	0.015	80000	3296000
09:57:31	0.655	0.650	0.655	0.015	100000	3216000
09:57:22	0.655	0.655	0.660	0.015	206000	3116000
09:56:51	0.655	0.655	0.660	0.015	30000	2910000
09:56:49	0.655	0.650	0.655	0.015	1000000	2880000
09:49:34	0.655	0.650	0.655	0.015	1000	1880000
09:49:23	0.650	0.645	0.650	0.010	275000	1879000
09:37:19	0.650	0.650	0.655	0.010	9000	1604000
09:36:58	0.650	0.650	0.655	0.010	10000	1595000
09:36:53	0.650	0.650	0.655	0.010	50000	1585000
09:36:41	0.655	0.650	0.655	0.015	2000	1535000
09:36:33	0.650	0.650	0.655	0.010	20000	1533000
09:36:26	0.650	0.650	0.655	0.010	10000	1513000
09:36:25	0.650	0.650	0.655	0.010	10000	1503000
09:36:21	0.655	0.650	0.655	0.015	1000	1493000
09:36:12	0.650	0.650	0.655	0.010	2000	1492000
09:36:11	0.650	0.650	0.655	0.010	194000	1490000
09:36:04	0.650	0.650	0.655	0.010	10000	1296000
09:35:32	0.650	0.650	0.655	0.010	12000	1286000
09:32:00	0.655	0.650	0.655	0.015	1000	1274000
09:30:36	0.650	0.645	0.650	0.010	839000	1273000
09:28:52	0.645	0.640	0.645	0.005	98000	434000
09:23:54	0.645	0.640	0.645	0.005	10000	336000
09:23:36	0.645	0.640	0.645	0.005	100000	326000
09:17:00	0.645	0.640	0.645	0.005	10000	226000
09:16:47	0.645	0.640	0.645	0.005	10000	216000
09:16:38	0.645	0.640	0.645	0.005	1000	206000
09:16:15	0.645	0.640	0.645	0.005	10000	205000
09:16:03	0.645	0.640	0.645	0.005	1000	195000
09:15:39	0.645	0.640	0.645	0.005	1000	194000
09:15:04	0.645	0.640	0.645	0.005	10000	193000
09:15:02	0.645	0.640	0.645	0.005	20000	183000
09:14:59	0.645	0.640	0.645	0.005	10000	163000
09:14:56	0.645	0.640	0.645	0.005	20000	153000
09:14:12	0.645	0.640	0.645	0.005	15000	133000
09:13:56	0.645	0.640	0.645	0.005	50000	118000
09:13:54	0.645	0.640	0.645	0.005	11000	68000
09:13:48	0.645	0.640	0.645	0.005	10000	57000
09:09:58	0.645	0.640	0.645	0.005	1000	47000

08:59:36	0.640	0.640	0.645	0.000	46000	46000