The Business Times Online

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

SES MAINBOARD > N > NOL

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:48	1.620	1.620	1.630	0.020	180000	4213000

16:59:58	1.620	1.620	1.630	0.020	30000	4033000
16:59:51	1.620	1.620	1.630	0.020	1000	4003000
16:59:40	1.630	1.620	1.630	0.030	6000	4001000
16:59:40	1.630	1.620	1.630	0.030	1000	4002000
16:59:26	1.620	1.620	1.630	0.020	6000	3995000
16:58:48	1.620	1.620	1.630	0.020	5000	3989000
16:57:07	1.620	1.620	1.630	0.020	10000	3984000
16:55:17	1.620	1.620	1.630	0.020	15000	3974000
16:54:43	1.620	1.610	1.620	0.020	156000	3959000
16:53:35	1.620	1.610	1.620	0.020	20000	3803000
16:51:49	1.620	1.610	1.620	0.020	10000	3783000
16:51:48	1.620	1.610	1.620	0.020	3000	3773000
16:51:46	1.620	1.610	1.620	0.020	48000	3770000
16:51:31	1.620	1.610	1.620	0.020	2000	3722000
16:51:20	1.620	1.610	1.620	0.020	1000	3720000
16:51:08	1.620	1.610	1.620	0.020	30000	3719000
16:49:18	1.620	1.610	1.620	0.020	50000	3689000
16:48:19	1.620	1.610	1.620	0.020	10000	3639000
16:47:41	1.620	1.610	1.620	0.020	10000	3629000
16:45:25	1.620	1.610	1.620	0.020	3000	3619000
16:45:23	1.620	1.610	1.620	0.020	1000	3616000
16:44:57	1.620	1.610	1.620	0.020	1000	3615000
16:43:48	1.620	1.620	1.630	0.020	5000	3614000
16:43:21	1.620	1.610	1.620	0.020	6000	3609000
16:43:07	1.620	1.610	1.620	0.020	5000	3603000
16:42:42	1.620	1.610	1.620	0.020	10000	3598000
16:42:07	1.620	1.620	1.630	0.020	5000	3588000
16:41:56	1.620	1.620	1.630	0.020	1000	3583000
16:41:09	1.620	1.620	1.630	0.020	2000	3582000
16:41:09	1.620	1.610	1.620	0.020	5000	3580000
16:40:48	1.620	1.620	1.630	0.020	3000	3575000
16:40:34	1.620	1.620	1.630	0.020	3000	3572000
16:40:33	1.620	1.620	1.630	0.020	2000	3569000
16:40:30	1.620	1.620	1.630	0.020	6000	3567000
16:40:16	1.620	1.620	1.630	0.020	1000	3561000
16:39:39	1.620	1.620	1.630	0.020	200000	3560000
16:39:22	1.630	1.620	1.630	0.030	5000	3360000
16:38:55	1.630	1.620	1.630	0.030	1000	3355000
16:38:11	1.630	1.620	1.630	0.030	11000	3354000
16:38:06	1.630	1.620	1.630	0.030	1000	3343000
16:36:05	1.630	1.620	1.630	0.030	2000	3342000
16:34:54	1.630	1.620	1.630	0.030	2000	3340000
16:34:26	1.630	1.620	1.630	0.030	5000	3338000
16:34:00	1.620	1.620	1.630	0.020	30000	3333000
16:32:46	1.620	1.620	1.630	0.020	1000	3303000
16:32:23	1.620	1.620	1.630	0.020	7000	3302000
16:32:18	1.620	1.610	1.620	0.020	291000	3295000
16:32:16	1.610	1.610	1.620	0.010	2000	3004000
16:31:57	1.620	1.610	1.620	0.020	14000	3002000
16:31:56	1.620	1.610	1.620	0.020	10000	2988000
16:31:54	1.620	1.610	1.620	0.020	9000	2978000
16:31:45	1.620	1.610	1.620	0.020	10000	2969000
16:31:14	1.620	1.610	1.620	0.020	30000	2959000
16:31:14	1.620	1.610	1.620	0.020	1000	2929000
16:30:39	1.610	1.610	1.620	0.010	2000	2928000
16:29:50	1.620	1.610	1.620	0.020	8000	2926000
16:29:31	1.620	1.610	1.620	0.020	5000	2918000
16:28:36	1.610	1.610	1.620	0.010	5000	2913000
16:28:34	1.620	1.610	1.620	0.020	5000	2908000
16:28:20	1.620	1.610	1.620	0.020	4000	2903000
16:26:26	1.620	1.610	1.620	0.020	6000	2899000
16:26:21	1.610	1.610	1.620	0.010	10000	2893000
16:24:40	1.610	1.610	1.620	0.010	2000	2883000
16:24:32	1.620	1.610	1.620	0.020	16000	2881000
16:24:23	1.620	1.610	1.620	0.020	1000	2865000
16:24:19	1.620	1.610	1.620	0.020	2000	2864000
16:21:55	1.620	1.610	1.620	0.020	2000	2862000
16:21:44	1.620	1.610	1.620	0.020	2000	2860000
16:20:47	1.620	1.610	1.620	0.020	16000	2858000
16:19:11	1.610	1.610	1.620	0.010	2000	2842000
16:18:36	1.610	1.610	1.620	0.010	5000	2840000
16:18:14	1.620	1.610	1.620	0.020	2000	2835000
16:17:39	1.620	1.610	1.620	0.020	1000	2833000
16:15:27	1.620	1.610	1.620	0.020	7000	2832000
16:10:48	1.620	1.610	1.620	0.020	1000	2825000
16:08:36	1.610	1.610	1.620	0.010	5000	2824000
16:07:30	1.620	1.610	1.620	0.020	22000	2819000
16:04:20	1.620	1.610	1.620	0.020	2000	2797000
16:03:57	1.620	1.610	1.620	0.020	1000	2795000
16:02:28	1.620	1.610	1.620	0.020	10000	2794000
16:00:34	1.620	1.610	1.620	0.020	1000	2784000

15:59:48	1.620	1.610	1.620	0.020	11000	2783000
15:59:00	1.610	1.610	1.620	0.010	4000	2772000
15:58:58	1.610	1.610	1.620	0.010	2000	2768000
15:58:57	1.610	1.610	1.620	0.010	6000	2766000
15:58:53	1.610	1.610	1.620	0.010	2000	2760000
15:58:47	1.610	1.610	1.620	0.010	2000	2758000
15:58:47	1.610	1.610	1.620	0.010	2000	2756000
15:58:38	1.610	1.610	1.620	0.010	6000	2754000
15:58:35	1.610	1.610	1.620	0.010	5000	2748000
15:57:03	1.620	1.610	1.620	0.020	1000	2743000
15:55:55	1.620	1.610	1.620	0.020	4000	2742000
15:54:36	1.620	1.610	1.620	0.020	7000	2738000
15:50:10	1.620	1.610	1.620	0.020	1000	2731000
15:48:37	1.620	1.610	1.620	0.020	2000	2730000
15:48:36	1.610	1.610	1.620	0.010	5000	2728000
15:48:18	1.620	1.610	1.620	0.020	18000	2723000
15:44:15	1.620	1.610	1.620	0.020	8000	2705000
15:43:25	1.620	1.610	1.620	0.020	1000	2697000
15:40:29	1.620	1.610	1.620	0.020	2000	2696000
15:38:35	1.610	1.610	1.620	0.010	5000	2694000
15:37:28	1.620	1.610	1.620	0.020	17000	2689000
15:36:30	1.620	1.610	1.620	0.020	1000	2672000
15:32:34	1.620	1.610	1.620	0.020	2000	2671000
15:29:45	1.620	1.610	1.620	0.020	7000	2669000
15:29:40	1.620	1.610	1.620	0.020	1000	2662000
15:28:36	1.610	1.610	1.620	0.010	5000	2661000
15:25:27	1.620	1.610	1.620	0.020	9000	2656000
15:24:29	1.620	1.610	1.620	0.020	4000	2647000
15:22:58	1.620	1.610	1.620	0.020	18000	2643000
15:22:51	1.620	1.610	1.620	0.020	1000	2625000
15:18:25	1.620	1.610	1.620	0.020	9000	2624000
15:17:33	1.610	1.600	1.610	0.010	15000	2615000
15:17:16	1.610	1.600	1.610	0.010	5000	2600000
15:16:01	1.620	1.600	1.620	0.020	1000	2595000
15:16:00	1.620	1.600	1.620	0.020	9000	2594000
15:12:23	1.610	1.610	1.620	0.010	5000	2585000
15:11:17	1.620	1.600	1.620	0.020	7000	2580000
15:11:16	1.610	1.600	1.620	0.010	3000	2573000
15:11:15	1.610	1.610	1.620	0.010	3000	2570000
15:08:13	1.610	1.610	1.620	0.010	5000	2567000
15:08:11	1.620	1.610	1.620	0.020	1000	2562000
15:06:32	1.610	1.610	1.620	0.010	1000	2561000
15:06:07	1.610	1.600	1.610	0.010	7000	2560000
15:05:44	1.610	1.600	1.610	0.010	10000	2553000
15:03:24	1.610	1.600	1.610	0.010	1000	2543000
15:03:23	1.610	1.600	1.610	0.010	5000	2542000
15:03:18	1.610	1.600	1.610	0.010	20000	2537000
15:02:19	1.610	1.600	1.610	0.010	7000	2517000
15:02:17	1.610	1.600	1.610	0.010	3000	2510000
15:01:59	1.610	1.600	1.610	0.010	5000	2507000
15:01:57	1.610	1.600	1.610	0.010	5000	2502000
15:01:23	1.600	1.600	1.610	0.000	4000	2497000
15:01:18	1.610	1.600	1.610	0.010	1000	2493000
15:00:50	1.610	1.600	1.610	0.010	6000	2492000

14:58:36	1.600	1.600	1.610	0.000	5000	2486000
14:55:27	1.610	1.600	1.610	0.010	6000	2481000
14:54:34	1.610	1.600	1.610	0.010	1000	2475000
14:52:32	1.610	1.600	1.610	0.010	6000	2474000
14:48:35	1.600	1.600	1.610	0.000	5000	2468000
14:47:41	1.610	1.600	1.610	0.010	1000	2463000
14:45:55	1.610	1.600	1.610	0.010	3000	2462000
14:45:42	1.610	1.600	1.610	0.010	5000	2459000
14:45:29	1.610	1.600	1.610	0.010	19000	2454000
14:41:09	1.610	1.600	1.610	0.010	3000	2435000
14:40:51	1.610	1.600	1.610	0.010	1000	2432000
14:40:50	1.610	1.600	1.610	0.010	2000	2431000
14:40:27	1.610	1.600	1.610	0.010	6000	2429000
14:38:36	1.600	1.600	1.610	0.000	5000	2423000
14:33:56	1.610	1.600	1.610	0.010	1000	2418000
14:32:44	1.610	1.600	1.610	0.010	24000	2417000
14:28:35	1.600	1.600	1.610	0.000	5000	2393000
14:27:04	1.610	1.600	1.610	0.010	1000	2388000
14:25:31	1.610	1.600	1.610	0.010	1000	2387000
14:21:01	1.610	1.600	1.610	0.010	8000	2386000
14:20:13	1.610	1.600	1.610	0.010	1000	2378000
14:18:35	1.600	1.600	1.610	0.000	5000	2377000
14:15:47	1.610	1.600	1.610	0.010	5000	2372000
14:15:34	1.610	1.600	1.610	0.010	4000	2367000
14:13:23	1.610	1.600	1.610	0.010	1000	2363000
14:12:10	1.610	1.600	1.610	0.010	3000	2362000
14:08:36	1.600	1.600	1.610	0.000	5000	2359000
14:06:48	1.600	1.600	1.610	0.000	2000	2354000
14:04:27	1.610	1.600	1.610	0.010	10000	2352000

13:59:16	1.610	1.600	1.610	0.010	13000	2342000

12:29:47	1.600	1.600	1.610	0.000	79000	2329000
12:28:35	1.600	1.600	1.610	0.000	5000	2250000
12:28:27	1.610	1.600	1.610	0.010	29000	2245000
12:23:49	1.610	1.600	1.610	0.010	1000	2216000
12:18:50	1.600	1.600	1.610	0.000	5000	2215000
12:18:36	1.600	1.600	1.610	0.000	5000	2210000
12:17:43	1.610	1.600	1.610	0.010	26000	2205000
12:16:53	1.610	1.600	1.610	0.010	1000	2179000
12:10:26	1.610	1.600	1.610	0.010	5000	2178000
12:10:07	1.610	1.600	1.610	0.010	1000	2173000
12:08:35	1.600	1.600	1.610	0.000	5000	2172000
12:07:35	1.610	1.600	1.610	0.010	5000	2167000
12:03:18	1.610	1.600	1.610	0.010	1000	2162000
12:00:08	1.600	1.600	1.610	0.000	2000	2161000

11:59:55	1.600	1.600	1.610	0.000	2000	2159000
11:59:54	1.600	1.600	1.610	0.000	4000	2157000
11:59:11	1.600	1.600	1.610	0.000	4000	2153000
11:59:09	1.600	1.600	1.610	0.000	2000	2149000
11:58:36	1.600	1.600	1.610	0.000	5000	2147000
11:58:27	1.610	1.600	1.610	0.010	1000	2142000
11:57:15	1.610	1.600	1.610	0.010	15000	2141000
11:57:10	1.600	1.600	1.610	0.000	2000	2126000
11:56:54	1.600	1.600	1.610	0.000	4000	2124000
11:56:37	1.600	1.600	1.610	0.000	2000	2120000
11:56:25	1.610	1.600	1.610	0.010	1000	2118000
11:55:42	1.600	1.600	1.610	0.000	2000	2117000
11:54:57	1.600	1.600	1.610	0.000	2000	2115000
11:53:37	1.600	1.600	1.610	0.000	4000	2113000
11:53:37	1.600	1.600	1.610	0.000	2000	2109000
11:52:55	1.600	1.600	1.610	0.000	4000	2107000
11:51:57	1.600	1.600	1.610	0.000	2000	2103000
11:49:30	1.610	1.600	1.610	0.010	1000	2101000
11:48:41	1.600	1.600	1.610	0.000	1000	2100000
11:48:36	1.600	1.600	1.610	0.000	5000	2099000
11:48:33	1.610	1.600	1.610	0.010	60000	2094000
11:45:27	1.600	1.600	1.610	0.000	1000	2034000
11:43:57	1.600	1.600	1.610	0.000	2000	2033000
11:42:44	1.610	1.600	1.610	0.010	1000	2031000
11:40:57	1.600	1.600	1.610	0.000	2000	2030000
11:40:42	1.600	1.600	1.610	0.000	5000	2028000
11:40:11	1.600	1.600	1.610	0.000	2000	2023000
11:40:10	1.600	1.600	1.610	0.000	4000	2021000
11:40:08	1.600	1.600	1.610	0.000	2000	2017000
11:40:07	1.600	1.600	1.610	0.000	4000	2015000
11:40:06	1.600	1.600	1.610	0.000	2000	2011000
11:40:05	1.600	1.600	1.610	0.000	4000	2009000
11:40:03	1.600	1.600	1.610	0.000	2000	2005000
11:40:01	1.600	1.600	1.610	0.000	6000	2003000
11:39:56	1.600	1.600	1.610	0.000	4000	1997000
11:39:54	1.600	1.600	1.610	0.000	2000	1993000
11:39:53	1.600	1.600	1.610	0.000	4000	1991000
11:39:52	1.600	1.600	1.610	0.000	2000	1987000
11:39:50	1.600	1.600	1.610	0.000	4000	1985000
11:39:49	1.600	1.600	1.610	0.000	2000	1981000
11:39:48	1.600	1.600	1.610	0.000	4000	1979000
11:39:46	1.600	1.600	1.610	0.000	2000	1975000
11:39:44	1.600	1.600	1.610	0.000	4000	1971000
11:39:44	1.600	1.600	1.610	0.000	2000	1973000
11:39:39	1.600	1.600	1.610	0.000	4000	1965000
11:39:39	1.600	1.600	1.610	0.000	2000	1967000
11:39:32	1.600	1.600	1.610	0.000	4000	1961000
11:39:30	1.600	1.600	1.610	0.000	2000	1957000
11:39:28	1.600	1.600	1.610	0.000	2000	1955000
11:39:27	1.600	1.600	1.610	0.000	4000	1953000
11:38:35	1.600	1.600	1.610	0.000	5000	1949000
11:36:44	1.610	1.600	1.610	0.010	2000	1944000
11:35:53	1.610	1.600	1.610	0.010	1000	1942000
11:35:06	1.610	1.600	1.610	0.010	2000	1941000
11:33:16	1.610	1.600	1.610	0.010	2000	1939000
11:31:50	1.610	1.600	1.610	0.010	3000	1937000
11:31:39	1.610	1.600	1.610	0.010	2000	1934000
11:30:55	1.600	1.600	1.610	0.000	1000	1932000
11:30:35	1.600	1.600	1.610	0.000	1000	1931000
11:30:11	1.600	1.600	1.610	0.000	4000	1930000
11:30:10	1.600	1.600	1.610	0.000	2000	1926000
11:30:09	1.600	1.600	1.610	0.000	4000	1924000
11:30:08	1.600	1.600	1.610	0.000	2000	1920000
11:29:34	1.600	1.600	1.610	0.000	18000	1918000
11:29:20	1.610	1.600	1.610	0.010	3000	1900000
11:29:03	1.610	1.600	1.610	0.010	1000	1897000
11:28:36	1.600	1.600	1.610	0.000	5000	1896000
11:27:30	1.600	1.600	1.610	0.000	5000	1891000
11:26:51	1.600	1.600	1.610	0.000	10000	1886000
11:26:38	1.600	1.600	1.610	0.000	10000	1876000
11:26:00	1.610	1.600	1.610	0.010	10000	1866000
11:23:37	1.600	1.600	1.610	0.000	15000	1856000
11:23:36	1.600	1.600	1.610	0.000	185000	1841000
11:22:38	1.610	1.600	1.610	0.010	13000	1656000
11:21:15	1.610	1.600	1.610	0.010	1000	1643000
11:19:56	1.610	1.600	1.610	0.010	6000	1642000
11:18:36	1.600	1.600	1.610	0.000	5000	1636000
11:15:46	1.610	1.600	1.610	0.010	2000	1631000
11:14:20	1.610	1.600	1.610	0.010	1000	1629000
11:14:19	1.610	1.600	1.610	0.010	9000	1628000
11:10:59	1.610	1.600	1.610	0.010	10000	1619000
11:08:35	1.600	1.600	1.610	0.000	5000	1609000
11:07:31	1.610	1.600	1.610	0.010	1000	1604000
11:05:02	1.610	1.610	1.620	0.010	6000	1603000
11:00:36	1.620	1.610	1.620	0.020	1000	1597000

10:59:59	1.610	1.610	1.620	0.010	10000	1596000
10:59:49	1.610	1.610	1.620	0.010	5000	1586000
10:58:47	1.610	1.610	1.620	0.010	10000	1581000
10:54:59	1.610	1.610	1.620	0.010	10000	1571000
10:53:54	1.610	1.600	1.610	0.010	4000	1561000
10:53:46	1.610	1.600	1.610	0.010	1000	1557000
10:53:44	1.610	1.600	1.610	0.010	50000	1556000
10:53:41	1.610	1.600	1.610	0.010	6000	1506000
10:53:40	1.610	1.600	1.610	0.010	50000	1500000
10:52:28	1.610	1.600	1.610	0.010	10000	1450000
10:52:10	1.610	1.600	1.610	0.010	5000	1440000
10:52:02	1.610	1.600	1.610	0.010	2000	1435000
10:51:04	1.610	1.600	1.610	0.010	10000	1433000
10:48:36	1.600	1.600	1.610	0.000	5000	1423000
10:48:18	1.610	1.600	1.610	0.010	10000	1418000
10:47:01	1.610	1.600	1.610	0.010	1000	1408000
10:41:35	1.610	1.600	1.610	0.010	6000	1407000
10:40:04	1.610	1.600	1.610	0.010	1000	1401000
10:39:30	1.610	1.600	1.610	0.010	3000	1400000
10:38:56	1.610	1.600	1.610	0.010	5000	1397000
10:38:35	1.600	1.600	1.610	0.000	5000	1392000
10:38:10	1.610	1.600	1.610	0.010	1000	1387000
10:37:22	1.610	1.600	1.610	0.010	3000	1386000
10:37:13	1.610	1.610	1.620	0.010	45000	1383000
10:36:51	1.610	1.610	1.620	0.010	10000	1338000
10:36:18	1.620	1.610	1.620	0.020	2000	1328000
10:34:57	1.620	1.610	1.620	0.020	3000	1326000
10:33:16	1.620	1.610	1.620	0.020	1000	1323000
10:31:50	1.620	1.610	1.620	0.020	2000	1322000
10:30:53	1.620	1.620	1.630	0.020	10000	1320000
10:30:52	1.620	1.620	1.630	0.020	6000	1310000
10:30:50	1.620	1.620	1.630	0.020	6000	1304000
10:30:35	1.620	1.620	1.630	0.020	50000	1298000
10:30:21	1.620	1.620	1.630	0.020	14000	1248000
10:30:20	1.620	1.620	1.630	0.020	100000	1234000
10:30:11	1.620	1.620	1.630	0.020	4000	1134000
10:29:13	1.620	1.620	1.630	0.020	10000	1130000
10:29:01	1.630	1.620	1.630	0.030	1000	1120000
10:28:48	1.620	1.620	1.630	0.020	5000	1119000
10:28:36	1.620	1.620	1.630	0.020	5000	1114000
10:26:27	1.630	1.620	1.630	0.030	1000	1109000
10:25:14	1.630	1.620	1.630	0.030	2000	1108000
10:20:14	1.620	1.620	1.630	0.020	7000	1106000
10:20:06	1.620	1.620	1.630	0.020	5000	1099000
10:19:40	1.630	1.620	1.630	0.030	1000	1094000
10:19:12	1.620	1.620	1.630	0.020	1000	1093000
10:19:08	1.620	1.620	1.630	0.020	8000	1092000
10:19:03	1.620	1.620	1.630	0.020	1000	1084000
10:18:53	1.630	1.620	1.630	0.030	10000	1083000
10:18:37	1.620	1.620	1.630	0.020	7000	1073000
10:18:21	1.620	1.620	1.630	0.020	2000	1066000
10:16:40	1.620	1.610	1.620	0.020	10000	1064000
10:16:37	1.620	1.610	1.620	0.020	3000	1054000
10:16:22	1.620	1.610	1.620	0.020	10000	1051000
10:16:17	1.620	1.610	1.620	0.020	10000	1041000
10:16:15	1.620	1.610	1.620	0.020	10000	1031000
10:16:13	1.620	1.610	1.620	0.020	2000	1021000
10:16:12	1.620	1.610	1.620	0.020	30000	1019000
10:16:04	1.620	1.610	1.620	0.020	5000	989000
10:16:01	1.620	1.610	1.620	0.020	25000	984000
10:16:00	1.620	1.610	1.620	0.020	69000	959000
10:15:36	1.620	1.610	1.620	0.020	24000	890000
10:13:57	1.620	1.610	1.620	0.020	3000	866000
10:12:48	1.620	1.610	1.620	0.020	1000	863000
10:12:09	1.620	1.610	1.620	0.020	8000	862000
10:12:09	1.620	1.610	1.620	0.020	3000	854000
10:12:08	1.620	1.610	1.620	0.020	100000	851000
10:11:33	1.620	1.610	1.620	0.020	5000	751000
10:10:46	1.620	1.610	1.620	0.020	2000	746000
10:09:43	1.620	1.610	1.620	0.020	8000	744000
10:09:15	1.610	1.610	1.620	0.010	31000	736000
10:09:14	1.610	1.600	1.610	0.010	30000	685000
10:09:14	1.610	1.600	1.610	0.010	20000	705000
10:09:13	1.610	1.600	1.610	0.010	1000	655000
10:09:12	1.610	1.600	1.610	0.010	50000	654000
10:08:51	1.610	1.600	1.610	0.010	5000	604000
10:08:35	1.600	1.600	1.610	0.000	5000	599000
10:07:32	1.610	1.600	1.610	0.010	10000	594000
10:05:54	1.610	1.600	1.610	0.010	1000	584000
10:05:48	1.610	1.600	1.610	0.010	3000	583000
10:04:50	1.610	1.600	1.610	0.010	10000	580000
10:04:32	1.610	1.600	1.610	0.010	2000	570000
10:04:31	1.610	1.600	1.610	0.010	5000	568000
10:02:37	1.610	1.600	1.610	0.010	9000	563000
10:01:16	1.610	1.600	1.610	0.010	1000	554000
10:01:15	1.610	1.600	1.610	0.010	3000	553000
10:00:30	1.610	1.600	1.610	0.010	2000	550000

09:59:41	1.610	1.600	1.610	0.010	10000	548000
09:59:32	1.610	1.600	1.610	0.010	1000	538000
09:59:25	1.610	1.600	1.610	0.010	8000	537000
09:59:09	1.610	1.600	1.610	0.010	1000	529000
09:58:36	1.600	1.600	1.610	0.000	5000	528000
09:57:25	1.610	1.600	1.610	0.010	5000	523000
09:56:42	1.610	1.600	1.610	0.010	10000	518000
09:55:33	1.610	1.600	1.610	0.010	10000	508000
09:55:15	1.610	1.600	1.610	0.010	10000	498000
09:54:45	1.610	1.600	1.610	0.010	10000	488000
09:54:34	1.610	1.600	1.610	0.010	15000	478000
09:54:27	1.610	1.600	1.610	0.010	5000	463000
09:53:32	1.610	1.600	1.610	0.010	10000	458000
09:53:20	1.610	1.600	1.610	0.010	1000	448000
09:52:19	1.610	1.600	1.610	0.010	1000	447000
09:51:27	1.610	1.600	1.610	0.010	26000	446000
09:50:41	1.610	1.600	1.610	0.010	3000	420000
09:50:13	1.610	1.600	1.610	0.010	14000	417000
09:48:35	1.600	1.600	1.610	0.000	5000	403000
09:48:20	1.610	1.600	1.610	0.010	7000	398000
09:46:27	1.610	1.600	1.610	0.010	5000	391000
09:46:20	1.610	1.600	1.610	0.010	50000	386000
09:45:38	1.610	1.600	1.610	0.010	2000	336000
09:45:28	1.610	1.600	1.610	0.010	1000	334000
09:44:40	1.610	1.600	1.610	0.010	4000	333000
09:42:51	1.610	1.600	1.610	0.010	7000	329000
09:41:34	1.600	1.600	1.610	0.000	3000	322000
09:40:57	1.610	1.600	1.610	0.010	4000	319000
09:39:19	1.610	1.600	1.610	0.010	2000	315000
09:38:37	1.610	1.600	1.610	0.010	15000	313000
09:38:36	1.600	1.600	1.610	0.000	5000	298000
09:38:34	1.610	1.600	1.610	0.010	1000	293000
09:38:24	1.610	1.600	1.610	0.010	4000	292000
09:37:54	1.610	1.600	1.610	0.010	10000	288000
09:37:47	1.610	1.600	1.610	0.010	10000	278000
09:37:31	1.610	1.600	1.610	0.010	4000	268000
09:35:38	1.610	1.600	1.610	0.010	10000	264000
09:35:35	1.610	1.600	1.610	0.010	3000	254000
09:35:11	1.610	1.600	1.610	0.010	6000	251000
09:34:14	1.610	1.600	1.610	0.010	20000	245000
09:33:06	1.610	1.600	1.610	0.010	5000	225000
09:32:54	1.610	1.600	1.610	0.010	2000	220000
09:32:42	1.610	1.600	1.610	0.010	10000	218000
09:31:52	1.610	1.600	1.610	0.010	3000	208000
09:31:48	1.610	1.600	1.610	0.010	3000	205000
09:31:45	1.610	1.600	1.610	0.010	5000	202000
09:31:41	1.610	1.600	1.610	0.010	1000	197000
09:31:27	1.610	1.600	1.610	0.010	2000	196000
09:30:58	1.610	1.600	1.610	0.010	7000	194000
09:30:22	1.600	1.600	1.610	0.000	10000	187000
09:30:17	1.600	1.600	1.610	0.000	7000	177000
09:29:35	1.610	1.600	1.610	0.010	5000	170000
09:28:35	1.600	1.600	1.610	0.000	5000	165000
09:27:40	1.610	1.600	1.610	0.010	11000	160000
09:25:29	1.610	1.600	1.610	0.010	1000	149000
09:24:54	1.610	1.600	1.610	0.010	1000	148000
09:24:33	1.610	1.600	1.610	0.010	2000	147000
09:23:06	1.600	1.600	1.610	0.000	6000	145000
09:22:18	1.610	1.600	1.610	0.010	1000	139000
09:20:58	1.610	1.600	1.610	0.010	2000	138000
09:20:18	1.610	1.600	1.610	0.010	3000	136000
09:18:36	1.600	1.600	1.610	0.000	5000	133000
09:18:19	1.610	1.600	1.610	0.010	5000	128000
09:18:03	1.610	1.600	1.610	0.010	1000	123000
09:16:34	1.600	1.600	1.610	0.000	12000	122000
09:15:27	1.610	1.600	1.610	0.010	3000	110000
09:15:08	1.610	1.600	1.610	0.010	5000	107000
09:10:53	1.610	1.600	1.610	0.010	5000	102000
09:10:20	1.610	1.600	1.610	0.010	10000	97000
09:10:13	1.610	1.600	1.610	0.010	1000	87000
09:09:53	1.610	1.600	1.610	0.010	5000	86000
09:08:41	1.600	1.600	1.610	0.000	3000	81000
09:07:37	1.600	1.600	1.610	0.000	1000	78000
09:07:35	1.610	1.600	1.610	0.010	10000	77000
09:07:34	1.610	1.600	1.610	0.010	3000	67000
09:03:45	1.600	1.600	1.610	0.000	1000	64000
09:03:42	1.600	1.600	1.610	0.000	10000	63000

08:59:27	1.600	1.600	1.610	0.000	53000	53000