The Business Times Online

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

SES MAINBOARD > N > NOBLE GRP

Mon, Nov 23, 2009, 18:00

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:48	2.880	2.870	2.880	0.080	502000	13165000
17:00:00	2.870	2.870	2.880	0.070	15000	12663000

16:59:45	2.870	2.870	2.880	0.070	10000	12648000
16:59:45	2.870	2.870	2.880	0.070	10000	12638000
16:59:28	2.870	2.860	2.870	0.070	25000	12628000
16:59:23	2.870	2.870	2.880	0.070	15000	12603000
16:59:22	2.870	2.870	2.880	0.070	114000	12588000
16:59:11	2.870	2.870	2.880	0.070	1000	12474000
16:59:01	2.880	2.870	2.880	0.080	7000	12473000
16:59:00	2.870	2.870	2.880	0.070	40000	12466000
16:58:55	2.870	2.870	2.880	0.070	10000	12426000
16:58:44	2.870	2.870	2.880	0.070	3000	12416000
16:58:32	2.880	2.870	2.880	0.080	2000	12413000
16:58:31	2.870	2.870	2.880	0.070	20000	12411000
16:58:23	2.870	2.870	2.880	0.070	2000	12391000
16:58:22	2.880	2.870	2.880	0.080	3000	12389000
16:58:14	2.880	2.870	2.880	0.080	5000	12386000
16:58:12	2.880	2.870	2.880	0.080	4000	12381000
16:58:09	2.870	2.870	2.880	0.070	2000	12377000
16:58:01	2.880	2.870	2.880	0.080	2000	12375000
16:57:36	2.870	2.870	2.880	0.070	5000	12373000
16:57:28	2.880	2.870	2.880	0.080	1000	12368000
16:57:15	2.880	2.870	2.880	0.080	1000	12367000
16:57:11	2.870	2.870	2.880	0.070	4000	12366000
16:57:07	2.870	2.870	2.880	0.070	4000	12360000
16:57:07	2.870	2.870	2.880	0.070	2000	12362000
16:57:04	2.880	2.870	2.880	0.080	1000	12356000
16:57:01	2.880	2.870	2.880	0.080	1000	12355000
16:56:33	2.870	2.870	2.880	0.070	10000	12354000
16:56:30	2.870	2.870	2.880	0.070	5000	12344000
16:56:27	2.880	2.870	2.880	0.080	1000	12339000
16:56:01	2.870	2.870	2.880	0.070	30000	12338000
16:55:51	2.880	2.870	2.880	0.080	1000	12308000
16:55:40	2.880	2.870	2.880	0.080	1000	12307000
16:55:16	2.880	2.870	2.880	0.080	1000	12306000
16:55:04	2.880	2.870	2.880	0.080	1000	12305000
16:54:52	2.880	2.870	2.880	0.080	1000	12304000
16:54:39	2.880	2.870	2.880	0.080	1000	12303000
16:54:34	2.870	2.870	2.880	0.070	19000	12302000
16:54:33	2.880	2.870	2.880	0.080	174000	12283000
16:54:27	2.880	2.870	2.880	0.080	14000	12109000
16:54:13	2.880	2.870	2.880	0.080	12000	12095000
16:54:11	2.870	2.870	2.880	0.070	5000	12083000
16:53:55	2.870	2.870	2.880	0.070	35000	12078000
16:53:52	2.880	2.870	2.880	0.080	1000	12043000
16:53:47	2.870	2.870	2.880	0.070	4000	12042000
16:53:40	2.880	2.870	2.880	0.080	1000	12038000
16:53:34	2.870	2.870	2.880	0.070	2000	12037000
16:53:16	2.880	2.870	2.880	0.080	1000	12035000
16:53:04	2.880	2.870	2.880	0.080	1000	12034000
16:52:52	2.880	2.870	2.880	0.080	1000	12023000
16:52:52	2.870	2.870	2.880	0.070	10000	12033000
16:52:39	2.880	2.870	2.880	0.080	1000	12022000
16:52:16	2.880	2.870	2.880	0.080	1000	12021000
16:52:11	2.870	2.870	2.880	0.070	10000	12020000
16:51:55	2.870	2.870	2.880	0.070	2000	12010000
16:51:46	2.870	2.870	2.880	0.070	53000	12008000
16:51:44	2.870	2.870	2.880	0.070	1000	11955000
16:51:14	2.870	2.870	2.880	0.070	10000	11954000
16:51:05	2.870	2.870	2.880	0.070	5000	11944000
16:50:54	2.870	2.870	2.880	0.070	5000	11939000
16:50:39	2.880	2.870	2.880	0.080	1000	11934000
16:50:36	2.870	2.870	2.880	0.070	37000	11929000
16:50:36	2.870	2.860	2.870	0.070	4000	11933000
16:50:17	2.870	2.860	2.870	0.070	1000	11892000
16:50:04	2.870	2.860	2.870	0.070	73000	11891000
16:49:57	2.870	2.860	2.870	0.070	10000	11818000
16:49:52	2.870	2.860	2.870	0.070	3000	11808000
16:49:40	2.870	2.860	2.870	0.070	1000	11805000
16:49:24	2.860	2.860	2.870	0.060	4000	11804000
16:49:16	2.870	2.860	2.870	0.070	1000	11800000
16:49:04	2.870	2.860	2.870	0.070	1000	11799000
16:48:21	2.870	2.860	2.870	0.070	40000	11798000
16:48:13	2.870	2.860	2.870	0.070	4000	11758000
16:48:06	2.870	2.860	2.870	0.070	5000	11754000
16:48:05	2.870	2.860	2.870	0.070	10000	11749000
16:48:04	2.870	2.860	2.870	0.070	8000	11739000
16:47:59	2.870	2.860	2.870	0.070	63000	11731000
16:47:46	2.870	2.860	2.870	0.070	15000	11668000
16:47:40	2.880	2.870	2.880	0.080	1000	11246000
16:47:40	2.870	2.870	2.880	0.070	407000	11653000
16:47:26	2.870	2.870	2.880	0.070	7000	11245000
16:47:16	2.880	2.870	2.880	0.080	1000	11238000
16:47:04	2.880	2.870	2.880	0.080	1000	11237000
16:46:45	2.870	2.860	2.870	0.070	49000	11236000
16:46:45	2.870	2.860	2.870	0.070	100000	11187000
16:46:44	2.870	2.860	2.870	0.070	2000	11087000
16:46:39	2.870	2.860	2.870	0.070	11000	11085000
16:46:39	2.870	2.860	2.870	0.070	10000	11074000
16:46:37	2.870	2.860	2.870	0.070	100000	11064000
16:46:27	2.870	2.860	2.870	0.070	1000	10964000
16:46:25	2.870	2.860	2.870	0.070	20000	10963000
16:46:21	2.870	2.860	2.870	0.070	10000	10943000
16:46:15	2.870	2.860	2.870	0.070	28000	10933000
16:46:04	2.870	2.860	2.870	0.070	1000	10905000
16:45:58	2.870	2.860	2.870	0.070	30000	10904000
16:45:53	2.870	2.860	2.870	0.070	10000	10874000
16:45:52	2.870	2.860	2.870	0.070	1000	10864000
16:45:45	2.870	2.860	2.870	0.070	3000	10863000
16:45:28	2.870	2.860	2.870	0.070	1000	10860000
16:45:15	2.870	2.860	2.870	0.070	10000	10858000
16:45:15	2.870	2.860	2.870	0.070	1000	10859000
16:45:09	2.870	2.860	2.870	0.070	35000	10848000
16:44:51	2.870	2.860	2.870	0.070	1000	10813000
16:44:39	2.870	2.860	2.870	0.070	1000	10812000
16:44:19	2.860	2.860	2.870	0.060	1000	10811000
16:44:16	2.870	2.860	2.870	0.070	1000	10810000
16:44:05	2.870	2.860	2.870	0.070	29000	10809000
16:44:04	2.870	2.860	2.870	0.070	1000	10780000
16:43:39	2.870	2.860	2.870	0.070	1000	10779000
16:43:16	2.870	2.860	2.870	0.070	1000	10778000
16:43:03	2.870	2.860	2.870	0.070	1000	10777000
16:42:40	2.870	2.860	2.870	0.070	1000	10776000
16:42:28	2.870	2.860	2.870	0.070	1000	10775000
16:42:04	2.870	2.860	2.870	0.070	1000	10774000
16:41:40	2.870	2.860	2.870	0.070	1000	10773000
16:41:29	2.870	2.860	2.870	0.070	1000	10772000
16:41:21	2.860	2.860	2.870	0.060	20000	10771000
16:41:04	2.870	2.860	2.870	0.070	1000	10751000
16:40:51	2.870	2.860	2.870	0.070	47000	10750000
16:40:50	2.870	2.860	2.870	0.070	10000	10703000
16:40:39	2.870	2.860	2.870	0.070	1000	10693000
16:40:28	2.870	2.860	2.870	0.070	1000	10692000
16:40:15	2.870	2.860	2.870	0.070	1000	10691000
16:40:12	2.860	2.860	2.870	0.060	20000	10690000
16:40:04	2.870	2.860	2.870	0.070	1000	10670000
16:39:40	2.870	2.860	2.870	0.070	1000	10669000
16:39:16	2.870	2.860	2.870	0.070	1000	10668000
16:39:15	2.860	2.860	2.870	0.060	3000	10667000
16:39:03	2.870	2.860	2.870	0.070	1000	10664000
16:38:45	2.870	2.860	2.870	0.070	5000	10663000
16:38:40	2.870	2.860	2.870	0.070	1000	10658000
16:38:16	2.870	2.860	2.870	0.070	1000	10657000
16:37:51	2.870	2.860	2.870	0.070	1000	10656000
16:37:39	2.870	2.860	2.870	0.070	1000	10655000
16:37:38	2.870	2.860	2.870	0.070	2000	10654000
16:37:16	2.870	2.860	2.870	0.070	1000	10652000
16:36:52	2.870	2.860	2.870	0.070	1000	10651000
16:36:28	2.870	2.860	2.870	0.070	1000	10650000
16:36:16	2.860	2.860	2.870	0.060	5000	10649000
16:36:15	2.860	2.860	2.870	0.060	1000	10644000
16:36:04	2.870	2.860	2.870	0.070	1000	10643000
16:35:40	2.870	2.860	2.870	0.070	1000	10642000
16:35:27	2.870	2.860	2.870	0.070	6000	10641000
16:34:47	2.870	2.860	2.870	0.070	5000	10635000
16:34:38	2.860	2.860	2.870	0.060	44000	10630000
16:34:16	2.870	2.860	2.870	0.070	1000	10586000
16:33:51	2.870	2.860	2.870	0.070	1000	10585000
16:33:45	2.870	2.860	2.870	0.070	7000	10584000
16:33:27	2.870	2.860	2.870	0.070	1000	10577000
16:33:09	2.860	2.860	2.870	0.060	1000	10576000
16:33:08	2.870	2.860	2.870	0.070	1000	10575000
16:33:03	2.870	2.860	2.870	0.070	1000	10574000
16:32:59	2.860	2.860	2.870	0.060	5000	10573000
16:32:47	2.870	2.860	2.870	0.070	16000	10568000
16:32:40	2.870	2.860	2.870	0.070	1000	10552000
16:32:16	2.870	2.860	2.870	0.070	1000	10551000
16:31:52	2.870	2.860	2.870	0.070	1000	10550000
16:31:38	2.870	2.860	2.870	0.070	6000	10549000
16:31:28	2.870	2.860	2.870	0.070	1000	10543000
16:31:03	2.870	2.860	2.870	0.070	1000	10542000
16:30:49	2.860	2.860	2.870	0.060	5000	10541000
16:30:45	2.870	2.860	2.870	0.070	1000	10536000
16:30:40	2.860	2.860	2.870	0.060	6000	10535000
16:30:39	2.870	2.860	2.870	0.070	1000	10529000
16:30:20	2.860	2.860	2.870	0.060	4000	10528000
16:30:15	2.870	2.860	2.870	0.070	1000	10524000
16:29:52	2.870	2.860	2.870	0.070	1000	10523000
16:29:49	2.870	2.860	2.870	0.070	4000	10522000
16:29:28	2.870	2.860	2.870	0.070	1000	10518000
16:29:16	2.870	2.860	2.870	0.070	1000	10517000
16:29:04	2.870	2.860	2.870	0.070	1000	10516000
16:28:41	2.870	2.860	2.870	0.070	1000	10515000
16:28:16	2.870	2.860	2.870	0.070	1000	10514000
16:27:52	2.870	2.860	2.870	0.070	1000	10513000
16:27:28	2.870	2.860	2.870	0.070	1000	10512000
16:27:09	2.860	2.860	2.870	0.060	10000	10511000
16:27:03	2.870	2.860	2.870	0.070	1000	10501000
16:27:03	2.860	2.860	2.870	0.060	7000	10500000
16:26:39	2.870	2.860	2.870	0.070	1000	10493000
16:26:15	2.870	2.860	2.870	0.070	1000	10492000
16:26:09	2.860	2.860	2.870	0.060	3000	10491000
16:25:44	2.870	2.860	2.870	0.070	1000	10488000
16:25:40	2.870	2.860	2.870	0.070	1000	10487000
16:25:31	2.870	2.860	2.870	0.070	1000	10486000
16:25:16	2.870	2.860	2.870	0.070	1000	10485000
16:25:09	2.870	2.860	2.870	0.070	12000	10484000
16:25:08	2.860	2.860	2.870	0.060	1000	10472000
16:25:04	2.860	2.860	2.870	0.060	1000	10471000
16:25:03	2.860	2.850	2.860	0.060	20000	10468000
16:25:03	2.860	2.850	2.860	0.060	2000	10470000
16:25:02	2.860	2.850	2.860	0.060	39000	10448000
16:25:01	2.860	2.850	2.860	0.060	100000	10409000
16:25:00	2.860	2.850	2.860	0.060	20000	10309000
16:24:58	2.860	2.850	2.860	0.060	100000	10289000
16:24:52	2.860	2.850	2.860	0.060	127000	10189000
16:24:51	2.860	2.850	2.860	0.060	1000	10062000
16:24:28	2.860	2.850	2.860	0.060	1000	10061000
16:24:16	2.850	2.850	2.860	0.050	1000	10060000
16:24:12	2.860	2.850	2.860	0.060	7000	10059000
16:24:11	2.860	2.850	2.860	0.060	2000	10052000
16:24:04	2.860	2.850	2.860	0.060	1000	10050000
16:23:47	2.860	2.850	2.860	0.060	2000	10049000
16:23:42	2.860	2.850	2.860	0.060	32000	10047000
16:23:40	2.860	2.850	2.860	0.060	1000	10015000
16:23:04	2.860	2.850	2.860	0.060	1000	10014000
16:22:59	2.860	2.850	2.860	0.060	40000	10013000
16:22:40	2.860	2.850	2.860	0.060	1000	9973000
16:22:16	2.860	2.850	2.860	0.060	1000	9972000
16:22:05	2.860	2.850	2.860	0.060	1000	9971000
16:21:51	2.860	2.850	2.860	0.060	1000	9970000
16:21:19	2.860	2.850	2.860	0.060	5000	9969000
16:21:16	2.860	2.850	2.860	0.060	1000	9964000
16:20:55	2.860	2.850	2.860	0.060	6000	9963000
16:20:51	2.860	2.850	2.860	0.060	1000	9957000
16:20:28	2.860	2.850	2.860	0.060	1000	9956000
16:20:18	2.860	2.850	2.860	0.060	46000	9955000
16:20:04	2.860	2.850	2.860	0.060	1000	9909000
16:19:27	2.860	2.850	2.860	0.060	1000	9908000
16:19:17	2.860	2.850	2.860	0.060	1000	9907000
16:19:14	2.850	2.850	2.860	0.050	3000	9906000
16:19:07	2.860	2.850	2.860	0.060	1000	9903000
16:19:04	2.860	2.850	2.860	0.060	1000	9902000
16:18:40	2.860	2.850	2.860	0.060	1000	9901000
16:18:16	2.860	2.850	2.860	0.060	1000	9900000
16:17:45	2.860	2.850	2.860	0.060	10000	9899000
16:17:44	2.860	2.850	2.860	0.060	10000	9889000
16:17:40	2.860	2.850	2.860	0.060	1000	9879000
16:17:16	2.860	2.850	2.860	0.060	1000	9878000
16:16:51	2.860	2.850	2.860	0.060	1000	9877000
16:16:47	2.860	2.850	2.860	0.060	10000	9876000
16:16:16	2.860	2.850	2.860	0.060	1000	9866000
16:15:52	2.860	2.850	2.860	0.060	1000	9865000
16:15:41	2.860	2.850	2.860	0.060	2000	9864000
16:15:27	2.860	2.850	2.860	0.060	1000	9862000
16:15:16	2.860	2.850	2.860	0.060	5000	9861000
16:15:10	2.850	2.850	2.860	0.050	1000	9856000
16:14:52	2.860	2.850	2.860	0.060	1000	9855000
16:14:43	2.860	2.850	2.860	0.060	9000	9854000
16:14:31	2.860	2.850	2.860	0.060	20000	9845000
16:14:28	2.860	2.850	2.860	0.060	1000	9825000
16:13:52	2.860	2.850	2.860	0.060	1000	9824000
16:13:41	2.860	2.850	2.860	0.060	1000	9823000
16:13:28	2.860	2.850	2.860	0.060	1000	9822000
16:13:04	2.860	2.850	2.860	0.060	1000	9821000
16:12:28	2.860	2.850	2.860	0.060	1000	9820000
16:12:03	2.860	2.850	2.860	0.060	1000	9819000
16:11:50	2.860	2.850	2.860	0.060	1000	9818000
16:11:28	2.860	2.850	2.860	0.060	1000	9817000
16:11:04	2.860	2.850	2.860	0.060	1000	9816000
16:10:39	2.860	2.850	2.860	0.060	6000	9815000
16:09:39	2.850	2.850	2.860	0.050	20000	9809000
16:09:16	2.860	2.850	2.860	0.060	1000	9789000
16:09:14	2.850	2.850	2.860	0.050	3000	9788000
16:09:04	2.860	2.850	2.860	0.060	1000	9785000
16:08:39	2.860	2.850	2.860	0.060	1000	9784000
16:08:03	2.860	2.850	2.860	0.060	1000	9783000
16:07:41	2.860	2.850	2.860	0.060	1000	9782000
16:07:04	2.860	2.850	2.860	0.060	1000	9781000
16:06:39	2.860	2.850	2.860	0.060	1000	9780000
16:06:07	2.850	2.850	2.860	0.050	1000	9779000
16:06:04	2.860	2.850	2.860	0.060	1000	9778000
16:05:40	2.860	2.850	2.860	0.060	1000	9777000
16:05:29	2.860	2.850	2.860	0.060	8000	9776000
16:05:03	2.860	2.850	2.860	0.060	1000	9768000
16:04:40	2.860	2.850	2.860	0.060	1000	9767000
16:04:23	2.860	2.850	2.860	0.060	20000	9766000
16:04:03	2.860	2.850	2.860	0.060	1000	9746000
16:03:39	2.860	2.850	2.860	0.060	1000	9745000
16:03:33	2.860	2.850	2.860	0.060	47000	9744000
16:03:22	2.860	2.850	2.860	0.060	11000	9697000
16:03:04	2.860	2.850	2.860	0.060	1000	9686000
16:02:45	2.860	2.850	2.860	0.060	1000	9685000
16:02:39	2.860	2.850	2.860	0.060	1000	9684000
16:02:33	2.860	2.850	2.860	0.060	20000	9683000
16:02:04	2.860	2.850	2.860	0.060	1000	9663000
16:01:39	2.860	2.850	2.860	0.060	1000	9662000
16:01:07	2.860	2.850	2.860	0.060	10000	9661000
16:01:04	2.860	2.850	2.860	0.060	1000	9651000
16:00:28	2.860	2.850	2.860	0.060	1000	9650000
16:00:17	2.860	2.850	2.860	0.060	3000	9649000
16:00:04	2.860	2.850	2.860	0.060	1000	9646000

15:59:28	2.860	2.850	2.860	0.060	1000	9645000
15:59:17	2.860	2.850	2.860	0.060	2000	9644000
15:59:14	2.850	2.850	2.860	0.050	4000	9642000
15:59:06	2.860	2.850	2.860	0.060	1000	9638000
15:59:03	2.860	2.850	2.860	0.060	1000	9637000
15:59:02	2.860	2.850	2.860	0.060	10000	9636000
15:58:27	2.860	2.850	2.860	0.060	1000	9626000
15:58:04	2.860	2.850	2.860	0.060	1000	9625000
15:58:00	2.860	2.850	2.860	0.060	1000	9624000
15:57:28	2.860	2.850	2.860	0.060	1000	9623000
15:56:52	2.860	2.850	2.860	0.060	1000	9622000
15:56:34	2.860	2.850	2.860	0.060	1000	9621000
15:56:28	2.860	2.850	2.860	0.060	1000	9620000
15:56:15	2.850	2.850	2.860	0.050	5000	9619000
15:55:51	2.860	2.850	2.860	0.060	1000	9614000
15:55:27	2.860	2.850	2.860	0.060	1000	9613000
15:55:10	2.860	2.850	2.860	0.060	25000	9612000
15:54:51	2.860	2.850	2.860	0.060	1000	9587000
15:54:16	2.860	2.850	2.860	0.060	1000	9586000
15:53:51	2.860	2.850	2.860	0.060	1000	9585000
15:53:16	2.860	2.850	2.860	0.060	1000	9584000
15:52:51	2.860	2.850	2.860	0.060	1000	9583000
15:52:15	2.860	2.850	2.860	0.060	1000	9582000
15:51:39	2.860	2.850	2.860	0.060	1000	9581000
15:51:16	2.860	2.850	2.860	0.060	1000	9580000
15:50:40	2.860	2.850	2.860	0.060	1000	9579000
15:50:03	2.860	2.850	2.860	0.060	1000	9578000
15:49:40	2.860	2.850	2.860	0.060	1000	9577000
15:49:16	2.860	2.850	2.860	0.060	1000	9576000
15:49:14	2.850	2.850	2.860	0.050	3000	9575000
15:49:04	2.860	2.850	2.860	0.060	1000	9572000
15:48:28	2.860	2.850	2.860	0.060	1000	9571000
15:48:03	2.860	2.850	2.860	0.060	1000	9570000
15:47:27	2.860	2.850	2.860	0.060	1000	9569000
15:46:52	2.860	2.850	2.860	0.060	1000	9568000
15:46:27	2.860	2.850	2.860	0.060	1000	9567000
15:45:52	2.860	2.850	2.860	0.060	1000	9566000
15:45:28	2.850	2.850	2.860	0.050	3000	9565000
15:45:24	2.850	2.850	2.860	0.050	2000	9562000
15:45:16	2.860	2.850	2.860	0.060	1000	9560000
15:45:13	2.850	2.850	2.860	0.050	1000	9559000
15:44:51	2.860	2.850	2.860	0.060	1000	9558000
15:44:16	2.860	2.850	2.860	0.060	1000	9557000
15:43:40	2.860	2.850	2.860	0.060	1000	9556000
15:43:16	2.860	2.850	2.860	0.060	1000	9555000
15:42:39	2.860	2.850	2.860	0.060	1000	9554000
15:42:04	2.860	2.850	2.860	0.060	1000	9553000
15:41:28	2.860	2.850	2.860	0.060	1000	9552000
15:41:03	2.860	2.850	2.860	0.060	1000	9551000
15:40:37	2.850	2.850	2.860	0.050	3000	9550000
15:39:57	2.850	2.840	2.850	0.050	11000	9547000
15:39:28	2.850	2.840	2.850	0.050	23000	9536000
15:39:27	2.850	2.850	2.860	0.050	77000	9513000
15:39:22	2.850	2.850	2.860	0.050	15000	9436000
15:38:53	2.850	2.850	2.860	0.050	30000	9421000
15:38:39	2.850	2.850	2.860	0.050	40000	9391000
15:38:15	2.860	2.850	2.860	0.060	1000	9351000
15:37:39	2.860	2.850	2.860	0.060	1000	9350000
15:37:29	2.850	2.850	2.860	0.050	1000	9349000
15:37:23	2.850	2.850	2.860	0.050	14000	9348000
15:37:16	2.860	2.850	2.860	0.060	1000	9334000
15:36:52	2.850	2.850	2.860	0.050	3000	9333000
15:36:39	2.860	2.850	2.860	0.060	1000	9330000
15:36:36	2.850	2.850	2.860	0.050	1000	9329000
15:36:16	2.850	2.850	2.860	0.050	1000	9328000
15:36:04	2.860	2.850	2.860	0.060	1000	9327000
15:35:54	2.850	2.850	2.860	0.050	1000	9326000
15:35:53	2.850	2.850	2.860	0.050	20000	9325000
15:35:41	2.850	2.850	2.860	0.050	5000	9305000
15:35:34	2.850	2.850	2.860	0.050	2000	9300000
15:34:50	2.850	2.850	2.860	0.050	20000	9298000
15:34:43	2.850	2.850	2.860	0.050	3000	9278000
15:34:26	2.850	2.850	2.860	0.050	10000	9275000
15:34:24	2.850	2.850	2.860	0.050	10000	9265000
15:34:10	2.850	2.850	2.860	0.050	30000	9255000
15:34:02	2.850	2.850	2.860	0.050	10000	9225000
15:34:00	2.850	2.850	2.860	0.050	50000	9215000
15:33:55	2.850	2.850	2.860	0.050	10000	9165000
15:33:52	2.860	2.850	2.860	0.060	1000	9155000
15:33:16	2.860	2.850	2.860	0.060	1000	9154000
15:33:15	2.850	2.850	2.860	0.050	50000	9153000
15:32:59	2.860	2.850	2.860	0.060	1000	9103000
15:32:52	2.860	2.850	2.860	0.060	1000	9102000
15:32:16	2.860	2.850	2.860	0.060	1000	9101000
15:31:40	2.860	2.850	2.860	0.060	1000	9100000
15:31:03	2.860	2.850	2.860	0.060	1000	9099000
15:30:54	2.860	2.850	2.860	0.060	3000	9098000
15:30:47	2.850	2.850	2.860	0.050	30000	9095000
15:30:38	2.850	2.840	2.850	0.050	388000	9065000
15:30:28	2.850	2.840	2.850	0.050	1000	8677000
15:30:04	2.850	2.840	2.850	0.050	1000	8676000
15:29:59	2.850	2.840	2.850	0.050	10000	8675000
15:29:27	2.850	2.840	2.850	0.050	1000	8665000
15:29:16	2.850	2.840	2.850	0.050	1000	8664000
15:29:14	2.840	2.840	2.850	0.040	3000	8663000
15:29:00	2.840	2.840	2.850	0.040	3000	8660000
15:28:52	2.850	2.840	2.850	0.050	1000	8657000
15:28:16	2.850	2.840	2.850	0.050	1000	8656000
15:28:08	2.850	2.840	2.850	0.050	10000	8655000
15:27:40	2.850	2.840	2.850	0.050	1000	8645000
15:27:04	2.850	2.840	2.850	0.050	1000	8644000
15:26:41	2.850	2.840	2.850	0.050	1000	8643000
15:26:37	2.840	2.840	2.850	0.040	3000	8642000
15:26:17	2.850	2.840	2.850	0.050	1000	8639000
15:26:03	2.850	2.840	2.850	0.050	1000	8638000
15:26:03	2.850	2.840	2.850	0.050	1000	8637000
15:25:43	2.850	2.840	2.850	0.050	7000	8635000
15:25:43	2.840	2.840	2.850	0.040	1000	8636000
15:25:27	2.850	2.840	2.850	0.050	1000	8628000
15:25:23	2.840	2.840	2.850	0.040	3000	8627000
15:24:51	2.850	2.840	2.850	0.050	1000	8624000
15:24:16	2.850	2.840	2.850	0.050	1000	8623000
15:24:05	2.840	2.840	2.850	0.040	3000	8622000
15:23:40	2.850	2.840	2.850	0.050	1000	8619000
15:23:23	2.850	2.840	2.850	0.050	5000	8618000
15:23:16	2.850	2.840	2.850	0.050	1000	8613000
15:22:50	2.850	2.840	2.850	0.050	5000	8612000
15:22:44	2.850	2.840	2.850	0.050	10000	8607000
15:22:39	2.850	2.840	2.850	0.050	1000	8597000
15:22:17	2.850	2.840	2.850	0.050	30000	8596000
15:22:04	2.850	2.840	2.850	0.050	1000	8566000
15:21:56	2.850	2.840	2.850	0.050	10000	8565000
15:21:44	2.850	2.840	2.850	0.050	31000	8555000
15:21:29	2.850	2.840	2.850	0.050	1000	8524000
15:20:52	2.850	2.840	2.850	0.050	1000	8523000
15:20:36	2.850	2.840	2.850	0.050	10000	8522000
15:20:32	2.850	2.840	2.850	0.050	5000	8512000
15:20:15	2.850	2.840	2.850	0.050	1000	8507000
15:19:40	2.850	2.840	2.850	0.050	1000	8506000
15:19:16	2.850	2.840	2.850	0.050	2000	8505000
15:19:15	2.840	2.840	2.850	0.040	6000	8503000
15:19:02	2.850	2.840	2.850	0.050	46000	8497000
15:18:40	2.850	2.840	2.850	0.050	1000	8451000
15:18:22	2.850	2.840	2.850	0.050	5000	8450000
15:18:16	2.850	2.840	2.850	0.050	10000	8445000
15:18:04	2.850	2.840	2.850	0.050	1000	8435000
15:18:00	2.850	2.840	2.850	0.050	127000	8434000
15:17:28	2.850	2.840	2.850	0.050	1000	8307000
15:17:25	2.850	2.840	2.850	0.050	1000	8306000
15:16:51	2.850	2.840	2.850	0.050	1000	8305000
15:16:47	2.840	2.840	2.850	0.040	3000	8304000
15:16:15	2.850	2.840	2.850	0.050	1000	8301000
15:15:39	2.850	2.840	2.850	0.050	1000	8300000
15:15:26	2.850	2.840	2.850	0.050	5000	8299000
15:15:04	2.850	2.840	2.850	0.050	1000	8294000
15:14:28	2.840	2.840	2.850	0.040	4000	8293000
15:13:51	2.850	2.840	2.850	0.050	1000	8289000
15:13:16	2.850	2.840	2.850	0.050	1000	8288000
15:12:52	2.850	2.840	2.850	0.050	1000	8287000
15:12:33	2.840	2.840	2.850	0.040	3000	8286000
15:12:16	2.850	2.840	2.850	0.050	1000	8283000
15:12:06	2.850	2.840	2.850	0.050	12000	8282000
15:11:39	2.850	2.840	2.850	0.050	1000	8270000
15:11:04	2.850	2.840	2.850	0.050	1000	8269000
15:10:43	2.840	2.840	2.850	0.040	3000	8268000
15:10:42	2.840	2.840	2.850	0.040	2000	8265000
15:10:28	2.850	2.840	2.850	0.050	1000	8263000
15:09:51	2.850	2.840	2.850	0.050	1000	8262000
15:09:16	2.850	2.840	2.850	0.050	1000	8261000
15:09:15	2.850	2.840	2.850	0.050	1000	8260000
15:09:14	2.840	2.840	2.850	0.040	3000	8259000
15:09:06	2.850	2.840	2.850	0.050	1000	8256000
15:09:03	2.840	2.840	2.850	0.040	3000	8255000
15:08:40	2.850	2.840	2.850	0.050	1000	8252000
15:08:17	2.840	2.840	2.850	0.040	3000	8251000
15:08:10	2.850	2.840	2.850	0.050	1000	8248000
15:08:03	2.850	2.840	2.850	0.050	1000	8247000
15:07:42	2.850	2.840	2.850	0.050	10000	8246000
15:07:41	2.840	2.840	2.850	0.040	100000	8236000
15:07:29	2.840	2.840	2.850	0.040	3000	8136000
15:07:28	2.850	2.840	2.850	0.050	1000	8133000
15:06:52	2.850	2.840	2.850	0.050	1000	8132000
15:06:51	2.840	2.840	2.850	0.040	3000	8131000
15:06:16	2.850	2.840	2.850	0.050	1000	8128000
15:06:12	2.840	2.840	2.850	0.040	3000	8127000
15:05:57	2.840	2.840	2.850	0.040	3000	8124000
15:05:40	2.850	2.840	2.850	0.050	1000	8121000
15:05:03	2.850	2.840	2.850	0.050	1000	8120000
15:04:57	2.840	2.840	2.850	0.040	1000	8119000
15:04:56	2.840	2.840	2.850	0.040	3000	8118000
15:04:28	2.850	2.840	2.850	0.050	10000	8115000
15:04:27	2.850	2.840	2.850	0.050	1000	8105000
15:04:03	2.840	2.840	2.850	0.040	3000	8104000
15:03:52	2.850	2.840	2.850	0.050	1000	8101000
15:03:27	2.840	2.840	2.850	0.040	1000	8100000
15:03:24	2.850	2.840	2.850	0.050	1000	8099000
15:03:15	2.840	2.840	2.850	0.040	2000	8098000
15:03:10	2.850	2.840	2.850	0.050	1000	8096000
15:02:44	2.840	2.840	2.850	0.040	1000	8095000
15:02:40	2.850	2.840	2.850	0.050	1000	8094000
15:02:17	2.840	2.840	2.850	0.040	1000	8093000
15:02:04	2.850	2.840	2.850	0.050	1000	8092000
15:01:51	2.840	2.840	2.850	0.040	1000	8091000
15:01:49	2.840	2.840	2.850	0.040	1000	8090000
15:01:27	2.850	2.840	2.850	0.050	1000	8089000
15:00:59	2.850	2.840	2.850	0.050	1000	8088000
15:00:52	2.850	2.840	2.850	0.050	1000	8087000
15:00:30	2.850	2.840	2.850	0.050	7000	8086000
15:00:15	2.850	2.840	2.850	0.050	1000	8079000
15:00:00	2.850	2.840	2.850	0.050	1000	8078000

14:59:40	2.850	2.840	2.850	0.050	1000	8077000
14:59:16	2.850	2.840	2.850	0.050	2000	8076000
14:59:16	2.850	2.840	2.850	0.050	1000	8074000
14:59:14	2.840	2.840	2.850	0.040	3000	8073000
14:58:40	2.850	2.840	2.850	0.050	1000	8070000
14:58:03	2.850	2.840	2.850	0.050	1000	8069000
14:57:27	2.850	2.840	2.850	0.050	1000	8068000
14:57:03	2.850	2.840	2.850	0.050	5000	8067000
14:56:51	2.850	2.840	2.850	0.050	1000	8062000
14:56:29	2.850	2.840	2.850	0.050	3000	8061000
14:56:16	2.850	2.840	2.850	0.050	1000	8058000
14:56:15	2.850	2.840	2.850	0.050	46000	8057000
14:55:57	2.850	2.840	2.850	0.050	2000	8011000
14:55:40	2.850	2.840	2.850	0.050	1000	8009000
14:55:04	2.850	2.840	2.850	0.050	1000	8008000
14:54:37	2.850	2.840	2.850	0.050	8000	8007000
14:54:28	2.850	2.840	2.850	0.050	1000	7999000
14:53:52	2.850	2.840	2.850	0.050	1000	7998000
14:53:15	2.850	2.840	2.850	0.050	1000	7997000
14:52:39	2.850	2.840	2.850	0.050	1000	7996000
14:52:04	2.850	2.840	2.850	0.050	1000	7995000
14:51:28	2.850	2.840	2.850	0.050	1000	7994000
14:51:05	2.840	2.840	2.850	0.040	1000	7993000
14:50:52	2.850	2.840	2.850	0.050	1000	7992000
14:50:39	2.850	2.840	2.850	0.050	1000	7991000
14:50:32	2.850	2.840	2.850	0.050	4000	7990000
14:50:15	2.850	2.840	2.850	0.050	1000	7986000
14:49:39	2.850	2.840	2.850	0.050	1000	7985000
14:49:16	2.850	2.840	2.850	0.050	1000	7984000
14:49:15	2.840	2.840	2.850	0.040	3000	7983000
14:49:06	2.850	2.840	2.850	0.050	1000	7980000
14:49:04	2.850	2.840	2.850	0.050	1000	7979000
14:48:52	2.850	2.840	2.850	0.050	8000	7978000
14:48:29	2.850	2.840	2.850	0.050	1000	7970000
14:47:52	2.850	2.840	2.850	0.050	1000	7969000
14:47:16	2.850	2.840	2.850	0.050	1000	7968000
14:46:39	2.850	2.840	2.850	0.050	1000	7967000
14:46:03	2.850	2.840	2.850	0.050	1000	7966000
14:45:54	2.850	2.840	2.850	0.050	14000	7965000
14:45:28	2.850	2.840	2.850	0.050	1000	7951000
14:45:04	2.850	2.840	2.850	0.050	1000	7950000
14:45:00	2.850	2.840	2.850	0.050	13000	7949000
14:44:28	2.850	2.840	2.850	0.050	1000	7936000
14:43:52	2.850	2.840	2.850	0.050	1000	7935000
14:43:15	2.850	2.840	2.850	0.050	1000	7934000
14:42:39	2.850	2.840	2.850	0.050	1000	7933000
14:42:04	2.850	2.840	2.850	0.050	1000	7932000
14:41:27	2.850	2.840	2.850	0.050	1000	7931000
14:40:52	2.850	2.840	2.850	0.050	1000	7930000
14:40:43	2.850	2.840	2.850	0.050	3000	7929000
14:40:16	2.850	2.840	2.850	0.050	1000	7926000
14:39:56	2.850	2.840	2.850	0.050	11000	7925000
14:39:52	2.850	2.840	2.850	0.050	1000	7914000
14:39:16	2.850	2.840	2.850	0.050	1000	7913000
14:39:15	2.850	2.840	2.850	0.050	1000	7912000
14:38:40	2.850	2.840	2.850	0.050	1000	7911000
14:38:04	2.850	2.840	2.850	0.050	1000	7910000
14:37:28	2.850	2.840	2.850	0.050	1000	7909000
14:37:04	2.850	2.840	2.850	0.050	1000	7908000
14:36:00	2.850	2.840	2.850	0.050	9000	7907000
14:35:48	2.840	2.840	2.850	0.040	5000	7898000
14:35:20	2.840	2.840	2.850	0.040	15000	7893000
14:35:09	2.840	2.840	2.850	0.040	10000	7878000
14:34:39	2.850	2.840	2.850	0.050	1000	7868000
14:34:16	2.850	2.840	2.850	0.050	1000	7867000
14:33:40	2.850	2.840	2.850	0.050	1000	7866000
14:33:33	2.850	2.840	2.850	0.050	7000	7865000
14:33:04	2.850	2.840	2.850	0.050	1000	7858000
14:32:49	2.850	2.840	2.850	0.050	6000	7857000
14:32:43	2.840	2.840	2.850	0.040	5000	7851000
14:32:41	2.840	2.840	2.850	0.040	12000	7846000
14:32:40	2.840	2.840	2.850	0.040	11000	7834000
14:32:28	2.850	2.840	2.850	0.050	1000	7823000
14:32:05	2.850	2.840	2.850	0.050	1000	7822000
14:32:03	2.850	2.840	2.850	0.050	1000	7821000
14:31:25	2.840	2.840	2.850	0.040	2000	7820000
14:31:09	2.840	2.830	2.840	0.040	11000	7818000
14:31:07	2.840	2.830	2.840	0.040	1000	7807000
14:31:02	2.840	2.830	2.840	0.040	3000	7806000
14:30:37	2.840	2.830	2.840	0.040	1000	7803000
14:30:31	2.840	2.830	2.840	0.040	14000	7802000
14:30:29	2.840	2.830	2.840	0.040	19000	7788000
14:30:28	2.840	2.830	2.840	0.040	10000	7769000
14:30:27	2.840	2.830	2.840	0.040	1000	7759000
14:29:52	2.840	2.830	2.840	0.040	1000	7758000
14:29:16	2.840	2.830	2.840	0.040	2000	7757000
14:29:06	2.840	2.830	2.840	0.040	1000	7755000
14:28:51	2.840	2.830	2.840	0.040	1000	7754000
14:28:16	2.840	2.830	2.840	0.040	46000	7753000
14:28:16	2.840	2.830	2.840	0.040	1000	7707000
14:27:52	2.840	2.830	2.840	0.040	1000	7706000
14:27:44	2.840	2.830	2.840	0.040	14000	7705000
14:27:15	2.840	2.830	2.840	0.040	1000	7691000
14:26:40	2.840	2.830	2.840	0.040	1000	7690000
14:26:16	2.840	2.830	2.840	0.040	1000	7689000
14:25:40	2.840	2.830	2.840	0.040	1000	7688000
14:25:15	2.840	2.830	2.840	0.040	1000	7687000
14:24:40	2.840	2.830	2.840	0.040	1000	7686000
14:24:16	2.840	2.830	2.840	0.040	1000	7685000
14:24:16	2.840	2.830	2.840	0.040	1000	7684000
14:23:44	2.840	2.830	2.840	0.040	2000	7683000
14:23:40	2.840	2.830	2.840	0.040	1000	7681000
14:23:16	2.840	2.830	2.840	0.040	1000	7680000
14:23:15	2.840	2.830	2.840	0.040	7000	7679000
14:23:14	2.840	2.830	2.840	0.040	125000	7672000
14:22:40	2.840	2.830	2.840	0.040	1000	7547000
14:22:15	2.840	2.830	2.840	0.040	1000	7546000
14:21:39	2.840	2.830	2.840	0.040	1000	7545000
14:21:30	2.840	2.830	2.840	0.040	10000	7544000
14:21:16	2.840	2.830	2.840	0.040	1000	7534000
14:21:07	2.830	2.830	2.840	0.030	50000	7533000
14:20:54	2.840	2.830	2.840	0.040	6000	7483000
14:20:40	2.840	2.830	2.840	0.040	1000	7477000
14:20:15	2.840	2.830	2.840	0.040	1000	7476000
14:19:55	2.840	2.830	2.840	0.040	1000	7475000
14:19:39	2.840	2.830	2.840	0.040	1000	7474000
14:19:31	2.840	2.830	2.840	0.040	8000	7473000
14:19:16	2.840	2.830	2.840	0.040	1000	7465000
14:19:16	2.840	2.830	2.840	0.040	1000	7464000
14:19:14	2.830	2.830	2.840	0.030	3000	7463000
14:18:51	2.840	2.830	2.840	0.040	1000	7460000
14:18:16	2.840	2.830	2.840	0.040	1000	7459000
14:17:52	2.840	2.830	2.840	0.040	1000	7458000
14:17:27	2.840	2.830	2.840	0.040	1000	7457000
14:16:52	2.840	2.830	2.840	0.040	1000	7456000
14:16:28	2.840	2.830	2.840	0.040	1000	7455000
14:16:03	2.840	2.830	2.840	0.040	1000	7454000
14:15:28	2.840	2.830	2.840	0.040	1000	7453000
14:15:26	2.840	2.830	2.840	0.040	1000	7452000
14:15:04	2.840	2.830	2.840	0.040	1000	7451000
14:14:52	2.840	2.830	2.840	0.040	10000	7450000
14:14:46	2.830	2.830	2.840	0.030	10000	7440000
14:14:39	2.840	2.830	2.840	0.040	1000	7430000
14:14:15	2.840	2.830	2.840	0.040	1000	7429000
14:13:40	2.840	2.830	2.840	0.040	1000	7428000
14:13:15	2.840	2.830	2.840	0.040	1000	7427000
14:12:51	2.840	2.830	2.840	0.040	1000	7426000
14:12:28	2.840	2.830	2.840	0.040	1000	7425000
14:12:10	2.840	2.830	2.840	0.040	1000	7424000
14:11:51	2.840	2.830	2.840	0.040	1000	7423000
14:11:28	2.840	2.830	2.840	0.040	1000	7422000
14:11:04	2.840	2.830	2.840	0.040	1000	7421000
14:10:39	2.840	2.830	2.840	0.040	1000	7420000
14:10:16	2.840	2.830	2.840	0.040	1000	7419000
14:09:51	2.840	2.830	2.840	0.040	1000	7418000
14:09:28	2.840	2.830	2.840	0.040	1000	7417000
14:09:14	2.830	2.830	2.840	0.030	3000	7416000
14:09:04	2.840	2.830	2.840	0.040	1000	7413000
14:08:27	2.840	2.830	2.840	0.040	1000	7412000
14:08:04	2.840	2.830	2.840	0.040	1000	7411000
14:07:40	2.840	2.830	2.840	0.040	1000	7410000
14:07:16	2.840	2.830	2.840	0.040	1000	7409000
14:06:51	2.840	2.830	2.840	0.040	1000	7408000
14:06:28	2.840	2.830	2.840	0.040	1000	7407000
14:06:04	2.840	2.830	2.840	0.040	1000	7406000
14:05:39	2.840	2.830	2.840	0.040	1000	7405000
14:05:15	2.840	2.830	2.840	0.040	1000	7404000
14:04:51	2.840	2.830	2.840	0.040	1000	7403000
14:03:58	2.830	2.830	2.840	0.030	60000	7402000
14:03:39	2.840	2.830	2.840	0.040	1000	7342000
14:03:16	2.840	2.830	2.840	0.040	1000	7341000
14:02:52	2.840	2.830	2.840	0.040	1000	7340000
14:02:28	2.840	2.830	2.840	0.040	1000	7339000
14:02:04	2.840	2.830	2.840	0.040	1000	7338000
14:01:40	2.840	2.830	2.840	0.040	1000	7337000
14:01:28	2.840	2.830	2.840	0.040	1000	7336000
14:01:04	2.840	2.830	2.840	0.040	1000	7335000
14:00:40	2.840	2.830	2.840	0.040	1000	7334000
14:00:27	2.840	2.830	2.840	0.040	1000	7333000
14:00:21	2.840	2.830	2.840	0.040	1000	7332000
14:00:07	2.830	2.830	2.840	0.030	30000	7331000

13:59:23	2.830	2.830	2.840	0.030	32000	7301000

12:29:59	2.830	2.830	2.840	0.030	10000	7269000
12:29:55	2.840	2.830	2.840	0.040	2000	7259000
12:29:33	2.840	2.830	2.840	0.040	1000	7257000
12:29:28	2.840	2.830	2.840	0.040	1000	7256000
12:29:19	2.840	2.830	2.840	0.040	7000	7255000
12:29:14	2.830	2.830	2.840	0.030	3000	7248000
12:28:28	2.840	2.830	2.840	0.040	1000	7245000
12:27:40	2.840	2.830	2.840	0.040	1000	7244000
12:26:52	2.840	2.830	2.840	0.040	1000	7243000
12:25:27	2.840	2.830	2.840	0.040	1000	7242000
12:24:40	2.840	2.830	2.840	0.040	1000	7241000
12:24:04	2.840	2.830	2.840	0.040	1000	7240000
12:23:16	2.840	2.830	2.840	0.040	1000	7239000
12:22:39	2.840	2.830	2.840	0.040	1000	7238000
12:22:04	2.840	2.830	2.840	0.040	1000	7237000
12:22:01	2.840	2.830	2.840	0.040	2000	7236000
12:21:34	2.830	2.830	2.840	0.030	5000	7234000
12:21:16	2.840	2.830	2.840	0.040	1000	7229000
12:20:53	2.840	2.830	2.840	0.040	1000	7228000
12:20:40	2.840	2.830	2.840	0.040	1000	7227000
12:20:04	2.840	2.830	2.840	0.040	1000	7226000
12:19:45	2.840	2.830	2.840	0.040	5000	7225000
12:19:27	2.840	2.830	2.840	0.040	1000	7220000
12:18:53	2.840	2.830	2.840	0.040	1000	7219000
12:18:16	2.840	2.830	2.840	0.040	1000	7218000
12:17:52	2.830	2.830	2.840	0.030	100000	7217000
12:17:44	2.840	2.830	2.840	0.040	5000	7117000
12:17:39	2.840	2.830	2.840	0.040	1000	7112000
12:17:36	2.840	2.830	2.840	0.040	3000	7111000
12:16:52	2.840	2.830	2.840	0.040	1000	7108000
12:16:28	2.840	2.830	2.840	0.040	6000	7107000
12:13:50	2.840	2.830	2.840	0.040	24000	7101000
12:13:27	2.850	2.840	2.850	0.050	1000	7077000
12:12:52	2.850	2.840	2.850	0.050	1000	7076000
12:12:15	2.850	2.840	2.850	0.050	1000	7075000
12:11:19	2.840	2.830	2.840	0.040	7000	7074000
12:10:43	2.840	2.830	2.840	0.040	225000	7067000
12:10:04	2.850	2.840	2.850	0.050	1000	6751000
12:10:04	2.840	2.840	2.850	0.040	91000	6842000
12:09:57	2.840	2.840	2.850	0.040	201000	6750000
12:09:56	2.850	2.840	2.850	0.050	8000	6549000
12:09:15	2.840	2.840	2.850	0.040	4000	6541000
12:09:06	2.850	2.840	2.850	0.050	1000	6537000
12:08:52	2.850	2.840	2.850	0.050	1000	6536000
12:08:16	2.850	2.840	2.850	0.050	1000	6535000
12:07:40	2.850	2.840	2.850	0.050	1000	6534000
12:07:04	2.850	2.840	2.850	0.050	1000	6533000
12:06:40	2.850	2.840	2.850	0.050	1000	6532000
12:06:14	2.850	2.840	2.850	0.050	10000	6531000
12:06:03	2.850	2.840	2.850	0.050	1000	6521000
12:05:59	2.850	2.840	2.850	0.050	1000	6520000
12:05:31	2.850	2.840	2.850	0.050	7000	6519000
12:05:27	2.850	2.840	2.850	0.050	1000	6512000
12:04:51	2.850	2.840	2.850	0.050	1000	6511000
12:04:16	2.850	2.840	2.850	0.050	1000	6510000
12:04:16	2.850	2.840	2.850	0.050	1000	6509000
12:03:51	2.850	2.840	2.850	0.050	1000	6508000
12:03:50	2.850	2.840	2.850	0.050	1000	6507000
12:03:16	2.850	2.840	2.850	0.050	1000	6506000
12:02:39	2.850	2.840	2.850	0.050	1000	6505000
12:02:27	2.850	2.840	2.850	0.050	7000	6504000
12:02:04	2.850	2.840	2.850	0.050	1000	6497000
12:01:27	2.850	2.840	2.850	0.050	1000	6496000
12:00:52	2.850	2.840	2.850	0.050	1000	6495000
12:00:46	2.850	2.840	2.850	0.050	8000	6494000
12:00:16	2.850	2.840	2.850	0.050	1000	6486000
12:00:08	2.850	2.840	2.850	0.050	126000	6485000

11:59:52	2.850	2.840	2.850	0.050	1000	6359000
11:59:28	2.850	2.840	2.850	0.050	1000	6358000
11:58:55	2.850	2.830	2.850	0.050	5000	6357000
11:58:54	2.840	2.830	2.840	0.040	320000	6352000
11:58:40	2.840	2.830	2.840	0.040	1000	6032000
11:58:04	2.840	2.830	2.840	0.040	1000	6031000
11:57:27	2.840	2.830	2.840	0.040	1000	6030000
11:56:52	2.840	2.830	2.840	0.040	1000	6029000
11:56:15	2.840	2.830	2.840	0.040	1000	6028000
11:56:00	2.840	2.830	2.840	0.040	1000	6027000
11:55:40	2.840	2.830	2.840	0.040	2000	6026000
11:55:15	2.840	2.830	2.840	0.040	1000	6024000
11:55:00	2.840	2.830	2.840	0.040	7000	6023000
11:54:40	2.840	2.830	2.840	0.040	1000	6016000
11:54:16	2.840	2.830	2.840	0.040	1000	6015000
11:54:04	2.840	2.830	2.840	0.040	1000	6014000
11:53:57	2.840	2.830	2.840	0.040	11000	6013000
11:53:47	2.840	2.830	2.840	0.040	2000	6002000
11:53:28	2.840	2.830	2.840	0.040	1000	6000000
11:52:52	2.840	2.830	2.840	0.040	1000	5999000
11:52:16	2.840	2.830	2.840	0.040	1000	5998000
11:51:40	2.840	2.830	2.840	0.040	1000	5997000
11:51:04	2.840	2.830	2.840	0.040	2000	5996000
11:50:54	2.830	2.830	2.840	0.030	1000	5994000
11:50:38	2.840	2.830	2.840	0.040	2000	5993000
11:50:27	2.840	2.830	2.840	0.040	1000	5991000
11:50:18	2.840	2.830	2.840	0.040	5000	5990000
11:49:52	2.840	2.830	2.840	0.040	1000	5985000
11:49:16	2.840	2.830	2.840	0.040	1000	5984000
11:49:14	2.830	2.830	2.840	0.030	3000	5983000
11:49:06	2.840	2.830	2.840	0.040	1000	5980000
11:48:39	2.840	2.830	2.840	0.040	1000	5979000
11:48:03	2.840	2.830	2.840	0.040	1000	5978000
11:47:28	2.840	2.830	2.840	0.040	1000	5977000
11:46:51	2.840	2.830	2.840	0.040	1000	5976000
11:46:16	2.840	2.830	2.840	0.040	1000	5975000
11:46:03	2.840	2.830	2.840	0.040	7000	5974000
11:45:28	2.840	2.830	2.840	0.040	1000	5967000
11:44:57	2.840	2.830	2.840	0.040	1000	5966000
11:44:51	2.840	2.830	2.840	0.040	1000	5965000
11:44:16	2.840	2.830	2.840	0.040	2000	5964000
11:43:39	2.840	2.830	2.840	0.040	1000	5962000
11:43:03	2.840	2.830	2.840	0.040	1000	5961000
11:42:28	2.840	2.830	2.840	0.040	1000	5960000
11:42:12	2.840	2.830	2.840	0.040	5000	5959000
11:41:52	2.840	2.830	2.840	0.040	1000	5954000
11:41:16	2.840	2.830	2.840	0.040	1000	5953000
11:41:15	2.840	2.830	2.840	0.040	2000	5952000
11:40:57	2.840	2.830	2.840	0.040	4000	5950000
11:40:27	2.840	2.830	2.840	0.040	1000	5946000
11:39:52	2.840	2.830	2.840	0.040	1000	5945000
11:39:16	2.840	2.830	2.840	0.040	1000	5944000
11:39:15	2.830	2.830	2.840	0.030	3000	5943000
11:38:52	2.840	2.830	2.840	0.040	10000	5940000
11:38:39	2.840	2.830	2.840	0.040	1000	5930000
11:37:52	2.840	2.830	2.840	0.040	1000	5929000
11:37:51	2.840	2.830	2.840	0.040	15000	5928000
11:37:15	2.840	2.830	2.840	0.040	1000	5913000
11:36:43	2.840	2.830	2.840	0.040	3000	5912000
11:36:40	2.840	2.830	2.840	0.040	1000	5909000
11:36:03	2.840	2.830	2.840	0.040	1000	5908000
11:35:15	2.840	2.830	2.840	0.040	1000	5907000
11:35:06	2.840	2.830	2.840	0.040	4000	5906000
11:34:39	2.840	2.830	2.840	0.040	1000	5902000
11:34:16	2.840	2.830	2.840	0.040	1000	5901000
11:34:08	2.840	2.830	2.840	0.040	10000	5900000
11:34:03	2.840	2.830	2.840	0.040	1000	5890000
11:33:16	2.840	2.830	2.840	0.040	34000	5889000
11:32:40	2.840	2.830	2.840	0.040	1000	5855000
11:32:03	2.840	2.830	2.840	0.040	1000	5854000
11:31:27	2.840	2.830	2.840	0.040	1000	5853000
11:31:06	2.840	2.830	2.840	0.040	34000	5852000
11:30:56	2.840	2.830	2.840	0.040	4000	5818000
11:30:39	2.840	2.830	2.840	0.040	1000	5814000
11:30:04	2.840	2.830	2.840	0.040	1000	5813000
11:29:27	2.840	2.830	2.840	0.040	1000	5812000
11:29:14	2.830	2.830	2.840	0.030	3000	5811000
11:29:06	2.840	2.830	2.840	0.040	1000	5808000
11:28:39	2.840	2.830	2.840	0.040	1000	5807000
11:28:30	2.840	2.830	2.840	0.040	5000	5806000
11:28:30	2.840	2.830	2.840	0.040	34000	5801000
11:28:04	2.840	2.830	2.840	0.040	1000	5767000
11:27:15	2.840	2.830	2.840	0.040	1000	5766000
11:26:39	2.840	2.830	2.840	0.040	1000	5765000
11:26:09	2.840	2.830	2.840	0.040	2000	5764000
11:26:04	2.830	2.830	2.840	0.030	2000	5762000
11:26:03	2.840	2.830	2.840	0.040	1000	5760000
11:25:31	2.840	2.830	2.840	0.040	5000	5759000
11:25:15	2.840	2.830	2.840	0.040	1000	5754000
11:25:07	2.840	2.830	2.840	0.040	1000	5753000
11:24:40	2.840	2.830	2.840	0.040	1000	5752000
11:24:16	2.840	2.830	2.840	0.040	2000	5751000
11:23:52	2.840	2.830	2.840	0.040	1000	5749000
11:23:16	2.840	2.830	2.840	0.040	1000	5748000
11:22:43	2.840	2.830	2.840	0.040	14000	5747000
11:22:39	2.840	2.830	2.840	0.040	1000	5733000
11:21:52	2.840	2.830	2.840	0.040	1000	5732000
11:21:16	2.840	2.830	2.840	0.040	1000	5731000
11:20:39	2.840	2.830	2.840	0.040	1000	5730000
11:20:10	2.840	2.830	2.840	0.040	1000	5729000
11:19:59	2.840	2.830	2.840	0.040	5000	5728000
11:19:51	2.840	2.830	2.840	0.040	1000	5723000
11:19:16	2.840	2.830	2.840	0.040	1000	5722000
11:19:14	2.830	2.830	2.840	0.030	3000	5721000
11:18:27	2.840	2.830	2.840	0.040	1000	5718000
11:17:52	2.840	2.830	2.840	0.040	17000	5717000
11:17:52	2.840	2.830	2.840	0.040	1000	5700000
11:17:50	2.840	2.830	2.840	0.040	1000	5699000
11:17:38	2.840	2.830	2.840	0.040	1000	5698000
11:17:05	2.840	2.830	2.840	0.040	1000	5697000
11:16:43	2.840	2.830	2.840	0.040	2000	5696000
11:16:28	2.840	2.830	2.840	0.040	1000	5694000
11:15:51	2.840	2.830	2.840	0.040	1000	5693000
11:15:47	2.840	2.830	2.840	0.040	1000	5692000
11:15:05	2.840	2.830	2.840	0.040	7000	5691000
11:15:04	2.840	2.830	2.840	0.040	1000	5684000
11:14:28	2.840	2.830	2.840	0.040	1000	5683000
11:14:16	2.840	2.830	2.840	0.040	1000	5682000
11:13:53	2.840	2.830	2.840	0.040	1000	5681000
11:13:03	2.840	2.830	2.840	0.040	1000	5680000
11:12:47	2.830	2.830	2.840	0.030	3000	5679000
11:12:27	2.840	2.830	2.840	0.040	1000	5676000
11:11:52	2.840	2.830	2.840	0.040	1000	5675000
11:11:05	2.830	2.830	2.840	0.030	25000	5674000
11:11:04	2.840	2.830	2.840	0.040	1000	5649000
11:10:43	2.840	2.830	2.840	0.040	1000	5648000
11:10:28	2.840	2.830	2.840	0.040	1000	5647000
11:10:26	2.840	2.830	2.840	0.040	7000	5646000
11:10:05	2.840	2.830	2.840	0.040	1000	5639000
11:09:52	2.840	2.830	2.840	0.040	1000	5638000
11:09:41	2.830	2.830	2.840	0.030	5000	5637000
11:09:15	2.830	2.830	2.840	0.030	3000	5632000
11:09:06	2.840	2.830	2.840	0.040	1000	5629000
11:09:04	2.840	2.830	2.840	0.040	1000	5628000
11:08:27	2.840	2.830	2.840	0.040	1000	5627000
11:07:52	2.840	2.830	2.840	0.040	1000	5626000
11:07:04	2.840	2.830	2.840	0.040	1000	5625000
11:06:28	2.840	2.830	2.840	0.040	1000	5624000
11:06:05	2.840	2.830	2.840	0.040	2000	5623000
11:05:52	2.840	2.830	2.840	0.040	1000	5621000
11:05:04	2.840	2.830	2.840	0.040	1000	5620000
11:04:28	2.840	2.830	2.840	0.040	1000	5619000
11:04:16	2.840	2.830	2.840	0.040	1000	5618000
11:04:14	2.840	2.830	2.840	0.040	2000	5617000
11:04:09	2.840	2.830	2.840	0.040	4000	5615000
11:03:52	2.840	2.830	2.840	0.040	1000	5611000
11:03:33	2.830	2.830	2.840	0.030	3000	5610000
11:03:16	2.840	2.830	2.840	0.040	1000	5607000
11:02:51	2.830	2.830	2.840	0.030	4000	5606000
11:02:28	2.840	2.830	2.840	0.040	1000	5602000
11:01:52	2.840	2.830	2.840	0.040	1000	5601000
11:01:15	2.840	2.830	2.840	0.040	1000	5600000
11:00:57	2.840	2.830	2.840	0.040	2000	5599000
11:00:39	2.840	2.830	2.840	0.040	1000	5597000
11:00:04	2.840	2.830	2.840	0.040	1000	5596000

10:59:27	2.830	2.830	2.840	0.030	2000	5595000
10:59:15	2.840	2.830	2.840	0.040	1000	5593000
10:59:14	2.830	2.830	2.840	0.030	3000	5592000
10:58:40	2.840	2.830	2.840	0.040	1000	5589000
10:58:04	2.840	2.830	2.840	0.040	1000	5588000
10:57:28	2.840	2.830	2.840	0.040	1000	5587000
10:56:51	2.840	2.830	2.840	0.040	1000	5586000
10:56:45	2.840	2.830	2.840	0.040	2000	5585000
10:56:15	2.840	2.830	2.840	0.040	1000	5583000
10:55:40	2.840	2.830	2.840	0.040	1000	5582000
10:55:03	2.840	2.830	2.840	0.040	1000	5581000
10:54:16	2.840	2.830	2.840	0.040	1000	5580000
10:54:16	2.840	2.830	2.840	0.040	1000	5579000
10:53:57	2.830	2.830	2.840	0.030	1000	5578000
10:53:40	2.840	2.830	2.840	0.040	1000	5577000
10:53:04	2.840	2.830	2.840	0.040	1000	5576000
10:52:28	2.840	2.830	2.840	0.040	1000	5575000
10:51:52	2.840	2.830	2.840	0.040	1000	5574000
10:51:16	2.840	2.830	2.840	0.040	1000	5573000
10:51:09	2.840	2.830	2.840	0.040	4000	5572000
10:50:40	2.840	2.830	2.840	0.040	1000	5568000
10:50:03	2.840	2.830	2.840	0.040	1000	5567000
10:49:28	2.840	2.830	2.840	0.040	1000	5566000
10:49:14	2.830	2.830	2.840	0.030	3000	5565000
10:48:52	2.840	2.830	2.840	0.040	1000	5562000
10:48:16	2.840	2.830	2.840	0.040	1000	5561000
10:47:40	2.840	2.830	2.840	0.040	1000	5560000
10:47:06	2.840	2.830	2.840	0.040	5000	5559000
10:47:03	2.840	2.830	2.840	0.040	1000	5554000
10:46:27	2.840	2.830	2.840	0.040	1000	5553000
10:45:51	2.840	2.830	2.840	0.040	1000	5552000
10:45:16	2.840	2.830	2.840	0.040	1000	5551000
10:44:39	2.840	2.830	2.840	0.040	1000	5550000
10:44:36	2.830	2.830	2.840	0.030	10000	5549000
10:44:03	2.840	2.830	2.840	0.040	1000	5539000
10:43:28	2.840	2.830	2.840	0.040	1000	5538000
10:42:52	2.840	2.830	2.840	0.040	1000	5537000
10:42:28	2.840	2.830	2.840	0.040	1000	5536000
10:41:52	2.840	2.830	2.840	0.040	1000	5535000
10:41:16	2.840	2.830	2.840	0.040	1000	5534000
10:40:40	2.840	2.830	2.840	0.040	1000	5533000
10:40:04	2.840	2.830	2.840	0.040	1000	5532000
10:39:15	2.830	2.830	2.840	0.030	3000	5531000
10:37:38	2.840	2.830	2.840	0.040	1000	5528000
10:37:29	2.840	2.840	2.850	0.040	166000	5527000
10:37:16	2.850	2.840	2.850	0.050	1000	5361000
10:36:40	2.850	2.840	2.850	0.050	1000	5360000
10:36:04	2.850	2.840	2.850	0.050	1000	5359000
10:35:28	2.850	2.840	2.850	0.050	1000	5358000
10:34:52	2.850	2.840	2.850	0.050	1000	5357000
10:34:27	2.850	2.840	2.850	0.050	1000	5356000
10:34:16	2.850	2.840	2.850	0.050	1000	5355000
10:33:54	2.850	2.840	2.850	0.050	20000	5354000
10:33:52	2.850	2.840	2.850	0.050	1000	5334000
10:33:15	2.850	2.840	2.850	0.050	1000	5333000
10:32:58	2.850	2.840	2.850	0.050	400000	5332000
10:32:40	2.850	2.840	2.850	0.050	1000	4932000
10:32:04	2.850	2.840	2.850	0.050	1000	4931000
10:31:53	2.850	2.840	2.850	0.050	2000	4930000
10:31:39	2.850	2.840	2.850	0.050	1000	4928000
10:31:04	2.850	2.840	2.850	0.050	1000	4927000
10:30:27	2.850	2.840	2.850	0.050	1000	4926000
10:29:51	2.850	2.840	2.850	0.050	1000	4925000
10:29:33	2.850	2.840	2.850	0.050	12000	4924000
10:29:28	2.850	2.840	2.850	0.050	1000	4912000
10:29:23	2.840	2.840	2.850	0.040	5000	4911000
10:28:52	2.850	2.840	2.850	0.050	1000	4906000
10:28:16	2.850	2.840	2.850	0.050	1000	4905000
10:27:40	2.850	2.840	2.850	0.050	1000	4904000
10:27:04	2.850	2.840	2.850	0.050	1000	4903000
10:26:10	2.840	2.840	2.850	0.040	10000	4902000
10:25:13	2.850	2.840	2.850	0.050	1000	4892000
10:25:03	2.850	2.850	2.860	0.050	359000	4891000
10:24:52	2.860	2.850	2.860	0.060	1000	4532000
10:24:38	2.850	2.850	2.860	0.050	5000	4531000
10:24:27	2.860	2.850	2.860	0.060	1000	4526000
10:24:16	2.860	2.850	2.860	0.060	2000	4525000
10:23:51	2.860	2.850	2.860	0.060	1000	4523000
10:23:15	2.860	2.850	2.860	0.060	4000	4522000
10:23:15	2.850	2.850	2.860	0.050	20000	4518000
10:22:51	2.860	2.850	2.860	0.060	1000	4498000
10:22:28	2.860	2.850	2.860	0.060	5000	4497000
10:22:15	2.860	2.850	2.860	0.060	1000	4492000
10:22:09	2.860	2.850	2.860	0.060	8000	4491000
10:22:06	2.850	2.850	2.860	0.050	10000	4483000
10:21:45	2.850	2.850	2.860	0.050	5000	4473000
10:21:40	2.860	2.850	2.860	0.060	1000	4468000
10:21:22	2.850	2.850	2.860	0.050	10000	4467000
10:21:04	2.860	2.850	2.860	0.060	1000	4457000
10:20:52	2.850	2.850	2.860	0.050	30000	4456000
10:20:50	2.860	2.850	2.860	0.060	1000	4426000
10:20:33	2.850	2.850	2.860	0.050	2000	4425000
10:20:31	2.860	2.850	2.860	0.060	4000	4423000
10:20:30	2.850	2.840	2.850	0.050	83000	4419000
10:20:15	2.850	2.840	2.850	0.050	3000	4336000
10:20:13	2.850	2.840	2.850	0.050	1000	4333000
10:20:04	2.850	2.840	2.850	0.050	4000	4332000
10:20:03	2.850	2.840	2.850	0.050	23000	4328000
10:19:58	2.850	2.840	2.850	0.050	1000	4305000
10:19:44	2.850	2.840	2.850	0.050	38000	4304000
10:19:43	2.850	2.840	2.850	0.050	63000	4266000
10:19:36	2.850	2.840	2.850	0.050	30000	4203000
10:19:34	2.850	2.840	2.850	0.050	150000	4173000
10:19:32	2.850	2.840	2.850	0.050	166000	4023000
10:19:27	2.850	2.840	2.850	0.050	1000	3857000
10:19:14	2.840	2.840	2.850	0.040	3000	3856000
10:19:06	2.850	2.840	2.850	0.050	1000	3853000
10:18:51	2.850	2.840	2.850	0.050	1000	3852000
10:18:48	2.850	2.840	2.850	0.050	5000	3851000
10:18:45	2.850	2.840	2.850	0.050	2000	3846000
10:18:27	2.850	2.840	2.850	0.050	1000	3844000
10:18:08	2.840	2.840	2.850	0.040	5000	3843000
10:17:53	2.850	2.840	2.850	0.050	3000	3838000
10:17:52	2.850	2.840	2.850	0.050	1000	3835000
10:17:45	2.850	2.840	2.850	0.050	1000	3834000
10:17:44	2.840	2.840	2.850	0.040	5000	3833000
10:17:38	2.850	2.840	2.850	0.050	25000	3828000
10:17:30	2.850	2.840	2.850	0.050	50000	3803000
10:17:15	2.850	2.840	2.850	0.050	1000	3753000
10:16:39	2.850	2.840	2.850	0.050	1000	3752000
10:16:16	2.850	2.840	2.850	0.050	1000	3751000
10:15:40	2.850	2.840	2.850	0.050	1000	3750000
10:15:03	2.850	2.840	2.850	0.050	1000	3749000
10:14:52	2.850	2.840	2.850	0.050	10000	3748000
10:14:28	2.850	2.840	2.850	0.050	1000	3738000
10:14:16	2.850	2.840	2.850	0.050	1000	3737000
10:14:07	2.850	2.840	2.850	0.050	10000	3736000
10:14:03	2.850	2.840	2.850	0.050	1000	3726000
10:13:41	2.850	2.840	2.850	0.050	20000	3725000
10:13:27	2.850	2.840	2.850	0.050	1000	3705000
10:13:08	2.850	2.840	2.850	0.050	200000	3704000
10:13:05	2.850	2.840	2.850	0.050	260000	3504000
10:12:52	2.850	2.840	2.850	0.050	1000	3244000
10:12:15	2.850	2.840	2.850	0.050	1000	3243000
10:11:52	2.850	2.840	2.850	0.050	1000	3242000
10:11:16	2.850	2.840	2.850	0.050	1000	3241000
10:11:10	2.850	2.840	2.850	0.050	50000	3240000
10:11:04	2.850	2.840	2.850	0.050	3000	3190000
10:10:40	2.850	2.840	2.850	0.050	1000	3187000
10:10:04	2.850	2.840	2.850	0.050	1000	3186000
10:09:40	2.850	2.840	2.850	0.050	1000	3185000
10:09:14	2.840	2.840	2.850	0.040	3000	3184000
10:09:03	2.850	2.840	2.850	0.050	1000	3181000
10:08:28	2.850	2.840	2.850	0.050	1000	3180000
10:07:51	2.850	2.840	2.850	0.050	1000	3179000
10:07:28	2.850	2.840	2.850	0.050	1000	3178000
10:06:52	2.850	2.840	2.850	0.050	1000	3177000
10:06:16	2.850	2.840	2.850	0.050	1000	3176000
10:05:40	2.850	2.840	2.850	0.050	1000	3175000
10:05:29	2.840	2.840	2.850	0.040	5000	3174000
10:05:04	2.850	2.840	2.850	0.050	1000	3169000
10:04:40	2.850	2.840	2.850	0.050	1000	3168000
10:04:39	2.850	2.840	2.850	0.050	250000	3167000
10:04:04	2.850	2.840	2.850	0.050	1000	2917000
10:03:28	2.850	2.840	2.850	0.050	1000	2916000
10:02:51	2.850	2.840	2.850	0.050	1000	2915000
10:02:15	2.850	2.840	2.850	0.050	1000	2914000
10:01:54	2.840	2.840	2.850	0.040	2000	2913000
10:01:52	2.850	2.840	2.850	0.050	1000	2911000
10:01:30	2.840	2.840	2.850	0.040	6000	2910000
10:01:15	2.850	2.840	2.850	0.050	1000	2904000
10:00:39	2.850	2.840	2.850	0.050	1000	2903000
10:00:03	2.850	2.840	2.850	0.050	1000	2902000

09:59:54	2.840	2.840	2.850	0.040	4000	2901000
09:59:27	2.850	2.840	2.850	0.050	1000	2897000
09:58:11	2.840	2.840	2.850	0.040	10000	2896000
09:57:52	2.850	2.840	2.850	0.050	1000	2886000
09:57:16	2.850	2.840	2.850	0.050	1000	2885000
09:56:40	2.850	2.840	2.850	0.050	1000	2884000
09:56:10	2.840	2.840	2.850	0.040	1000	2883000
09:56:09	2.850	2.840	2.850	0.050	50000	2882000
09:56:04	2.850	2.840	2.850	0.050	1000	2832000
09:55:27	2.850	2.840	2.850	0.050	1000	2831000
09:54:52	2.850	2.840	2.850	0.050	1000	2830000
09:54:37	2.840	2.840	2.850	0.040	3000	2829000
09:54:31	2.840	2.830	2.840	0.040	22000	2826000
09:54:28	2.840	2.830	2.840	0.040	1000	2804000
09:53:52	2.840	2.830	2.840	0.040	1000	2803000
09:53:16	2.840	2.830	2.840	0.040	1000	2802000
09:51:29	2.840	2.830	2.840	0.040	2000	2801000
09:51:21	2.840	2.830	2.840	0.040	3000	2799000
09:50:37	2.840	2.840	2.850	0.040	488000	2796000
09:50:31	2.850	2.840	2.850	0.050	8000	2308000
09:50:15	2.850	2.840	2.850	0.050	1000	2300000
09:49:51	2.850	2.840	2.850	0.050	1000	2299000
09:49:16	2.850	2.840	2.850	0.050	100000	2298000
09:49:15	2.850	2.840	2.850	0.050	1000	2198000
09:48:56	2.840	2.840	2.850	0.040	5000	2197000
09:48:46	2.840	2.840	2.850	0.040	10000	2192000
09:48:40	2.850	2.840	2.850	0.050	1000	2182000
09:48:34	2.840	2.840	2.850	0.040	5000	2181000
09:48:14	2.840	2.840	2.850	0.040	3000	2176000
09:48:06	2.840	2.840	2.850	0.040	1000	2173000
09:47:49	2.840	2.830	2.840	0.040	255000	2172000
09:47:45	2.830	2.830	2.840	0.030	10000	1917000
09:47:35	2.840	2.830	2.840	0.040	10000	1907000
09:47:27	2.840	2.830	2.840	0.040	1000	1897000
09:47:03	2.840	2.830	2.840	0.040	1000	1896000
09:46:52	2.840	2.830	2.840	0.040	4000	1895000
09:46:49	2.830	2.820	2.830	0.030	409000	1891000
09:46:16	2.830	2.820	2.830	0.030	1000	1482000
09:45:40	2.830	2.820	2.830	0.030	1000	1481000
09:45:03	2.830	2.820	2.830	0.030	1000	1480000
09:45:02	2.820	2.820	2.830	0.020	2000	1479000
09:44:40	2.830	2.820	2.830	0.030	1000	1477000
09:44:18	2.820	2.820	2.830	0.020	23000	1476000
09:44:16	2.830	2.820	2.830	0.030	1000	1453000
09:44:10	2.830	2.820	2.830	0.030	4000	1452000
09:44:04	2.830	2.820	2.830	0.030	1000	1448000
09:43:27	2.830	2.820	2.830	0.030	1000	1447000
09:42:51	2.830	2.820	2.830	0.030	1000	1446000
09:42:15	2.830	2.820	2.830	0.030	1000	1445000
09:42:08	2.830	2.820	2.830	0.030	3000	1444000
09:41:40	2.830	2.820	2.830	0.030	1000	1441000
09:41:33	2.820	2.820	2.830	0.020	5000	1440000
09:41:04	2.830	2.820	2.830	0.030	1000	1435000
09:40:39	2.830	2.820	2.830	0.030	1000	1434000
09:40:28	2.830	2.820	2.830	0.030	2000	1433000
09:40:04	2.830	2.820	2.830	0.030	1000	1431000
09:39:47	2.830	2.820	2.830	0.030	5000	1430000
09:39:28	2.830	2.820	2.830	0.030	1000	1425000
09:39:06	2.830	2.820	2.830	0.030	1000	1424000
09:38:52	2.830	2.820	2.830	0.030	1000	1423000
09:38:28	2.820	2.820	2.830	0.020	1000	1422000
09:38:15	2.830	2.820	2.830	0.030	1000	1421000
09:36:47	2.820	2.820	2.830	0.020	1000	1420000
09:34:44	2.820	2.820	2.830	0.020	1000	1419000
09:32:09	2.820	2.820	2.830	0.020	10000	1418000
09:31:25	2.820	2.820	2.830	0.020	1000	1408000
09:30:33	2.820	2.820	2.830	0.020	1000	1407000
09:30:27	2.820	2.810	2.820	0.020	30000	1406000
09:30:26	2.820	2.810	2.820	0.020	50000	1376000
09:30:12	2.820	2.810	2.820	0.020	50000	1326000
09:30:10	2.820	2.810	2.820	0.020	10000	1276000
09:29:58	2.820	2.810	2.820	0.020	52000	1266000
09:29:57	2.820	2.820	2.830	0.020	259000	1208000
09:29:57	2.820	2.810	2.820	0.020	6000	1214000
09:29:46	2.830	2.820	2.830	0.030	10000	949000
09:29:14	2.820	2.820	2.830	0.020	3000	939000
09:27:40	2.830	2.820	2.830	0.030	8000	936000
09:26:03	2.830	2.820	2.830	0.030	1000	928000
09:24:46	2.830	2.820	2.830	0.030	5000	927000
09:24:22	2.820	2.820	2.830	0.020	10000	922000
09:24:21	2.830	2.820	2.830	0.030	5000	912000
09:24:16	2.830	2.820	2.830	0.030	1000	907000
09:23:23	2.820	2.820	2.830	0.020	1000	906000
09:22:50	2.830	2.820	2.830	0.030	3000	905000
09:21:48	2.830	2.820	2.830	0.030	3000	902000
09:20:58	2.830	2.820	2.830	0.030	2000	899000
09:20:19	2.830	2.820	2.830	0.030	5000	897000
09:20:03	2.820	2.820	2.830	0.020	3000	892000
09:20:00	2.820	2.820	2.830	0.020	10000	889000
09:19:53	2.820	2.820	2.830	0.020	1000	879000
09:19:38	2.830	2.820	2.830	0.030	3000	878000
09:19:03	2.820	2.820	2.830	0.020	1000	875000
09:18:48	2.830	2.820	2.830	0.030	4000	874000
09:18:02	2.820	2.820	2.830	0.020	4000	870000
09:17:59	2.830	2.820	2.830	0.030	1000	866000
09:17:07	2.820	2.820	2.830	0.020	2000	865000
09:16:58	2.830	2.820	2.830	0.030	8000	863000
09:14:16	2.820	2.820	2.830	0.020	1000	855000
09:14:08	2.820	2.810	2.820	0.020	1000	854000
09:14:07	2.820	2.810	2.820	0.020	3000	853000
09:14:05	2.810	2.810	2.820	0.010	1000	850000
09:14:03	2.820	2.810	2.820	0.020	5000	849000
09:13:45	2.820	2.810	2.820	0.020	2000	822000
09:13:45	2.810	2.810	2.820	0.010	22000	844000
09:13:37	2.820	2.810	2.820	0.020	7000	820000
09:13:36	2.820	2.810	2.820	0.020	23000	813000
09:13:35	2.810	2.810	2.820	0.010	47000	790000
09:13:32	2.820	2.810	2.820	0.020	10000	743000
09:12:38	2.820	2.810	2.820	0.020	1000	733000
09:12:33	2.810	2.810	2.820	0.010	4000	732000
09:12:32	2.820	2.810	2.820	0.020	10000	728000
09:12:21	2.820	2.810	2.820	0.020	6000	718000
09:11:04	2.810	2.810	2.820	0.010	1000	712000
09:10:59	2.820	2.810	2.820	0.020	1000	711000
09:10:34	2.810	2.810	2.820	0.010	1000	710000
09:10:21	2.820	2.810	2.820	0.020	5000	709000
09:09:58	2.810	2.810	2.820	0.010	5000	704000
09:09:56	2.820	2.810	2.820	0.020	20000	699000
09:08:23	2.810	2.810	2.820	0.010	1000	679000
09:08:10	2.820	2.810	2.820	0.020	5000	678000
09:08:03	2.810	2.810	2.820	0.010	11000	673000
09:07:54	2.830	2.810	2.830	0.030	12000	626000
09:07:54	2.810	2.810	2.830	0.010	36000	662000
09:07:52	2.820	2.810	2.820	0.020	174000	614000
09:07:38	2.810	2.810	2.820	0.010	2000	440000
09:06:34	2.810	2.810	2.820	0.010	1000	438000
09:06:20	2.820	2.810	2.820	0.020	3000	437000
09:05:52	2.810	2.810	2.820	0.010	1000	434000
09:05:37	2.820	2.810	2.820	0.020	5000	433000
09:03:39	2.810	2.810	2.820	0.010	1000	428000
09:03:29	2.810	2.800	2.810	0.010	2000	427000
09:01:31	2.800	2.800	2.810	0.000	1000	425000
09:01:22	2.810	2.800	2.810	0.010	5000	424000
09:01:06	2.800	2.800	2.810	0.000	2000	419000
09:00:57	2.810	2.800	2.810	0.010	1000	417000
09:00:54	2.810	2.800	2.810	0.010	7000	416000
09:00:46	2.800	2.800	2.810	0.000	1000	409000
09:00:37	2.810	2.800	2.810	0.010	6000	408000
09:00:34	2.800	2.800	2.810	0.000	2000	402000
09:00:09	2.800	2.800	2.810	0.000	5000	400000

08:59:42	2.800	2.800	2.810	0.000	395000	395000