The Business Times Online

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

SES MAINBOARD > O > OLAM

Fri, Nov 06, 2009, 17:20

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:06:01	2.510	2.510	2.520	0.060	598000	16496000

16:59:37	2.530	2.520	2.530	0.080	2000	15898000
16:59:22	2.530	2.520	2.530	0.080	5000	15893000
16:59:22	2.520	2.520	2.530	0.070	3000	15896000
16:58:48	2.520	2.520	2.530	0.070	3000	15888000
16:58:10	2.530	2.520	2.530	0.080	1000	15885000
16:57:50	2.530	2.520	2.530	0.080	140000	15884000
16:57:49	2.530	2.520	2.530	0.080	160000	15744000
16:57:46	2.520	2.520	2.530	0.070	5000	15584000
16:57:39	2.520	2.520	2.530	0.070	4000	15579000
16:57:31	2.520	2.520	2.530	0.070	2000	15575000
16:57:25	2.520	2.510	2.520	0.070	96000	15573000
16:57:16	2.520	2.520	2.530	0.070	208000	15477000
16:57:13	2.520	2.520	2.530	0.070	50000	15269000
16:57:06	2.520	2.520	2.530	0.070	5000	15219000
16:57:01	2.520	2.520	2.530	0.070	176000	15214000
16:56:54	2.520	2.510	2.520	0.070	1000	15038000
16:56:53	2.520	2.520	2.530	0.070	279000	15037000
16:56:50	2.520	2.520	2.530	0.070	16000	14758000
16:56:44	2.520	2.520	2.530	0.070	3000	14742000
16:56:41	2.520	2.520	2.530	0.070	34000	14739000
16:55:30	2.520	2.520	2.530	0.070	9000	14705000
16:55:22	2.520	2.520	2.530	0.070	20000	14696000
16:55:20	2.520	2.520	2.530	0.070	6000	14676000
16:55:13	2.520	2.520	2.530	0.070	5000	14670000
16:55:09	2.520	2.520	2.530	0.070	10000	14665000
16:55:02	2.520	2.520	2.530	0.070	8000	14655000
16:54:56	2.520	2.520	2.530	0.070	5000	14647000
16:54:25	2.530	2.520	2.530	0.080	2000	14642000
16:53:36	2.530	2.520	2.530	0.080	10000	14640000
16:52:23	2.530	2.520	2.530	0.080	1000	14630000
16:52:17	2.520	2.520	2.530	0.070	4000	14629000
16:52:11	2.520	2.520	2.530	0.070	10000	14625000
16:49:31	2.520	2.520	2.530	0.070	9000	14615000
16:49:24	2.520	2.520	2.530	0.070	20000	14606000
16:49:21	2.520	2.520	2.530	0.070	20000	14586000
16:49:14	2.520	2.520	2.530	0.070	34000	14566000
16:49:09	2.530	2.520	2.530	0.080	2000	14532000
16:48:35	2.530	2.520	2.530	0.080	3000	14530000
16:48:17	2.530	2.520	2.530	0.080	4000	14527000
16:47:52	2.530	2.520	2.530	0.080	5000	14523000
16:46:18	2.520	2.520	2.530	0.070	5000	14518000
16:46:11	2.520	2.520	2.530	0.070	10000	14513000
16:45:19	2.520	2.520	2.530	0.070	1000	14503000
16:45:12	2.520	2.520	2.530	0.070	1000	14502000
16:42:14	2.530	2.520	2.530	0.080	1000	14501000
16:42:13	2.530	2.520	2.530	0.080	1000	14500000
16:41:57	2.520	2.520	2.530	0.070	4000	14499000
16:41:51	2.520	2.520	2.530	0.070	10000	14495000
16:41:13	2.520	2.520	2.530	0.070	3000	14485000
16:41:07	2.520	2.520	2.530	0.070	6000	14482000
16:40:12	2.520	2.520	2.530	0.070	8000	14476000
16:40:05	2.520	2.520	2.530	0.070	24000	14468000
16:39:59	2.520	2.520	2.530	0.070	8000	14444000
16:39:38	2.520	2.520	2.530	0.070	1000	14436000
16:39:32	2.520	2.520	2.530	0.070	3000	14435000
16:39:21	2.520	2.520	2.530	0.070	15000	14432000
16:39:14	2.520	2.520	2.530	0.070	34000	14417000
16:36:52	2.520	2.520	2.530	0.070	4000	14383000
16:36:46	2.520	2.520	2.530	0.070	10000	14379000
16:36:41	2.520	2.520	2.530	0.070	4000	14369000
16:36:34	2.520	2.520	2.530	0.070	10000	14365000
16:35:37	2.520	2.520	2.530	0.070	4000	14355000
16:35:31	2.520	2.520	2.530	0.070	10000	14351000
16:35:22	2.520	2.520	2.530	0.070	5000	14341000
16:35:16	2.520	2.520	2.530	0.070	10000	14336000
16:35:10	2.520	2.520	2.530	0.070	2000	14326000
16:35:03	2.520	2.520	2.530	0.070	5000	14324000
16:34:55	2.520	2.520	2.530	0.070	2000	14319000
16:34:48	2.520	2.520	2.530	0.070	5000	14317000
16:34:47	2.520	2.520	2.530	0.070	9000	14312000
16:34:40	2.520	2.520	2.530	0.070	10000	14303000
16:34:37	2.520	2.520	2.530	0.070	10000	14293000
16:34:10	2.520	2.520	2.530	0.070	4000	14283000
16:34:03	2.520	2.520	2.530	0.070	10000	14279000
16:33:49	2.520	2.520	2.530	0.070	5000	14269000
16:33:43	2.520	2.520	2.530	0.070	12000	14264000
16:33:27	2.520	2.520	2.530	0.070	4000	14252000
16:33:20	2.520	2.520	2.530	0.070	10000	14248000
16:33:19	2.520	2.520	2.530	0.070	2000	14238000
16:33:12	2.520	2.520	2.530	0.070	5000	14236000
16:33:02	2.520	2.520	2.530	0.070	10000	14231000
16:32:59	2.520	2.520	2.530	0.070	15000	14221000
16:30:18	2.530	2.520	2.530	0.080	1000	14206000
16:29:54	2.530	2.520	2.530	0.080	39000	14205000
16:29:51	2.520	2.510	2.520	0.070	87000	14166000
16:29:45	2.520	2.510	2.520	0.070	20000	14079000
16:29:26	2.520	2.510	2.520	0.070	4000	14059000
16:29:18	2.520	2.510	2.520	0.070	4000	14055000
16:29:15	2.520	2.510	2.520	0.070	18000	14051000
16:29:14	2.510	2.510	2.520	0.060	34000	14033000
16:24:30	2.510	2.510	2.520	0.060	2000	13999000
16:24:24	2.510	2.510	2.520	0.060	5000	13997000
16:19:11	2.510	2.510	2.520	0.060	10000	13992000
16:19:05	2.510	2.510	2.520	0.060	3000	13982000
16:18:59	2.520	2.510	2.520	0.070	26000	13979000
16:18:58	2.520	2.510	2.520	0.070	1000	13953000
16:18:39	2.520	2.510	2.520	0.070	4000	13952000
16:18:31	2.520	2.510	2.520	0.070	4000	13948000
16:18:26	2.520	2.510	2.520	0.070	20000	13944000
16:18:02	2.520	2.510	2.520	0.070	10000	13924000
16:17:34	2.510	2.510	2.520	0.060	6000	13914000
16:17:27	2.510	2.510	2.520	0.060	5000	13908000
16:16:12	2.520	2.510	2.520	0.070	3000	13903000
16:13:44	2.520	2.510	2.520	0.070	10000	13900000
16:13:27	2.510	2.510	2.520	0.060	15000	13890000
16:13:23	2.520	2.510	2.520	0.070	41000	13875000
16:13:20	2.520	2.510	2.520	0.070	50000	13834000
16:11:21	2.520	2.510	2.520	0.070	3000	13784000
16:11:13	2.520	2.510	2.520	0.070	8000	13781000
16:09:36	2.520	2.510	2.520	0.070	3000	13773000
16:09:20	2.510	2.510	2.520	0.060	6000	13770000
16:09:14	2.510	2.510	2.520	0.060	16000	13764000
16:09:13	2.510	2.510	2.520	0.060	5000	13748000
16:09:08	2.510	2.510	2.520	0.060	10000	13743000
16:09:07	2.510	2.510	2.520	0.060	5000	13733000
16:07:43	2.510	2.510	2.520	0.060	9000	13728000
16:07:36	2.520	2.510	2.520	0.070	9000	13685000
16:07:36	2.520	2.510	2.520	0.070	34000	13719000
16:07:35	2.510	2.510	2.520	0.060	5000	13676000
16:07:29	2.520	2.510	2.520	0.070	4000	13671000
16:07:25	2.520	2.510	2.520	0.070	1000	13667000
16:04:28	2.520	2.510	2.520	0.070	7000	13666000
16:00:21	2.510	2.510	2.520	0.060	8000	13659000
16:00:16	2.510	2.510	2.520	0.060	2000	13651000
16:00:08	2.520	2.520	2.530	0.070	3000	13649000
16:00:07	2.520	2.510	2.520	0.070	1000	13646000
16:00:06	2.520	2.510	2.520	0.070	4000	13645000
16:00:05	2.520	2.510	2.520	0.070	20000	13641000
16:00:01	2.510	2.510	2.520	0.060	2000	13621000

15:59:37	2.510	2.510	2.530	0.060	41000	13619000
15:59:26	2.520	2.510	2.520	0.070	1000	13578000
15:59:14	2.510	2.510	2.520	0.060	34000	13577000
15:58:58	2.530	2.510	2.530	0.080	27000	13543000
15:58:57	2.520	2.520	2.530	0.070	5000	13516000
15:58:57	2.520	2.510	2.520	0.070	17000	13511000
15:58:56	2.520	2.510	2.520	0.070	3000	13494000
15:58:56	2.520	2.510	2.520	0.070	147000	13491000
15:58:49	2.520	2.510	2.520	0.070	166000	13344000
15:57:45	2.520	2.520	2.530	0.070	3000	13178000
15:57:39	2.520	2.520	2.530	0.070	10000	13175000
15:57:25	2.520	2.520	2.530	0.070	79000	13165000
15:57:19	2.520	2.520	2.530	0.070	42000	13086000
15:57:12	2.530	2.520	2.530	0.080	60000	13044000
15:57:11	2.530	2.530	2.540	0.080	304000	12984000
15:55:39	2.530	2.530	2.540	0.080	1000	12680000
15:55:32	2.530	2.530	2.540	0.080	2000	12679000
15:54:51	2.530	2.530	2.540	0.080	6000	12677000
15:54:44	2.530	2.530	2.540	0.080	7000	12671000
15:54:17	2.540	2.530	2.540	0.090	10000	12664000
15:52:22	2.540	2.530	2.540	0.090	1000	12654000
15:51:55	2.530	2.530	2.540	0.080	1000	12653000
15:51:19	2.530	2.530	2.540	0.080	13000	12652000
15:51:13	2.530	2.530	2.540	0.080	1000	12639000
15:49:41	2.540	2.530	2.540	0.090	1000	12638000
15:49:23	2.540	2.530	2.540	0.090	36000	12637000
15:49:22	2.530	2.530	2.540	0.080	19000	12601000
15:49:14	2.530	2.530	2.540	0.080	34000	12582000
15:46:45	2.540	2.530	2.540	0.090	20000	12548000
15:41:42	2.540	2.530	2.540	0.090	3000	12528000
15:41:19	2.530	2.530	2.540	0.080	6000	12525000
15:41:13	2.530	2.530	2.540	0.080	17000	12519000
15:40:18	2.530	2.530	2.540	0.080	1000	12502000
15:40:02	2.540	2.530	2.540	0.090	1000	12501000
15:39:31	2.530	2.530	2.540	0.080	7000	12500000
15:39:25	2.530	2.530	2.540	0.080	20000	12493000
15:39:20	2.530	2.530	2.540	0.080	14000	12473000
15:39:14	2.530	2.530	2.540	0.080	34000	12459000
15:39:12	2.530	2.530	2.540	0.080	1000	12425000
15:37:14	2.540	2.530	2.540	0.090	4000	12424000
15:32:46	2.540	2.530	2.540	0.090	3000	12420000
15:31:06	2.530	2.530	2.540	0.080	2000	12417000
15:31:00	2.530	2.530	2.540	0.080	5000	12415000
15:30:56	2.530	2.530	2.540	0.080	54000	12410000
15:30:50	2.530	2.530	2.540	0.080	17000	12356000
15:29:16	2.540	2.530	2.540	0.090	2000	12339000
15:29:14	2.530	2.530	2.540	0.080	34000	12337000
15:25:51	2.540	2.530	2.540	0.090	20000	12303000
15:25:08	2.540	2.530	2.540	0.090	1000	12283000
15:21:47	2.540	2.530	2.540	0.090	31000	12282000
15:21:46	2.530	2.530	2.540	0.080	7000	12251000
15:21:41	2.530	2.530	2.540	0.080	50000	12244000
15:17:21	2.530	2.530	2.540	0.080	4000	12194000
15:17:15	2.530	2.530	2.540	0.080	14000	12190000
15:13:45	2.540	2.530	2.540	0.090	1000	12176000
15:13:42	2.530	2.520	2.530	0.080	9000	12175000
15:13:37	2.530	2.520	2.530	0.080	3000	12166000
15:13:34	2.530	2.520	2.530	0.080	20000	12163000
15:13:25	2.520	2.520	2.530	0.070	20000	12143000
15:13:18	2.530	2.520	2.530	0.080	58000	12123000
15:13:17	2.530	2.520	2.530	0.080	100000	12065000
15:12:22	2.530	2.520	2.530	0.080	100000	11965000
15:11:21	2.530	2.520	2.530	0.080	1000	11865000
15:11:21	2.520	2.520	2.530	0.070	4000	11864000
15:11:14	2.520	2.520	2.530	0.070	20000	11860000
15:11:11	2.520	2.510	2.520	0.070	3000	11840000
15:11:11	2.520	2.510	2.520	0.070	10000	11837000
15:11:09	2.520	2.510	2.520	0.070	4000	11827000
15:11:02	2.520	2.510	2.520	0.070	30000	11823000
15:10:32	2.520	2.510	2.520	0.070	3000	11793000
15:10:29	2.520	2.510	2.520	0.070	24000	11790000
15:10:26	2.520	2.510	2.520	0.070	20000	11766000
15:10:22	2.520	2.510	2.520	0.070	30000	11746000
15:09:34	2.520	2.510	2.520	0.070	10000	11716000
15:09:25	2.520	2.510	2.520	0.070	10000	11706000
15:09:21	2.520	2.510	2.520	0.070	33000	11696000
15:09:20	2.520	2.510	2.520	0.070	90000	11663000
15:09:16	2.520	2.510	2.520	0.070	4000	11573000
15:09:15	2.520	2.510	2.520	0.070	30000	11569000
15:09:14	2.510	2.510	2.520	0.060	35000	11539000
15:08:40	2.520	2.510	2.520	0.070	5000	11504000
15:08:09	2.520	2.510	2.520	0.070	1000	11499000
15:08:02	2.520	2.510	2.520	0.070	4000	11498000
15:07:56	2.520	2.510	2.520	0.070	15000	11494000
15:07:53	2.520	2.510	2.520	0.070	20000	11479000
15:07:51	2.520	2.510	2.520	0.070	50000	11459000
15:07:51	2.520	2.510	2.520	0.070	10000	11409000
15:07:50	2.520	2.510	2.520	0.070	100000	11399000
15:07:01	2.520	2.510	2.520	0.070	5000	11299000
15:06:47	2.520	2.510	2.520	0.070	3000	11294000
15:06:43	2.520	2.510	2.520	0.070	20000	11291000
15:06:25	2.520	2.510	2.520	0.070	2000	11271000
15:06:18	2.520	2.510	2.520	0.070	3000	11269000
15:05:34	2.520	2.510	2.520	0.070	54000	11266000
15:05:33	2.520	2.510	2.520	0.070	84000	11212000
15:05:05	2.520	2.510	2.520	0.070	20000	11128000
15:04:55	2.520	2.510	2.520	0.070	2000	11108000
15:04:41	2.510	2.510	2.520	0.060	2000	11106000
15:02:10	2.520	2.510	2.520	0.070	5000	11104000

14:59:51	2.520	2.510	2.520	0.070	1000	11099000
14:59:17	2.520	2.510	2.520	0.070	25000	11098000
14:59:14	2.510	2.510	2.520	0.060	34000	11073000
14:58:22	2.520	2.510	2.520	0.070	1000	11039000
14:58:21	2.510	2.510	2.520	0.060	12000	11038000
14:55:13	2.520	2.510	2.520	0.070	20000	11026000
14:54:57	2.520	2.510	2.520	0.070	3000	11006000
14:51:38	2.520	2.510	2.520	0.070	2000	11003000
14:50:59	2.520	2.510	2.520	0.070	3000	11001000
14:50:30	2.520	2.510	2.520	0.070	1000	10998000
14:49:15	2.520	2.510	2.520	0.070	25000	10997000
14:49:14	2.510	2.510	2.520	0.060	34000	10972000
14:47:00	2.520	2.510	2.520	0.070	3000	10938000
14:43:07	2.520	2.510	2.520	0.070	1000	10935000
14:43:03	2.520	2.510	2.520	0.070	2000	10934000
14:39:14	2.510	2.510	2.520	0.060	34000	10932000
14:38:56	2.520	2.510	2.520	0.070	35000	10898000
14:38:55	2.520	2.510	2.520	0.070	50000	10863000
14:35:29	2.520	2.510	2.520	0.070	2000	10813000
14:34:01	2.520	2.510	2.520	0.070	20000	10811000
14:33:38	2.520	2.510	2.520	0.070	20000	10791000
14:33:28	2.520	2.510	2.520	0.070	10000	10771000
14:32:36	2.520	2.510	2.520	0.070	1000	10761000
14:30:47	2.520	2.510	2.520	0.070	1000	10760000
14:29:27	2.520	2.510	2.520	0.070	2000	10759000
14:29:22	2.520	2.510	2.520	0.070	23000	10757000
14:29:21	2.520	2.510	2.520	0.070	10000	10734000
14:29:14	2.510	2.510	2.520	0.060	34000	10724000
14:29:06	2.520	2.510	2.520	0.070	3000	10690000
14:28:59	2.520	2.510	2.520	0.070	1000	10687000
14:28:41	2.520	2.510	2.520	0.070	20000	10686000
14:27:53	2.520	2.510	2.520	0.070	19000	10666000
14:27:52	2.520	2.510	2.520	0.070	6000	10647000
14:26:36	2.520	2.510	2.520	0.070	3000	10641000
14:24:42	2.520	2.510	2.520	0.070	6000	10638000
14:24:08	2.520	2.510	2.520	0.070	3000	10632000
14:24:07	2.520	2.510	2.520	0.070	2000	10629000
14:23:31	2.520	2.510	2.520	0.070	10000	10627000
14:21:39	2.520	2.510	2.520	0.070	2000	10617000
14:21:21	2.520	2.510	2.520	0.070	2000	10615000
14:19:14	2.510	2.510	2.520	0.060	34000	10613000
14:19:03	2.520	2.510	2.520	0.070	2000	10579000
14:13:14	2.520	2.510	2.520	0.070	1000	10577000
14:11:28	2.520	2.510	2.520	0.070	4000	10576000
14:09:14	2.510	2.510	2.520	0.060	34000	10572000
14:06:43	2.520	2.510	2.520	0.070	9000	10538000
14:06:43	2.520	2.510	2.520	0.070	41000	10529000
14:03:04	2.520	2.510	2.520	0.070	200000	10488000
14:00:54	2.520	2.510	2.520	0.070	11000	10288000

13:59:26	2.520	2.510	2.520	0.070	39000	10277000

12:29:31	2.510	2.510	2.520	0.060	24000	10238000
12:28:03	2.520	2.510	2.520	0.070	1000	10214000
12:28:00	2.520	2.510	2.520	0.070	1000	10213000
12:22:29	2.510	2.510	2.520	0.060	23000	10212000
12:17:19	2.520	2.510	2.520	0.070	1000	10189000
12:15:14	2.510	2.510	2.520	0.060	34000	10188000
12:14:16	2.520	2.510	2.520	0.070	1000	10154000
12:10:51	2.520	2.520	2.530	0.070	6000	10153000
12:10:45	2.520	2.520	2.530	0.070	10000	10147000
12:10:43	2.520	2.520	2.530	0.070	35000	10137000
12:10:39	2.520	2.520	2.530	0.070	10000	10102000
12:10:39	2.520	2.520	2.530	0.070	10000	10092000
12:10:37	2.520	2.520	2.530	0.070	1000	10082000
12:10:35	2.520	2.520	2.530	0.070	26000	10081000
12:10:24	2.520	2.520	2.530	0.070	60000	10055000
12:10:15	2.520	2.520	2.530	0.070	10000	9995000
12:10:00	2.520	2.520	2.530	0.070	1000	9985000
12:09:33	2.520	2.520	2.530	0.070	5000	9984000
12:09:26	2.520	2.520	2.530	0.070	10000	9979000
12:09:24	2.520	2.520	2.530	0.070	8000	9969000
12:09:17	2.520	2.520	2.530	0.070	5000	9961000
12:09:17	2.520	2.520	2.530	0.070	15000	9956000
12:08:52	2.520	2.520	2.530	0.070	1000	9941000
12:08:51	2.520	2.520	2.530	0.070	2000	9940000
12:08:43	2.520	2.520	2.530	0.070	1000	9938000
12:08:37	2.520	2.520	2.530	0.070	3000	9937000
12:08:35	2.520	2.520	2.530	0.070	5000	9934000
12:08:28	2.520	2.520	2.530	0.070	10000	9929000
12:08:14	2.520	2.520	2.530	0.070	7000	9919000
12:08:07	2.520	2.520	2.530	0.070	14000	9912000
12:08:01	2.520	2.520	2.530	0.070	50000	9898000
12:06:03	2.520	2.520	2.530	0.070	27000	9848000
12:05:58	2.520	2.520	2.530	0.070	1000	9821000
12:05:50	2.520	2.520	2.530	0.070	6000	9820000
12:05:15	2.530	2.520	2.530	0.080	24000	9814000
12:05:14	2.520	2.520	2.530	0.070	34000	9790000
12:03:05	2.530	2.520	2.530	0.080	2000	9756000
12:00:16	2.520	2.520	2.530	0.070	2000	9754000
12:00:09	2.520	2.520	2.530	0.070	4000	9752000

11:59:22	2.520	2.520	2.530	0.070	13000	9748000
11:59:16	2.520	2.520	2.530	0.070	15000	9735000
11:58:02	2.530	2.520	2.530	0.080	2000	9706000
11:58:02	2.530	2.520	2.530	0.080	14000	9720000
11:58:00	2.520	2.520	2.530	0.070	36000	9704000
11:57:54	2.520	2.520	2.530	0.070	3000	9668000
11:57:02	2.530	2.520	2.530	0.080	1000	9665000
11:56:45	2.530	2.520	2.530	0.080	1000	9664000
11:55:16	2.530	2.520	2.530	0.080	37000	9663000
11:55:14	2.520	2.520	2.530	0.070	34000	9626000
11:53:00	2.530	2.520	2.530	0.080	2000	9592000
11:51:40	2.530	2.520	2.530	0.080	2000	9590000
11:51:01	2.530	2.520	2.530	0.080	1000	9588000
11:49:35	2.530	2.520	2.530	0.080	2000	9587000
11:49:33	2.520	2.520	2.530	0.070	11000	9585000
11:49:26	2.520	2.520	2.530	0.070	25000	9574000
11:49:16	2.520	2.520	2.530	0.070	9000	9549000
11:49:09	2.520	2.520	2.530	0.070	15000	9540000
11:47:40	2.530	2.520	2.530	0.080	2000	9525000
11:47:10	2.530	2.520	2.530	0.080	3000	9523000
11:46:15	2.530	2.520	2.530	0.080	1000	9520000
11:45:26	2.520	2.520	2.530	0.070	24000	9519000
11:45:20	2.520	2.520	2.530	0.070	20000	9495000
11:45:15	2.530	2.520	2.530	0.080	1000	9475000
11:45:14	2.520	2.520	2.530	0.070	34000	9474000
11:44:27	2.530	2.520	2.530	0.080	2000	9440000
11:44:09	2.530	2.520	2.530	0.080	1000	9438000
11:43:29	2.520	2.520	2.530	0.070	4000	9437000
11:43:22	2.520	2.520	2.530	0.070	6000	9433000
11:43:12	2.530	2.520	2.530	0.080	2000	9427000
11:41:13	2.520	2.520	2.530	0.070	11000	9425000
11:41:06	2.520	2.520	2.530	0.070	30000	9414000
11:40:48	2.530	2.520	2.530	0.080	10000	9384000
11:39:12	2.520	2.520	2.530	0.070	7000	9374000
11:39:06	2.520	2.520	2.530	0.070	15000	9367000
11:35:20	2.520	2.520	2.530	0.070	2000	9352000
11:35:14	2.520	2.520	2.530	0.070	34000	9350000
11:35:04	2.520	2.520	2.530	0.070	7000	9316000
11:31:16	2.530	2.520	2.530	0.080	2000	9309000
11:28:58	2.530	2.520	2.530	0.080	1000	9307000
11:28:57	2.520	2.520	2.530	0.070	15000	9306000
11:26:02	2.530	2.520	2.530	0.080	15000	9291000
11:25:14	2.520	2.520	2.530	0.070	34000	9276000
11:22:37	2.520	2.520	2.530	0.070	10000	9242000
11:20:02	2.520	2.520	2.530	0.070	3000	9232000
11:19:01	2.530	2.520	2.530	0.080	7000	9229000
11:19:00	2.520	2.520	2.530	0.070	20000	9222000
11:18:54	2.530	2.520	2.530	0.080	32000	9202000
11:18:53	2.520	2.520	2.530	0.070	16000	9170000
11:18:44	2.520	2.520	2.530	0.070	52000	9154000
11:18:37	2.520	2.520	2.530	0.070	10000	9102000
11:18:15	2.530	2.520	2.530	0.080	3000	9092000
11:17:48	2.530	2.520	2.530	0.080	16000	9089000
11:17:46	2.530	2.520	2.530	0.080	40000	9073000
11:17:45	2.520	2.520	2.530	0.070	200000	9033000
11:15:52	2.530	2.520	2.530	0.080	1000	8833000
11:15:19	2.530	2.520	2.530	0.080	3000	8832000
11:15:18	2.530	2.520	2.530	0.080	1000	8829000
11:15:14	2.520	2.520	2.530	0.070	34000	8828000
11:14:56	2.530	2.520	2.530	0.080	2000	8794000
11:14:51	2.530	2.520	2.530	0.080	1000	8792000
11:14:49	2.520	2.520	2.530	0.070	10000	8791000
11:13:02	2.530	2.520	2.530	0.080	1000	8781000
11:12:53	2.530	2.520	2.530	0.080	2000	8780000
11:12:16	2.520	2.520	2.530	0.070	4000	8778000
11:12:10	2.520	2.520	2.530	0.070	10000	8774000
11:10:51	2.520	2.520	2.530	0.070	12000	8764000
11:10:45	2.520	2.520	2.530	0.070	5000	8752000
11:08:53	2.530	2.520	2.530	0.080	2000	8747000
11:08:47	2.530	2.520	2.530	0.080	20000	8745000
11:08:46	2.520	2.520	2.530	0.070	35000	8725000
11:08:39	2.520	2.520	2.530	0.070	16000	8690000
11:07:17	2.530	2.520	2.530	0.080	1000	8674000
11:05:24	2.530	2.520	2.530	0.080	3000	8673000
11:05:15	2.530	2.520	2.530	0.080	24000	8670000
11:05:14	2.530	2.520	2.530	0.080	3000	8646000
11:05:14	2.520	2.520	2.530	0.070	34000	8643000
11:02:50	2.520	2.520	2.530	0.070	2000	8609000
11:01:59	2.520	2.520	2.530	0.070	16000	8607000
11:01:52	2.520	2.520	2.530	0.070	15000	8591000
11:01:32	2.530	2.520	2.530	0.080	5000	8576000
11:00:56	2.530	2.520	2.530	0.080	10000	8571000
11:00:55	2.520	2.520	2.530	0.070	5000	8561000
11:00:53	2.530	2.520	2.530	0.080	1000	8556000
11:00:46	2.520	2.520	2.530	0.070	11000	8555000
11:00:40	2.520	2.520	2.530	0.070	5000	8544000

10:59:05	2.530	2.520	2.530	0.080	1000	8539000
10:58:39	2.530	2.520	2.530	0.080	2000	8538000
10:58:38	2.520	2.520	2.530	0.070	16000	8536000
10:56:15	2.530	2.520	2.530	0.080	2000	8520000
10:55:20	2.520	2.520	2.530	0.070	33000	8518000
10:55:14	2.520	2.520	2.530	0.070	34000	8485000
10:54:39	2.530	2.520	2.530	0.080	2000	8451000
10:54:38	2.530	2.520	2.530	0.080	10000	8449000
10:54:27	2.530	2.520	2.530	0.080	3000	8439000
10:54:26	2.530	2.520	2.530	0.080	2000	8436000
10:54:08	2.530	2.520	2.530	0.080	2000	8434000
10:53:30	2.530	2.520	2.530	0.080	2000	8432000
10:51:53	2.530	2.520	2.530	0.080	2000	8430000
10:50:31	2.530	2.520	2.530	0.080	3000	8428000
10:48:37	2.530	2.520	2.530	0.080	17000	8425000
10:48:36	2.520	2.520	2.530	0.070	32000	8408000
10:48:30	2.520	2.520	2.530	0.070	15000	8376000
10:47:46	2.530	2.520	2.530	0.080	2000	8361000
10:45:15	2.530	2.520	2.530	0.080	22000	8359000
10:45:14	2.520	2.520	2.530	0.070	34000	8337000
10:45:04	2.530	2.520	2.530	0.080	1000	8303000
10:44:57	2.520	2.520	2.530	0.070	1000	8302000
10:44:50	2.520	2.520	2.530	0.070	3000	8301000
10:43:59	2.520	2.520	2.530	0.070	2000	8298000
10:43:52	2.520	2.520	2.530	0.070	5000	8296000
10:39:41	2.520	2.520	2.530	0.070	4000	8291000
10:39:35	2.520	2.520	2.530	0.070	10000	8287000
10:39:31	2.520	2.520	2.530	0.070	3000	8277000
10:39:24	2.520	2.520	2.530	0.070	7000	8274000
10:38:22	2.520	2.520	2.530	0.070	13000	8267000
10:38:15	2.520	2.520	2.530	0.070	16000	8254000
10:36:59	2.530	2.520	2.530	0.080	10000	8238000
10:35:38	2.530	2.520	2.530	0.080	3000	8228000
10:35:24	2.520	2.520	2.530	0.070	16000	8225000
10:35:18	2.520	2.520	2.530	0.070	2000	8209000
10:35:14	2.520	2.520	2.530	0.070	34000	8207000
10:35:03	2.530	2.520	2.530	0.080	2000	8173000
10:33:53	2.520	2.520	2.530	0.070	19000	8171000
10:33:47	2.520	2.520	2.530	0.070	1000	8152000
10:33:35	2.530	2.520	2.530	0.080	2000	8151000
10:32:45	2.530	2.520	2.530	0.080	40000	8149000
10:30:41	2.530	2.520	2.530	0.080	1000	8109000
10:30:05	2.530	2.520	2.530	0.080	1000	8108000
10:29:15	2.520	2.520	2.530	0.070	2000	8107000
10:29:07	2.520	2.520	2.530	0.070	4000	8105000
10:28:24	2.520	2.520	2.530	0.070	12000	8101000
10:28:18	2.520	2.520	2.530	0.070	15000	8089000
10:26:51	2.530	2.520	2.530	0.080	3000	8074000
10:26:50	2.520	2.520	2.530	0.070	10000	8071000
10:26:17	2.520	2.520	2.530	0.070	2000	8061000
10:26:11	2.520	2.520	2.530	0.070	5000	8059000
10:25:37	2.520	2.520	2.530	0.070	24000	8054000
10:25:31	2.520	2.520	2.530	0.070	5000	8030000
10:25:15	2.530	2.520	2.530	0.080	17000	8025000
10:25:14	2.520	2.520	2.530	0.070	34000	8008000
10:24:49	2.520	2.520	2.530	0.070	5000	7974000
10:24:43	2.520	2.520	2.530	0.070	10000	7969000
10:24:20	2.520	2.520	2.530	0.070	1000	7959000
10:24:14	2.520	2.520	2.530	0.070	9000	7958000
10:24:13	2.520	2.520	2.530	0.070	3000	7949000
10:24:07	2.520	2.520	2.530	0.070	2000	7946000
10:24:05	2.520	2.520	2.530	0.070	20000	7944000
10:23:33	2.520	2.520	2.530	0.070	2000	7924000
10:23:26	2.520	2.520	2.530	0.070	5000	7922000
10:23:23	2.520	2.520	2.530	0.070	3000	7917000
10:23:17	2.520	2.520	2.530	0.070	6000	7914000
10:23:11	2.520	2.520	2.530	0.070	16000	7908000
10:23:04	2.520	2.520	2.530	0.070	30000	7892000
10:22:50	2.530	2.520	2.530	0.080	2000	7862000
10:22:47	2.520	2.520	2.530	0.070	5000	7860000
10:22:46	2.520	2.520	2.530	0.070	2000	7855000
10:22:40	2.520	2.520	2.530	0.070	5000	7853000
10:21:56	2.520	2.520	2.530	0.070	2000	7848000
10:21:50	2.520	2.520	2.530	0.070	4000	7846000
10:20:31	2.520	2.520	2.530	0.070	3000	7842000
10:20:24	2.520	2.520	2.530	0.070	5000	7839000
10:20:16	2.530	2.520	2.530	0.080	2000	7834000
10:19:56	2.520	2.520	2.530	0.070	6000	7832000
10:19:50	2.520	2.520	2.530	0.070	1000	7826000
10:19:26	2.530	2.520	2.530	0.080	7000	7825000
10:19:24	2.520	2.520	2.530	0.070	5000	7818000
10:17:30	2.530	2.520	2.530	0.080	2000	7813000
10:17:29	2.520	2.520	2.530	0.070	4000	7811000
10:17:22	2.520	2.520	2.530	0.070	10000	7807000
10:17:03	2.520	2.520	2.530	0.070	1000	7797000
10:16:56	2.520	2.520	2.530	0.070	1000	7796000
10:16:15	2.520	2.520	2.530	0.070	2000	7795000
10:16:08	2.520	2.520	2.530	0.070	4000	7793000
10:15:18	2.520	2.520	2.530	0.070	1000	7789000
10:15:16	2.530	2.520	2.530	0.080	1000	7788000
10:15:12	2.520	2.520	2.530	0.070	13000	7787000
10:15:07	2.520	2.520	2.530	0.070	1000	7774000
10:13:23	2.530	2.520	2.530	0.080	25000	7773000
10:13:20	2.520	2.510	2.520	0.070	33000	7748000
10:13:17	2.520	2.510	2.520	0.070	150000	7715000
10:13:15	2.510	2.510	2.520	0.060	6000	7565000
10:13:14	2.510	2.510	2.520	0.060	16000	7559000
10:13:13	2.520	2.510	2.520	0.070	81000	7528000
10:13:13	2.520	2.510	2.520	0.070	15000	7543000
10:13:12	2.520	2.510	2.520	0.070	121000	7447000
10:13:06	2.520	2.510	2.520	0.070	2000	7326000
10:13:04	2.520	2.510	2.520	0.070	50000	7324000
10:12:47	2.520	2.510	2.520	0.070	2000	7274000
10:12:07	2.520	2.510	2.520	0.070	50000	7272000
10:11:00	2.520	2.510	2.520	0.070	2000	7222000
10:10:36	2.510	2.510	2.520	0.060	1000	7220000
10:10:05	2.520	2.510	2.520	0.070	250000	7219000
10:09:50	2.520	2.510	2.520	0.070	2000	6969000
10:09:37	2.510	2.510	2.520	0.060	10000	6967000
10:07:47	2.520	2.510	2.520	0.070	2000	6957000
10:05:01	2.510	2.510	2.520	0.060	10000	6955000
10:04:53	2.520	2.510	2.520	0.070	3000	6945000
10:03:40	2.520	2.510	2.520	0.070	200000	6942000
10:03:13	2.520	2.510	2.520	0.070	2000	6742000
10:01:28	2.510	2.510	2.520	0.060	10000	6740000
10:00:04	2.520	2.510	2.520	0.070	1000	6730000

09:59:38	2.510	2.510	2.520	0.060	26000	6729000
09:58:38	2.510	2.510	2.520	0.060	3000	6703000
09:58:36	2.520	2.510	2.520	0.070	5000	6700000
09:58:09	2.520	2.510	2.520	0.070	2000	6695000
09:55:54	2.520	2.510	2.520	0.070	1000	6693000
09:55:53	2.510	2.510	2.520	0.060	25000	6692000
09:54:49	2.510	2.510	2.520	0.060	10000	6667000
09:53:41	2.510	2.510	2.520	0.060	1000	6657000
09:52:04	2.510	2.510	2.520	0.060	5000	6656000
09:51:00	2.510	2.510	2.520	0.060	1000	6651000
09:50:59	2.510	2.510	2.520	0.060	39000	6650000
09:50:58	2.510	2.500	2.510	0.060	120000	6611000
09:50:49	2.510	2.500	2.510	0.060	2000	6491000
09:50:26	2.510	2.500	2.510	0.060	30000	6489000
09:50:25	2.510	2.500	2.510	0.060	50000	6459000
09:49:56	2.510	2.500	2.510	0.060	1000	6409000
09:49:04	2.510	2.500	2.510	0.060	3000	6408000
09:48:21	2.510	2.500	2.510	0.060	10000	6405000
09:47:31	2.500	2.500	2.510	0.050	41000	6395000
09:47:24	2.500	2.500	2.510	0.050	5000	6354000
09:47:12	2.510	2.500	2.510	0.060	90000	6349000
09:46:32	2.500	2.500	2.510	0.050	28000	6259000
09:46:20	2.510	2.510	2.520	0.060	34000	6231000
09:46:14	2.510	2.510	2.520	0.060	145000	6197000
09:46:06	2.510	2.510	2.520	0.060	27000	6052000
09:46:00	2.510	2.510	2.520	0.060	11000	6025000
09:45:54	2.520	2.510	2.520	0.070	21000	6014000
09:45:53	2.510	2.510	2.520	0.060	41000	5993000
09:45:31	2.520	2.510	2.520	0.070	10000	5952000
09:45:02	2.520	2.510	2.520	0.070	1000	5942000
09:44:58	2.510	2.510	2.520	0.060	1000	5941000
09:44:19	2.520	2.510	2.520	0.070	2000	5940000
09:43:37	2.520	2.510	2.520	0.070	3000	5938000
09:42:56	2.520	2.510	2.520	0.070	5000	5935000
09:40:24	2.520	2.510	2.520	0.070	36000	5930000
09:40:23	2.510	2.510	2.520	0.060	63000	5894000
09:40:17	2.510	2.500	2.510	0.060	10000	5831000
09:40:06	2.500	2.500	2.510	0.050	5000	5821000
09:40:00	2.500	2.500	2.510	0.050	31000	5816000
09:39:54	2.510	2.500	2.510	0.060	20000	5785000
09:39:53	2.500	2.500	2.510	0.050	40000	5745000
09:39:53	2.500	2.500	2.510	0.050	20000	5765000
09:38:43	2.510	2.500	2.510	0.060	22000	5705000
09:38:42	2.510	2.500	2.510	0.060	5000	5683000
09:38:23	2.510	2.500	2.510	0.060	1000	5678000
09:36:26	2.510	2.500	2.510	0.060	10000	5677000
09:34:32	2.500	2.500	2.510	0.050	22000	5667000
09:34:27	2.500	2.500	2.510	0.050	1000	5645000
09:34:21	2.510	2.500	2.510	0.060	1000	5644000
09:34:12	2.510	2.500	2.510	0.060	1000	5643000
09:33:43	2.510	2.500	2.510	0.060	20000	5642000
09:33:32	2.510	2.500	2.510	0.060	5000	5622000
09:33:31	2.510	2.500	2.510	0.060	5000	5617000
09:33:26	2.510	2.500	2.510	0.060	20000	5612000
09:33:20	2.500	2.500	2.510	0.050	5000	5592000
09:33:14	2.510	2.500	2.510	0.060	5000	5587000
09:33:11	2.510	2.500	2.510	0.060	3000	5582000
09:33:10	2.510	2.500	2.510	0.060	4000	5579000
09:33:08	2.500	2.500	2.510	0.050	33000	5575000
09:33:01	2.510	2.500	2.510	0.060	10000	5542000
09:32:56	2.510	2.510	2.520	0.060	8000	5532000
09:32:50	2.510	2.510	2.520	0.060	69000	5524000
09:32:48	2.510	2.510	2.520	0.060	52000	5455000
09:32:44	2.510	2.510	2.520	0.060	7000	5403000
09:32:42	2.510	2.500	2.510	0.060	50000	5396000
09:32:37	2.510	2.500	2.510	0.060	17000	5346000
09:32:35	2.500	2.500	2.510	0.050	15000	5329000
09:32:29	2.510	2.500	2.510	0.060	3000	5292000
09:32:29	2.500	2.500	2.510	0.050	22000	5314000
09:32:28	2.510	2.500	2.510	0.060	4000	5289000
09:32:26	2.510	2.500	2.510	0.060	2000	5285000
09:32:25	2.500	2.500	2.510	0.050	4000	5283000
09:32:19	2.510	2.500	2.510	0.060	19000	5279000
09:32:18	2.500	2.500	2.510	0.050	38000	5260000
09:32:11	2.500	2.500	2.510	0.050	13000	5222000
09:32:05	2.510	2.500	2.510	0.060	41000	5209000
09:32:04	2.500	2.500	2.510	0.050	101000	5168000
09:31:58	2.500	2.500	2.510	0.050	4000	5067000
09:31:52	2.510	2.500	2.510	0.060	31000	5063000
09:31:52	2.510	2.500	2.510	0.060	25000	5032000
09:31:39	2.510	2.500	2.510	0.060	3000	5007000
09:31:20	2.510	2.500	2.510	0.060	2000	5004000
09:31:12	2.510	2.500	2.510	0.060	2000	5002000
09:30:50	2.510	2.500	2.510	0.060	5000	5000000
09:30:19	2.510	2.500	2.510	0.060	3000	4995000
09:30:06	2.510	2.500	2.510	0.060	1000	4992000
09:29:57	2.510	2.500	2.510	0.060	8000	4991000
09:29:17	2.510	2.500	2.510	0.060	3000	4983000
09:28:54	2.510	2.500	2.510	0.060	3000	4980000
09:28:45	2.510	2.500	2.510	0.060	36000	4977000
09:28:32	2.510	2.500	2.510	0.060	4000	4941000
09:28:29	2.510	2.500	2.510	0.060	41000	4937000
09:28:29	2.500	2.500	2.510	0.050	25000	4896000
09:28:22	2.500	2.500	2.510	0.050	58000	4871000
09:28:15	2.500	2.500	2.510	0.050	137000	4813000
09:28:09	2.510	2.510	2.520	0.060	125000	4676000
09:27:48	2.520	2.510	2.520	0.070	22000	4551000
09:27:47	2.510	2.510	2.520	0.060	25000	4529000
09:27:41	2.510	2.510	2.520	0.060	2000	4504000
09:27:34	2.520	2.510	2.520	0.070	5000	4502000
09:27:07	2.520	2.510	2.520	0.070	1000	4497000
09:27:03	2.520	2.510	2.520	0.070	5000	4496000
09:26:38	2.520	2.510	2.520	0.070	10000	4491000
09:26:33	2.510	2.510	2.520	0.060	18000	4481000
09:26:32	2.510	2.510	2.520	0.060	43000	4463000
09:26:31	2.520	2.520	2.530	0.070	17000	4420000
09:26:26	2.520	2.510	2.520	0.070	5000	4403000
09:26:23	2.510	2.510	2.520	0.060	1000	4398000
09:26:20	2.520	2.510	2.520	0.070	50000	4392000
09:26:20	2.520	2.510	2.520	0.070	5000	4397000
09:26:14	2.520	2.510	2.520	0.070	2000	4342000
09:26:13	2.520	2.520	2.530	0.070	7000	4340000
09:26:07	2.520	2.520	2.530	0.070	71000	4333000
09:25:59	2.520	2.510	2.520	0.070	1000	4262000
09:25:58	2.510	2.510	2.520	0.060	3000	4261000
09:25:52	2.520	2.510	2.520	0.070	5000	4258000
09:25:40	2.520	2.510	2.520	0.070	5000	4253000
09:25:37	2.520	2.510	2.520	0.070	2000	4248000
09:25:35	2.520	2.510	2.520	0.070	9000	4246000
09:25:34	2.510	2.510	2.520	0.060	33000	4237000
09:25:28	2.510	2.510	2.520	0.060	27000	4204000
09:25:22	2.520	2.510	2.520	0.070	22000	4177000
09:25:18	2.520	2.510	2.520	0.070	10000	4155000
09:25:16	2.510	2.510	2.520	0.060	55000	4145000
09:25:09	2.520	2.510	2.520	0.070	12000	4090000
09:25:08	2.520	2.510	2.520	0.070	15000	4077000
09:25:08	2.520	2.510	2.520	0.070	1000	4078000
09:25:07	2.520	2.510	2.520	0.070	5000	4062000
09:25:07	2.520	2.510	2.520	0.070	5000	4057000
09:25:03	2.520	2.510	2.520	0.070	21000	4052000
09:25:02	2.510	2.510	2.520	0.060	36000	4031000
09:24:56	2.520	2.510	2.520	0.070	17000	3995000
09:24:55	2.510	2.510	2.520	0.060	43000	3978000
09:24:54	2.510	2.510	2.520	0.060	46000	3935000
09:24:48	2.520	2.510	2.520	0.070	37000	3889000
09:24:47	2.520	2.510	2.520	0.070	200000	3852000
09:24:16	2.520	2.510	2.520	0.070	10000	3652000
09:24:15	2.520	2.510	2.520	0.070	5000	3642000
09:24:12	2.520	2.510	2.520	0.070	3000	3637000
09:24:09	2.520	2.510	2.520	0.070	1000	3634000
09:24:05	2.520	2.510	2.520	0.070	5000	3633000
09:24:00	2.520	2.520	2.530	0.070	18000	3628000
09:23:35	2.530	2.520	2.530	0.080	1000	3610000
09:23:34	2.520	2.520	2.530	0.070	1000	3609000
09:23:27	2.520	2.520	2.530	0.070	2000	3608000
09:23:20	2.520	2.520	2.530	0.070	4000	3606000
09:23:13	2.520	2.520	2.530	0.070	10000	3602000
09:23:06	2.520	2.520	2.530	0.070	40000	3592000
09:22:59	2.520	2.510	2.520	0.070	12000	3552000
09:22:58	2.520	2.520	2.530	0.070	4000	3540000
09:22:57	2.520	2.510	2.520	0.070	1000	3536000
09:22:53	2.520	2.510	2.520	0.070	2000	3532000
09:22:53	2.510	2.510	2.520	0.060	3000	3535000
09:22:52	2.510	2.510	2.520	0.060	1000	3530000
09:22:51	2.510	2.510	2.520	0.060	45000	3528000
09:22:51	2.510	2.510	2.520	0.060	1000	3529000
09:22:50	2.510	2.510	2.520	0.060	72000	3421000
09:22:50	2.510	2.510	2.520	0.060	62000	3483000
09:22:45	2.520	2.510	2.520	0.070	1000	3348000
09:22:45	2.510	2.510	2.520	0.060	1000	3349000
09:22:44	2.520	2.510	2.520	0.070	1000	3347000
09:22:42	2.510	2.510	2.520	0.060	40000	3346000
09:22:39	2.520	2.510	2.520	0.070	11000	3306000
09:22:38	2.520	2.520	2.530	0.070	52000	3295000
09:22:31	2.520	2.520	2.530	0.070	50000	3243000
09:22:24	2.530	2.510	2.530	0.080	119000	3193000
09:22:22	2.520	2.510	2.520	0.070	320000	3074000
09:22:13	2.520	2.510	2.520	0.070	8000	2754000
09:22:02	2.520	2.510	2.520	0.070	5000	2746000
09:21:58	2.510	2.510	2.520	0.060	6000	2741000
09:21:51	2.510	2.510	2.520	0.060	4000	2735000
09:21:48	2.510	2.510	2.520	0.060	6000	2731000
09:21:41	2.510	2.510	2.520	0.060	4000	2725000
09:21:40	2.510	2.510	2.520	0.060	5000	2721000
09:21:33	2.510	2.510	2.520	0.060	4000	2715000
09:21:33	2.510	2.510	2.520	0.060	1000	2716000
09:20:54	2.510	2.510	2.520	0.060	3000	2711000
09:20:47	2.520	2.510	2.520	0.070	5000	2706000
09:20:47	2.510	2.510	2.520	0.060	2000	2708000
09:20:41	2.510	2.510	2.520	0.060	3000	2701000
09:20:40	2.510	2.510	2.520	0.060	3000	2698000
09:20:34	2.510	2.510	2.520	0.060	13000	2695000
09:20:29	2.510	2.510	2.520	0.060	10000	2682000
09:20:24	2.510	2.510	2.520	0.060	5000	2672000
09:18:03	2.510	2.510	2.520	0.060	11000	2667000
09:17:57	2.510	2.510	2.520	0.060	42000	2656000
09:17:50	2.510	2.510	2.520	0.060	43000	2614000
09:17:00	2.510	2.510	2.520	0.060	2000	2571000
09:16:53	2.510	2.510	2.520	0.060	1000	2569000
09:15:06	2.510	2.510	2.520	0.060	1000	2568000
09:14:59	2.510	2.510	2.520	0.060	2000	2567000
09:14:52	2.510	2.510	2.520	0.060	3000	2565000
09:14:46	2.510	2.510	2.520	0.060	6000	2562000
09:14:40	2.510	2.510	2.520	0.060	38000	2556000
09:14:34	2.510	2.510	2.520	0.060	4000	2518000
09:14:04	2.520	2.510	2.520	0.070	1000	2514000
09:13:25	2.520	2.510	2.520	0.070	37000	2513000
09:13:22	2.510	2.500	2.510	0.060	3000	2476000
09:13:21	2.510	2.500	2.510	0.060	3000	2473000
09:13:20	2.500	2.500	2.510	0.050	44000	2470000
09:13:19	2.500	2.500	2.510	0.050	33000	2426000
09:13:13	2.510	2.500	2.510	0.060	5000	2393000
09:13:09	2.510	2.500	2.510	0.060	20000	2388000
09:13:06	2.510	2.500	2.510	0.060	1000	2368000
09:12:53	2.520	2.500	2.510	0.070	50000	2367000
09:12:52	2.500	2.500	2.520	0.050	23000	2317000
09:12:51	2.510	2.510	2.520	0.060	1000	2294000
09:12:45	2.500	2.500	2.510	0.050	46000	2293000
09:12:41	2.510	2.500	2.510	0.060	2000	2247000
09:12:34	2.510	2.510	2.520	0.060	97000	2245000
09:12:27	2.510	2.510	2.520	0.060	5000	2148000
09:12:25	2.510	2.510	2.520	0.060	35000	2143000
09:12:24	2.510	2.510	2.520	0.060	10000	2108000
09:12:23	2.510	2.510	2.520	0.060	97000	2098000
09:12:17	2.510	2.510	2.520	0.060	3000	2001000
09:12:12	2.510	2.510	2.520	0.060	30000	1998000
09:12:12	2.510	2.510	2.520	0.060	30000	1968000
09:12:09	2.510	2.510	2.520	0.060	57000	1938000
09:12:08	2.520	2.510	2.520	0.070	7000	1881000
09:12:02	2.510	2.510	2.520	0.060	10000	1874000
09:11:58	2.510	2.510	2.520	0.060	2000	1864000
09:11:51	2.520	2.510	2.520	0.070	19000	1862000
09:11:50	2.510	2.510	2.520	0.060	29000	1843000
09:11:48	2.520	2.510	2.520	0.070	3000	1814000
09:11:19	2.520	2.510	2.520	0.070	2000	1811000
09:10:58	2.520	2.510	2.520	0.070	3000	1809000
09:10:55	2.510	2.510	2.520	0.060	16000	1806000
09:10:33	2.520	2.510	2.520	0.070	6000	1790000
09:10:32	2.520	2.510	2.520	0.070	5000	1784000
09:10:31	2.510	2.510	2.520	0.060	12000	1779000
09:10:26	2.510	2.510	2.520	0.060	6000	1767000
09:10:19	2.520	2.510	2.520	0.070	26000	1761000
09:10:18	2.520	2.510	2.520	0.070	20000	1735000
09:10:05	2.520	2.510	2.520	0.070	10000	1715000
09:09:26	2.520	2.510	2.520	0.070	1000	1705000
09:08:52	2.520	2.510	2.520	0.070	1000	1704000
09:08:50	2.520	2.510	2.520	0.070	10000	1703000
09:08:30	2.520	2.510	2.520	0.070	2000	1693000
09:08:27	2.520	2.510	2.520	0.070	1000	1691000
09:07:50	2.520	2.510	2.520	0.070	1000	1690000
09:07:40	2.520	2.510	2.520	0.070	1000	1689000
09:07:31	2.520	2.510	2.520	0.070	25000	1688000
09:07:29	2.520	2.510	2.520	0.070	2000	1663000
09:07:08	2.520	2.510	2.520	0.070	4000	1661000
09:07:06	2.520	2.510	2.520	0.070	14000	1657000
09:07:05	2.520	2.510	2.520	0.070	1000	1643000
09:06:59	2.520	2.510	2.520	0.070	10000	1642000
09:06:41	2.520	2.510	2.520	0.070	5000	1632000
09:06:39	2.520	2.510	2.520	0.070	5000	1627000
09:06:33	2.520	2.510	2.520	0.070	1000	1622000
09:06:13	2.520	2.510	2.520	0.070	3000	1621000
09:06:00	2.520	2.510	2.520	0.070	1000	1618000
09:05:59	2.520	2.510	2.520	0.070	30000	1617000
09:05:49	2.520	2.510	2.520	0.070	10000	1587000
09:05:49	2.520	2.510	2.520	0.070	1000	1577000
09:05:29	2.520	2.510	2.520	0.070	1000	1576000
09:05:27	2.510	2.510	2.520	0.060	16000	1575000
09:05:21	2.510	2.510	2.520	0.060	1000	1559000
09:05:20	2.510	2.510	2.520	0.060	30000	1558000
09:05:14	2.510	2.510	2.520	0.060	14000	1528000
09:05:08	2.520	2.510	2.520	0.070	3000	1514000
09:05:07	2.520	2.510	2.520	0.070	5000	1511000
09:05:02	2.510	2.510	2.520	0.060	3000	1506000
09:04:57	2.520	2.510	2.520	0.070	3000	1503000
09:04:55	2.510	2.510	2.520	0.060	2000	1500000
09:04:54	2.510	2.510	2.520	0.060	2000	1498000
09:04:48	2.510	2.510	2.520	0.060	4000	1496000
09:04:47	2.510	2.510	2.520	0.060	4000	1492000
09:04:41	2.510	2.510	2.520	0.060	8000	1488000
09:04:40	2.510	2.510	2.520	0.060	8000	1480000
09:04:34	2.510	2.510	2.520	0.060	1000	1472000
09:04:19	2.520	2.510	2.520	0.070	3000	1471000
09:04:16	2.520	2.510	2.520	0.070	2000	1468000
09:04:07	2.520	2.510	2.520	0.070	10000	1466000
09:03:59	2.510	2.510	2.520	0.060	2000	1456000
09:03:54	2.510	2.510	2.520	0.060	4000	1454000
09:03:49	2.510	2.510	2.520	0.060	7000	1450000
09:03:45	2.510	2.510	2.520	0.060	5000	1443000
09:03:44	2.510	2.510	2.520	0.060	4000	1438000
09:03:39	2.510	2.510	2.520	0.060	8000	1434000
09:03:32	2.510	2.510	2.520	0.060	15000	1426000
09:03:27	2.510	2.510	2.520	0.060	34000	1411000
09:03:24	2.510	2.510	2.520	0.060	4000	1377000
09:03:23	2.510	2.510	2.520	0.060	15000	1373000
09:03:21	2.510	2.510	2.520	0.060	29000	1358000
09:03:16	2.510	2.500	2.510	0.060	28000	1329000
09:03:15	2.510	2.500	2.510	0.060	7000	1301000
09:03:14	2.510	2.500	2.510	0.060	10000	1294000
09:03:13	2.500	2.500	2.510	0.050	32000	1284000
09:03:09	2.510	2.510	2.520	0.060	66000	1252000
09:03:02	2.510	2.500	2.510	0.060	3000	1185000
09:03:02	2.510	2.500	2.510	0.060	1000	1186000
09:03:01	2.510	2.500	2.510	0.060	20000	1182000
09:03:00	2.510	2.500	2.510	0.060	10000	1162000
09:02:46	2.520	2.500	2.520	0.070	28000	1152000
09:02:44	2.510	2.500	2.510	0.060	11000	1124000
09:02:43	2.510	2.500	2.510	0.060	55000	1113000
09:02:38	2.500	2.500	2.510	0.050	43000	1058000
09:02:30	2.500	2.500	2.510	0.050	8000	1015000
09:02:24	2.510	2.500	2.510	0.060	5000	1007000
09:02:21	2.500	2.500	2.510	0.050	10000	1002000
09:02:16	2.510	2.500	2.510	0.060	10000	992000
09:02:12	2.510	2.500	2.510	0.060	50000	982000
09:02:05	2.510	2.500	2.510	0.060	5000	932000
09:02:03	2.510	2.500	2.510	0.060	2000	927000
09:01:57	2.510	2.500	2.510	0.060	20000	925000
09:01:54	2.500	2.500	2.510	0.050	2000	905000
09:01:47	2.500	2.500	2.510	0.050	1000	903000
09:01:46	2.500	2.500	2.510	0.050	2000	902000
09:01:46	2.500	2.500	2.510	0.050	1000	900000
09:01:42	2.510	2.500	2.510	0.060	1000	895000
09:01:42	2.500	2.500	2.510	0.050	4000	899000
09:01:35	2.500	2.500	2.510	0.050	8000	894000
09:01:30	2.500	2.500	2.510	0.050	1000	886000
09:01:24	2.500	2.500	2.510	0.050	14000	885000
09:01:17	2.490	2.490	2.510	0.040	37000	871000
09:01:15	2.500	2.490	2.500	0.050	6000	834000
09:01:12	2.500	2.490	2.500	0.050	1000	828000
09:01:11	2.500	2.500	2.510	0.050	11000	825000
09:01:11	2.500	2.490	2.500	0.050	1000	827000
09:01:11	2.500	2.490	2.500	0.050	1000	826000
09:01:04	2.490	2.490	2.510	0.040	52000	814000
09:01:02	2.490	2.490	2.510	0.040	80000	762000
09:01:01	2.500	2.490	2.500	0.050	17000	682000
09:00:54	2.500	2.490	2.500	0.050	6000	665000
09:00:54	2.500	2.490	2.500	0.050	11000	659000
09:00:51	2.500	2.490	2.500	0.050	2000	648000
09:00:50	2.500	2.490	2.500	0.050	15000	646000
09:00:48	2.500	2.490	2.500	0.050	38000	631000
09:00:47	2.500	2.490	2.500	0.050	22000	593000
09:00:41	2.500	2.490	2.500	0.050	72000	571000
09:00:36	2.490	2.490	2.500	0.040	2000	499000
09:00:30	2.490	2.490	2.500	0.040	4000	497000
09:00:23	2.490	2.490	2.500	0.040	6000	493000
09:00:18	2.490	2.490	2.500	0.040	1000	487000
09:00:16	2.490	2.480	2.490	0.040	10000	486000
09:00:14	2.490	2.480	2.490	0.040	2000	476000

08:59:57	2.480	2.480	2.490	0.030	474000	474000