The Business Times Online

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

SES MAINBOARD > S > SINGTEL

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:53	2.930	2.920	2.930	0.010	495000	17314000

16:59:39	2.920	2.920	2.930	0.000	1000	16819000
16:59:36	2.930	2.920	2.930	0.010	57000	16809000
16:59:36	2.920	2.920	2.930	0.000	9000	16818000
16:59:27	2.920	2.920	2.930	0.000	1000	16752000
16:59:25	2.930	2.920	2.930	0.010	20000	16751000
16:58:51	2.920	2.920	2.930	0.000	2000	16731000
16:57:56	2.920	2.920	2.930	0.000	5000	16729000
16:57:47	2.920	2.910	2.920	0.000	14000	16724000
16:57:44	2.920	2.910	2.920	0.000	40000	16710000
16:57:41	2.920	2.910	2.920	0.000	60000	16670000
16:57:40	2.920	2.910	2.920	0.000	1000	16610000
16:57:16	2.920	2.910	2.920	0.000	15000	16609000
16:57:12	2.920	2.910	2.920	0.000	2000	16594000
16:57:08	2.910	2.910	2.920	-0.010	1000	16592000
16:57:02	2.920	2.910	2.920	0.000	3000	16591000
16:56:56	2.920	2.910	2.920	0.000	2000	16588000
16:56:52	2.910	2.910	2.920	-0.010	3000	16586000
16:56:50	2.920	2.910	2.920	0.000	5000	16583000
16:56:42	2.920	2.910	2.920	0.000	95000	16578000
16:56:34	2.920	2.920	2.930	0.000	47000	16483000
16:56:17	2.920	2.920	2.930	0.000	16000	16436000
16:56:16	2.920	2.920	2.930	0.000	200000	16420000
16:55:22	2.930	2.920	2.930	0.010	3000	16220000
16:55:21	2.920	2.920	2.930	0.000	5000	16217000
16:55:20	2.930	2.920	2.930	0.010	3000	16212000
16:55:18	2.930	2.920	2.930	0.010	2000	16209000
16:54:16	2.920	2.920	2.930	0.000	10000	16207000
16:54:08	2.920	2.920	2.930	0.000	3000	16197000
16:54:01	2.920	2.920	2.930	0.000	5000	16194000
16:53:53	2.920	2.920	2.930	0.000	4000	16189000
16:53:16	2.920	2.920	2.930	0.000	1000	16185000
16:53:14	2.920	2.920	2.930	0.000	24000	16184000
16:52:24	2.920	2.920	2.930	0.000	6000	16160000
16:52:14	2.930	2.920	2.930	0.010	1000	16154000
16:52:13	2.930	2.920	2.930	0.010	2000	16153000
16:52:11	2.930	2.920	2.930	0.010	1000	16151000
16:51:31	2.930	2.920	2.930	0.010	1000	16150000
16:50:19	2.930	2.920	2.930	0.010	3000	16149000
16:50:17	2.930	2.920	2.930	0.010	3000	16146000
16:49:57	2.930	2.920	2.930	0.010	2000	16143000
16:49:38	2.920	2.920	2.930	0.000	3000	16141000
16:49:21	2.920	2.920	2.930	0.000	7000	16138000
16:49:15	2.920	2.920	2.930	0.000	5000	16131000
16:49:06	2.930	2.920	2.930	0.010	24000	16126000
16:48:39	2.930	2.920	2.930	0.010	10000	16102000
16:48:38	2.920	2.920	2.930	0.000	14000	16092000
16:48:37	2.920	2.920	2.930	0.000	1000	16078000
16:48:34	2.920	2.920	2.930	0.000	1000	16077000
16:48:24	2.920	2.920	2.930	0.000	1000	16076000
16:48:14	2.920	2.920	2.930	0.000	1000	16075000
16:48:06	2.920	2.920	2.930	0.000	5000	16074000
16:48:06	2.920	2.920	2.930	0.000	1000	16069000
16:48:04	2.920	2.920	2.930	0.000	1000	16068000
16:47:59	2.920	2.920	2.930	0.000	1000	16067000
16:47:52	2.920	2.920	2.930	0.000	200000	16066000
16:47:51	2.930	2.920	2.930	0.010	5000	15866000
16:47:36	2.930	2.920	2.930	0.010	10000	15861000
16:47:11	2.920	2.920	2.930	0.000	1000	15851000
16:46:51	2.930	2.920	2.930	0.010	50000	15850000
16:46:23	2.920	2.920	2.930	0.000	1000	15800000
16:45:46	2.930	2.920	2.930	0.010	5000	15799000
16:45:23	2.920	2.920	2.930	0.000	1000	15794000
16:45:22	2.920	2.920	2.930	0.000	2000	15793000
16:45:14	2.920	2.920	2.930	0.000	30000	15791000
16:44:51	2.920	2.920	2.930	0.000	1000	15761000
16:44:43	2.930	2.920	2.930	0.010	2000	15760000
16:44:35	2.920	2.920	2.930	0.000	1000	15758000
16:43:59	2.920	2.920	2.930	0.000	24000	15757000
16:43:53	2.920	2.920	2.930	0.000	1000	15733000
16:43:35	2.920	2.920	2.930	0.000	1000	15732000
16:43:15	2.930	2.920	2.930	0.010	1000	15731000
16:42:47	2.920	2.920	2.930	0.000	1000	15730000
16:42:39	2.920	2.920	2.930	0.000	1000	15729000
16:42:01	2.920	2.920	2.930	0.000	1000	15728000
16:41:48	2.920	2.920	2.930	0.000	1000	15727000
16:41:38	2.920	2.920	2.930	0.000	1000	15726000
16:41:00	2.920	2.920	2.930	0.000	1000	15725000
16:40:08	2.920	2.920	2.930	0.000	1000	15724000
16:40:00	2.920	2.920	2.930	0.000	1000	15723000
16:39:51	2.920	2.920	2.930	0.000	2000	15722000
16:38:59	2.920	2.920	2.930	0.000	1000	15720000
16:37:59	2.920	2.920	2.930	0.000	1000	15719000
16:37:34	2.920	2.920	2.930	0.000	4000	15718000
16:37:29	2.920	2.920	2.930	0.000	26000	15714000
16:37:24	2.920	2.920	2.930	0.000	55000	15688000
16:37:22	2.920	2.920	2.930	0.000	100000	15633000
16:37:19	2.920	2.920	2.930	0.000	5000	15533000
16:37:16	2.920	2.920	2.930	0.000	100000	15528000
16:37:08	2.920	2.920	2.930	0.000	1000	15428000
16:37:04	2.930	2.920	2.930	0.010	2000	15427000
16:36:59	2.920	2.920	2.930	0.000	1000	15425000
16:36:55	2.930	2.920	2.930	0.010	20000	15424000
16:36:40	2.920	2.920	2.930	0.000	2000	15404000
16:36:14	2.920	2.920	2.930	0.000	1000	15402000
16:36:11	2.920	2.920	2.930	0.000	1000	15401000
16:35:29	2.920	2.920	2.930	0.000	100000	15400000
16:35:15	2.930	2.920	2.930	0.010	3000	15300000
16:34:59	2.920	2.920	2.930	0.000	1000	15297000
16:34:38	2.920	2.920	2.930	0.000	1000	15296000
16:33:59	2.920	2.920	2.930	0.000	1000	15295000
16:33:23	2.920	2.920	2.930	0.000	1000	15294000
16:33:00	2.920	2.920	2.930	0.000	1000	15293000
16:32:30	2.920	2.920	2.930	0.000	1000	15292000
16:31:59	2.920	2.920	2.930	0.000	1000	15291000
16:31:52	2.920	2.920	2.930	0.000	1000	15290000
16:31:21	2.920	2.920	2.930	0.000	5000	15289000
16:31:15	2.920	2.920	2.930	0.000	10000	15284000
16:31:14	2.920	2.920	2.930	0.000	1000	15274000
16:31:00	2.920	2.920	2.930	0.000	1000	15273000
16:30:21	2.920	2.920	2.930	0.000	1000	15272000
16:30:15	2.920	2.920	2.930	0.000	5000	15271000
16:30:14	2.920	2.920	2.930	0.000	1000	15266000
16:30:13	2.930	2.920	2.930	0.010	5000	15265000
16:29:59	2.920	2.920	2.930	0.000	18000	15260000
16:29:48	2.920	2.920	2.930	0.000	1000	15242000
16:29:38	2.920	2.920	2.930	0.000	1000	15241000
16:28:48	2.920	2.920	2.930	0.000	1000	15240000
16:28:36	2.930	2.920	2.930	0.010	3000	15239000
16:28:04	2.930	2.920	2.930	0.010	5000	15236000
16:27:37	2.920	2.920	2.930	0.000	1000	15231000
16:27:35	2.920	2.920	2.930	0.000	1000	15230000
16:26:28	2.930	2.920	2.930	0.010	30000	15229000
16:26:23	2.920	2.920	2.930	0.000	1000	15199000
16:26:13	2.920	2.920	2.930	0.000	1000	15198000
16:26:08	2.930	2.920	2.930	0.010	1000	15197000
16:23:53	2.920	2.920	2.930	0.000	5000	15196000
16:23:50	2.930	2.920	2.930	0.010	5000	15191000
16:23:32	2.920	2.920	2.930	0.000	16000	15186000
16:23:30	2.920	2.920	2.930	0.000	100000	15170000
16:22:43	2.920	2.920	2.930	0.000	5000	15070000
16:22:28	2.920	2.910	2.920	0.000	13000	15065000
16:22:14	2.920	2.910	2.920	0.000	1000	15052000
16:22:08	2.920	2.910	2.920	0.000	10000	15051000
16:22:05	2.920	2.910	2.920	0.000	1000	15041000
16:22:04	2.920	2.910	2.920	0.000	5000	15040000
16:22:03	2.910	2.910	2.920	-0.010	20000	15035000
16:22:01	2.920	2.910	2.920	0.000	5000	15015000
16:22:01	2.920	2.910	2.920	0.000	3000	15010000
16:22:00	2.920	2.910	2.920	0.000	5000	14987000
16:22:00	2.920	2.910	2.920	0.000	20000	15007000
16:21:59	2.920	2.910	2.920	0.000	4000	14972000
16:21:59	2.920	2.910	2.920	0.000	10000	14982000
16:21:58	2.920	2.910	2.920	0.000	20000	14968000
16:21:55	2.920	2.910	2.920	0.000	6000	14948000
16:21:52	2.920	2.910	2.920	0.000	10000	14942000
16:21:49	2.920	2.910	2.920	0.000	5000	14932000
16:21:42	2.920	2.910	2.920	0.000	5000	14927000
16:21:40	2.920	2.910	2.920	0.000	3000	14922000
16:21:36	2.910	2.910	2.920	-0.010	13000	14919000
16:21:35	2.910	2.910	2.920	-0.010	1000	14906000
16:21:33	2.920	2.910	2.920	0.000	50000	14905000
16:21:17	2.920	2.910	2.920	0.000	10000	14855000
16:21:12	2.920	2.910	2.920	0.000	2000	14845000
16:21:11	2.920	2.910	2.920	0.000	6000	14843000
16:21:07	2.910	2.910	2.920	-0.010	3000	14837000
16:21:06	2.910	2.910	2.920	-0.010	19000	14834000
16:21:05	2.920	2.910	2.920	0.000	5000	14815000
16:21:04	2.920	2.910	2.920	0.000	10000	14810000
16:21:03	2.920	2.910	2.920	0.000	50000	14800000
16:20:48	2.920	2.910	2.920	0.000	4000	14750000
16:20:47	2.910	2.910	2.920	-0.010	3000	14746000
16:20:45	2.920	2.910	2.920	0.000	20000	14743000
16:20:44	2.910	2.910	2.920	-0.010	2000	14723000
16:20:42	2.920	2.910	2.920	0.000	10000	14721000
16:20:28	2.920	2.910	2.920	0.000	3000	14711000
16:19:46	2.920	2.910	2.920	0.000	2000	14708000
16:19:35	2.920	2.910	2.920	0.000	1000	14706000
16:19:11	2.920	2.910	2.920	0.000	20000	14705000
16:19:10	2.920	2.910	2.920	0.000	1000	14685000
16:18:45	2.920	2.910	2.920	0.000	5000	14684000
16:18:36	2.920	2.910	2.920	0.000	3000	14679000
16:18:33	2.920	2.910	2.920	0.000	5000	14676000
16:18:26	2.920	2.910	2.920	0.000	3000	14671000
16:18:20	2.920	2.910	2.920	0.000	16000	14668000
16:18:08	2.920	2.910	2.920	0.000	1000	14652000
16:18:00	2.920	2.910	2.920	0.000	5000	14651000
16:17:59	2.920	2.910	2.920	0.000	100000	14646000
16:17:57	2.920	2.910	2.920	0.000	40000	14546000
16:17:56	2.920	2.910	2.920	0.000	2000	14506000
16:17:55	2.920	2.910	2.920	0.000	2000	14504000
16:17:55	2.920	2.910	2.920	0.000	10000	14502000
16:17:37	2.920	2.910	2.920	0.000	10000	14492000
16:17:30	2.920	2.910	2.920	0.000	100000	14482000
16:17:24	2.920	2.910	2.920	0.000	5000	14382000
16:17:14	2.920	2.910	2.920	0.000	3000	14377000
16:17:11	2.920	2.920	2.930	0.000	191000	14369000
16:17:11	2.920	2.910	2.920	0.000	5000	14374000
16:17:10	2.920	2.920	2.930	0.000	4000	14178000
16:17:08	2.920	2.910	2.920	0.000	315000	14174000
16:17:08	2.920	2.910	2.920	0.000	10000	13859000
16:17:07	2.920	2.910	2.920	0.000	16000	13849000
16:17:07	2.920	2.910	2.920	0.000	100000	13833000
16:17:05	2.920	2.910	2.920	0.000	20000	13733000
16:17:04	2.920	2.910	2.920	0.000	7000	13713000
16:17:02	2.920	2.910	2.920	0.000	50000	13706000
16:17:02	2.920	2.910	2.920	0.000	3000	13656000
16:16:58	2.920	2.910	2.920	0.000	15000	13653000
16:16:44	2.920	2.910	2.920	0.000	2000	13638000
16:16:43	2.920	2.910	2.920	0.000	65000	13636000
16:16:35	2.910	2.910	2.920	-0.010	1000	13571000
16:16:19	2.920	2.910	2.920	0.000	10000	13570000
16:16:18	2.920	2.910	2.920	0.000	21000	13560000
16:16:11	2.920	2.910	2.920	0.000	7000	13539000
16:15:53	2.920	2.910	2.920	0.000	4000	13532000
16:15:53	2.920	2.910	2.920	0.000	3000	13528000
16:15:48	2.910	2.910	2.920	-0.010	388000	13525000
16:15:40	2.920	2.910	2.920	0.000	2000	13137000
16:15:11	2.910	2.910	2.920	-0.010	1000	13135000
16:15:01	2.920	2.910	2.920	0.000	10000	13134000
16:14:55	2.920	2.910	2.920	0.000	1000	13124000
16:14:51	2.920	2.910	2.920	0.000	2000	13123000
16:14:45	2.920	2.910	2.920	0.000	2000	13121000
16:14:43	2.920	2.910	2.920	0.000	2000	13119000
16:14:40	2.920	2.910	2.920	0.000	50000	13117000
16:14:33	2.920	2.910	2.920	0.000	2000	13067000
16:14:30	2.920	2.910	2.920	0.000	14000	13065000
16:14:28	2.920	2.910	2.920	0.000	2000	13051000
16:14:08	2.910	2.910	2.920	-0.010	2000	13049000
16:13:59	2.910	2.910	2.920	-0.010	1000	13047000
16:13:43	2.920	2.910	2.920	0.000	5000	13046000
16:13:43	2.910	2.910	2.920	-0.010	4000	13041000
16:13:04	2.920	2.910	2.920	0.000	17000	13037000
16:12:44	2.920	2.910	2.920	0.000	1000	13020000
16:12:37	2.910	2.910	2.920	-0.010	1000	13019000
16:12:35	2.910	2.910	2.920	-0.010	1000	13018000
16:11:23	2.910	2.910	2.920	-0.010	1000	13017000
16:11:11	2.910	2.910	2.920	-0.010	1000	13016000
16:10:36	2.920	2.910	2.920	0.000	1000	13015000
16:09:53	2.910	2.910	2.920	-0.010	1000	13014000
16:09:47	2.920	2.910	2.920	0.000	3000	13013000
16:08:49	2.920	2.910	2.920	0.000	3000	13010000
16:08:36	2.920	2.910	2.920	0.000	3000	13007000
16:08:14	2.920	2.910	2.920	0.000	2000	13004000
16:07:32	2.920	2.910	2.920	0.000	19000	13002000
16:07:25	2.920	2.910	2.920	0.000	36000	12983000
16:07:11	2.910	2.910	2.920	-0.010	1000	12947000
16:07:02	2.920	2.910	2.920	0.000	5000	12946000
16:07:01	2.920	2.910	2.920	0.000	20000	12941000
16:06:51	2.920	2.910	2.920	0.000	30000	12921000
16:06:32	2.920	2.910	2.920	0.000	5000	12891000
16:06:31	2.920	2.910	2.920	0.000	1000	12886000
16:06:25	2.920	2.910	2.920	0.000	12000	12885000
16:06:23	2.920	2.910	2.920	0.000	1000	12873000
16:06:17	2.920	2.910	2.920	0.000	8000	12872000
16:06:15	2.920	2.910	2.920	0.000	1000	12864000
16:06:13	2.920	2.910	2.920	0.000	5000	12863000
16:06:08	2.910	2.910	2.920	-0.010	26000	12858000
16:05:48	2.910	2.910	2.920	-0.010	1000	12832000
16:05:07	2.920	2.910	2.920	0.000	2000	12831000
16:04:40	2.920	2.910	2.920	0.000	10000	12829000
16:04:34	2.920	2.910	2.920	0.000	20000	12819000
16:04:23	2.910	2.910	2.920	-0.010	1000	12799000
16:04:21	2.920	2.910	2.920	0.000	5000	12798000
16:03:52	2.910	2.910	2.920	-0.010	1000	12793000
16:03:49	2.920	2.910	2.920	0.000	5000	12792000
16:03:21	2.910	2.910	2.920	-0.010	100000	12787000
16:02:59	2.910	2.910	2.920	-0.010	1000	12687000
16:02:41	2.920	2.910	2.920	0.000	1000	12686000
16:01:47	2.920	2.910	2.920	0.000	1000	12685000
16:01:35	2.920	2.910	2.920	0.000	5000	12683000
16:01:35	2.910	2.910	2.920	-0.010	1000	12684000
16:01:34	2.920	2.910	2.920	0.000	18000	12678000
16:01:09	2.920	2.910	2.920	0.000	1000	12660000
16:01:05	2.920	2.910	2.920	0.000	1000	12659000
16:01:01	2.920	2.910	2.920	0.000	20000	12658000
16:00:43	2.920	2.910	2.920	0.000	1000	12638000
16:00:30	2.920	2.910	2.920	0.000	3000	12637000
16:00:19	2.920	2.910	2.920	0.000	2000	12634000
16:00:10	2.910	2.910	2.920	-0.010	4000	12632000

15:59:58	2.920	2.910	2.920	0.000	4000	12628000
15:59:50	2.920	2.910	2.920	0.000	3000	12624000
15:59:41	2.910	2.910	2.920	-0.010	12000	12621000
15:59:24	2.920	2.910	2.920	0.000	3000	12609000
15:59:04	2.920	2.910	2.920	0.000	3000	12606000
15:58:57	2.920	2.910	2.920	0.000	20000	12603000
15:58:36	2.920	2.910	2.920	0.000	3000	12583000
15:58:33	2.920	2.910	2.920	0.000	50000	12580000
15:58:19	2.920	2.910	2.920	0.000	10000	12530000
15:57:31	2.920	2.910	2.920	0.000	10000	12520000
15:57:23	2.910	2.910	2.920	-0.010	1000	12510000
15:56:54	2.920	2.910	2.920	0.000	5000	12509000
15:56:36	2.910	2.910	2.920	-0.010	3000	12504000
15:56:34	2.910	2.910	2.920	-0.010	4000	12501000
15:56:30	2.920	2.910	2.920	0.000	2000	12497000
15:56:18	2.910	2.910	2.920	-0.010	1000	12495000
15:56:16	2.910	2.910	2.920	-0.010	26000	12494000
15:56:14	2.920	2.910	2.920	0.000	22000	12468000
15:56:08	2.920	2.910	2.920	0.000	40000	12446000
15:56:04	2.920	2.910	2.920	0.000	10000	12406000
15:56:00	2.910	2.910	2.920	-0.010	1000	12396000
15:55:41	2.920	2.910	2.920	0.000	10000	12395000
15:54:52	2.920	2.910	2.920	0.000	2000	12385000
15:54:47	2.910	2.910	2.920	-0.010	1000	12383000
15:54:38	2.920	2.910	2.920	0.000	2000	12382000
15:54:36	2.910	2.910	2.920	-0.010	1000	12380000
15:54:12	2.910	2.910	2.920	-0.010	8000	12379000
15:53:23	2.910	2.910	2.920	-0.010	1000	12371000
15:52:29	2.920	2.910	2.920	0.000	1000	12370000
15:52:20	2.910	2.910	2.920	-0.010	4000	12369000
15:52:14	2.920	2.910	2.920	0.000	10000	12365000
15:52:00	2.910	2.910	2.920	-0.010	1000	12355000
15:51:50	2.920	2.910	2.920	0.000	250000	12354000
15:51:04	2.920	2.910	2.920	0.000	2000	12104000
15:50:55	2.920	2.910	2.920	0.000	1000	12102000
15:50:47	2.910	2.910	2.920	-0.010	1000	12101000
15:50:42	2.920	2.910	2.920	0.000	1000	12100000
15:50:15	2.920	2.910	2.920	0.000	1000	12099000
15:49:24	2.910	2.910	2.920	-0.010	1000	12098000
15:49:06	2.910	2.910	2.920	-0.010	4000	12097000
15:48:59	2.920	2.910	2.920	0.000	10000	12093000
15:48:35	2.920	2.910	2.920	0.000	3000	12083000
15:48:31	2.920	2.910	2.920	0.000	4000	12080000
15:48:11	2.910	2.910	2.920	-0.010	1000	12076000
15:47:22	2.910	2.910	2.920	-0.010	2000	12075000
15:47:07	2.920	2.910	2.920	0.000	23000	12073000
15:46:46	2.910	2.910	2.920	-0.010	1000	12050000
15:46:38	2.920	2.910	2.920	0.000	20000	12049000
15:46:23	2.920	2.910	2.920	0.000	3000	12029000
15:46:21	2.910	2.910	2.920	-0.010	1000	12026000
15:46:17	2.920	2.910	2.920	0.000	7000	12025000
15:46:17	2.920	2.910	2.920	0.000	3000	12018000
15:45:54	2.920	2.910	2.920	0.000	200000	12015000
15:45:37	2.920	2.910	2.920	0.000	1000	11815000
15:45:35	2.910	2.910	2.920	-0.010	1000	11814000
15:45:21	2.920	2.910	2.920	0.000	4000	11813000
15:45:21	2.910	2.910	2.920	-0.010	1000	11809000
15:45:15	2.920	2.910	2.920	0.000	1000	11808000
15:44:33	2.920	2.910	2.920	0.000	10000	11807000
15:44:23	2.910	2.910	2.920	-0.010	1000	11797000
15:44:19	2.910	2.910	2.920	-0.010	1000	11796000
15:43:27	2.920	2.910	2.920	0.000	20000	11795000
15:43:27	2.920	2.910	2.920	0.000	2000	11775000
15:43:11	2.920	2.910	2.920	0.000	3000	11773000
15:42:59	2.910	2.910	2.920	-0.010	1000	11770000
15:42:51	2.910	2.910	2.920	-0.010	4000	11769000
15:42:25	2.910	2.910	2.920	-0.010	3000	11765000
15:41:50	2.920	2.910	2.920	0.000	1000	11762000
15:41:47	2.920	2.910	2.920	0.000	50000	11760000
15:41:47	2.910	2.910	2.920	-0.010	1000	11761000
15:41:27	2.920	2.910	2.920	0.000	5000	11710000
15:41:14	2.920	2.910	2.920	0.000	6000	11705000
15:40:50	2.920	2.910	2.920	0.000	4000	11699000
15:40:49	2.920	2.910	2.920	0.000	8000	11695000
15:40:47	2.920	2.910	2.920	0.000	1000	11687000
15:40:35	2.910	2.910	2.920	-0.010	1000	11686000
15:40:19	2.920	2.910	2.920	0.000	5000	11685000
15:39:40	2.920	2.910	2.920	0.000	1000	11680000
15:39:33	2.920	2.910	2.920	0.000	3000	11679000
15:39:23	2.910	2.910	2.920	-0.010	1000	11676000
15:38:51	2.910	2.910	2.920	-0.010	100000	11675000
15:38:36	2.920	2.910	2.920	0.000	3000	11575000
15:38:31	2.920	2.910	2.920	0.000	5000	11572000
15:38:19	2.920	2.910	2.920	0.000	2000	11567000
15:38:11	2.910	2.910	2.920	-0.010	1000	11565000
15:38:06	2.910	2.910	2.920	-0.010	1000	11564000
15:37:53	2.920	2.910	2.920	0.000	1000	11563000
15:37:11	2.910	2.910	2.920	-0.010	1000	11562000
15:36:15	2.920	2.910	2.920	0.000	1000	11561000
15:35:59	2.910	2.910	2.920	-0.010	1000	11560000
15:35:56	2.910	2.910	2.920	-0.010	3000	11559000
15:35:49	2.920	2.910	2.920	0.000	6000	11556000
15:34:51	2.910	2.910	2.920	-0.010	2000	11550000
15:34:48	2.910	2.910	2.920	-0.010	1000	11548000
15:34:40	2.920	2.910	2.920	0.000	10000	11547000
15:34:36	2.920	2.910	2.920	0.000	4000	11537000
15:34:35	2.920	2.910	2.920	0.000	78000	11533000
15:34:24	2.920	2.910	2.920	0.000	1000	11455000
15:33:34	2.910	2.910	2.920	-0.010	1000	11454000
15:32:39	2.920	2.910	2.920	0.000	1000	11453000
15:32:35	2.910	2.910	2.920	-0.010	1000	11452000
15:31:23	2.910	2.910	2.920	-0.010	1000	11451000
15:31:06	2.910	2.910	2.920	-0.010	4000	11450000
15:30:39	2.920	2.910	2.920	0.000	10000	11446000
15:30:36	2.910	2.910	2.920	-0.010	1000	11436000
15:30:23	2.910	2.910	2.920	-0.010	1000	11435000
15:29:19	2.910	2.910	2.920	-0.010	6000	11434000
15:29:11	2.910	2.910	2.920	-0.010	1000	11428000
15:28:36	2.920	2.910	2.920	0.000	4000	11427000
15:28:26	2.920	2.910	2.920	0.000	1000	11423000
15:28:21	2.910	2.910	2.920	-0.010	3000	11422000
15:28:11	2.910	2.910	2.920	-0.010	1000	11419000
15:27:43	2.920	2.910	2.920	0.000	1000	11418000
15:27:12	2.910	2.910	2.920	-0.010	1000	11417000
15:26:19	2.910	2.910	2.920	-0.010	13000	11416000
15:26:18	2.920	2.910	2.920	0.000	3000	11403000
15:25:59	2.910	2.910	2.920	-0.010	1000	11400000
15:25:52	2.920	2.910	2.920	0.000	1000	11399000
15:25:44	2.920	2.910	2.920	0.000	2000	11398000
15:24:59	2.910	2.910	2.920	-0.010	1000	11396000
15:24:34	2.920	2.910	2.920	0.000	1000	11395000
15:23:59	2.910	2.910	2.920	-0.010	1000	11394000
15:22:59	2.910	2.910	2.920	-0.010	1000	11393000
15:22:50	2.910	2.910	2.920	-0.010	7000	11392000
15:22:24	2.920	2.910	2.920	0.000	1000	11385000
15:22:06	2.910	2.910	2.920	-0.010	2000	11383000
15:22:06	2.910	2.910	2.920	-0.010	1000	11384000
15:22:03	2.920	2.910	2.920	0.000	1000	11381000
15:22:00	2.910	2.910	2.920	-0.010	10000	11380000
15:21:47	2.910	2.910	2.920	-0.010	1000	11370000
15:20:48	2.910	2.910	2.920	-0.010	1000	11369000
15:19:51	2.910	2.910	2.920	-0.010	4000	11368000
15:19:47	2.910	2.910	2.920	-0.010	1000	11364000
15:18:49	2.910	2.910	2.920	-0.010	100000	11363000
15:18:47	2.910	2.910	2.920	-0.010	1000	11263000
15:18:36	2.920	2.910	2.920	0.000	3000	11260000
15:18:36	2.920	2.910	2.920	0.000	2000	11262000
15:18:21	2.910	2.910	2.920	-0.010	3000	11257000
15:18:05	2.920	2.910	2.920	0.000	1000	11254000
15:17:59	2.920	2.910	2.920	0.000	6000	11253000
15:17:47	2.910	2.910	2.920	-0.010	1000	11247000
15:17:44	2.920	2.910	2.920	0.000	4000	11246000
15:16:56	2.920	2.910	2.920	0.000	1000	11242000
15:16:47	2.910	2.910	2.920	-0.010	1000	11241000
15:16:34	2.910	2.910	2.920	-0.010	2000	11240000
15:16:00	2.920	2.910	2.920	0.000	1000	11238000
15:15:47	2.910	2.910	2.920	-0.010	1000	11237000
15:15:17	2.920	2.910	2.920	0.000	4000	11236000
15:15:15	2.920	2.910	2.920	0.000	1000	11232000
15:14:48	2.910	2.910	2.920	-0.010	1000	11231000
15:14:44	2.910	2.910	2.920	-0.010	6000	11230000
15:14:37	2.920	2.910	2.920	0.000	2000	11224000
15:14:36	2.910	2.910	2.920	-0.010	1000	11222000
15:14:34	2.910	2.910	2.920	-0.010	3000	11221000
15:14:30	2.910	2.910	2.920	-0.010	1000	11218000
15:13:46	2.910	2.910	2.920	-0.010	1000	11217000
15:13:35	2.920	2.910	2.920	0.000	3000	11216000
15:13:21	2.910	2.910	2.920	-0.010	3000	11213000
15:13:19	2.910	2.910	2.920	-0.010	2000	11210000
15:13:17	2.910	2.910	2.920	-0.010	5000	11208000
15:13:16	2.910	2.910	2.920	-0.010	8000	11203000
15:13:11	2.910	2.910	2.920	-0.010	30000	11195000
15:13:05	2.910	2.910	2.920	-0.010	23000	11165000
15:12:59	2.910	2.910	2.920	-0.010	15000	11142000
15:12:47	2.910	2.910	2.920	-0.010	1000	11127000
15:12:29	2.920	2.910	2.920	0.000	10000	11126000
15:12:17	2.920	2.910	2.920	0.000	5000	11116000
15:11:57	2.920	2.910	2.920	0.000	1000	11111000
15:11:56	2.920	2.910	2.920	0.000	1000	11110000
15:11:47	2.910	2.910	2.920	-0.010	1000	11109000
15:10:53	2.920	2.910	2.920	0.000	1000	11108000
15:10:47	2.910	2.910	2.920	-0.010	1000	11107000
15:10:04	2.910	2.910	2.920	-0.010	2000	11106000
15:09:48	2.910	2.910	2.920	-0.010	1000	11104000
15:09:06	2.920	2.910	2.920	0.000	30000	11103000
15:08:47	2.910	2.910	2.920	-0.010	1000	11073000
15:08:36	2.920	2.910	2.920	0.000	3000	11072000
15:07:47	2.910	2.910	2.920	-0.010	1000	11069000
15:07:35	2.910	2.910	2.920	-0.010	4000	11068000
15:07:06	2.910	2.910	2.920	-0.010	3000	11064000
15:07:01	2.920	2.910	2.920	0.000	10000	11061000
15:06:47	2.910	2.910	2.920	-0.010	1000	11051000
15:05:58	2.920	2.910	2.920	0.000	1000	11050000
15:05:47	2.910	2.910	2.920	-0.010	1000	11049000
15:05:31	2.920	2.910	2.920	0.000	1000	11048000
15:05:30	2.920	2.910	2.920	0.000	1000	11047000
15:05:24	2.920	2.910	2.920	0.000	1000	11046000
15:04:36	2.910	2.910	2.920	-0.010	2000	11045000
15:04:15	2.920	2.910	2.920	0.000	1000	11043000
15:03:56	2.910	2.910	2.920	-0.010	5000	11042000
15:03:47	2.910	2.910	2.920	-0.010	1000	11037000
15:02:47	2.910	2.910	2.920	-0.010	1000	11036000
15:02:20	2.920	2.910	2.920	0.000	10000	11035000
15:01:51	2.910	2.910	2.920	-0.010	3000	11025000
15:01:47	2.910	2.910	2.920	-0.010	1000	11022000
15:01:31	2.920	2.910	2.920	0.000	9000	11021000
15:01:29	2.920	2.910	2.920	0.000	1000	11012000
15:01:21	2.910	2.910	2.920	-0.010	1000	11011000
15:00:47	2.910	2.910	2.920	-0.010	1000	11010000
15:00:38	2.920	2.910	2.920	0.000	1000	11009000
15:00:04	2.920	2.910	2.920	0.000	1000	11008000

14:59:47	2.910	2.910	2.920	-0.010	1000	11007000
14:58:52	2.910	2.910	2.920	-0.010	1000	11006000
14:58:48	2.910	2.910	2.920	-0.010	1000	11005000
14:58:36	2.920	2.910	2.920	0.000	3000	11004000
14:57:47	2.910	2.910	2.920	-0.010	1000	11001000
14:56:53	2.920	2.910	2.920	0.000	3000	11000000
14:56:49	2.920	2.910	2.920	0.000	1000	10997000
14:56:48	2.910	2.910	2.920	-0.010	1000	10996000
14:56:36	2.910	2.910	2.920	-0.010	3000	10995000
14:56:27	2.920	2.910	2.920	0.000	2000	10992000
14:56:13	2.920	2.910	2.920	0.000	3000	10990000
14:55:47	2.910	2.910	2.920	-0.010	1000	10987000
14:54:47	2.910	2.910	2.920	-0.010	1000	10986000
14:54:44	2.920	2.910	2.920	0.000	1000	10985000
14:54:42	2.920	2.910	2.920	0.000	5000	10984000
14:53:45	2.920	2.910	2.920	0.000	67000	10979000
14:53:35	2.910	2.910	2.920	-0.010	1000	10912000
14:52:35	2.910	2.910	2.920	-0.010	1000	10911000
14:51:35	2.910	2.910	2.920	-0.010	1000	10910000
14:50:59	2.920	2.910	2.920	0.000	1000	10909000
14:50:54	2.920	2.910	2.920	0.000	1000	10908000
14:50:54	2.910	2.910	2.920	-0.010	100000	10907000
14:50:23	2.910	2.910	2.920	-0.010	1000	10807000
14:49:23	2.910	2.910	2.920	-0.010	1000	10806000
14:48:36	2.920	2.910	2.920	0.000	3000	10805000
14:48:11	2.910	2.910	2.920	-0.010	1000	10802000
14:46:56	2.920	2.910	2.920	0.000	20000	10801000
14:46:34	2.920	2.910	2.920	0.000	1000	10781000
14:45:59	2.910	2.910	2.920	-0.010	1000	10780000
14:45:48	2.920	2.910	2.920	0.000	1000	10779000
14:45:36	2.920	2.910	2.920	0.000	1000	10778000
14:44:46	2.910	2.910	2.920	-0.010	1000	10777000
14:44:31	2.920	2.910	2.920	0.000	1000	10776000
14:44:11	2.920	2.910	2.920	0.000	3000	10775000
14:43:49	2.920	2.910	2.920	0.000	1000	10772000
14:43:35	2.910	2.910	2.920	-0.010	1000	10771000
14:43:29	2.920	2.910	2.920	0.000	10000	10770000
14:42:28	2.920	2.910	2.920	0.000	1000	10760000
14:42:23	2.910	2.910	2.920	-0.010	1000	10759000
14:41:11	2.910	2.910	2.920	-0.010	1000	10758000
14:39:59	2.910	2.910	2.920	-0.010	1000	10757000
14:39:14	2.920	2.910	2.920	0.000	1000	10756000
14:38:59	2.920	2.910	2.920	0.000	2000	10755000
14:38:36	2.920	2.910	2.920	0.000	3000	10753000
14:38:35	2.920	2.910	2.920	0.000	10000	10749000
14:38:35	2.910	2.910	2.920	-0.010	1000	10750000
14:38:10	2.920	2.910	2.920	0.000	3000	10739000
14:37:28	2.920	2.910	2.920	0.000	10000	10736000
14:37:24	2.910	2.910	2.920	-0.010	1000	10726000
14:35:59	2.910	2.910	2.920	-0.010	1000	10725000
14:35:20	2.920	2.910	2.920	0.000	6000	10724000
14:34:50	2.920	2.910	2.920	0.000	2000	10718000
14:34:27	2.920	2.910	2.920	0.000	8000	10716000
14:34:15	2.920	2.910	2.920	0.000	6000	10708000
14:34:14	2.920	2.910	2.920	0.000	5000	10702000
14:34:12	2.920	2.910	2.920	0.000	1000	10697000
14:34:08	2.920	2.910	2.920	0.000	4000	10696000
14:32:54	2.920	2.910	2.920	0.000	5000	10692000
14:32:22	2.920	2.910	2.920	0.000	3000	10687000
14:31:58	2.920	2.910	2.920	0.000	12000	10684000
14:31:57	2.920	2.910	2.920	0.000	4000	10672000
14:31:57	2.920	2.910	2.920	0.000	2000	10668000
14:31:56	2.920	2.910	2.920	0.000	1000	10666000
14:31:55	2.920	2.910	2.920	0.000	50000	10665000
14:31:52	2.920	2.910	2.920	0.000	2000	10615000
14:31:42	2.920	2.910	2.920	0.000	50000	10613000
14:31:35	2.920	2.910	2.920	0.000	5000	10563000
14:31:33	2.920	2.910	2.920	0.000	500000	10558000
14:31:21	2.910	2.910	2.920	-0.010	1000	10058000
14:31:06	2.910	2.910	2.920	-0.010	1000	10057000
14:30:47	2.920	2.910	2.920	0.000	1000	10056000
14:30:21	2.910	2.910	2.920	-0.010	2000	10055000
14:29:42	2.920	2.910	2.920	0.000	1000	10053000
14:29:28	2.920	2.910	2.920	0.000	15000	10052000
14:29:24	2.920	2.910	2.920	0.000	1000	10037000
14:29:20	2.920	2.910	2.920	0.000	10000	10036000
14:29:15	2.920	2.910	2.920	0.000	1000	10026000
14:29:12	2.920	2.910	2.920	0.000	50000	10025000
14:29:00	2.910	2.910	2.920	-0.010	1000	9975000
14:28:53	2.920	2.910	2.920	0.000	1000	9974000
14:28:44	2.920	2.910	2.920	0.000	50000	9973000
14:28:36	2.920	2.910	2.920	0.000	3000	9923000
14:28:23	2.920	2.910	2.920	0.000	4000	9920000
14:27:40	2.920	2.910	2.920	0.000	1000	9916000
14:27:35	2.910	2.910	2.920	-0.010	1000	9915000
14:26:52	2.920	2.910	2.920	0.000	50000	9914000
14:26:04	2.920	2.910	2.920	0.000	5000	9864000
14:25:59	2.910	2.910	2.920	-0.010	1000	9859000
14:25:51	2.910	2.910	2.920	-0.010	3000	9858000
14:25:44	2.920	2.910	2.920	0.000	2000	9855000
14:25:34	2.920	2.910	2.920	0.000	1000	9853000
14:24:51	2.910	2.910	2.920	-0.010	2000	9852000
14:24:38	2.920	2.910	2.920	0.000	5000	9850000
14:24:35	2.910	2.910	2.920	-0.010	1000	9845000
14:24:06	2.920	2.910	2.920	0.000	2000	9844000
14:23:09	2.920	2.910	2.920	0.000	5000	9842000
14:22:59	2.910	2.910	2.920	-0.010	1000	9837000
14:22:50	2.910	2.910	2.920	-0.010	1000	9836000
14:22:40	2.920	2.910	2.920	0.000	1000	9835000
14:21:50	2.920	2.910	2.920	0.000	4000	9834000
14:21:23	2.920	2.910	2.920	0.000	4000	9829000
14:21:23	2.910	2.910	2.920	-0.010	1000	9830000
14:19:47	2.910	2.910	2.920	-0.010	1000	9825000
14:19:06	2.910	2.910	2.920	-0.010	3000	9824000
14:18:36	2.920	2.910	2.920	0.000	3000	9821000
14:18:12	2.910	2.910	2.920	-0.010	1000	9818000
14:17:40	2.920	2.910	2.920	0.000	1000	9817000
14:16:34	2.910	2.910	2.920	-0.010	1000	9816000
14:15:39	2.920	2.910	2.920	0.000	1000	9815000
14:15:12	2.910	2.910	2.920	-0.010	1000	9814000
14:14:32	2.920	2.910	2.920	0.000	1000	9813000
14:13:35	2.910	2.910	2.920	-0.010	1000	9812000
14:12:12	2.910	2.910	2.920	-0.010	1000	9811000
14:11:16	2.910	2.910	2.920	-0.010	3000	9810000
14:10:47	2.910	2.910	2.920	-0.010	1000	9807000
14:10:46	2.920	2.910	2.920	0.000	1000	9806000
14:10:21	2.920	2.910	2.920	0.000	10000	9805000
14:09:56	2.920	2.910	2.920	0.000	5000	9795000
14:09:44	2.920	2.910	2.920	0.000	3000	9790000
14:09:23	2.910	2.910	2.920	-0.010	1000	9787000
14:09:14	2.920	2.910	2.920	0.000	1000	9786000
14:08:36	2.920	2.910	2.920	0.000	3000	9785000
14:08:14	2.920	2.910	2.920	0.000	2000	9782000
14:08:11	2.910	2.910	2.920	-0.010	1000	9780000
14:06:47	2.910	2.910	2.920	-0.010	1000	9779000
14:05:35	2.910	2.910	2.920	-0.010	1000	9778000
14:05:21	2.920	2.910	2.920	0.000	1000	9777000
14:04:35	2.910	2.910	2.920	-0.010	1000	9776000
14:03:24	2.910	2.910	2.920	-0.010	1000	9775000
14:02:23	2.910	2.910	2.920	-0.010	1000	9774000
14:02:05	2.920	2.910	2.920	0.000	5000	9773000
14:01:23	2.910	2.910	2.920	-0.010	1000	9768000
14:00:23	2.910	2.910	2.920	-0.010	1000	9767000
14:00:09	2.920	2.910	2.920	0.000	4000	9766000

13:59:15	2.920	2.910	2.920	0.000	87000	9762000

12:29:58	2.920	2.910	2.920	0.000	2000	9675000
12:29:11	2.910	2.910	2.920	-0.010	1000	9673000
12:29:06	2.920	2.910	2.920	0.000	15000	9672000
12:29:02	2.920	2.910	2.920	0.000	2000	9657000
12:29:01	2.920	2.910	2.920	0.000	1000	9655000
12:29:00	2.910	2.910	2.920	-0.010	4000	9654000
12:28:59	2.920	2.910	2.920	0.000	12000	9650000
12:28:55	2.920	2.910	2.920	0.000	1000	9638000
12:28:54	2.920	2.910	2.920	0.000	1000	9637000
12:28:53	2.910	2.910	2.920	-0.010	4000	9636000
12:28:51	2.920	2.910	2.920	0.000	15000	9632000
12:28:47	2.920	2.910	2.920	0.000	2000	9617000
12:28:47	2.920	2.910	2.920	0.000	1000	9615000
12:28:46	2.920	2.910	2.920	0.000	1000	9614000
12:28:45	2.910	2.910	2.920	-0.010	9000	9613000
12:28:44	2.920	2.910	2.920	0.000	31000	9604000
12:28:43	2.920	2.910	2.920	0.000	4000	9573000
12:28:39	2.920	2.910	2.920	0.000	2000	9569000
12:28:36	2.920	2.910	2.920	0.000	3000	9567000
12:28:34	2.920	2.910	2.920	0.000	2000	9564000
12:28:01	2.910	2.910	2.920	-0.010	1000	9562000
12:27:58	2.910	2.910	2.920	-0.010	1000	9561000
12:27:49	2.920	2.910	2.920	0.000	2000	9560000
12:27:49	2.920	2.910	2.920	0.000	1000	9558000
12:27:48	2.910	2.910	2.920	-0.010	1000	9557000
12:27:16	2.910	2.910	2.920	-0.010	8000	9556000
12:26:47	2.910	2.910	2.920	-0.010	1000	9548000
12:26:32	2.910	2.910	2.920	-0.010	1000	9547000
12:26:30	2.910	2.910	2.920	-0.010	2000	9546000
12:25:59	2.910	2.910	2.920	-0.010	20000	9544000
12:25:23	2.910	2.910	2.920	-0.010	1000	9524000
12:25:00	2.910	2.910	2.920	-0.010	1000	9523000
12:24:12	2.910	2.910	2.920	-0.010	1000	9522000
12:23:11	2.920	2.910	2.920	0.000	1000	9521000
12:22:59	2.910	2.910	2.920	-0.010	1000	9520000
12:22:32	2.910	2.910	2.920	-0.010	3000	9519000
12:22:28	2.920	2.910	2.920	0.000	2000	9516000
12:22:17	2.910	2.910	2.920	-0.010	8000	9514000
12:21:51	2.910	2.910	2.920	-0.010	2000	9506000
12:21:35	2.910	2.910	2.920	-0.010	1000	9504000
12:20:48	2.920	2.910	2.920	0.000	1000	9503000
12:20:39	2.920	2.910	2.920	0.000	40000	9502000
12:20:23	2.910	2.910	2.920	-0.010	1000	9462000
12:20:20	2.920	2.910	2.920	0.000	3000	9461000
12:20:15	2.920	2.910	2.920	0.000	3000	9458000
12:20:12	2.920	2.910	2.920	0.000	1000	9455000
12:19:12	2.910	2.910	2.920	-0.010	1000	9454000
12:18:36	2.920	2.910	2.920	0.000	4000	9453000
12:18:15	2.920	2.910	2.920	0.000	1000	9449000
12:17:59	2.910	2.910	2.920	-0.010	1000	9448000
12:17:49	2.920	2.910	2.920	0.000	1000	9447000
12:17:32	2.910	2.910	2.920	-0.010	3000	9446000
12:17:18	2.910	2.910	2.920	-0.010	8000	9443000
12:17:17	2.920	2.910	2.920	0.000	13000	9435000
12:17:15	2.910	2.910	2.920	-0.010	2000	9422000
12:17:06	2.910	2.910	2.920	-0.010	1000	9420000
12:17:04	2.920	2.910	2.920	0.000	2000	9419000
12:16:48	2.920	2.910	2.920	0.000	15000	9417000
12:16:35	2.910	2.910	2.920	-0.010	1000	9402000
12:16:21	2.920	2.910	2.920	0.000	1000	9401000
12:15:51	2.920	2.910	2.920	0.000	2000	9400000
12:15:32	2.910	2.910	2.920	-0.010	1000	9398000
12:15:23	2.910	2.910	2.920	-0.010	1000	9397000
12:14:45	2.920	2.910	2.920	0.000	5000	9396000
12:14:16	2.920	2.910	2.920	0.000	30000	9391000
12:14:11	2.910	2.910	2.920	-0.010	1000	9361000
12:13:44	2.920	2.910	2.920	0.000	1000	9360000
12:13:18	2.910	2.910	2.920	-0.010	5000	9359000
12:12:47	2.910	2.910	2.920	-0.010	1000	9354000
12:11:35	2.910	2.910	2.920	-0.010	1000	9353000
12:11:34	2.920	2.910	2.920	0.000	2000	9352000
12:11:15	2.910	2.910	2.920	-0.010	3000	9350000
12:10:11	2.910	2.910	2.920	-0.010	1000	9347000
12:09:19	2.920	2.910	2.920	0.000	10000	9346000
12:09:01	2.910	2.910	2.920	-0.010	100000	9336000
12:08:59	2.910	2.910	2.920	-0.010	1000	9236000
12:08:46	2.910	2.910	2.920	-0.010	100000	9235000
12:08:36	2.920	2.910	2.920	0.000	3000	9135000
12:08:20	2.920	2.910	2.920	0.000	1000	9132000
12:08:15	2.910	2.910	2.920	-0.010	1000	9131000
12:08:03	2.920	2.910	2.920	0.000	3000	9130000
12:07:58	2.920	2.910	2.920	0.000	1000	9127000
12:07:51	2.910	2.910	2.920	-0.010	2000	9126000
12:07:43	2.920	2.910	2.920	0.000	1000	9124000
12:07:35	2.910	2.910	2.920	-0.010	1000	9123000
12:06:14	2.920	2.910	2.920	0.000	1000	9122000
12:06:11	2.910	2.910	2.920	-0.010	1000	9121000
12:05:18	2.920	2.910	2.920	0.000	7000	9120000
12:04:47	2.910	2.910	2.920	-0.010	1000	9113000
12:04:26	2.920	2.910	2.920	0.000	1000	9112000
12:03:23	2.910	2.910	2.920	-0.010	1000	9111000
12:02:14	2.920	2.910	2.920	0.000	1000	9110000
12:01:59	2.910	2.910	2.920	-0.010	1000	9109000
12:01:51	2.920	2.910	2.920	0.000	1000	9108000
12:01:04	2.920	2.910	2.920	0.000	1000	9107000
12:00:35	2.910	2.910	2.920	-0.010	1000	9106000

11:59:15	2.920	2.910	2.920	0.000	3000	9105000
11:59:12	2.910	2.910	2.920	-0.010	1000	9102000
11:59:05	2.920	2.910	2.920	0.000	3000	9101000
11:58:57	2.920	2.910	2.920	0.000	22000	9098000
11:58:45	2.920	2.910	2.920	0.000	1000	9076000
11:58:36	2.920	2.910	2.920	0.000	3000	9075000
11:57:45	2.920	2.910	2.920	0.000	1000	9072000
11:57:35	2.910	2.910	2.920	-0.010	1000	9071000
11:56:45	2.910	2.910	2.920	-0.010	2000	9070000
11:56:11	2.910	2.910	2.920	-0.010	1000	9068000
11:54:35	2.910	2.910	2.920	-0.010	1000	9067000
11:52:59	2.910	2.910	2.920	-0.010	1000	9066000
11:51:35	2.910	2.910	2.920	-0.010	1000	9065000
11:49:47	2.910	2.910	2.920	-0.010	1000	9064000
11:48:36	2.920	2.910	2.920	0.000	3000	9063000
11:48:27	2.920	2.910	2.920	0.000	4000	9060000
11:48:11	2.910	2.910	2.920	-0.010	1000	9056000
11:47:29	2.920	2.910	2.920	0.000	10000	9055000
11:46:35	2.910	2.910	2.920	-0.010	1000	9045000
11:46:01	2.920	2.910	2.920	0.000	5000	9044000
11:45:57	2.920	2.910	2.920	0.000	3000	9039000
11:45:06	2.920	2.910	2.920	0.000	68000	9036000
11:44:46	2.910	2.910	2.920	-0.010	1000	8968000
11:43:11	2.910	2.910	2.920	-0.010	1000	8967000
11:42:17	2.910	2.910	2.920	-0.010	5000	8966000
11:42:06	2.910	2.910	2.920	-0.010	4000	8961000
11:42:02	2.910	2.910	2.920	-0.010	15000	8957000
11:41:24	2.910	2.910	2.920	-0.010	1000	8942000
11:40:01	2.920	2.910	2.920	0.000	1000	8941000
11:39:35	2.910	2.910	2.920	-0.010	1000	8940000
11:38:36	2.920	2.910	2.920	0.000	3000	8939000
11:37:27	2.910	2.910	2.920	-0.010	1000	8936000
11:36:43	2.920	2.910	2.920	0.000	17000	8935000
11:35:06	2.920	2.910	2.920	0.000	17000	8918000
11:33:47	2.910	2.900	2.910	-0.010	12000	8901000
11:33:37	2.910	2.900	2.910	-0.010	14000	8889000
11:33:31	2.910	2.900	2.910	-0.010	3000	8875000
11:33:30	2.910	2.900	2.910	-0.010	5000	8872000
11:33:16	2.910	2.900	2.910	-0.010	23000	8867000
11:33:04	2.910	2.900	2.910	-0.010	10000	8844000
11:32:55	2.910	2.900	2.910	-0.010	5000	8834000
11:32:47	2.910	2.900	2.910	-0.010	5000	8829000
11:32:41	2.910	2.900	2.910	-0.010	5000	8824000
11:32:40	2.910	2.900	2.910	-0.010	10000	8819000
11:32:37	2.910	2.900	2.910	-0.010	2000	8809000
11:32:35	2.900	2.900	2.910	-0.020	1000	8807000
11:32:33	2.910	2.900	2.910	-0.010	20000	8806000
11:32:32	2.910	2.900	2.910	-0.010	5000	8786000
11:32:30	2.910	2.900	2.910	-0.010	6000	8781000
11:32:28	2.910	2.900	2.910	-0.010	50000	8775000
11:32:25	2.910	2.900	2.910	-0.010	2000	8725000
11:32:20	2.910	2.900	2.910	-0.010	100000	8723000
11:32:18	2.910	2.900	2.910	-0.010	50000	8623000
11:32:16	2.910	2.900	2.910	-0.010	2000	8573000
11:32:09	2.910	2.900	2.910	-0.010	3000	8571000
11:32:06	2.910	2.900	2.910	-0.010	8000	8568000
11:32:00	2.910	2.900	2.910	-0.010	40000	8560000
11:31:37	2.910	2.900	2.910	-0.010	4000	8520000
11:31:17	2.910	2.900	2.910	-0.010	50000	8516000
11:31:06	2.910	2.900	2.910	-0.010	23000	8466000
11:30:44	2.910	2.900	2.910	-0.010	5000	8443000
11:30:40	2.910	2.900	2.910	-0.010	3000	8438000
11:30:35	2.910	2.900	2.910	-0.010	5000	8435000
11:30:20	2.910	2.900	2.910	-0.010	1000	8430000
11:30:13	2.910	2.900	2.910	-0.010	50000	8429000
11:29:25	2.910	2.900	2.910	-0.010	1000	8379000
11:29:23	2.910	2.900	2.910	-0.010	9000	8378000
11:29:21	2.910	2.900	2.910	-0.010	1000	8369000
11:29:19	2.910	2.900	2.910	-0.010	23000	8368000
11:28:36	2.900	2.900	2.910	-0.020	1000	8345000
11:26:47	2.900	2.900	2.910	-0.020	1000	8344000
11:26:41	2.910	2.900	2.910	-0.010	5000	8343000
11:26:22	2.910	2.900	2.910	-0.010	3000	8338000
11:26:06	2.910	2.900	2.910	-0.010	5000	8335000
11:26:01	2.910	2.900	2.910	-0.010	3000	8330000
11:25:50	2.910	2.900	2.910	-0.010	5000	8327000
11:25:23	2.910	2.900	2.910	-0.010	3000	8322000
11:25:06	2.910	2.900	2.910	-0.010	5000	8319000
11:24:46	2.910	2.900	2.910	-0.010	5000	8314000
11:24:14	2.910	2.900	2.910	-0.010	20000	8309000
11:23:47	2.910	2.900	2.910	-0.010	4000	8289000
11:23:46	2.910	2.900	2.910	-0.010	2000	8285000
11:23:44	2.910	2.900	2.910	-0.010	2000	8283000
11:23:40	2.910	2.900	2.910	-0.010	5000	8281000
11:22:58	2.910	2.900	2.910	-0.010	30000	8276000
11:22:43	2.910	2.900	2.910	-0.010	30000	8246000
11:22:24	2.910	2.900	2.910	-0.010	3000	8216000
11:22:24	2.910	2.900	2.910	-0.010	3000	8213000
11:22:13	2.910	2.900	2.910	-0.010	10000	8210000
11:21:48	2.910	2.900	2.910	-0.010	10000	8200000
11:21:33	2.910	2.900	2.910	-0.010	10000	8190000
11:21:27	2.910	2.900	2.910	-0.010	1000	8180000
11:21:21	2.910	2.900	2.910	-0.010	4000	8179000
11:21:13	2.900	2.900	2.910	-0.020	34000	8175000
11:21:11	2.900	2.900	2.910	-0.020	1000	8141000
11:21:10	2.910	2.900	2.910	-0.010	1000	8140000
11:20:45	2.910	2.900	2.910	-0.010	10000	8139000
11:20:12	2.910	2.900	2.910	-0.010	73000	8129000
11:20:11	2.910	2.910	2.920	-0.010	289000	8056000
11:19:55	2.920	2.910	2.920	0.000	133000	7767000
11:19:53	2.910	2.910	2.920	-0.010	400000	7634000
11:19:23	2.910	2.910	2.920	-0.010	1000	7234000
11:19:05	2.920	2.910	2.920	0.000	1000	7233000
11:19:02	2.920	2.910	2.920	0.000	2000	7232000
11:18:46	2.920	2.910	2.920	0.000	33000	7230000
11:18:44	2.910	2.910	2.920	-0.010	103000	7197000
11:18:43	2.910	2.910	2.920	-0.010	8000	7094000
11:18:37	2.920	2.910	2.920	0.000	1000	7086000
11:18:36	2.920	2.910	2.920	0.000	3000	7085000
11:17:35	2.910	2.910	2.920	-0.010	1000	7082000
11:15:48	2.920	2.910	2.920	0.000	1000	7081000
11:15:48	2.910	2.910	2.920	-0.010	1000	7080000
11:15:45	2.920	2.910	2.920	0.000	1000	7079000
11:15:21	2.920	2.910	2.920	0.000	1000	7078000
11:15:21	2.910	2.910	2.920	-0.010	2000	7077000
11:15:20	2.920	2.910	2.920	0.000	3000	7075000
11:15:19	2.920	2.910	2.920	0.000	10000	7072000
11:14:16	2.920	2.910	2.920	0.000	2000	7062000
11:14:15	2.910	2.910	2.920	-0.010	5000	7060000
11:13:59	2.910	2.910	2.920	-0.010	1000	7055000
11:13:17	2.920	2.910	2.920	0.000	33000	7054000
11:13:16	2.910	2.910	2.920	-0.010	100000	7021000
11:13:11	2.920	2.910	2.920	0.000	2000	6921000
11:13:08	2.920	2.910	2.920	0.000	5000	6919000
11:12:12	2.910	2.910	2.920	-0.010	1000	6914000
11:10:37	2.920	2.910	2.920	0.000	1000	6913000
11:10:35	2.910	2.910	2.920	-0.010	1000	6912000
11:08:47	2.910	2.910	2.920	-0.010	1000	6911000
11:08:36	2.920	2.910	2.920	0.000	3000	6909000
11:08:36	2.920	2.910	2.920	0.000	1000	6910000
11:08:00	2.920	2.910	2.920	0.000	3000	6905000
11:08:00	2.920	2.910	2.920	0.000	1000	6906000
11:07:41	2.920	2.910	2.920	0.000	1000	6902000
11:07:40	2.920	2.910	2.920	0.000	3000	6901000
11:07:26	2.920	2.910	2.920	0.000	1000	6898000
11:07:25	2.920	2.910	2.920	0.000	3000	6897000
11:07:11	2.910	2.910	2.920	-0.010	1000	6894000
11:06:50	2.920	2.910	2.920	0.000	3000	6893000
11:06:49	2.920	2.910	2.920	0.000	9000	6890000
11:06:25	2.920	2.910	2.920	0.000	1000	6881000
11:06:24	2.920	2.910	2.920	0.000	3000	6880000
11:05:41	2.920	2.910	2.920	0.000	4000	6877000
11:05:40	2.920	2.910	2.920	0.000	10000	6873000
11:05:35	2.910	2.910	2.920	-0.010	1000	6863000
11:05:23	2.920	2.910	2.920	0.000	1000	6862000
11:05:21	2.920	2.910	2.920	0.000	1000	6861000
11:05:20	2.920	2.910	2.920	0.000	3000	6860000
11:04:49	2.920	2.910	2.920	0.000	2000	6857000
11:04:48	2.910	2.910	2.920	-0.010	6000	6855000
11:04:00	2.920	2.910	2.920	0.000	1000	6849000
11:03:59	2.910	2.910	2.920	-0.010	1000	6848000
11:03:29	2.920	2.910	2.920	0.000	3000	6846000
11:03:29	2.920	2.910	2.920	0.000	1000	6847000
11:02:23	2.910	2.910	2.920	-0.010	1000	6843000
11:01:37	2.920	2.910	2.920	0.000	1000	6842000
11:01:36	2.910	2.910	2.920	-0.010	2000	6841000
11:00:47	2.910	2.910	2.920	-0.010	1000	6839000

10:59:53	2.920	2.910	2.920	0.000	1000	6838000
10:59:52	2.910	2.910	2.920	-0.010	3000	6837000
10:59:13	2.920	2.910	2.920	0.000	33000	6834000
10:59:13	2.920	2.910	2.920	0.000	100000	6801000
10:59:12	2.920	2.910	2.920	0.000	1000	6701000
10:59:11	2.910	2.910	2.920	-0.010	1000	6700000
10:58:37	2.920	2.910	2.920	0.000	1000	6699000
10:58:36	2.920	2.910	2.920	0.000	3000	6698000
10:57:48	2.910	2.910	2.920	-0.010	1000	6695000
10:57:30	2.920	2.910	2.920	0.000	33000	6694000
10:57:30	2.920	2.910	2.920	0.000	100000	6661000
10:57:23	2.920	2.910	2.920	0.000	1000	6561000
10:57:22	2.920	2.910	2.920	0.000	2000	6560000
10:57:18	2.920	2.910	2.920	0.000	3000	6558000
10:57:17	2.920	2.910	2.920	0.000	10000	6555000
10:56:24	2.920	2.910	2.920	0.000	1000	6545000
10:56:23	2.910	2.910	2.920	-0.010	1000	6544000
10:55:36	2.920	2.910	2.920	0.000	1000	6543000
10:55:35	2.920	2.910	2.920	0.000	5000	6542000
10:54:48	2.920	2.910	2.920	0.000	1000	6537000
10:54:47	2.910	2.910	2.920	-0.010	1000	6536000
10:53:24	2.910	2.910	2.920	-0.010	1000	6535000
10:52:50	2.920	2.910	2.920	0.000	1000	6534000
10:52:50	2.910	2.910	2.920	-0.010	2000	6533000
10:52:32	2.920	2.910	2.920	0.000	1000	6531000
10:51:59	2.910	2.910	2.920	-0.010	1000	6530000
10:51:58	2.920	2.910	2.920	0.000	2000	6529000
10:51:57	2.920	2.910	2.920	0.000	5000	6527000
10:51:53	2.920	2.910	2.920	0.000	3000	6522000
10:51:52	2.910	2.910	2.920	-0.010	10000	6519000
10:51:39	2.920	2.910	2.920	0.000	1000	6509000
10:51:38	2.910	2.910	2.920	-0.010	3000	6508000
10:50:53	2.920	2.910	2.920	0.000	4000	6505000
10:50:52	2.920	2.910	2.920	0.000	10000	6501000
10:50:47	2.910	2.910	2.920	-0.010	1000	6491000
10:50:22	2.920	2.910	2.920	0.000	1000	6490000
10:50:17	2.920	2.910	2.920	0.000	34000	6489000
10:50:16	2.910	2.910	2.920	-0.010	100000	6455000
10:49:55	2.920	2.910	2.920	0.000	66000	6355000
10:49:54	2.910	2.910	2.920	-0.010	200000	6289000
10:49:24	2.920	2.910	2.920	0.000	1000	6089000
10:49:23	2.910	2.910	2.920	-0.010	1000	6088000
10:49:10	2.920	2.910	2.920	0.000	205000	6087000
10:49:09	2.920	2.920	2.930	0.000	616000	5882000
10:48:46	2.930	2.920	2.930	0.010	1000	5266000
10:48:45	2.920	2.920	2.930	0.000	3000	5265000
10:48:36	2.930	2.920	2.930	0.010	4000	5261000
10:48:36	2.930	2.920	2.930	0.010	1000	5262000
10:48:17	2.930	2.920	2.930	0.010	1000	5257000
10:48:00	2.920	2.920	2.930	0.000	1000	5256000
10:46:56	2.920	2.920	2.930	0.000	2000	5255000
10:46:47	2.920	2.920	2.930	0.000	1000	5253000
10:45:23	2.920	2.920	2.930	0.000	1000	5252000
10:45:16	2.930	2.920	2.930	0.010	10000	5251000
10:44:15	2.920	2.920	2.930	0.000	10000	5241000
10:44:11	2.920	2.920	2.930	0.000	1000	5231000
10:43:30	2.920	2.920	2.930	0.000	100000	5230000
10:43:01	2.920	2.920	2.930	0.000	200000	5130000
10:42:59	2.920	2.920	2.930	0.000	1000	4930000
10:42:53	2.920	2.920	2.930	0.000	200000	4929000
10:42:39	2.930	2.920	2.930	0.010	1000	4729000
10:41:46	2.920	2.920	2.930	0.000	1000	4728000
10:40:58	2.920	2.920	2.930	0.000	2000	4727000
10:40:23	2.920	2.920	2.930	0.000	1000	4725000
10:39:06	2.930	2.920	2.930	0.010	10000	4724000
10:38:00	2.930	2.920	2.930	0.010	3000	4714000
10:37:42	2.930	2.920	2.930	0.010	2000	4711000
10:37:41	2.930	2.920	2.930	0.010	10000	4709000
10:37:37	2.930	2.920	2.930	0.010	3000	4699000
10:37:00	2.920	2.920	2.930	0.000	1000	4696000
10:35:47	2.920	2.920	2.930	0.000	1000	4695000
10:35:41	2.930	2.920	2.930	0.010	10000	4694000
10:35:09	2.930	2.920	2.930	0.010	1000	4684000
10:34:51	2.930	2.920	2.930	0.010	3000	4683000
10:34:36	2.920	2.920	2.930	0.000	1000	4680000
10:33:44	2.930	2.920	2.930	0.010	10000	4679000
10:33:35	2.920	2.920	2.930	0.000	1000	4669000
10:33:20	2.930	2.920	2.930	0.010	3000	4668000
10:32:23	2.920	2.920	2.930	0.000	1000	4665000
10:31:11	2.920	2.920	2.930	0.000	1000	4664000
10:31:07	2.930	2.930	2.940	0.010	97000	4661000
10:31:07	2.930	2.920	2.930	0.010	2000	4663000
10:30:59	2.930	2.930	2.940	0.010	2000	4564000
10:30:54	2.930	2.930	2.940	0.010	1000	4562000
10:30:50	2.930	2.930	2.940	0.010	2000	4561000
10:30:11	2.930	2.930	2.940	0.010	1000	4559000
10:30:03	2.940	2.930	2.940	0.020	1000	4558000
10:29:11	2.930	2.930	2.940	0.010	1000	4557000
10:29:01	2.940	2.930	2.940	0.020	1000	4556000
10:28:15	2.930	2.930	2.940	0.010	5000	4555000
10:28:00	2.930	2.930	2.940	0.010	1000	4550000
10:27:49	2.930	2.930	2.940	0.010	62000	4549000
10:27:37	2.940	2.930	2.940	0.020	1000	4487000
10:27:33	2.930	2.930	2.940	0.010	5000	4486000
10:27:02	2.930	2.930	2.940	0.010	4000	4481000
10:26:59	2.930	2.930	2.940	0.010	1000	4477000
10:26:00	2.940	2.930	2.940	0.020	1000	4476000
10:25:47	2.930	2.930	2.940	0.010	1000	4475000
10:25:36	2.930	2.930	2.940	0.010	62000	4474000
10:24:47	2.930	2.930	2.940	0.010	1000	4412000
10:23:52	2.930	2.930	2.940	0.010	2000	4411000
10:23:49	2.930	2.930	2.940	0.010	1000	4409000
10:23:47	2.930	2.930	2.940	0.010	1000	4408000
10:23:07	2.940	2.930	2.940	0.020	2000	4407000
10:22:47	2.930	2.930	2.940	0.010	1000	4405000
10:21:44	2.940	2.930	2.940	0.020	3000	4404000
10:21:00	2.940	2.930	2.940	0.020	1000	4399000
10:21:00	2.930	2.930	2.940	0.010	2000	4401000
10:20:55	2.930	2.930	2.940	0.010	5000	4398000
10:20:14	2.930	2.930	2.940	0.010	62000	4393000
10:19:25	2.930	2.930	2.940	0.010	1000	4331000
10:19:17	2.930	2.930	2.940	0.010	2000	4330000
10:19:02	2.930	2.920	2.930	0.010	134000	4328000
10:19:00	2.930	2.920	2.930	0.010	1000	4194000
10:18:59	2.930	2.920	2.930	0.010	26000	4193000
10:18:58	2.930	2.920	2.930	0.010	1000	4167000
10:18:54	2.930	2.920	2.930	0.010	20000	4166000
10:18:53	2.930	2.920	2.930	0.010	1000	4146000
10:18:50	2.930	2.920	2.930	0.010	1000	4145000
10:18:46	2.930	2.920	2.930	0.010	353000	4144000
10:18:36	2.930	2.920	2.930	0.010	3000	3791000
10:18:35	2.920	2.920	2.930	0.000	1000	3788000
10:17:35	2.920	2.920	2.930	0.000	1000	3787000
10:17:30	2.930	2.920	2.930	0.010	1000	3786000
10:16:52	2.930	2.920	2.930	0.010	7000	3785000
10:16:35	2.920	2.920	2.930	0.000	1000	3778000
10:15:39	2.930	2.920	2.930	0.010	20000	3777000
10:15:35	2.920	2.920	2.930	0.000	1000	3757000
10:15:15	2.930	2.920	2.930	0.010	10000	3756000
10:14:59	2.930	2.920	2.930	0.010	10000	3746000
10:14:43	2.930	2.920	2.930	0.010	15000	3736000
10:14:35	2.920	2.920	2.930	0.000	1000	3721000
10:14:32	2.930	2.920	2.930	0.010	3000	3720000
10:14:19	2.920	2.920	2.930	0.000	2000	3717000
10:13:35	2.920	2.920	2.930	0.000	1000	3715000
10:13:02	2.930	2.920	2.930	0.010	3000	3714000
10:12:58	2.930	2.920	2.930	0.010	1000	3711000
10:12:35	2.920	2.920	2.930	0.000	1000	3710000
10:12:04	2.930	2.920	2.930	0.010	5000	3709000
10:11:53	2.930	2.920	2.930	0.010	6000	3704000
10:11:47	2.920	2.920	2.930	0.000	1000	3698000
10:11:06	2.920	2.920	2.930	0.000	1000	3697000
10:10:58	2.930	2.920	2.930	0.010	4000	3696000
10:10:47	2.920	2.920	2.930	0.000	1000	3692000
10:09:47	2.920	2.920	2.930	0.000	1000	3691000
10:09:19	2.930	2.920	2.930	0.010	3000	3690000
10:08:47	2.920	2.920	2.930	0.000	1000	3687000
10:08:36	2.930	2.920	2.930	0.010	3000	3686000
10:07:47	2.920	2.920	2.930	0.000	1000	3683000
10:07:30	2.920	2.920	2.930	0.000	2000	3682000
10:07:12	2.930	2.920	2.930	0.010	10000	3680000
10:06:56	2.930	2.920	2.930	0.010	7000	3670000
10:06:47	2.920	2.920	2.930	0.000	1000	3663000
10:06:35	2.930	2.920	2.930	0.010	50000	3662000
10:06:23	2.930	2.920	2.930	0.010	4000	3612000
10:05:47	2.920	2.920	2.930	0.000	1000	3608000
10:05:27	2.930	2.920	2.930	0.010	1000	3607000
10:05:14	2.930	2.920	2.930	0.010	10000	3606000
10:04:48	2.920	2.920	2.930	0.000	1000	3596000
10:03:46	2.920	2.920	2.930	0.000	1000	3595000
10:02:47	2.920	2.920	2.930	0.000	1000	3594000
10:02:34	2.930	2.920	2.930	0.010	1000	3592000
10:02:34	2.920	2.920	2.930	0.000	1000	3593000
10:02:33	2.930	2.920	2.930	0.010	5000	3591000
10:02:30	2.930	2.920	2.930	0.010	4000	3586000
10:02:26	2.930	2.920	2.930	0.010	1000	3582000
10:02:25	2.930	2.920	2.930	0.010	25000	3581000
10:02:23	2.930	2.920	2.930	0.010	1000	3556000
10:02:20	2.930	2.920	2.930	0.010	2000	3555000
10:02:19	2.930	2.920	2.930	0.010	100000	3553000
10:01:47	2.920	2.920	2.930	0.000	1000	3453000
10:01:36	2.930	2.920	2.930	0.010	1000	3452000
10:01:28	2.930	2.920	2.930	0.010	5000	3451000
10:01:24	2.920	2.920	2.930	0.000	2000	3446000
10:01:00	2.920	2.920	2.930	0.000	1000	3444000
10:00:38	2.930	2.920	2.930	0.010	1000	3443000

09:59:59	2.920	2.920	2.930	0.000	1000	3442000
09:59:32	2.930	2.920	2.930	0.010	4000	3441000
09:58:59	2.920	2.920	2.930	0.000	1000	3437000
09:58:40	2.930	2.920	2.930	0.010	1000	3436000
09:58:36	2.930	2.920	2.930	0.010	3000	3435000
09:58:31	2.930	2.920	2.930	0.010	8000	3432000
09:57:59	2.920	2.920	2.930	0.000	1000	3424000
09:57:50	2.930	2.920	2.930	0.010	1000	3423000
09:56:58	2.920	2.920	2.930	0.000	1000	3422000
09:56:49	2.930	2.920	2.930	0.010	10000	3421000
09:56:03	2.930	2.920	2.930	0.010	5000	3411000
09:54:56	2.930	2.920	2.930	0.010	2000	3406000
09:53:26	2.920	2.920	2.930	0.000	2000	3404000
09:53:17	2.930	2.920	2.930	0.010	1000	3402000
09:52:03	2.930	2.920	2.930	0.010	2000	3401000
09:51:59	2.930	2.920	2.930	0.010	10000	3399000
09:50:57	2.930	2.920	2.930	0.010	2000	3389000
09:50:42	2.930	2.920	2.930	0.010	1000	3387000
09:49:49	2.930	2.920	2.930	0.010	10000	3386000
09:49:15	2.930	2.920	2.930	0.010	2000	3376000
09:48:36	2.930	2.920	2.930	0.010	3000	3374000
09:47:57	2.930	2.920	2.930	0.010	2000	3371000
09:47:45	2.930	2.920	2.930	0.010	1000	3369000
09:46:49	2.930	2.920	2.930	0.010	5000	3368000
09:44:43	2.930	2.920	2.930	0.010	20000	3363000
09:43:21	2.930	2.920	2.930	0.010	3000	3343000
09:42:56	2.930	2.920	2.930	0.010	1000	3340000
09:42:44	2.930	2.920	2.930	0.010	3000	3339000
09:41:33	2.920	2.920	2.930	0.000	27000	3336000
09:41:32	2.930	2.920	2.930	0.010	1000	3309000
09:41:27	2.930	2.920	2.930	0.010	1000	3308000
09:41:25	2.930	2.920	2.930	0.010	3000	3307000
09:40:49	2.930	2.920	2.930	0.010	6000	3304000
09:39:42	2.930	2.920	2.930	0.010	2000	3298000
09:38:28	2.930	2.920	2.930	0.010	10000	3296000
09:37:45	2.930	2.920	2.930	0.010	1000	3286000
09:37:00	2.930	2.920	2.930	0.010	10000	3285000
09:36:34	2.930	2.920	2.930	0.010	5000	3275000
09:36:12	2.930	2.920	2.930	0.010	1000	3270000
09:36:09	2.930	2.920	2.930	0.010	1000	3269000
09:35:56	2.930	2.920	2.930	0.010	5000	3268000
09:35:50	2.930	2.920	2.930	0.010	3000	3263000
09:35:40	2.930	2.920	2.930	0.010	2000	3260000
09:34:56	2.930	2.920	2.930	0.010	2000	3258000
09:34:56	2.930	2.920	2.930	0.010	2000	3256000
09:34:55	2.930	2.930	2.940	0.010	3000	3252000
09:34:55	2.930	2.920	2.930	0.010	2000	3254000
09:34:54	2.930	2.920	2.930	0.010	2000	3249000
09:34:54	2.930	2.920	2.930	0.010	15000	3247000
09:34:30	2.930	2.920	2.930	0.010	100000	3232000
09:32:19	2.920	2.920	2.930	0.000	1000	3132000
09:32:16	2.930	2.920	2.930	0.010	1000	3131000
09:31:34	2.920	2.920	2.930	0.000	13000	3130000
09:31:27	2.930	2.930	2.940	0.010	2000	3117000
09:31:27	2.930	2.930	2.940	0.010	19000	3115000
09:31:26	2.930	2.930	2.940	0.010	31000	3096000
09:30:38	2.930	2.930	2.940	0.010	13000	3065000
09:30:29	2.930	2.930	2.940	0.010	10000	3052000
09:30:16	2.930	2.930	2.940	0.010	92000	3042000
09:28:36	2.940	2.930	2.940	0.020	3000	2950000
09:26:46	2.930	2.930	2.940	0.010	1000	2947000
09:26:33	2.930	2.930	2.940	0.010	3000	2946000
09:23:04	2.930	2.930	2.940	0.010	4000	2943000
09:22:57	2.930	2.930	2.940	0.010	4000	2939000
09:22:45	2.930	2.920	2.930	0.010	5000	2935000
09:22:44	2.930	2.920	2.930	0.010	5000	2930000
09:22:37	2.930	2.920	2.930	0.010	1000	2925000
09:22:29	2.920	2.920	2.930	0.000	29000	2924000
09:22:22	2.930	2.920	2.930	0.010	3000	2895000
09:22:19	2.930	2.920	2.930	0.010	5000	2892000
09:22:18	2.930	2.920	2.930	0.010	100000	2887000
09:22:14	2.930	2.920	2.930	0.010	10000	2787000
09:21:49	2.920	2.920	2.930	0.000	3000	2777000
09:21:37	2.930	2.920	2.930	0.010	10000	2773000
09:21:37	2.930	2.920	2.930	0.010	1000	2774000
09:21:29	2.920	2.920	2.930	0.000	2000	2763000
09:21:13	2.930	2.920	2.930	0.010	8000	2761000
09:21:10	2.930	2.920	2.930	0.010	1000	2753000
09:21:08	2.920	2.920	2.930	0.000	1000	2752000
09:21:03	2.920	2.920	2.930	0.000	2000	2751000
09:21:02	2.920	2.920	2.930	0.000	2000	2749000
09:20:50	2.930	2.920	2.930	0.010	10000	2747000
09:20:07	2.920	2.920	2.930	0.000	1000	2737000
09:19:51	2.930	2.920	2.930	0.010	1000	2736000
09:19:16	2.920	2.920	2.930	0.000	2000	2735000
09:19:03	2.920	2.920	2.930	0.000	4000	2733000
09:18:44	2.930	2.920	2.930	0.010	14000	2729000
09:18:36	2.930	2.920	2.930	0.010	3000	2715000
09:16:03	2.920	2.920	2.930	0.000	1000	2712000
09:15:43	2.930	2.920	2.930	0.010	1000	2711000
09:15:10	2.920	2.920	2.930	0.000	2000	2710000
09:12:10	2.920	2.920	2.930	0.000	1000	2708000
09:12:08	2.920	2.920	2.930	0.000	2000	2707000
09:10:09	2.920	2.920	2.930	0.000	1000	2705000
09:09:53	2.930	2.930	2.940	0.010	7000	2704000
09:09:30	2.930	2.920	2.930	0.010	1000	2697000
09:09:29	2.930	2.930	2.940	0.010	1000	2696000
09:09:25	2.930	2.930	2.940	0.010	5000	2695000
09:09:08	2.930	2.930	2.940	0.010	4000	2690000
09:08:56	2.930	2.930	2.940	0.010	10000	2686000
09:08:54	2.930	2.930	2.940	0.010	57000	2676000
09:08:10	2.930	2.930	2.940	0.010	2000	2619000
09:06:53	2.930	2.930	2.940	0.010	6000	2617000
09:06:39	2.930	2.930	2.940	0.010	22000	2611000
09:06:38	2.930	2.930	2.940	0.010	35000	2589000
09:06:35	2.940	2.930	2.940	0.020	19000	2554000
09:06:30	2.930	2.930	2.940	0.010	6000	2535000
09:06:29	2.930	2.920	2.930	0.010	116000	2529000
09:06:28	2.920	2.920	2.930	0.000	1000	2413000
09:06:07	2.920	2.920	2.930	0.000	2000	2412000
09:05:08	2.930	2.920	2.930	0.010	2000000	2410000
09:04:38	2.930	2.920	2.930	0.010	1000	410000
09:03:25	2.920	2.920	2.930	0.000	1000	409000
09:03:13	2.920	2.920	2.930	0.000	4000	408000
09:03:10	2.920	2.920	2.930	0.000	2000	404000
09:02:57	2.920	2.920	2.930	0.000	9000	402000
09:02:53	2.920	2.920	2.930	0.000	7000	393000
09:02:51	2.930	2.920	2.930	0.010	18000	386000
09:02:43	2.930	2.920	2.930	0.010	4000	368000
09:02:37	2.920	2.920	2.930	0.000	4000	364000
09:02:34	2.930	2.920	2.930	0.010	2000	360000
09:02:06	2.920	2.920	2.930	0.000	2000	358000
09:02:00	2.920	2.920	2.930	0.000	8000	356000
09:01:17	2.920	2.920	2.930	0.000	3000	348000
09:01:11	2.930	2.920	2.930	0.010	10000	345000
09:00:26	2.930	2.920	2.930	0.010	4000	335000
09:00:08	2.940	2.920	2.940	0.020	1000	331000

08:59:28	2.920	2.920	2.940	0.000	330000	330000