SES MAINBOARD > S > STRAITSASIA

Wed 20 Aug 17:15:22

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:58	2.670	2.670	2.680	0.290	247000	21868000
17:00:10	2.690	2.690	2.700	0.310	2000	21621000
16:59:46	2.690	2.690	2.700	0.310	10000	21619000
16:59:14	2.700	2.690	2.700	0.320	19000	21609000
16:58:53	2.680	2.690	2.700	0.300	10000	21590000
16:58:36	2.690	2.690	2.700	0.310	2000	21580000
16:58:26	2.690	2.690	2.700	0.310	5000	21578000
16:58:25	2.700	2.690	2.700	0.320	10000	21573000
16:58:14	2.700	2.700	2.710	0.320	3000	21563000
16:58:03	2.700	2.690	2.700	0.320	2000	21560000
16:57:51	2.700	2.680	2.700	0.320	10000	21558000
16:57:41	2.680	2.690	2.700	0.300	13000	21548000
16:57:39	2.690	2.680	2.690	0.310	1000	21535000
16:57:37	2.690	2.690	2.700	0.310	4000	21534000
16:57:09	2.700	2.680	2.690	0.320	40000	21530000
16:56:54	2.690	2.680	2.690	0.310	15000	21490000
16:56:34	2.690	2.690	2.700	0.310	2000	21475000
16:56:30	2.690	2.690	2.700	0.310	3000	21473000
16:56:23	2.690	2.690	2.700	0.310	6000	21470000
16:56:22	2.700	2.700	2.720	0.320	23000	21464000
16:56:16	2.700	2.700	2.720	0.320	1000	21441000
16:56:01	2.700	2.700	2.720	0.320	1000	21440000
16:55:58	2.710	2.710	2.720	0.330	8000	21439000
16:55:57	2.710	2.700	2.710	0.330	2000	21431000
16:55:43	2.700	2.700	2.720	0.320	7000	21429000
16:55:42	2.700	2.690	2.700	0.320	1000	21422000
16:55:34	2.690	2.690	2.720	0.310	4000	21421000
16:55:33	2.710	2.690	2.710	0.330	13000	21417000
16:54:11	2.680	2.680	2.710	0.300	10000	21404000
16:54:08	2.700	2.680	2.690	0.320	100000	21394000
16:52:54	2.690	2.690	2.700	0.310	12000	21294000
16:52:38	2.690	2.680	2.690	0.310	20000	21282000
16:52:31	2.690	2.690	2.700	0.310	10000	21262000
16:52:29	2.700	2.690	2.700	0.320	50000	21252000
16:51:55	2.700	2.700	2.710	0.320	1000	21202000
16:51:43	2.700	2.700	2.710	0.320	4000	21201000
16:51:42	2.700	2.690	2.700	0.320	45000	21197000
16:51:22	2.700	2.700	2.720	0.320	5000	21152000
16:51:19	2.700	2.700	2.720	0.320	10000	21147000
16:51:18	2.710	2.700	2.710	0.330	10000	21137000
16:51:08	2.700	2.700	2.710	0.320	5000	21127000
16:51:07	2.700	2.670	2.690	0.320	12000	21122000
16:51:05	2.680	2.680	2.690	0.300	30000	21110000
16:51:04	2.690	2.680	2.690	0.310	20000	21080000
16:50:52	2.690	2.680	2.690	0.310	10000	21060000
16:50:45	2.690	2.680	2.690	0.310	5000	21050000
16:50:42	2.690	2.680	2.690	0.310	4000	21045000
16:50:37	2.690	2.680	2.690	0.310	10000	21041000
16:50:36	2.690	2.680	2.690	0.310	10000	21031000
16:50:16	2.690	2.690	2.710	0.310	39000	21021000
16:50:06	2.700	2.690	2.700	0.320	8000	20982000
16:49:57	2.700	2.700	2.710	0.320	2000	20974000
16:49:55	2.700	2.690	2.700	0.320	3000	20972000
16:49:46	2.700	2.700	2.710	0.320	5000	20969000
16:49:34	2.710	2.700	2.710	0.330	10000	20964000
16:49:31	2.710	2.710	2.740	0.330	30000	20954000
16:49:15	2.710	2.710	2.740	0.330	2000	20924000
16:49:13	2.730	2.710	2.720	0.350	38000	20922000
16:48:59	2.710	2.700	2.710	0.330	1000	20884000
16:48:38	2.730	2.700	2.730	0.350	3000	20883000
16:48:32	2.720	2.690	2.700	0.340	24000	20880000
16:48:27	2.700	2.700	2.710	0.320	4000	20856000
16:48:26	2.700	2.700	2.710	0.320	1000	20852000
16:48:22	2.700	2.700	2.710	0.320	2000	20851000
16:48:02	2.700	2.690	2.700	0.320	5000	20849000
16:47:46	2.700	2.700	2.710	0.320	7000	20844000
16:47:45	2.700	2.700	2.710	0.320	1000	20837000
16:47:40	2.700	2.700	2.710	0.320	9000	20836000
16:47:37	2.710	2.710	2.720	0.330	17000	20827000
16:47:30	2.710	2.710	2.720	0.330	4000	20810000
16:47:26	2.710	2.710	2.720	0.330	1000	20806000
16:47:14	2.710	2.710	2.720	0.330	3000	20805000
16:46:53	2.700	2.700	2.740	0.320	9000	20802000
16:46:49	2.730	2.700	2.710	0.350	45000	20793000
16:46:34	2.700	2.700	2.710	0.320	1000	20748000
16:45:33	2.700	2.700	2.710	0.320	2000	20747000
16:45:31	2.700	2.690	2.700	0.320	1000	20745000
16:45:19	2.700	2.700	2.710	0.320	1000	20744000
16:45:11	2.700	2.700	2.710	0.320	2000	20743000
16:45:05	2.710	2.700	2.710	0.330	1000	20741000
16:45:00	2.700	2.700	2.720	0.320	3000	20740000
16:44:57	2.700	2.690	2.700	0.320	1000	20737000
16:44:54	2.700	2.700	2.720	0.320	1000	20736000
16:44:27	2.700	2.700	2.740	0.320	2000	20735000
16:44:24	2.740	2.700	2.710	0.360	58000	20733000
16:44:11	2.700	2.700	2.710	0.320	7000	20675000
16:44:07	2.710	2.700	2.710	0.330	10000	20668000
16:43:47	2.700	2.690	2.700	0.320	22000	20658000
16:43:45	2.690	2.690	2.700	0.310	4000	20636000
16:43:42	2.690	2.680	2.690	0.310	1000	20632000
16:43:40	2.690	2.690	2.700	0.310	3000	20631000
16:43:39	2.690	2.680	2.690	0.310	2000	20628000
16:43:22	2.690	2.680	2.690	0.310	21000	20626000
16:43:16	2.690	2.680	2.690	0.310	1000	20605000
16:43:02	2.690	2.680	2.690	0.310	3000	20604000
16:42:36	2.680	2.680	2.690	0.300	23000	20601000
16:42:29	2.690	2.690	2.700	0.310	2000	20578000
16:42:24	2.690	2.680	2.690	0.310	8000	20576000
16:42:16	2.690	2.680	2.690	0.310	12000	20568000
16:42:14	2.700	2.700	2.710	0.320	3000	20556000
16:42:05	2.700	2.700	2.710	0.320	5000	20553000
16:42:04	2.700	2.700	2.710	0.320	18000	20548000
16:41:52	2.710	2.710	2.720	0.330	8000	20530000
16:41:27	2.710	2.710	2.720	0.330	33000	20522000
16:41:08	2.720	2.710	2.720	0.340	2000	20489000
16:41:04	2.720	2.710	2.720	0.340	1000	20487000
16:41:03	2.720	2.720	2.730	0.340	6000	20486000
16:41:01	2.720	2.720	2.730	0.340	20000	20480000
16:40:25	2.720	2.710	2.720	0.340	2000	20460000
16:40:23	2.720	2.720	2.740	0.340	14000	20458000
16:40:11	2.730	2.730	2.740	0.350	30000	20444000
16:40:07	2.740	2.730	2.740	0.360	5000	20414000
16:40:06	2.740	2.740	2.750	0.360	6000	20409000
16:40:04	2.740	2.730	2.740	0.360	5000	20403000
16:39:53	2.740	2.730	2.740	0.360	10000	20398000
16:39:50	2.740	2.740	2.750	0.360	8000	20388000
16:39:48	2.740	2.740	2.750	0.360	1000	20380000
16:39:42	2.740	2.740	2.750	0.360	13000	20379000
16:39:36	2.750	2.750	2.760	0.370	43000	20366000
16:39:20	2.750	2.750	2.760	0.370	10000	20323000
16:39:08	2.760	2.760	2.770	0.380	3000	20313000
16:39:02	2.760	2.760	2.770	0.380	2000	20310000
16:39:01	2.760	2.760	2.770	0.380	10000	20308000
16:38:58	2.760	2.760	2.770	0.380	20000	20298000
16:38:30	2.770	2.770	2.780	0.390	3000	20278000
16:38:26	2.770	2.770	2.780	0.390	1000	20275000
16:38:19	2.770	2.770	2.780	0.390	2000	20274000
16:38:15	2.770	2.770	2.780	0.390	3000	20272000
16:38:07	2.770	2.770	2.780	0.390	11000	20269000
16:37:38	2.770	2.770	2.780	0.390	20000	20258000
16:37:27	2.770	2.770	2.780	0.390	6000	20238000
16:37:22	2.770	2.760	2.770	0.390	2000	20232000
16:37:12	2.770	2.770	2.780	0.390	17000	20230000
16:37:10	2.770	2.770	2.780	0.390	2000	20213000
16:37:09	2.780	2.770	2.780	0.400	1000	20211000
16:37:07	2.780	2.770	2.780	0.400	1000	20210000
16:36:46	2.780	2.780	2.790	0.400	1000	20209000
16:36:39	2.780	2.780	2.790	0.400	10000	20208000
16:36:38	2.780	2.780	2.790	0.400	3000	20198000
16:36:36	2.780	2.780	2.790	0.400	2000	20195000
16:36:35	2.790	2.780	2.790	0.410	2000	20193000
16:36:28	2.780	2.780	2.790	0.400	5000	20191000
16:36:26	2.780	2.770	2.780	0.400	1000	20186000
16:36:22	2.780	2.770	2.780	0.400	1000	20185000
16:36:19	2.780	2.770	2.780	0.400	38000	20184000
16:35:52	2.780	2.770	2.780	0.400	1000	20146000
16:35:38	2.770	2.770	2.780	0.390	10000	20145000
16:35:34	2.780	2.770	2.780	0.400	2000	20135000
16:35:27	2.780	2.770	2.780	0.400	1000	20133000
16:35:22	2.780	2.770	2.780	0.400	1000	20132000
16:35:16	2.780	2.780	2.790	0.400	15000	20131000
16:35:13	2.780	2.770	2.780	0.400	5000	20116000
16:35:05	2.780	2.770	2.780	0.400	25000	20111000
16:34:59	2.780	2.770	2.780	0.400	2000	20086000
16:34:44	2.780	2.780	2.790	0.400	2000	20084000
16:34:33	2.780	2.770	2.780	0.400	80000	20082000
16:34:26	2.780	2.770	2.780	0.400	1000	20002000
16:34:16	2.770	2.770	2.780	0.390	5000	20001000
16:34:08	2.770	2.760	2.770	0.390	4000	19996000
16:33:45	2.770	2.770	2.780	0.390	30000	19992000
16:33:36	2.770	2.770	2.780	0.390	1000	19962000
16:33:23	2.770	2.760	2.770	0.390	24000	19961000
16:33:16	2.760	2.760	2.770	0.380	2000	19937000
16:32:59	2.760	2.770	2.780	0.380	30000	19935000
16:32:56	2.770	2.760	2.770	0.390	1000	19905000
16:32:43	2.770	2.750	2.770	0.390	6000	19904000
16:32:03	2.750	2.740	2.750	0.370	1000	19898000
16:32:00	2.750	2.740	2.750	0.370	13000	19897000
16:31:59	2.750	2.740	2.750	0.370	3000	19884000
16:31:59	2.750	2.740	2.750	0.370	10000	19881000
16:31:57	2.750	2.740	2.750	0.370	100000	19871000
16:31:23	2.740	2.740	2.750	0.360	5000	19771000
16:31:21	2.740	2.740	2.750	0.360	6000	19766000
16:31:09	2.740	2.730	2.740	0.360	27000	19760000
16:31:04	2.740	2.740	2.750	0.360	17000	19733000
16:31:03	2.740	2.740	2.750	0.360	15000	19716000
16:31:02	2.740	2.740	2.750	0.360	3000	19701000
16:31:01	2.750	2.740	2.750	0.370	3000	19698000
16:30:58	2.740	2.740	2.750	0.360	5000	19695000
16:30:55	2.740	2.740	2.750	0.360	4000	19690000
16:30:53	2.740	2.740	2.750	0.360	1000	19686000
16:30:36	2.740	2.740	2.750	0.360	10000	19685000
16:30:26	2.740	2.740	2.750	0.360	3000	19675000
16:30:20	2.740	2.740	2.750	0.360	1000	19672000
16:30:17	2.740	2.740	2.750	0.360	3000	19671000
16:30:14	2.740	2.740	2.750	0.360	10000	19668000
16:30:09	2.740	2.740	2.750	0.360	5000	19658000
16:30:07	2.740	2.740	2.750	0.360	5000	19653000
16:30:02	2.740	2.740	2.750	0.360	6000	19648000
16:30:01	2.740	2.740	2.750	0.360	18000	19642000
16:29:56	2.740	2.740	2.750	0.360	4000	19624000
16:29:52	2.740	2.740	2.750	0.360	50000	19620000
16:29:50	2.740	2.740	2.750	0.360	5000	19570000
16:29:42	2.740	2.740	2.750	0.360	3000	19565000
16:29:40	2.740	2.740	2.750	0.360	3000	19562000
16:29:12	2.750	2.750	2.760	0.370	15000	19559000
16:28:59	2.750	2.750	2.760	0.370	20000	19544000
16:28:46	2.750	2.750	2.760	0.370	5000	19524000
16:28:40	2.750	2.750	2.760	0.370	4000	19519000
16:28:31	2.750	2.750	2.760	0.370	25000	19515000
16:28:13	2.750	2.750	2.760	0.370	2000	19490000
16:28:06	2.750	2.750	2.760	0.370	2000	19488000
16:28:00	2.750	2.750	2.760	0.370	7000	19486000
16:27:54	2.760	2.760	2.770	0.380	32000	19479000
16:27:26	2.770	2.760	2.770	0.390	20000	19447000
16:27:16	2.760	2.760	2.770	0.380	5000	19427000
16:27:03	2.770	2.770	2.780	0.390	5000	19422000
16:27:01	2.770	2.770	2.780	0.390	10000	19417000
16:26:51	2.770	2.770	2.780	0.390	2000	19407000
16:26:49	2.770	2.770	2.780	0.390	1000	19405000
16:26:47	2.770	2.760	2.770	0.390	14000	19404000
16:26:42	2.770	2.760	2.770	0.390	10000	19390000
16:26:28	2.770	2.770	2.780	0.390	38000	19380000
16:26:21	2.780	2.770	2.780	0.400	1000	19342000
16:25:59	2.780	2.780	2.790	0.400	2000	19341000
16:25:55	2.780	2.770	2.780	0.400	5000	19339000
16:25:54	2.770	2.770	2.780	0.390	5000	19334000
16:25:53	2.780	2.770	2.780	0.400	30000	19329000
16:25:42	2.770	2.770	2.790	0.390	2000	19299000
16:25:30	2.770	2.750	2.770	0.390	1000	19297000
16:25:26	2.770	2.750	2.760	0.390	5000	19296000
16:25:13	2.760	2.760	2.770	0.380	1000	19291000
16:25:05	2.770	2.770	2.780	0.390	3000	19290000
16:24:59	2.780	2.780	2.790	0.400	10000	19287000
16:24:50	2.790	2.790	2.800	0.410	1000	19277000
16:24:48	2.790	2.790	2.800	0.410	3000	19276000
16:24:44	2.790	2.790	2.800	0.410	26000	19273000
16:24:37	2.790	2.800	2.810	0.410	48000	19247000
16:24:36	2.800	2.790	2.800	0.420	33000	19199000
16:24:35	2.790	2.790	2.800	0.410	1000	19166000
16:24:25	2.800	2.800	2.810	0.420	14000	19165000
16:24:24	2.800	2.800	2.810	0.420	23000	19151000
16:24:22	2.800	2.790	2.800	0.420	33000	19128000
16:24:15	2.800	2.790	2.800	0.420	5000	19095000
16:24:02	2.800	2.800	2.810	0.420	50000	19090000
16:23:54	2.800	2.800	2.810	0.420	7000	19040000
16:23:47	2.800	2.800	2.810	0.420	3000	19033000
16:23:45	2.800	2.800	2.810	0.420	29000	19030000
16:23:40	2.800	2.790	2.800	0.420	21000	19001000
16:23:37	2.800	2.790	2.800	0.420	2000	18980000
16:23:31	2.800	2.800	2.810	0.420	14000	18978000
16:23:26	2.810	2.800	2.810	0.430	5000	18964000
16:23:20	2.810	2.810	2.820	0.430	89000	18959000
16:23:10	2.810	2.810	2.820	0.430	5000	18870000
16:22:53	2.810	2.810	2.820	0.430	2000	18865000
16:22:46	2.810	2.800	2.810	0.430	2000	18863000
16:22:39	2.810	2.800	2.810	0.430	5000	18861000
16:22:35	2.810	2.810	2.820	0.430	9000	18856000
16:22:28	2.820	2.820	2.830	0.440	25000	18847000
16:22:24	2.820	2.810	2.820	0.440	5000	18822000
16:22:22	2.820	2.810	2.820	0.440	4000	18817000
16:22:21	2.820	2.820	2.830	0.440	2000	18813000
16:22:17	2.820	2.820	2.830	0.440	1000	18811000
16:22:16	2.830	2.820	2.830	0.450	2000	18810000
16:22:14	2.820	2.810	2.820	0.440	5000	18808000
16:22:13	2.820	2.810	2.820	0.440	5000	18803000
16:22:02	2.820	2.810	2.820	0.440	67000	18798000
16:22:01	2.810	2.810	2.820	0.430	2000	18731000
16:21:58	2.810	2.810	2.820	0.430	11000	18729000
16:21:55	2.810	2.810	2.820	0.430	1000	18718000
16:21:54	2.810	2.810	2.820	0.430	100000	18717000
16:21:50	2.810	2.810	2.820	0.430	5000	18617000
16:21:48	2.810	2.800	2.810	0.430	26000	18612000
16:21:46	2.810	2.800	2.810	0.430	10000	18586000
16:21:39	2.800	2.790	2.800	0.420	4000	18576000
16:21:34	2.800	2.790	2.800	0.420	2000	18572000
16:21:30	2.800	2.800	2.810	0.420	5000	18570000
16:21:28	2.800	2.790	2.810	0.420	5000	18565000
16:21:21	2.800	2.790	2.800	0.420	5000	18560000
16:21:20	2.800	2.790	2.800	0.420	8000	18555000
16:21:16	2.800	2.790	2.800	0.420	26000	18547000
16:21:13	2.790	2.790	2.810	0.410	2000	18521000
16:21:11	2.800	2.790	2.800	0.420	6000	18519000
16:21:08	2.810	2.800	2.810	0.430	1000	18508000
16:21:08	2.800	2.800	2.810	0.420	5000	18513000
16:21:03	2.800	2.790	2.800	0.420	139000	18507000
16:20:52	2.790	2.780	2.790	0.410	23000	18368000
16:20:51	2.790	2.780	2.790	0.410	22000	18345000
16:20:47	2.790	2.780	2.790	0.410	3000	18323000
16:20:37	2.780	2.780	2.790	0.400	2000	18320000
16:20:22	2.780	2.780	2.790	0.400	2000	18318000
16:20:21	2.780	2.780	2.790	0.400	4000	18316000
16:20:17	2.780	2.770	2.780	0.400	8000	18312000
16:20:15	2.780	2.770	2.790	0.400	2000	18304000
16:20:14	2.790	2.780	2.790	0.410	2000	18302000
16:20:11	2.780	2.770	2.780	0.400	44000	18300000
16:19:49	2.770	2.760	2.770	0.390	14000	18256000
16:19:03	2.760	2.760	2.770	0.380	5000	18242000
16:18:54	2.770	2.770	2.780	0.390	4000	18237000
16:18:45	2.770	2.770	2.780	0.390	1000	18233000
16:18:41	2.770	2.770	2.780	0.390	1000	18232000
16:18:38	2.770	2.770	2.780	0.390	3000	18231000
16:18:30	2.770	2.770	2.780	0.390	10000	18228000
16:18:25	2.770	2.770	2.780	0.390	1000	18218000
16:18:14	2.770	2.770	2.780	0.390	6000	18217000
16:18:05	2.770	2.770	2.780	0.390	10000	18211000
16:18:03	2.770	2.770	2.780	0.390	11000	18201000
16:17:53	2.770	2.760	2.770	0.390	1000	18190000
16:17:52	2.770	2.760	2.770	0.390	50000	18189000
16:17:46	2.760	2.760	2.770	0.380	1000	18139000
16:17:41	2.760	2.760	2.770	0.380	2000	18138000
16:17:39	2.770	2.760	2.770	0.390	3000	18136000
16:17:14	2.770	2.760	2.770	0.390	2000	18133000
16:17:11	2.760	2.760	2.770	0.380	2000	18131000
16:17:01	2.760	2.760	2.770	0.380	3000	18129000
16:16:57	2.760	2.760	2.770	0.380	1000	18126000
16:16:47	2.760	2.760	2.770	0.380	25000	18125000
16:16:45	2.760	2.760	2.770	0.380	1000	18100000
16:16:29	2.760	2.750	2.760	0.380	3000	18099000
16:16:21	2.760	2.750	2.760	0.380	3000	18096000
16:16:14	2.760	2.760	2.770	0.380	4000	18093000
16:16:07	2.760	2.760	2.770	0.380	1000	18089000
16:16:03	2.760	2.760	2.770	0.380	1000	18088000
16:15:57	2.760	2.760	2.770	0.380	1000	18087000
16:15:48	2.760	2.750	2.760	0.380	2000	18086000
16:15:48	2.750	2.750	2.760	0.370	10000	18084000
16:15:46	2.760	2.750	2.760	0.380	20000	18074000
16:15:39	2.750	2.750	2.760	0.370	8000	18054000
16:15:35	2.770	2.750	2.770	0.390	3000	18046000
16:15:32	2.760	2.750	2.760	0.380	65000	18043000
16:15:24	2.750	2.750	2.760	0.370	1000	17978000
16:15:21	2.750	2.750	2.760	0.370	1000	17977000
16:15:17	2.750	2.750	2.760	0.370	1000	17976000
16:15:13	2.760	2.750	2.760	0.380	2000	17975000
16:15:10	2.750	2.740	2.750	0.370	17000	17973000
16:15:10	2.740	2.740	2.750	0.360	8000	17956000
16:15:08	2.750	2.740	2.750	0.370	150000	17948000
16:14:44	2.740	2.740	2.750	0.360	5000	17798000
16:14:30	2.740	2.740	2.750	0.360	4000	17793000
16:14:25	2.750	2.740	2.750	0.370	3000	17789000
16:14:15	2.750	2.740	2.750	0.370	2000	17786000
16:14:03	2.740	2.730	2.740	0.360	10000	17784000
16:13:10	2.740	2.740	2.750	0.360	2000	17774000
16:13:00	2.740	2.740	2.750	0.360	1000	17772000
16:12:50	2.750	2.740	2.750	0.370	5000	17771000
16:12:44	2.740	2.740	2.750	0.360	20000	17766000
16:12:18	2.750	2.740	2.750	0.370	3000	17746000
16:12:16	2.750	2.740	2.750	0.370	2000	17743000
16:12:13	2.740	2.740	2.750	0.360	10000	17741000
16:11:52	2.750	2.740	2.750	0.370	10000	17731000
16:11:47	2.740	2.740	2.750	0.360	1000	17721000
16:11:15	2.750	2.740	2.750	0.370	2000	17720000
16:11:09	2.740	2.730	2.740	0.360	25000	17718000
16:10:42	2.730	2.730	2.740	0.350	3000	17693000
16:10:13	2.740	2.730	2.740	0.360	58000	17690000
16:10:09	2.730	2.730	2.740	0.350	1000	17632000
16:10:01	2.730	2.730	2.740	0.350	5000	17631000
16:10:00	2.730	2.730	2.740	0.350	2000	17626000
16:09:46	2.730	2.730	2.740	0.350	30000	17624000
16:09:27	2.740	2.740	2.750	0.360	7000	17594000
16:09:20	2.740	2.730	2.740	0.360	43000	17587000
16:09:09	2.740	2.730	2.740	0.360	6000	17544000
16:08:58	2.730	2.730	2.740	0.350	1000	17538000
16:08:56	2.730	2.730	2.740	0.350	5000	17537000
16:08:51	2.730	2.730	2.740	0.350	1000	17532000
16:08:48	2.730	2.730	2.740	0.350	10000	17531000
16:08:46	2.730	2.730	2.740	0.350	1000	17521000
16:08:42	2.730	2.730	2.740	0.350	1000	17520000
16:08:25	2.730	2.730	2.740	0.350	5000	17519000
16:08:17	2.730	2.730	2.740	0.350	20000	17514000
16:07:35	2.730	2.730	2.740	0.350	2000	17494000
16:07:33	2.730	2.720	2.730	0.350	2000	17492000
16:07:24	2.730	2.730	2.740	0.350	10000	17489000
16:07:24	2.730	2.730	2.740	0.350	1000	17490000
16:07:21	2.730	2.720	2.730	0.350	14000	17479000
16:07:12	2.730	2.720	2.730	0.350	20000	17465000
16:07:05	2.730	2.730	2.740	0.350	1000	17445000
16:07:03	2.730	2.730	2.740	0.350	10000	17444000
16:06:59	2.730	2.730	2.740	0.350	1000	17434000
16:06:44	2.730	2.720	2.730	0.350	13000	17433000
16:06:37	2.730	2.720	2.730	0.350	10000	17420000
16:06:18	2.720	2.720	2.730	0.340	2000	17410000
16:06:11	2.730	2.730	2.740	0.350	4000	17408000
16:06:03	2.740	2.740	2.750	0.360	7000	17404000
16:06:02	2.740	2.740	2.750	0.360	1000	17397000
16:05:57	2.740	2.740	2.750	0.360	15000	17396000
16:05:43	2.750	2.750	2.760	0.370	15000	17381000
16:05:32	2.750	2.740	2.750	0.370	58000	17366000
16:05:29	2.740	2.740	2.750	0.360	10000	17308000
16:05:27	2.740	2.740	2.750	0.360	8000	17298000
16:05:24	2.740	2.730	2.740	0.360	36000	17290000
16:05:15	2.740	2.730	2.740	0.360	2000	17254000
16:05:08	2.740	2.740	2.750	0.360	4000	17242000
16:05:08	2.740	2.730	2.740	0.360	10000	17252000
16:05:04	2.740	2.730	2.740	0.360	8000	17238000
16:05:01	2.740	2.730	2.740	0.360	50000	17230000
16:04:49	2.730	2.730	2.740	0.350	5000	17180000
16:04:41	2.740	2.730	2.740	0.360	10000	17175000
16:04:22	2.730	2.730	2.740	0.350	1000	17165000
16:04:22	2.730	2.720	2.730	0.350	1000	17164000
16:04:10	2.730	2.720	2.730	0.350	30000	17163000
16:04:09	2.720	2.720	2.730	0.340	1000	17133000
16:04:03	2.720	2.720	2.730	0.340	5000	17132000
16:03:58	2.720	2.720	2.730	0.340	5000	17127000
16:03:54	2.730	2.720	2.730	0.350	3000	17122000
16:03:41	2.720	2.720	2.730	0.340	30000	17119000
16:03:37	2.720	2.720	2.730	0.340	10000	17089000
16:03:34	2.720	2.720	2.730	0.340	1000	17079000
16:03:33	2.720	2.720	2.730	0.340	1000	17078000
16:03:28	2.720	2.710	2.720	0.340	14000	17077000
16:03:26	2.720	2.720	2.730	0.340	16000	17063000
16:03:23	2.720	2.720	2.730	0.340	3000	17047000
16:03:22	2.720	2.710	2.720	0.340	31000	17044000
16:03:16	2.720	2.710	2.720	0.340	2000	17013000
16:02:53	2.720	2.710	2.720	0.340	10000	17011000
16:02:45	2.710	2.710	2.720	0.330	1000	17001000
16:02:43	2.720	2.710	2.720	0.340	50000	17000000
16:02:33	2.710	2.710	2.720	0.330	2000	16950000
16:02:32	2.710	2.710	2.720	0.330	8000	16948000
16:02:19	2.710	2.700	2.710	0.330	10000	16940000
16:02:10	2.710	2.700	2.710	0.330	2000	16930000
16:02:09	2.710	2.710	2.720	0.330	7000	16928000
16:02:04	2.710	2.710	2.720	0.330	3000	16921000
16:01:56	2.710	2.700	2.710	0.330	5000	16918000
16:01:55	2.710	2.700	2.710	0.330	10000	16913000
16:01:50	2.710	2.700	2.710	0.330	10000	16903000
16:01:46	2.710	2.700	2.710	0.330	2000	16893000
16:01:34	2.710	2.700	2.710	0.330	20000	16891000
16:01:11	2.700	2.700	2.710	0.320	10000	16871000
16:01:10	2.710	2.700	2.710	0.330	10000	16861000
16:01:02	2.710	2.700	2.710	0.330	10000	16851000
16:00:58	2.710	2.700	2.710	0.330	1000	16841000
16:00:55	2.720	2.700	2.710	0.340	3000	16840000
16:00:54	2.710	2.710	2.720	0.330	2000	16837000
16:00:54	2.710	2.700	2.710	0.330	1000	16835000
16:00:52	2.710	2.710	2.720	0.330	1000	16834000
16:00:44	2.710	2.710	2.720	0.330	71000	16833000
16:00:41	2.710	2.700	2.710	0.330	1000	16762000
16:00:27	2.700	2.700	2.710	0.320	3000	16761000
16:00:17	2.700	2.700	2.710	0.320	3000	16758000
16:00:08	2.710	2.700	2.710	0.330	3000	16755000
15:59:57	2.700	2.700	2.710	0.320	10000	16752000
15:59:46	2.700	2.690	2.700	0.320	20000	16742000
15:59:42	2.700	2.690	2.700	0.320	20000	16722000
15:59:26	2.700	2.700	2.710	0.320	4000	16702000
15:59:22	2.700	2.690	2.700	0.320	1000	16698000
15:59:21	2.700	2.700	2.710	0.320	21000	16697000
15:59:20	2.700	2.700	2.710	0.320	1000	16676000
15:59:13	2.700	2.690	2.700	0.320	280000	16675000
15:59:08	2.690	2.690	2.700	0.310	10000	16395000
15:59:07	2.700	2.690	2.700	0.320	2000	16385000
15:58:59	2.690	2.690	2.700	0.310	18000	16383000
15:58:55	2.690	2.680	2.690	0.310	82000	16365000
15:58:01	2.680	2.670	2.690	0.300	421000	16283000
15:57:44	2.670	2.670	2.680	0.290	1000	15862000
15:57:36	2.670	2.670	2.680	0.290	4000	15861000
15:57:28	2.670	2.670	2.680	0.290	5000	15857000
15:57:26	2.670	2.670	2.680	0.290	2000	15852000
15:57:23	2.670	2.670	2.680	0.290	5000	15850000
15:57:20	2.670	2.670	2.680	0.290	4000	15845000
15:56:10	2.670	2.670	2.680	0.290	3000	15841000
15:55:59	2.670	2.670	2.680	0.290	1000	15838000
15:55:57	2.670	2.670	2.680	0.290	10000	15837000
15:55:17	2.670	2.670	2.680	0.290	10000	15827000
15:55:00	2.670	2.670	2.680	0.290	18000	15817000
15:54:49	2.670	2.660	2.670	0.290	8000	15799000
15:54:33	2.670	2.660	2.670	0.290	86000	15791000
15:54:28	2.660	2.660	2.670	0.280	5000	15705000
15:54:12	2.660	2.650	2.660	0.280	3000	15700000
15:54:05	2.660	2.650	2.660	0.280	8000	15697000
15:52:48	2.650	2.650	2.670	0.270	3000	15689000
15:52:29	2.660	2.650	2.660	0.280	18000	15686000
15:51:35	2.660	2.660	2.670	0.280	13000	15668000
15:51:34	2.660	2.650	2.660	0.280	2000	15655000
15:50:53	2.660	2.650	2.660	0.280	15000	15653000
15:50:09	2.650	2.650	2.660	0.270	2000	15638000
15:49:04	2.650	2.650	2.660	0.270	18000	15636000
15:46:59	2.660	2.650	2.660	0.280	5000	15618000
15:46:33	2.660	2.650	2.660	0.280	50000	15613000
15:46:26	2.650	2.650	2.660	0.270	3000	15563000
15:46:23	2.660	2.650	2.660	0.280	20000	15560000
15:43:32	2.660	2.660	2.670	0.280	1000	15540000
15:43:31	2.660	2.660	2.670	0.280	14000	15539000
15:43:04	2.660	2.660	2.670	0.280	14000	15525000
15:42:27	2.660	2.660	2.670	0.280	1000	15511000
15:41:35	2.660	2.660	2.670	0.280	5000	15510000
15:41:34	2.660	2.650	2.660	0.280	1000	15505000
15:40:20	2.660	2.650	2.660	0.280	30000	15504000
15:40:15	2.650	2.650	2.660	0.270	4000	15474000
15:40:08	2.650	2.650	2.660	0.270	3000	15470000
15:39:45	2.650	2.650	2.660	0.270	2000	15467000
15:39:31	2.650	2.650	2.660	0.270	1000	15465000
15:39:10	2.660	2.660	2.670	0.280	1000	15464000
15:39:09	2.660	2.660	2.670	0.280	3000	15463000
15:39:08	2.660	2.650	2.660	0.280	6000	15460000
15:38:01	2.660	2.650	2.660	0.280	15000	15454000
15:37:41	2.650	2.650	2.660	0.270	20000	15439000
15:37:01	2.660	2.660	2.670	0.280	5000	15419000
15:36:46	2.660	2.660	2.670	0.280	3000	15414000
15:36:45	2.660	2.650	2.660	0.280	14000	15411000
15:36:25	2.660	2.650	2.660	0.280	50000	15397000
15:35:58	2.650	2.650	2.660	0.270	1000	15347000
15:34:52	2.650	2.650	2.660	0.270	4000	15346000
15:34:25	2.650	2.650	2.660	0.270	5000	15342000
15:34:22	2.650	2.640	2.650	0.270	2000	15337000
15:34:06	2.650	2.650	2.660	0.270	1000	15335000
15:34:04	2.650	2.650	2.660	0.270	18000	15334000
15:33:57	2.650	2.650	2.660	0.270	1000	15316000
15:33:41	2.650	2.650	2.660	0.270	3000	15315000
15:33:32	2.650	2.650	2.660	0.270	2000	15312000
15:32:27	2.650	2.650	2.660	0.270	1000	15310000
15:32:04	2.650	2.650	2.660	0.270	2000	15309000
15:31:55	2.650	2.650	2.660	0.270	5000	15307000
15:31:28	2.650	2.650	2.660	0.270	10000	15302000
15:31:04	2.650	2.650	2.660	0.270	1000	15292000
15:29:40	2.650	2.640	2.650	0.270	4000	15291000
15:29:38	2.650	2.640	2.650	0.270	25000	15287000
15:29:17	2.650	2.650	2.660	0.270	5000	15262000
15:29:12	2.650	2.650	2.660	0.270	2000	15257000
15:28:55	2.650	2.650	2.660	0.270	1000	15255000
15:28:12	2.650	2.650	2.660	0.270	1000	15254000
15:28:07	2.650	2.650	2.660	0.270	1000	15253000
15:28:07	2.650	2.640	2.650	0.270	66000	15252000
15:26:32	2.640	2.640	2.650	0.260	1000	15186000
15:26:04	2.640	2.640	2.650	0.260	18000	15185000
15:25:45	2.640	2.640	2.650	0.260	2000	15167000
15:25:28	2.640	2.640	2.650	0.260	10000	15165000
15:23:14	2.640	2.640	2.650	0.260	3000	15155000
15:23:06	2.640	2.640	2.650	0.260	5000	15152000
15:21:17	2.640	2.640	2.650	0.260	5000	15147000
15:18:56	2.640	2.640	2.650	0.260	3000	15142000
15:18:53	2.640	2.630	2.640	0.260	2000	15139000
15:18:44	2.640	2.640	2.650	0.260	2000	15137000
15:18:24	2.640	2.640	2.650	0.260	10000	15135000
15:17:50	2.640	2.640	2.650	0.260	1000	15125000
15:17:31	2.650	2.640	2.650	0.270	13000	15124000
15:17:29	2.650	2.650	2.660	0.270	20000	15111000
15:16:59	2.650	2.650	2.660	0.270	10000	15091000
15:16:35	2.650	2.650	2.660	0.270	1000	15081000
15:16:26	2.650	2.650	2.660	0.270	29000	15080000
15:15:25	2.660	2.650	2.660	0.280	2000	15051000
15:14:06	2.660	2.650	2.660	0.280	2000	15049000
15:13:52	2.660	2.650	2.660	0.280	2000	15047000
15:13:51	2.650	2.650	2.660	0.270	1000	15045000
15:13:49	2.650	2.650	2.660	0.270	2000	15044000
15:13:16	2.680	2.680	2.690	0.300	31000	15042000
15:13:13	2.680	2.680	2.690	0.300	4000	15011000
15:13:12	2.680	2.650	2.660	0.300	472000	15007000
15:13:03	2.650	2.650	2.660	0.270	2000	14535000
15:12:51	2.650	2.650	2.660	0.270	40000	14533000
15:12:50	2.650	2.640	2.650	0.270	1000	14493000
15:12:49	2.650	2.640	2.650	0.270	1000	14492000
15:12:47	2.650	2.640	2.650	0.270	9000	14491000
15:12:42	2.650	2.640	2.650	0.270	1000	14482000
15:12:40	2.650	2.640	2.650	0.270	5000	14481000
15:12:36	2.650	2.640	2.650	0.270	19000	14476000
15:12:35	2.650	2.640	2.650	0.270	110000	14457000
15:12:27	2.650	2.640	2.650	0.270	55000	14347000
15:12:26	2.650	2.640	2.650	0.270	15000	14292000
15:12:01	2.650	2.640	2.650	0.270	8000	14276000
15:12:01	2.640	2.640	2.650	0.260	1000	14277000
15:11:50	2.650	2.640	2.650	0.270	20000	14268000
15:11:32	2.650	2.640	2.650	0.270	15000	14248000
15:11:18	2.650	2.640	2.650	0.270	5000	14233000
15:10:21	2.650	2.640	2.650	0.270	20000	14228000
15:10:04	2.640	2.640	2.650	0.260	18000	14208000
15:09:41	2.650	2.640	2.650	0.270	2000	14190000
15:08:45	2.640	2.640	2.650	0.260	4000	14188000
15:08:42	2.640	2.640	2.650	0.260	10000	14184000
15:07:03	2.640	2.640	2.650	0.260	25000	14174000
15:06:51	2.640	2.640	2.650	0.260	5000	14149000
15:06:19	2.640	2.640	2.650	0.260	3000	14144000
15:04:05	2.650	2.640	2.650	0.270	8000	14141000
15:04:04	2.640	2.640	2.650	0.260	4000	14133000
15:03:55	2.640	2.640	2.650	0.260	4000	14129000
15:03:55	2.640	2.630	2.640	0.260	89000	14125000
15:03:39	2.630	2.630	2.640	0.250	10000	14036000
15:01:39	2.640	2.630	2.640	0.260	95000	14026000
15:01:36	2.640	2.630	2.640	0.260	50000	13931000
15:01:35	2.630	2.630	2.640	0.250	50000	13881000
15:01:14	2.630	2.630	2.640	0.250	3000	13831000
15:01:10	2.630	2.620	2.630	0.250	22000	13828000
15:01:05	2.630	2.620	2.630	0.250	300000	13806000
15:00:00	2.620	2.620	2.630	0.240	10000	13506000
14:59:50	2.620	2.620	2.630	0.240	1000	13496000
14:59:36	2.620	2.610	2.630	0.240	222000	13495000
14:59:04