SES MAINBOARD > D > DBS

Fri 16 May 17:15:25

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:07:52	20.480	22.000	1.000	0.420	235000	7109000
17:03:15	20.460	22.000	1.000	0.400	300000	6874000
17:01:53	20.480	20.460	20.480	0.420	2000	6574000
17:01:15	20.480	20.460	20.480	0.420	1000	6572000
17:00:56	20.460	20.460	20.480	0.400	11000	6571000
17:00:41	20.480	20.460	20.480	0.420	2000	6560000
17:00:37	20.480	20.460	20.480	0.420	1000	6558000
17:00:31	20.460	20.460	20.480	0.400	2000	6557000
16:59:43	20.480	20.460	20.480	0.420	8000	6555000
16:58:36	20.460	20.460	20.480	0.400	2000	6547000
16:58:18	20.460	20.460	20.480	0.400	4000	6545000
16:58:10	20.480	20.460	20.480	0.420	2000	6541000
16:57:12	20.480	20.460	20.480	0.420	10000	6539000
16:55:52	20.460	20.460	20.480	0.400	260000	6529000
16:54:44	20.460	20.440	20.460	0.400	3000	6269000
16:54:42	20.460	20.440	20.460	0.400	37000	6266000
16:54:39	20.460	20.460	20.480	0.400	4000	6229000
16:54:37	20.460	20.460	20.480	0.400	1000	6225000
16:54:32	20.460	20.460	20.480	0.400	10000	6224000
16:54:18	20.460	20.460	20.480	0.400	2000	6214000
16:54:06	20.460	20.460	20.480	0.400	5000	6212000
16:52:53	20.460	20.460	20.500	0.400	2000	6207000
16:52:51	20.480	20.480	20.500	0.420	3000	6205000
16:52:49	20.480	20.480	20.500	0.420	1000	6202000
16:52:38	20.480	20.480	20.500	0.420	1000	6201000
16:52:38	20.480	20.480	20.500	0.420	1000	6200000
16:52:35	20.480	20.480	20.500	0.420	1000	6199000
16:52:35	20.480	20.480	20.500	0.420	1000	6198000
16:52:03	20.480	20.480	20.500	0.420	5000	6197000
16:51:24	20.480	20.480	20.500	0.420	2000	6192000
16:51:20	20.480	20.480	20.500	0.420	1000	6190000
16:50:50	20.480	20.460	20.480	0.420	43000	6189000
16:50:40	20.480	20.480	20.500	0.420	57000	6146000
16:50:06	20.480	20.480	20.500	0.420	1000	6089000
16:50:06	20.480	20.480	20.500	0.420	1000	6088000
16:50:02	20.480	20.480	20.500	0.420	100000	6087000
16:49:52	20.480	20.480	20.500	0.420	1000	5987000
16:48:28	20.480	20.480	20.500	0.420	20000	5986000
16:47:39	20.480	20.480	20.500	0.420	1000	5966000
16:46:49	20.500	20.480	20.500	0.440	1000	5965000
16:45:44	20.500	20.480	20.500	0.440	8000	5964000
16:44:26	20.500	20.480	20.500	0.440	3000	5956000
16:43:35	20.480	20.480	20.500	0.420	46000	5953000
16:43:29	20.480	20.460	20.480	0.420	2000	5907000
16:43:20	20.480	20.460	20.480	0.420	2000	5905000
16:43:17	20.480	20.480	20.500	0.420	7000	5903000
16:43:13	20.480	20.460	20.480	0.420	1000	5896000
16:43:05	20.480	20.460	20.480	0.420	6000	5887000
16:43:05	20.480	20.460	20.480	0.420	4000	5895000
16:43:05	20.480	20.460	20.480	0.420	4000	5891000
16:43:04	20.480	20.460	20.480	0.420	4000	5872000
16:43:04	20.480	20.460	20.480	0.420	3000	5879000
16:43:04	20.480	20.460	20.480	0.420	2000	5881000
16:43:04	20.480	20.460	20.480	0.420	2000	5876000
16:43:04	20.480	20.460	20.480	0.420	2000	5874000
16:43:03	20.480	20.460	20.480	0.420	9000	5863000
16:43:03	20.480	20.460	20.480	0.420	3000	5868000
16:43:03	20.480	20.460	20.480	0.420	2000	5865000
16:43:01	20.480	20.460	20.480	0.420	9000	5854000
16:42:53	20.460	20.460	20.480	0.400	10000	5845000
16:42:41	20.480	20.460	20.480	0.420	19000	5835000
16:42:40	20.480	20.460	20.480	0.420	2000	5816000
16:42:32	20.480	20.460	20.480	0.420	1000	5814000
16:42:27	20.480	20.460	20.480	0.420	1000	5813000
16:41:47	20.460	20.460	20.480	0.400	1000	5812000
16:39:33	20.460	20.460	20.480	0.400	1000	5811000
16:38:15	20.460	20.460	20.480	0.400	5000	5810000
16:37:49	20.460	20.460	20.480	0.400	1000	5805000
16:37:34	20.460	20.460	20.480	0.400	466000	5804000
16:35:53	20.480	20.460	20.480	0.420	1000	5338000
16:35:46	20.480	20.460	20.480	0.420	1000	5337000
16:35:34	20.480	20.480	20.500	0.420	7000	5336000
16:35:28	20.480	20.460	20.480	0.420	13000	5329000
16:32:55	20.480	20.480	20.500	0.420	1000	5316000
16:32:48	20.480	20.480	20.500	0.420	9000	5315000
16:32:39	20.480	20.460	20.480	0.420	5000	5306000
16:32:24	20.480	20.460	20.480	0.420	5000	5301000
16:32:16	20.480	20.460	20.480	0.420	4000	5296000
16:32:03	20.480	20.460	20.480	0.420	4000	5292000
16:31:55	20.480	20.460	20.480	0.420	6000	5288000
16:31:47	20.480	20.460	20.480	0.420	2000	5282000
16:31:36	20.480	20.460	20.480	0.420	1000	5280000
16:31:25	20.480	20.460	20.480	0.420	2000	5279000
16:31:22	20.480	20.460	20.480	0.420	2000	5277000
16:31:16	20.460	20.460	20.500	0.400	12000	5275000
16:31:04	20.480	20.480	20.500	0.420	25000	5263000
16:30:50	20.480	20.480	20.500	0.420	2000	5238000
16:30:47	20.480	20.480	20.500	0.420	1000	5236000
16:30:02	20.480	20.460	20.480	0.420	6000	5235000
16:30:00	20.480	20.460	20.480	0.420	2000	5229000
16:29:53	20.480	20.460	20.480	0.420	2000	5227000
16:29:41	20.480	20.460	20.500	0.420	5000	5225000
16:29:27	20.480	20.480	20.500	0.420	7000	5220000
16:29:26	20.480	20.460	20.480	0.420	3000	5213000
16:29:19	20.480	20.460	20.480	0.420	21000	5210000
16:29:11	20.500	20.480	20.500	0.440	7000	5189000
16:28:25	20.480	20.480	20.500	0.420	1000	5182000
16:27:50	20.460	20.440	20.500	0.400	1000	5181000
16:27:42	20.440	20.440	20.500	0.380	1000	5180000
16:27:37	20.500	20.440	20.480	0.440	30000	5179000
16:26:03	20.480	20.440	20.480	0.420	1000	5149000
16:25:32	20.460	20.440	20.460	0.400	1000	5148000
16:25:25	20.440	20.440	20.480	0.380	1000	5147000
16:24:55	20.440	20.440	20.480	0.380	1000	5146000
16:24:45	20.460	20.440	20.460	0.400	34000	5145000
16:23:52	20.440	20.440	20.460	0.380	1000	5111000
16:23:47	20.440	20.440	20.460	0.380	19000	5110000
16:23:31	20.440	20.420	20.440	0.380	60000	5091000
16:18:02	20.420	20.420	20.440	0.360	1000	5031000
16:16:42	20.420	20.420	20.440	0.360	1000	5030000
16:16:12	20.420	20.420	20.440	0.360	1000	5029000
16:14:50	20.420	20.420	20.440	0.360	2000	5028000
16:14:47	20.420	20.420	20.440	0.360	3000	5026000
16:14:45	20.420	20.420	20.440	0.360	3000	5023000
16:14:39	20.440	20.420	20.440	0.380	3000	5020000
16:14:35	20.440	20.420	20.440	0.380	4000	5017000
16:14:31	20.440	20.420	20.440	0.380	4000	5013000
16:14:22	20.460	20.440	20.460	0.400	2000	5009000
16:13:37	20.460	20.440	20.460	0.400	1000	5007000
16:13:22	20.440	20.440	20.460	0.380	1000	5006000
16:13:03	20.440	20.420	20.440	0.380	3000	5005000
16:09:29	20.420	20.420	20.440	0.360	1000	5002000
16:09:25	20.420	20.420	20.440	0.360	3000	5001000
16:09:16	20.420	20.420	20.440	0.360	1000	4998000
16:08:57	20.440	20.420	20.440	0.380	11000	4997000
16:08:45	20.440	20.420	20.440	0.380	265000	4986000
16:07:26	20.340	20.340	20.360	0.280	1000	4721000
16:07:22	20.340	20.340	20.360	0.280	8000	4720000
16:07:17	20.340	20.340	20.360	0.280	8000	4712000
16:07:13	20.340	20.340	20.360	0.280	8000	4704000
16:07:07	20.340	20.320	20.340	0.280	1000	4696000
16:07:02	20.340	20.320	20.340	0.280	7000	4695000
16:06:59	20.320	20.320	20.340	0.260	5000	4688000
16:06:52	20.340	20.320	20.360	0.280	8000	4683000
16:06:47	20.340	20.340	20.360	0.280	8000	4675000
16:06:40	20.340	20.340	20.360	0.280	36000	4667000
16:06:33	20.340	20.320	20.340	0.280	7000	4631000
16:05:13	20.340	20.320	20.340	0.280	2000	4624000
16:04:35	20.340	20.320	20.340	0.280	18000	4622000
16:02:35	20.340	20.320	20.340	0.280	2000	4604000
16:02:27	20.320	20.320	20.340	0.260	3000	4602000
16:00:41	20.320	20.320	20.340	0.260	1000	4599000
16:00:29	20.320	20.300	20.320	0.260	3000	4598000
16:00:23	20.320	20.300	20.320	0.260	2000	4595000
16:00:04	20.320	20.300	20.320	0.260	9000	4593000
15:59:38	20.320	20.320	20.340	0.260	5000	4584000
15:59:12	20.320	20.320	20.340	0.260	20000	4579000
15:58:29	20.320	20.300	20.320	0.260	26000	4559000
15:57:43	20.320	20.300	20.320	0.260	2000	4533000
15:57:43	20.300	20.300	20.320	0.240	1000	4531000
15:57:40	20.320	20.300	20.320	0.260	7000	4530000
15:57:09	20.320	20.300	20.320	0.260	1000	4523000
15:56:03	20.300	20.300	20.320	0.240	1000	4522000
15:54:09	20.300	20.300	20.320	0.240	30000	4521000
15:51:26	20.320	20.300	20.320	0.260	20000	4491000
15:51:17	20.300	20.300	20.320	0.240	2000	4471000
15:50:56	20.300	20.300	20.320	0.240	8000	4469000
15:50:06	20.300	20.280	20.320	0.240	11000	4461000
15:49:56	20.300	20.300	20.320	0.240	39000	4450000
15:49:03	20.300	20.300	20.320	0.240	1000	4411000
15:48:53	20.300	20.300	20.320	0.240	1000	4410000
15:48:44	20.300	20.300	20.320	0.240	7000	4409000
15:48:15	20.300	20.300	20.320	0.240	31000	4402000
15:48:06	20.300	20.300	20.320	0.240	19000	4371000
15:48:04	20.300	20.300	20.320	0.240	1000	4352000
15:47:47	20.300	20.300	20.320	0.240	1000	4351000
15:47:42	20.300	20.280	20.300	0.240	19000	4350000
15:47:30	20.300	20.280	20.320	0.240	42000	4331000
15:46:00	20.300	20.300	20.320	0.240	30000	4289000
15:45:42	20.300	20.300	20.320	0.240	1000	4259000
15:45:42	20.300	20.300	20.320	0.240	1000	4258000
15:45:37	20.300	20.300	20.320	0.240	50000	4257000
15:45:21	20.300	20.300	20.320	0.240	30000	4207000
15:44:22	20.300	20.300	20.320	0.240	2000	4177000
15:42:05	20.300	20.300	20.320	0.240	72000	4175000
15:39:14	20.320	20.320	20.340	0.260	5000	4103000
15:36:01	20.320	20.320	20.340	0.260	1000	4098000
15:35:27	20.320	20.320	20.340	0.260	1000	4097000
15:35:22	20.320	20.320	20.340	0.260	1000	4096000
15:34:54	20.340	20.320	20.340	0.280	3000	4095000
15:34:16	20.320	20.300	20.340	0.260	1000	4092000
15:34:11	20.320	20.320	20.340	0.260	5000	4091000
15:34:07	20.320	20.320	20.340	0.260	1000	4086000
15:33:29	20.320	20.320	20.340	0.260	1000	4085000
15:33:10	20.320	20.320	20.340	0.260	1000	4084000
15:32:56	20.320	20.320	20.340	0.260	16000	4083000
15:32:52	20.320	20.300	20.320	0.260	20000	4067000
15:32:39	20.320	20.300	20.320	0.260	5000	4047000
15:31:49	20.320	20.320	20.340	0.260	40000	4042000
15:31:20	20.320	20.320	20.340	0.260	1000	4002000
15:29:15	20.320	20.320	20.340	0.260	2000	4001000
15:26:58	20.320	20.320	20.340	0.260	47000	3999000
15:26:29	20.300	20.300	20.320	0.240	4000	3952000
15:21:38	20.320	20.300	20.320	0.260	10000	3948000
15:21:26	20.320	20.300	20.320	0.260	6000	3938000
15:21:08	20.320	20.300	20.320	0.260	32000	3932000
15:20:45	20.320	20.320	20.340	0.260	11000	3900000
15:20:01	20.340	20.320	20.340	0.280	3000	3889000
15:18:10	20.320	20.320	20.340	0.260	2000	3886000
15:13:30	20.320	20.300	20.340	0.260	1000	3884000
15:13:28	20.320	20.320	20.340	0.260	1000	3883000
15:13:13	20.320	20.300	20.320	0.260	8000	3882000
15:12:59	20.320	20.300	20.320	0.260	6000	3874000
15:12:58	20.320	20.320	20.360	0.260	7000	3868000
15:12:27	20.340	20.320	20.360	0.280	10000	3861000
15:07:49	20.340	20.340	20.360	0.280	2000	3851000
15:02:53	20.340	20.340	20.360	0.280	13000	3849000
15:02:19	20.340	20.320	20.340	0.280	9000	3836000
15:02:11	20.340	20.320	20.340	0.280	1000	3827000
15:02:08	20.340	20.320	20.340	0.280	5000	3826000
15:02:06	20.340	20.320	20.340	0.280	2000	3821000
15:01:46	20.340	20.320	20.340	0.280	6000	3819000
15:01:13	20.340	20.320	20.340	0.280	5000	3813000
15:00:42	20.340	20.320	20.340	0.280	3000	3808000
15:00:21	20.340	20.320	20.340	0.280	2000	3805000
15:00:07	20.340	20.320	20.340	0.280	2000	3803000
14:59:47	20.340	20.320	20.340	0.280	2000	3801000
14:59:25	20.340	20.320	20.340	0.280	3000	3799000
14:58:08	20.320	20.320	20.340	0.260	1000	3796000
14:57:37	20.320	20.300	20.340	0.260	40000	3795000
14:57:32	20.320	20.300	20.320	0.260	6000	3755000
14:57:31	20.320	20.300	20.320	0.260	1000	3749000
14:54:58	20.300	20.300	20.320	0.240	1000	3748000
14:54:05	20.320	20.300	20.320	0.260	2000	3747000
14:54:04	20.320	20.300	20.320	0.260	2000	3745000
14:53:25	20.320	20.300	20.320	0.260	2000	3743000
14:52:47	20.300	20.300	20.320	0.240	2000	3741000
14:52:15	20.300	20.300	20.320	0.240	1000	3739000
14:51:54	20.300	20.300	20.320	0.240	20000	3738000
14:51:35	20.300	20.300	20.320	0.240	3000	3718000
14:50:54	20.300	20.280	20.320	0.240	20000	3715000
14:50:45	20.300	20.280	20.320	0.240	1000	3695000
14:50:44	20.300	20.280	20.300	0.240	5000	3694000
14:50:39	20.300	20.280	20.300	0.240	10000	3689000
14:50:33	20.300	20.300	20.320	0.240	5000	3679000
14:50:18	20.300	20.300	20.320	0.240	1000	3674000
14:49:47	20.300	20.300	20.320	0.240	1000	3673000
14:49:05	20.300	20.300	20.320	0.240	2000	3672000
14:48:23	20.300	20.300	20.320	0.240	3000	3670000
14:48:19	20.320	20.300	20.320	0.260	3000	3667000
14:46:41	20.300	20.280	20.300	0.240	4000	3664000
14:46:41	20.300	20.280	20.300	0.240	1000	3660000
14:46:36	20.300	20.280	20.300	0.240	2000	3659000
14:46:25	20.300	20.280	20.300	0.240	6000	3657000
14:46:10	20.300	20.280	20.300	0.240	2000	3651000
14:45:44	20.300	20.280	20.300	0.240	2000	3649000
14:45:32	20.300	20.280	20.300	0.240	2000	3647000
14:44:34	20.300	20.300	20.320	0.240	5000	3645000
14:44:33	20.300	20.300	20.320	0.240	1000	3640000
14:44:03	20.300	20.280	20.320	0.240	1000	3639000
14:44:00	20.300	20.300	20.320	0.240	20000	3638000
14:42:49	20.300	20.300	20.320	0.240	1000	3618000
14:42:43	20.300	20.300	20.320	0.240	2000	3617000
14:41:40	20.300	20.280	20.300	0.240	4000	3614000
14:41:40	20.300	20.280	20.300	0.240	1000	3615000
14:41:25	20.300	20.280	20.320	0.240	2000	3610000
14:38:25	20.280	20.280	20.320	0.220	4000	3608000
14:37:59	20.280	20.280	20.320	0.220	6000	3604000
14:36:46	20.280	20.280	20.320	0.220	2000	3598000
14:35:00	20.300	20.280	20.320	0.240	1000	3596000
14:34:56	20.300	20.300	20.320	0.240	7000	3595000
14:34:36	20.300	20.300	20.320	0.240	1000	3588000
14:34:34	20.300	20.280	20.300	0.240	12000	3587000
14:34:33	20.300	20.280	20.300	0.240	6000	3575000
14:34:32	20.300	20.280	20.300	0.240	50000	3569000
14:34:08	20.300	20.280	20.300	0.240	6000	3519000
14:34:08	20.300	20.280	20.300	0.240	3000	3513000
14:27:44	20.280	20.280	20.300	0.220	1000	3510000
14:25:10	20.300	20.280	20.300	0.240	1000	3509000
14:25:05	20.300	20.280	20.300	0.240	1000	3508000
14:23:02	20.280	20.280	20.300	0.220	4000	3507000
14:22:54	20.280	20.260	20.280	0.220	10000	3503000
14:22:48	20.280	20.260	20.280	0.220	29000	3493000
14:21:24	20.300	20.280	20.300	0.240	24000	3464000
14:21:17	20.300	20.300	20.320	0.240	2000	3440000
14:18:48	20.300	20.280	20.320	0.240	38000	3438000
14:16:28	20.300	20.280	20.300	0.240	3000	3400000
14:16:27	20.280	20.280	20.300	0.220	2000	3397000
14:16:03	20.280	20.280	20.300	0.220	6000	3395000
14:15:53	20.280	20.280	20.300	0.220	10000	3389000
14:14:13	20.280	20.280	20.300	0.220	1000	3379000
14:13:36	20.280	20.280	20.300	0.220	3000	3378000
14:11:56	20.280	20.280	20.300	0.220	2000	3375000
14:11:08	20.280	20.260	20.280	0.220	5000	3373000
14:11:04	20.280	20.260	20.280	0.220	12000	3368000
14:09:03	20.260	20.260	20.280	0.200	2000	3356000
14:08:54	20.280	20.260	20.300	0.220	4000	3354000
14:08:39	20.280	20.260	20.280	0.220	3000	3350000
14:08:33	20.280	20.260	20.280	0.220	37000	3347000
14:08:20	20.300	20.280	20.300	0.240	3000	3310000
14:06:00	20.280	20.260	20.300	0.220	14000	3307000
14:05:03	20.280	20.280	20.300	0.220	8000	3293000
14:03:52	20.280	20.280	20.300	0.220	5000	3285000
14:03:05	20.280	20.280	20.300	0.220	5000	3280000
14:02:24	20.280	20.280	20.300	0.220	1000	3275000
14:01:03	20.280	20.280	19.660	0.220	2000	3274000
12:34:54	20.300	20.280	20.300	0.240	5000	3272000
12:34:43	20.300	20.280	20.300	0.240	10000	3267000
12:34:37	20.300	20.280	20.300	0.240	1000	3257000
12:34:14	20.300	20.280	20.300	0.240	1000	3256000
12:34:10	20.300	20.280	20.300	0.240	15000	3255000
12:32:54	20.300	20.280	20.300	0.240	5000	3240000
12:31:10	20.300	20.280	20.300	0.240	3000	3235000
12:31:07	20.300	20.280	20.300	0.240	1000	3232000
12:30:57	20.300	20.280	20.320	0.240	25000	3231000
12:30:50	20.300	20.280	20.300	0.240	4000	3206000
12:30:49	20.300	20.280	20.300	0.240	5000	3202000
12:30:36	20.300	20.280	20.300	0.240	4000	3197000
12:29:53	20.280	20.280	20.300	0.220	1000	3193000
12:27:30	20.260	20.260	20.300	0.200	3000	3192000
12:26:53	20.280	20.260	20.300	0.220	1000	3189000
12:26:40	20.280	20.260	20.280	0.220	1000	3188000
12:26:36	20.280	20.260	20.280	0.220	9000	3187000
12:26:07	20.280	20.260	20.280	0.220	2000	3178000
12:24:38	20.280	20.260	20.280	0.220	5000	3176000
12:24:38	20.260	20.260	20.280	0.200	1000	3171000
12:21:49	20.260	20.240	20.260	0.200	41000	3170000
12:21:39	20.260	20.240	20.260	0.200	10000	3129000
12:21:23	20.260	20.240	20.280	0.200	49000	3119000
12:17:08	20.280	20.260	20.280	0.220	1000	3070000
12:17:05	20.280	20.260	20.280	0.220	123000	3069000
12:14:33	20.320	20.320	20.340	0.260	4000	2946000
12:13:00	20.320	20.320	20.340	0.260	1000	2942000
12:12:56	20.320	20.320	20.340	0.260	50000	2941000
12:10:26	20.340	20.320	20.340	0.280	2000	2891000
12:10:16	20.340	20.320	20.340	0.280	2000	2889000
12:09:20	20.320	20.320	20.340	0.260	1000	2887000
12:08:01	20.320	20.300	20.320	0.260	14000	2886000
12:07:42	20.300	20.300	20.320	0.240	2000	2872000
12:07:41	20.320	20.300	20.320	0.260	10000	2870000
12:07:11	20.300	20.300	20.320	0.240	1000	2860000
12:06:28	20.320	20.300	20.320	0.260	10000	2859000
12:06:23	20.320	20.300	20.320	0.260	1000	2849000
12:06:11	20.320	20.300	20.320	0.260	1000	2848000
12:05:55	20.320	20.300	20.320	0.260	5000	2847000
12:05:40	20.300	20.280	20.320	0.240	10000	2842000
12:05:28	20.340	20.280	20.340	0.280	5000	2832000
12:05:21	20.340	20.320	20.340	0.280	5000	2827000
12:05:18	20.320	20.280	20.320	0.260	13000	2811000
12:05:18	20.320	20.280	20.320	0.260	10000	2822000
12:05:18	20.320	20.280	20.320	0.260	1000	2812000
12:05:17	20.320	20.280	20.320	0.260	2000	2798000
12:05:16	20.320	20.280	20.320	0.260	2000	2796000
12:05:15	20.320	20.280	20.320	0.260	2000	2794000
12:05:15	20.320	20.280	20.320	0.260	2000	2792000
12:05:15	20.320	20.280	20.320	0.260	2000	2790000
12:05:13	20.320	20.280	20.320	0.260	3000	2788000
12:05:12	20.320	20.280	20.320	0.260	4000	2785000
12:05:12	20.320	20.280	20.320	0.260	2000	2781000
12:05:12	20.320	20.280	20.320	0.260	2000	2779000
12:05:10	20.300	20.280	20.320	0.240	112000	2777000
12:02:34	20.300	20.280	20.300	0.240	1000	2665000
12:02:14	20.300	20.280	20.300	0.240	1000	2664000
12:01:35	20.280	20.280	20.300	0.220	3000	2663000
12:01:12	20.280	20.280	20.300	0.220	2000	2660000
11:59:27	20.300	20.280	20.300	0.240	20000	2658000
11:58:00	20.300	20.280	20.300	0.240	3000	2638000
11:56:27	20.280	20.280	20.300	0.220	25000	2635000
11:53:46	20.280	20.280	20.300	0.220	1000	2610000
11:53:44	20.280	20.280	20.300	0.220	1000	2609000
11:50:40	20.280	20.280	20.300	0.220	62000	2608000
11:46:16	20.260	20.260	20.280	0.200	5000	2546000
11:46:03	20.260	20.260	20.280	0.200	15000	2541000
11:45:14	20.260	20.260	20.280	0.200	6000	2526000
11:44:50	20.260	20.240	20.260	0.200	1000	2520000
11:44:49	20.260	20.260	20.280	0.200	19000	2519000
11:44:49	20.260	20.260	20.280	0.200	1000	2500000
11:42:11	20.260	20.260	20.280	0.200	6000	2499000
11:42:03	20.260	20.240	20.260	0.200	5000	2493000
11:41:59	20.260	20.240	20.260	0.200	11000	2488000
11:41:30	20.260	20.260	20.280	0.200	1000	2477000
11:41:24	20.260	20.260	20.280	0.200	1000	2476000
11:41:22	20.260	20.260	20.280	0.200	7000	2475000
11:41:11	20.260	20.240	20.260	0.200	4000	2468000
11:41:11	20.260	20.240	20.260	0.200	23000	2464000
11:41:05	20.260	20.260	20.280	0.200	5000	2441000
11:40:16	20.260	20.260	20.280	0.200	1000	2436000
11:35:26	20.260	20.260	20.280	0.200	1000	2435000
11:33:16	20.280	20.260	20.280	0.220	3000	2434000
11:31:28	20.260	20.260	20.280	0.200	1000	2431000
11:31:01	20.260	20.260	20.280	0.200	1000	2430000
11:28:52	20.260	20.260	20.280	0.200	17000	2429000
11:27:59	20.260	20.260	20.280	0.200	2000	2412000
11:27:16	20.280	20.260	20.280	0.220	3000	2410000
11:26:36	20.280	20.260	20.280	0.220	2000	2407000
11:26:29	20.280	20.260	20.280	0.220	2000	2405000
11:22:41	20.280	20.260	20.280	0.220	2000	2403000
11:22:15	20.280	20.260	20.280	0.220	2000	2401000
11:21:38	20.260	20.260	20.280	0.200	9000	2399000
11:21:28	20.260	20.240	20.260	0.200	31000	2390000
11:18:52	20.260	20.260	20.280	0.200	5000	2359000
11:18:50	20.280	20.260	20.280	0.220	9000	2354000
11:17:45	20.280	20.260	20.280	0.220	3000	2345000
11:16:48	20.260	20.260	20.280	0.200	1000	2342000
11:16:38	20.260	20.240	20.260	0.200	34000	2341000
11:15:05	20.260	20.260	20.280	0.200	2000	2307000
11:15:01	20.280	20.260	20.280	0.220	2000	2305000
11:14:39	20.280	20.260	20.280	0.220	1000	2303000
11:14:31	20.280	20.260	20.280	0.220	2000	2302000
11:14:27	20.280	20.260	20.280	0.220	1000	2300000
11:14:21	20.280	20.280	20.300	0.220	3000	2299000
11:14:13	20.280	20.280	20.300	0.220	2000	2296000
11:14:12	20.280	20.280	20.300	0.220	7000	2294000
11:14:04	20.280	20.280	20.300	0.220	38000	2287000
11:13:54	20.280	20.260	20.280	0.220	2000	2249000
11:13:28	20.260	20.260	20.280	0.200	5000	2247000
11:12:35	20.260	20.260	20.280	0.200	70000	2242000
11:06:36	20.280	20.280	20.300	0.220	1000	2172000
11:02:52	20.280	20.280	20.300	0.220	12000	2171000
11:02:26	20.280	20.260	20.280	0.220	9000	2159000
11:02:24	20.280	20.260	20.280	0.220	2000	2150000
11:01:31	20.260	20.260	20.280	0.200	1000	2148000
11:01:20	20.280	20.260	20.280	0.220	2000	2147000
11:01:16	20.280	20.260	20.280	0.220	32000	2145000
11:00:34	20.280	20.260	20.280	0.220	8000	2113000
10:54:24	20.240	20.240	20.280	0.180	20000	2105000
10:54:03	20.280	20.260	20.300	0.220	1000	2085000
10:53:07	20.280	20.260	20.280	0.220	11000	2084000
10:52:47	20.280	20.260	20.280	0.220	5000	2073000
10:52:43	20.280	20.260	20.280	0.220	50000	2068000
10:52:38	20.260	20.260	20.280	0.200	2000	2018000
10:52:33	20.280	20.260	20.280	0.220	5000	2016000
10:52:26	20.260	20.240	20.260	0.200	6000	2011000
10:52:23	20.260	20.240	20.260	0.200	70000	2005000
10:46:42	20.240	20.240	20.260	0.180	1000	1935000
10:46:25	20.240	20.240	20.260	0.180	16000	1934000
10:46:15	20.240	20.220	20.240	0.180	4000	1918000
10:45:58	20.240	20.240	20.260	0.180	1000	1914000
10:45:53	20.240	20.240	20.260	0.180	30000	1913000
10:45:45	20.240	20.240	20.260	0.180	72000	1883000
10:42:18	20.240	20.220	20.240	0.180	1000	1811000
10:40:00	20.240	20.220	20.240	0.180	1000	1810000
10:38:31	20.240	20.220	20.240	0.180	2000	1809000
10:38:25	20.240	20.240	20.260	0.180	9000	1807000
10:38:23	20.240	20.220	20.240	0.180	40000	1798000
10:38:17	20.240	20.220	20.240	0.180	15000	1758000
10:37:00	20.240	20.220	20.240	0.180	20000	1743000
10:36:58	20.240	20.240	20.260	0.180	4000	1723000
10:36:25	20.240	20.220	20.240	0.180	16000	1719000
10:36:17	20.240	20.220	20.240	0.180	10000	1703000
10:36:02	20.260	20.240	20.260	0.200	3000	1693000
10:35:41	20.240	20.240	20.260	0.180	10000	1690000
10:35:31	20.240	20.240	20.260	0.180	4000	1680000
10:35:31	20.240	20.240	20.260	0.180	1000	1676000
10:35:12	20.240	20.240	20.260	0.180	10000	1675000
10:34:28	20.240	20.240	20.260	0.180	5000	1665000
10:34:19	20.240	20.240	20.260	0.180	14000	1660000
10:34:13	20.220	20.220	20.240	0.160	2000	1646000
10:34:09	20.240	20.220	20.240	0.180	50000	1644000
10:33:52	20.220	20.220	20.240	0.160	1000	1594000
10:33:10	20.220	20.220	20.240	0.160	30000	1593000
10:32:06	20.220	20.220	20.240	0.160	5000	1563000
10:29:21	20.240	20.220	20.240	0.180	16000	1558000
10:29:03	20.240	20.220	20.240	0.180	4000	1542000
10:28:53	20.240	20.220	20.240	0.180	16000	1538000
10:28:21	20.240	20.220	20.240	0.180	22000	1522000
10:28:16	20.240	20.220	20.240	0.180	10000	1500000
10:27:10	20.220	20.200	20.220	0.160	1000	1490000
10:27:06	20.220	20.200	20.220	0.160	1000	1489000
10:26:51	20.220	20.200	20.240	0.160	3000	1488000
10:26:41	20.220	20.200	20.220	0.160	10000	1485000
10:26:16	20.220	20.200	20.220	0.160	6000	1475000
10:26:01	20.220	20.200	20.220	0.160	5000	1469000
10:25:29	20.220	20.200	20.220	0.160	22000	1464000
10:23:07	20.200	20.200	20.240	0.140	1000	1442000
10:22:56	20.220	20.200	20.240	0.160	10000	1441000
10:22:49	20.220	20.200	20.240	0.160	5000	1431000
10:22:41	20.220	20.200	20.220	0.160	5000	1426000
10:22:07	20.220	20.200	20.240	0.160	10000	1421000
10:21:40	20.200	20.200	20.220	0.140	8000	1411000
10:21:31	20.220	20.200	20.220	0.160	11000	1403000
10:19:27	20.220	20.200	20.220	0.160	4000	1392000
10:19:15	20.220	20.220	20.240	0.160	1000	1388000
10:17:59	20.220	20.200	20.220	0.160	19000	1387000
10:17:48	20.220	20.200	20.220	0.160	1000	1368000
10:17:21	20.220	20.220	20.240	0.160	1000	1367000
10:16:39	20.220	20.220	20.240	0.160	1000	1366000
10:16:10	20.220	20.220	20.240	0.160	2000	1365000
10:15:03	20.220	20.200	20.220	0.160	11000	1363000
10:12:24	20.240	20.200	20.240	0.180	3000	1352000
10:11:58	20.220	20.220	20.240	0.160	100000	1349000
10:10:52	20.240	20.220	20.240	0.180	15000	1249000
10:10:46	20.240	20.240	20.260	0.180	61000	1234000
10:10:23	20.240	20.240	20.260	0.180	4000	1173000
10:09:56	20.260	20.240	20.260	0.200	132000	1169000
10:03:27	20.260	20.260	20.280	0.200	7000	1037000
10:03:11	20.260	20.240	20.260	0.200	2000	1030000
10:03:02	20.260	20.260	20.280	0.200	10000	1028000
10:02:15	20.260	20.240	20.260	0.200	6000	1018000
10:01:59	20.260	20.240	20.260	0.200	1000	1012000
10:01:49	20.260	20.240	20.260	0.200	2000	1011000
10:01:47	20.260	20.240	20.260	0.200	12000	1009000
10:01:41	20.260	20.260	20.280	0.200	8000	997000
10:00:27	20.240	20.240	20.260	0.180	3000	989000
10:00:13	20.240	20.240	20.260	0.180	35000	986000
09:58:06	20.240	20.240	20.260	0.180	1000	951000
09:57:15	20.260	20.260	20.280	0.200	6000	950000
09:56:35	20.260	20.240	20.260	0.200	1000	944000
09:55:32	20.260	20.240	20.260	0.200	1000	943000
09:53:34	20.260	20.240	20.280	0.200	10000	942000
09:53:31	20.260	20.240	20.260	0.200	1000	932000
09:53:20	20.260	20.240	20.260	0.200	3000	931000
09:53:16	20.260	20.240	20.260	0.200	13000	928000
09:52:58	20.260	20.260	20.280	0.200	10000	915000
09:51:13	20.280	20.260	20.280	0.220	11000	905000
09:50:31	20.280	20.260	20.280	0.220	4000	894000
09:48:59	20.280	20.260	20.280	0.220	4000	890000
09:48:56	20.280	20.280	20.300	0.220	2000	886000
09:47:31	20.280	20.260	20.280	0.220	17000	884000
09:45:51	20.260	20.260	20.280	0.200	7000	867000
09:45:48	20.260	20.260	20.280	0.200	1000	860000
09:43:58	20.260	20.260	20.280	0.200	9000	859000
09:43:08	20.280	20.280	20.300	0.220	6000	850000
09:42:56	20.280	20.280	20.300	0.220	20000	844000
09:42:39	20.280	20.280	20.300	0.220	1000	824000
09:42:00	20.300	20.280	20.300	0.240	10000	823000
09:40:46	20.280	20.280	20.300	0.220	1000	813000
09:40:21	20.280	20.280	20.300	0.220	1000	812000
09:40:19	20.280	20.280	20.300	0.220	10000	811000
09:39:48	20.280	20.280	20.300	0.220	2000	801000
09:39:48	20.280	20.280	20.300	0.220	1000	799000
09:39:33	20.260	20.260	20.300	0.200	1000	798000
09:39:10	20.300	20.260	20.300	0.240	30000	797000
09:39:03	20.280	20.260	20.300	0.220	1000	767000
09:38:41	20.260	20.260	20.300	0.200	1000	766000
09:38:40	20.280	20.260	20.280	0.220	10000	765000
09:38:32	20.280	20.260	20.280	0.220	10000	755000
09:38:22	20.280	20.260	20.300	0.220	8000	745000
09:38:01	20.280	20.260	20.280	0.220	3000	737000
09:37:36	20.280	20.260	20.300	0.220	1000	734000
09:37:11	20.280	20.260	20.300	0.220	4000	733000
09:36:51	20.280	20.280	20.300	0.220	16000	729000
09:36:06	20.280	20.260	20.280	0.220	19000	713000
09:35:35	20.260	20.260	20.280	0.200	1000	694000
09:35:24	20.260	20.260	20.280	0.200	1000	693000
09:35:12	20.260	20.260	20.280	0.200	5000	692000
09:34:58	20.260	20.240	20.260	0.200	4000	687000
09:34:47	20.260	20.260	20.280	0.200	1000	683000
09:34:41	20.260	20.240	20.260	0.200	3000	682000
09:34:28	20.260	20.240	20.260	0.200	10000	679000
09:33:21	20.260	20.240	20.260	0.200	241000	669000
09:30:24	20.280	20.260	20.280	0.220	2000	428000
09:30:23	20.260	20.260	20.280	0.200	1000	426000
09:30:08	20.260	20.240	20.260	0.200	28000	425000
09:29:40	20.260	20.240	20.260	0.200	3000	397000
09:29:26	20.240	20.220	20.260	0.180	10000	394000
09:29:17	20.240	20.240	20.260	0.180	14000	384000
09:27:43	20.240	20.240	20.260	0.180	2000	370000
09:26:15	20.240	20.220	20.240	0.180	5000	368000
09:26:14	20.240	20.220	20.240	0.180	5000	363000
09:26:01	20.240	20.240	20.260	0.180	20000	358000
09:25:34	20.260	20.240	20.260	0.200	3000	338000
09:24:02	20.240	20.240	20.260	0.180	1000	335000
09:22:43	20.260	20.220	20.240	0.200	25000	334000
09:22:19	20.240	20.220	20.240	0.180	3000	309000
09:22:05	20.240	20.220	20.240	0.180	6000	306000
09:21:45	20.220	20.220	20.240	0.160	12000	300000
09:20:44	20.200	20.180	20.220	0.140	9000	288000
09:20:23	20.200	20.180	20.200	0.140	2000	279000
09:20:13	20.200	20.200	20.220	0.140	13000	277000
09:19:01	20.200	20.200	20.220	0.140	5000	264000
09:18:33	20.200	20.200	20.220	0.140	1000	259000
09:16:33	20.200	20.200	20.220	0.140	1000	258000
09:14:36	20.200	20.200	20.220	0.140	1000	257000
09:14:24	20.200	20.200	20.220	0.140	4000	256000
09:14:16	20.200	20.200	20.220	0.140	2000	252000
09:13:20	20.220	20.200	20.220	0.160	1000	250000
09:13:15	20.220	20.200	20.220	0.160	1000	249000
09:12:27	20.200	20.220	20.240