|
Mon, Mar 10, 2008
|
|
Fri 16 May 17:15:29  |
| Time |
Price ($) |
Bid ($) |
Offer ($) |
Change ($) |
Volume (units) |
Total Vol (units) |
| 17:08:21 | 20.280 | 30.000 | 18.000 | -0.100 | 106000 | 2772000 |
| 17:03:34 | 20.360 | 30.000 | 18.760 | -0.020 | 104000 | 2666000 |
| 17:02:02 | 20.360 | 20.320 | 20.360 | -0.020 | 2000 | 2562000 |
| 17:01:34 | 20.360 | 20.300 | 20.360 | -0.020 | 1000 | 2560000 |
| 17:01:25 | 20.340 | 20.300 | 20.340 | -0.040 | 2000 | 2559000 |
| 17:00:52 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 2557000 |
| 17:00:19 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 2555000 |
| 17:00:03 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 2554000 |
|
| 16:59:42 | 20.340 | 20.300 | 20.340 | -0.040 | 8000 | 2552000 |
| 16:59:40 | 20.340 | 20.300 | 20.340 | -0.040 | 1000 | 2544000 |
| 16:59:31 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 2543000 |
| 16:59:21 | 20.320 | 20.300 | 20.320 | -0.060 | 3000 | 2542000 |
| 16:58:39 | 20.320 | 20.320 | 20.340 | -0.060 | 2000 | 2539000 |
| 16:57:59 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 2537000 |
| 16:57:31 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 2535000 |
| 16:56:43 | 20.320 | 20.320 | 20.340 | -0.060 | 8000 | 2533000 |
| 16:56:43 | 20.320 | 20.300 | 20.320 | -0.060 | 317000 | 2525000 |
| 16:54:39 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2208000 |
| 16:54:28 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2207000 |
| 16:54:26 | 20.280 | 20.280 | 20.300 | -0.100 | 3000 | 2206000 |
| 16:54:03 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2203000 |
| 16:53:33 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2202000 |
| 16:53:13 | 20.280 | 20.280 | 20.300 | -0.100 | 2000 | 2201000 |
| 16:52:39 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 2199000 |
| 16:52:29 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 2197000 |
| 16:52:26 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 2195000 |
| 16:51:51 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 2192000 |
| 16:51:41 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 2189000 |
| 16:51:26 | 20.300 | 20.300 | 20.320 | -0.080 | 5000 | 2187000 |
| 16:50:54 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 2182000 |
| 16:50:30 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 2180000 |
| 16:50:09 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2178000 |
| 16:50:03 | 20.300 | 20.260 | 20.300 | -0.080 | 4000 | 2177000 |
| 16:49:44 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2173000 |
| 16:49:37 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2172000 |
| 16:49:17 | 20.280 | 20.280 | 20.300 | -0.100 | 4000 | 2171000 |
| 16:49:17 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 2167000 |
| 16:49:04 | 20.280 | 20.260 | 20.280 | -0.100 | 8000 | 2166000 |
| 16:48:56 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2158000 |
| 16:48:51 | 20.280 | 20.260 | 20.280 | -0.100 | 10000 | 2156000 |
| 16:48:21 | 20.280 | 20.260 | 20.280 | -0.100 | 4000 | 2146000 |
| 16:47:50 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2142000 |
| 16:47:01 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2139000 |
| 16:46:23 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2137000 |
| 16:46:09 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2135000 |
| 16:46:08 | 20.280 | 20.260 | 20.280 | -0.100 | 1000 | 2133000 |
| 16:46:00 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2132000 |
| 16:45:34 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2129000 |
| 16:45:28 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2127000 |
| 16:45:20 | 20.280 | 20.260 | 20.280 | -0.100 | 1000 | 2125000 |
| 16:45:18 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2124000 |
| 16:45:08 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2121000 |
| 16:43:29 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2119000 |
| 16:41:30 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2117000 |
| 16:41:04 | 20.280 | 20.260 | 20.280 | -0.100 | 1000 | 2115000 |
| 16:40:37 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2114000 |
| 16:39:55 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2111000 |
| 16:39:47 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2109000 |
| 16:38:20 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2107000 |
| 16:37:58 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2104000 |
| 16:37:45 | 20.280 | 20.260 | 20.280 | -0.100 | 2000 | 2102000 |
| 16:37:34 | 20.280 | 20.260 | 20.280 | -0.100 | 3000 | 2100000 |
| 16:37:10 | 20.260 | 20.260 | 20.280 | -0.120 | 226000 | 2097000 |
| 16:34:25 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1871000 |
| 16:34:16 | 20.260 | 20.240 | 20.260 | -0.120 | 10000 | 1870000 |
| 16:33:10 | 20.240 | 20.240 | 20.260 | -0.140 | 2000 | 1860000 |
| 16:33:06 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1858000 |
| 16:33:05 | 20.260 | 20.240 | 20.260 | -0.120 | 5000 | 1857000 |
| 16:32:59 | 20.260 | 20.240 | 20.260 | -0.120 | 20000 | 1852000 |
| 16:32:51 | 20.260 | 20.240 | 20.260 | -0.120 | 5000 | 1832000 |
| 16:30:29 | 20.260 | 20.240 | 20.260 | -0.120 | 10000 | 1827000 |
| 16:29:17 | 20.260 | 20.240 | 20.260 | -0.120 | 5000 | 1817000 |
| 16:26:48 | 20.240 | 20.220 | 20.240 | -0.140 | 3000 | 1812000 |
| 16:26:47 | 20.240 | 20.240 | 20.260 | -0.140 | 4000 | 1806000 |
| 16:26:47 | 20.240 | 20.240 | 20.260 | -0.140 | 3000 | 1809000 |
| 16:26:46 | 20.240 | 20.240 | 20.260 | -0.140 | 36000 | 1802000 |
| 16:24:38 | 20.240 | 20.220 | 20.240 | -0.140 | 1000 | 1766000 |
| 16:23:52 | 20.240 | 20.220 | 20.240 | -0.140 | 1000 | 1765000 |
| 16:23:11 | 20.240 | 20.220 | 20.240 | -0.140 | 6000 | 1764000 |
| 16:22:56 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1758000 |
| 16:22:04 | 20.240 | 20.240 | 20.260 | -0.140 | 5000 | 1757000 |
| 16:21:58 | 20.240 | 20.240 | 20.260 | -0.140 | 3000 | 1752000 |
| 16:21:56 | 20.260 | 20.240 | 20.260 | -0.120 | 8000 | 1749000 |
| 16:21:11 | 20.260 | 20.240 | 20.260 | -0.120 | 6000 | 1741000 |
| 16:13:49 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1735000 |
| 16:13:49 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1734000 |
| 16:13:47 | 20.240 | 20.240 | 20.260 | -0.140 | 2000 | 1733000 |
| 16:13:21 | 20.260 | 20.240 | 20.260 | -0.120 | 3000 | 1731000 |
| 16:11:10 | 20.260 | 20.260 | 20.280 | -0.120 | 1000 | 1728000 |
| 16:09:51 | 20.260 | 20.260 | 20.280 | -0.120 | 2000 | 1727000 |
| 16:09:26 | 20.260 | 20.260 | 20.280 | -0.120 | 34000 | 1725000 |
| 16:09:25 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1691000 |
| 16:08:31 | 20.240 | 20.220 | 20.240 | -0.140 | 93000 | 1690000 |
| 16:06:23 | 20.240 | 20.220 | 20.240 | -0.140 | 1000 | 1597000 |
| 16:05:57 | 20.240 | 20.220 | 20.240 | -0.140 | 4000 | 1596000 |
| 16:05:27 | 20.220 | 20.220 | 20.240 | -0.160 | 1000 | 1592000 |
| 16:05:23 | 20.220 | 20.220 | 20.240 | -0.160 | 1000 | 1591000 |
| 16:05:20 | 20.220 | 20.200 | 20.220 | -0.160 | 2000 | 1590000 |
| 16:05:13 | 20.220 | 20.200 | 20.220 | -0.160 | 2000 | 1588000 |
| 16:04:35 | 20.220 | 20.200 | 20.240 | -0.160 | 12000 | 1586000 |
| 16:03:36 | 20.220 | 20.220 | 20.240 | -0.160 | 5000 | 1565000 |
| 16:03:36 | 20.220 | 20.200 | 20.220 | -0.160 | 9000 | 1574000 |
| 16:02:11 | 20.220 | 20.220 | 20.240 | -0.160 | 4000 | 1560000 |
| 16:01:28 | 20.220 | 20.220 | 20.240 | -0.160 | 9000 | 1556000 |
| 16:01:22 | 20.220 | 20.220 | 20.240 | -0.160 | 6000 | 1547000 |
| 16:00:37 | 20.220 | 20.220 | 20.240 | -0.160 | 1000 | 1541000 |
| 16:00:29 | 20.240 | 20.220 | 20.240 | -0.140 | 2000 | 1540000 |
| 16:00:22 | 20.240 | 20.220 | 20.240 | -0.140 | 3000 | 1538000 |
| 16:00:19 | 20.240 | 20.240 | 20.260 | -0.140 | 2000 | 1535000 |
| 16:00:16 | 20.240 | 20.240 | 20.260 | -0.140 | 10000 | 1533000 |
| 16:00:01 | 20.240 | 20.240 | 20.260 | -0.140 | 7000 | 1523000 |
|
| 15:59:56 | 20.240 | 20.240 | 20.260 | -0.140 | 16000 | 1516000 |
| 15:59:35 | 20.260 | 20.240 | 20.260 | -0.120 | 2000 | 1500000 |
| 15:59:20 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1498000 |
| 15:59:05 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1497000 |
| 15:59:02 | 20.240 | 20.240 | 20.260 | -0.140 | 1000 | 1496000 |
| 15:56:13 | 20.260 | 20.240 | 20.260 | -0.120 | 1000 | 1495000 |
| 15:55:31 | 20.260 | 20.240 | 20.260 | -0.120 | 1000 | 1494000 |
| 15:53:27 | 20.260 | 20.240 | 20.260 | -0.120 | 2000 | 1493000 |
| 15:51:07 | 20.260 | 20.260 | 20.280 | -0.120 | 17000 | 1491000 |
| 15:50:40 | 20.260 | 20.260 | 20.280 | -0.120 | 1000 | 1474000 |
| 15:49:58 | 20.260 | 20.260 | 20.280 | -0.120 | 15000 | 1473000 |
| 15:49:57 | 20.260 | 20.260 | 20.280 | -0.120 | 5000 | 1458000 |
| 15:48:53 | 20.280 | 20.280 | 20.300 | -0.100 | 23000 | 1453000 |
| 15:48:35 | 20.280 | 20.280 | 20.300 | -0.100 | 10000 | 1430000 |
| 15:48:29 | 20.280 | 20.280 | 20.300 | -0.100 | 5000 | 1420000 |
| 15:43:22 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 1415000 |
| 15:41:53 | 20.280 | 20.280 | 20.300 | -0.100 | 31000 | 1414000 |
| 15:39:11 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 1383000 |
| 15:37:46 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1380000 |
| 15:35:42 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1378000 |
| 15:33:16 | 20.300 | 20.280 | 20.300 | -0.080 | 5000 | 1376000 |
| 15:27:55 | 20.300 | 20.280 | 20.300 | -0.080 | 5000 | 1371000 |
| 15:24:25 | 20.300 | 20.280 | 20.300 | -0.080 | 5000 | 1366000 |
| 15:21:53 | 20.300 | 20.280 | 20.320 | -0.080 | 1000 | 1361000 |
| 15:21:51 | 20.300 | 20.300 | 20.320 | -0.080 | 10000 | 1360000 |
| 15:09:05 | 20.300 | 20.280 | 20.300 | -0.080 | 12000 | 1350000 |
| 15:09:01 | 20.300 | 20.280 | 20.300 | -0.080 | 1000 | 1338000 |
| 15:08:26 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1337000 |
| 15:06:40 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 1335000 |
| 15:04:25 | 20.300 | 20.300 | 20.340 | -0.080 | 1000 | 1332000 |
| 15:04:20 | 20.320 | 20.300 | 20.340 | -0.060 | 13000 | 1331000 |
| 15:00:30 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 1318000 |
| 15:00:26 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1317000 |
| 15:00:21 | 20.320 | 20.300 | 20.320 | -0.060 | 3000 | 1315000 |
| 15:00:07 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1312000 |
|
| 14:59:48 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1310000 |
| 14:59:26 | 20.320 | 20.300 | 20.320 | -0.060 | 3000 | 1308000 |
| 14:54:23 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 1305000 |
| 14:53:37 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1304000 |
| 14:53:25 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1302000 |
| 14:52:37 | 20.320 | 20.300 | 20.320 | -0.060 | 3000 | 1300000 |
| 14:51:17 | 20.300 | 20.280 | 20.320 | -0.080 | 2000 | 1297000 |
| 14:51:09 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 1295000 |
| 14:50:59 | 20.300 | 20.300 | 20.320 | -0.080 | 7000 | 1292000 |
| 14:50:49 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 1285000 |
| 14:50:32 | 20.300 | 20.280 | 20.300 | -0.080 | 1000 | 1282000 |
| 14:50:29 | 20.300 | 20.300 | 20.320 | -0.080 | 9000 | 1281000 |
| 14:50:17 | 20.300 | 20.300 | 20.320 | -0.080 | 8000 | 1272000 |
| 14:50:16 | 20.300 | 20.280 | 20.300 | -0.080 | 10000 | 1264000 |
| 14:48:32 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 1254000 |
| 14:46:36 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1253000 |
| 14:46:10 | 20.300 | 20.280 | 20.300 | -0.080 | 3000 | 1251000 |
| 14:45:44 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1248000 |
| 14:45:33 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 1246000 |
| 14:42:58 | 20.280 | 20.280 | 20.300 | -0.100 | 5000 | 1244000 |
| 14:42:46 | 20.280 | 20.280 | 20.300 | -0.100 | 5000 | 1216000 |
| 14:42:46 | 20.280 | 20.280 | 20.300 | -0.100 | 23000 | 1239000 |
| 14:36:08 | 20.300 | 20.280 | 20.300 | -0.080 | 1000 | 1211000 |
| 14:35:32 | 20.300 | 20.300 | 20.320 | -0.080 | 1000 | 1210000 |
| 14:35:28 | 20.300 | 20.300 | 20.320 | -0.080 | 1000 | 1209000 |
| 14:35:28 | 20.300 | 20.300 | 20.320 | -0.080 | 1000 | 1208000 |
| 14:35:22 | 20.300 | 20.280 | 20.320 | -0.080 | 69000 | 1207000 |
| 14:33:07 | 20.320 | 20.300 | 20.320 | -0.060 | 4000 | 1138000 |
| 14:32:06 | 20.300 | 20.300 | 20.320 | -0.080 | 3000 | 1134000 |
| 14:28:48 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 1131000 |
| 14:28:17 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 1130000 |
| 14:22:58 | 20.320 | 20.300 | 20.320 | -0.060 | 6000 | 1129000 |
| 14:19:40 | 20.320 | 20.320 | 20.340 | -0.060 | 10000 | 1123000 |
| 14:19:20 | 20.320 | 20.300 | 20.320 | -0.060 | 6000 | 1113000 |
| 14:19:18 | 20.320 | 20.300 | 20.320 | -0.060 | 5000 | 1107000 |
| 14:19:15 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 1102000 |
| 14:19:03 | 20.320 | 20.300 | 20.320 | -0.060 | 2000 | 1101000 |
| 14:18:48 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 1099000 |
| 14:18:47 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 1098000 |
| 14:18:44 | 20.320 | 20.320 | 20.340 | -0.060 | 15000 | 1097000 |
| 14:16:46 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 1082000 |
| 14:16:44 | 20.320 | 20.320 | 20.340 | -0.060 | 10000 | 1081000 |
| 14:14:52 | 20.340 | 20.320 | 20.340 | -0.040 | 3000 | 1071000 |
| 14:14:21 | 20.320 | 20.320 | 20.340 | -0.060 | 10000 | 1068000 |
| 14:13:36 | 20.320 | 20.300 | 20.320 | -0.060 | 14000 | 1058000 |
| 14:12:45 | 20.300 | 20.300 | 20.320 | -0.080 | 1000 | 1044000 |
| 14:11:05 | 20.320 | 20.300 | 20.320 | -0.060 | 4000 | 1043000 |
| 14:10:58 | 20.320 | 20.320 | 20.340 | -0.060 | 13000 | 1039000 |
| 14:10:47 | 20.320 | 20.300 | 20.320 | -0.060 | 3000 | 1026000 |
| 14:10:23 | 20.320 | 20.300 | 20.320 | -0.060 | 9000 | 1023000 |
| 14:09:59 | 20.320 | 20.280 | 20.320 | -0.060 | 11000 | 1014000 |
| 14:08:16 | 20.320 | 20.280 | 20.320 | -0.060 | 1000 | 1003000 |
| 14:07:24 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 1002000 |
| 14:04:37 | 20.300 | 20.280 | 20.340 | -0.080 | 22000 | 1001000 |
| 14:01:15 | 20.320 | 20.320 | 19.980 | -0.060 | 10000 | 979000 |
|
| 12:33:48 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 969000 |
| 12:31:50 | 20.340 | 20.320 | 20.340 | -0.040 | 4000 | 968000 |
| 12:27:47 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 964000 |
| 12:27:46 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 963000 |
| 12:27:40 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 962000 |
| 12:27:36 | 20.340 | 20.340 | 20.360 | -0.040 | 2000 | 961000 |
| 12:26:58 | 20.340 | 20.340 | 20.360 | -0.040 | 7000 | 959000 |
| 12:25:10 | 20.360 | 20.320 | 20.360 | -0.020 | 3000 | 952000 |
| 12:24:53 | 20.340 | 20.340 | 20.360 | -0.040 | 25000 | 949000 |
| 12:23:53 | 20.340 | 20.320 | 20.340 | -0.040 | 6000 | 924000 |
| 12:23:20 | 20.340 | 20.320 | 20.340 | -0.040 | 5000 | 918000 |
| 12:23:12 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 913000 |
| 12:23:08 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 911000 |
| 12:23:00 | 20.340 | 20.320 | 20.360 | -0.040 | 5000 | 909000 |
| 12:22:22 | 20.340 | 20.340 | 20.360 | -0.040 | 15000 | 904000 |
| 12:16:26 | 20.340 | 20.340 | 20.360 | -0.040 | 50000 | 889000 |
| 12:14:46 | 20.360 | 20.340 | 20.360 | -0.020 | 1000 | 839000 |
| 12:14:18 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 838000 |
| 12:14:18 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 836000 |
| 12:14:16 | 20.360 | 20.320 | 20.360 | -0.020 | 3000 | 834000 |
| 12:14:13 | 20.360 | 20.320 | 20.360 | -0.020 | 2000 | 831000 |
| 12:14:08 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 829000 |
| 12:13:45 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 828000 |
| 12:12:45 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 826000 |
| 12:12:36 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 824000 |
| 12:12:33 | 20.340 | 20.320 | 20.340 | -0.040 | 3000 | 822000 |
| 12:12:32 | 20.340 | 20.300 | 20.340 | -0.040 | 1000 | 819000 |
| 12:12:27 | 20.340 | 20.300 | 20.340 | -0.040 | 2000 | 818000 |
| 12:12:11 | 20.360 | 20.300 | 20.360 | -0.020 | 3000 | 816000 |
| 12:12:06 | 20.340 | 20.300 | 20.360 | -0.040 | 1000 | 813000 |
| 12:12:01 | 20.340 | 20.300 | 20.340 | -0.040 | 2000 | 812000 |
| 12:11:37 | 20.320 | 20.320 | 20.340 | -0.060 | 5000 | 808000 |
| 12:11:37 | 20.320 | 20.320 | 20.340 | -0.060 | 2000 | 810000 |
| 12:11:24 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 803000 |
| 12:11:22 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 801000 |
| 12:11:15 | 20.340 | 20.320 | 20.340 | -0.040 | 3000 | 799000 |
| 12:11:06 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 796000 |
| 12:10:32 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 794000 |
| 12:10:26 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 793000 |
| 12:10:20 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 791000 |
| 12:10:13 | 20.340 | 20.320 | 20.340 | -0.040 | 3000 | 790000 |
| 12:09:28 | 20.340 | 20.300 | 20.340 | -0.040 | 1000 | 787000 |
| 12:09:26 | 20.320 | 20.300 | 20.340 | -0.060 | 1000 | 786000 |
| 12:09:24 | 20.320 | 20.300 | 20.320 | -0.060 | 4000 | 785000 |
| 12:05:57 | 20.320 | 20.320 | 20.340 | -0.060 | 10000 | 781000 |
| 12:04:58 | 20.360 | 20.320 | 20.360 | -0.020 | 2000 | 771000 |
|
| 11:58:40 | 20.320 | 20.320 | 20.360 | -0.060 | 2000 | 769000 |
| 11:58:24 | 20.320 | 20.320 | 20.360 | -0.060 | 5000 | 767000 |
| 11:57:50 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 762000 |
| 11:57:43 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 759000 |
| 11:57:43 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 761000 |
| 11:55:02 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 758000 |
| 11:53:57 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 756000 |
| 11:53:29 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 753000 |
| 11:53:11 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 751000 |
| 11:53:10 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 748000 |
| 11:53:04 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 747000 |
| 11:52:58 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 745000 |
| 11:52:50 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 743000 |
| 11:52:44 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 740000 |
| 11:52:33 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 738000 |
| 11:52:31 | 20.360 | 20.340 | 20.360 | -0.020 | 1000 | 736000 |
| 11:52:15 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 735000 |
| 11:50:01 | 20.360 | 20.320 | 20.360 | -0.020 | 37000 | 733000 |
| 11:47:33 | 20.300 | 20.300 | 20.320 | -0.080 | 5000 | 696000 |
| 11:46:43 | 20.300 | 20.280 | 20.320 | -0.080 | 2000 | 691000 |
| 11:46:29 | 20.300 | 20.300 | 20.320 | -0.080 | 1000 | 689000 |
| 11:46:28 | 20.300 | 20.280 | 20.300 | -0.080 | 2000 | 688000 |
| 11:43:28 | 20.300 | 20.280 | 20.320 | -0.080 | 4000 | 686000 |
| 11:43:16 | 20.280 | 20.280 | 20.300 | -0.100 | 1000 | 682000 |
| 11:41:54 | 20.300 | 20.280 | 20.320 | -0.080 | 24000 | 681000 |
| 11:33:36 | 20.320 | 20.300 | 20.320 | -0.060 | 1000 | 657000 |
| 11:32:04 | 20.320 | 20.300 | 20.340 | -0.060 | 8000 | 656000 |
| 11:31:51 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 648000 |
| 11:29:13 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 647000 |
| 11:27:17 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 646000 |
| 11:26:35 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 644000 |
| 11:26:28 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 642000 |
| 11:22:42 | 20.360 | 20.320 | 20.360 | -0.020 | 2000 | 639000 |
| 11:22:16 | 20.360 | 20.320 | 20.360 | -0.020 | 2000 | 637000 |
| 11:21:46 | 20.340 | 20.320 | 20.360 | -0.040 | 14000 | 635000 |
| 11:17:44 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 621000 |
| 11:15:00 | 20.380 | 20.340 | 20.380 | 0.000 | 3000 | 618000 |
| 11:14:56 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 615000 |
| 11:14:33 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 612000 |
| 11:14:16 | 20.360 | 20.340 | 20.360 | -0.020 | 1000 | 610000 |
| 11:14:15 | 20.360 | 20.360 | 20.380 | -0.020 | 1000 | 609000 |
| 11:14:04 | 20.360 | 20.340 | 20.360 | -0.020 | 10000 | 608000 |
| 11:13:53 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 598000 |
| 11:09:55 | 20.360 | 20.340 | 20.360 | -0.020 | 23000 | 596000 |
| 11:08:25 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 573000 |
| 11:04:57 | 20.360 | 20.340 | 20.360 | -0.020 | 4000 | 571000 |
| 11:02:26 | 20.380 | 20.340 | 20.380 | 0.000 | 10000 | 567000 |
| 11:02:24 | 20.380 | 20.340 | 20.380 | 0.000 | 2000 | 557000 |
| 11:01:04 | 20.360 | 20.360 | 20.380 | -0.020 | 5000 | 555000 |
| 11:00:33 | 20.360 | 20.360 | 20.380 | -0.020 | 5000 | 550000 |
| 11:00:22 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 545000 |
| 11:00:16 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 541000 |
| 11:00:16 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 542000 |
| 11:00:08 | 20.360 | 20.340 | 20.360 | -0.020 | 3000 | 539000 |
|
| 10:57:37 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 536000 |
| 10:50:20 | 20.360 | 20.320 | 20.360 | -0.020 | 1000 | 535000 |
| 10:50:17 | 20.340 | 20.320 | 20.360 | -0.040 | 2000 | 534000 |
| 10:50:16 | 20.340 | 20.340 | 20.360 | -0.040 | 5000 | 532000 |
| 10:49:28 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 527000 |
| 10:49:25 | 20.340 | 20.320 | 20.340 | -0.040 | 9000 | 525000 |
| 10:48:09 | 20.340 | 20.320 | 20.340 | -0.040 | 27000 | 516000 |
| 10:44:00 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 489000 |
| 10:43:56 | 20.340 | 20.320 | 20.340 | -0.040 | 2000 | 488000 |
| 10:34:40 | 20.340 | 20.320 | 20.340 | -0.040 | 5000 | 486000 |
| 10:31:23 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 481000 |
| 10:30:01 | 20.340 | 20.340 | 20.360 | -0.040 | 11000 | 480000 |
| 10:29:42 | 20.340 | 20.320 | 20.360 | -0.040 | 4000 | 469000 |
| 10:29:37 | 20.340 | 20.340 | 20.360 | -0.040 | 10000 | 465000 |
| 10:27:48 | 20.360 | 20.340 | 20.360 | -0.020 | 2000 | 455000 |
| 10:27:07 | 20.360 | 20.340 | 20.360 | -0.020 | 7000 | 453000 |
| 10:12:18 | 20.340 | 20.320 | 20.340 | -0.040 | 14000 | 446000 |
| 10:12:17 | 20.320 | 20.320 | 20.340 | -0.060 | 2000 | 431000 |
| 10:12:17 | 20.320 | 20.320 | 20.340 | -0.060 | 1000 | 432000 |
| 10:11:45 | 20.340 | 20.340 | 20.360 | -0.040 | 4000 | 429000 |
| 10:11:21 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 425000 |
| 10:10:46 | 20.340 | 20.320 | 20.360 | -0.040 | 2000 | 424000 |
| 10:10:27 | 20.360 | 20.340 | 20.360 | -0.020 | 55000 | 417000 |
| 10:10:27 | 20.340 | 20.340 | 20.360 | -0.040 | 5000 | 422000 |
| 10:08:07 | 20.400 | 20.380 | 20.420 | 0.020 | 1000 | 362000 |
| 10:08:06 | 20.400 | 20.380 | 20.400 | 0.020 | 9000 | 361000 |
| 10:04:26 | 20.400 | 20.380 | 20.420 | 0.020 | 8000 | 352000 |
| 10:00:51 | 20.400 | 20.400 | 20.420 | 0.020 | 5000 | 344000 |
|
| 09:53:45 | 20.400 | 20.400 | 20.420 | 0.020 | 15000 | 339000 |
| 09:51:57 | 20.400 | 20.380 | 20.400 | 0.020 | 1000 | 324000 |
| 09:45:59 | 20.400 | 20.380 | 20.420 | 0.020 | 5000 | 323000 |
| 09:44:13 | 20.400 | 20.380 | 20.400 | 0.020 | 1000 | 318000 |
| 09:44:07 | 20.400 | 20.380 | 20.400 | 0.020 | 1000 | 317000 |
| 09:43:58 | 20.400 | 20.380 | 20.400 | 0.020 | 8000 | 316000 |
| 09:36:24 | 20.400 | 20.380 | 20.420 | 0.020 | 4000 | 308000 |
| 09:35:50 | 20.400 | 20.400 | 20.420 | 0.020 | 1000 | 304000 |
| 09:35:09 | 20.420 | 20.400 | 20.420 | 0.040 | 9000 | 303000 |
| 09:32:46 | 20.440 | 20.420 | 20.460 | 0.060 | 2000 | 294000 |
| 09:32:46 | 20.440 | 20.420 | 20.440 | 0.060 | 29000 | 292000 |
| 09:31:29 | 20.420 | 20.380 | 20.420 | 0.040 | 1000 | 263000 |
| 09:31:28 | 20.420 | 20.380 | 20.420 | 0.040 | 3000 | 262000 |
| 09:30:48 | 20.400 | 20.380 | 20.400 | 0.020 | 3000 | 259000 |
| 09:30:37 | 20.400 | 20.380 | 20.400 | 0.020 | 10000 | 256000 |
| 09:30:13 | 20.400 | 20.380 | 20.400 | 0.020 | 9000 | 246000 |
| 09:30:13 | 20.400 | 20.380 | 20.400 | 0.020 | 2000 | 237000 |
| 09:29:08 | 20.380 | 20.360 | 20.380 | 0.000 | 20000 | 235000 |
| 09:27:28 | 20.360 | 20.360 | 20.380 | -0.020 | 1000 | 215000 |
| 09:25:28 | 20.360 | 20.360 | 20.380 | -0.020 | 4000 | 214000 |
| 09:23:09 | 20.360 | 20.340 | 20.360 | -0.020 | 5000 | 210000 |
| 09:22:28 | 20.360 | 20.340 | 20.360 | -0.020 | 8000 | 205000 |
| 09:22:12 | 20.340 | 20.340 | 20.360 | -0.040 | 1000 | 197000 |
| 09:22:12 | 20.340 | 20.320 | 20.340 | -0.040 | 1000 | 196000 |
| 09:22:07 | 20.340 | 20.340 | 20.360 | -0.040 | 3000 | 195000 |
| 09:20:56 | 20.320 | 20.320 | 20.360 | -0.060 | 3000 | 192000 |
| 09:19:47 | 20.300 | 20.360 | 20.380 | -0.080 | 27000 | 189000 |
| 09:15:28 | 20.360 | 20.360 | 20.380 | -0.020 | 1000 | 162000 |
| 09:15:14 | 20.380 | 20.380 | 20.400 | 0.000 | 3000 | 161000 |
| 09:14:58 | 20.380 | 20.380 | 20.400 | 0.000 | 8000 | 158000 |
| 09:14:21 | 20.400 | 20.380 | 20.400 | 0.020 | 6000 | 150000 |
| 09:12:59 | 20.400 | 20.380 | 20.400 | 0.020 | 5000 | 144000 |
| 09:11:44 | 20.400 | 20.380 | 20.400 | 0.020 | 6000 | 139000 |
| 09:10:56 | 20.380 | 20.380 | 20.400 | 0.000 | 1000 | 133000 |
| 09:09:59 | 20.400 | 20.380 | 20.400 | 0.020 | 62000 | 132000 |
| 09:07:18 | 20.460 | 20.420 | 20.460 | 0.080 | 1000 | 70000 |
| 09:06:48 | 20.440 | 20.440 | 20.460 | 0.060 | 5000 | 69000 |
| 09:05:13 | 20.420 | 20.420 | 20.460 | 0.040 | 1000 | 64000 |
| 09:01:42 | 20.460 | 22.000 | 19.380 | 0.080 | 63000 | 63000 |
|
|
