|
Mon, Mar 10, 2008
|
|
Thu 08 Jan 17:15:27  |
| Time |
Price ($) |
Bid ($) |
Offer ($) |
Change ($) |
Volume (units) |
Total Vol (units) |
| 17:05:54 | 4.280 | 4.250 | 4.280 | 0.050 | 53000 | 1601000 |
|
| 16:58:54 | 4.240 | 4.210 | 4.240 | 0.010 | 1000 | 1548000 |
| 16:56:50 | 4.240 | 4.210 | 4.250 | 0.010 | 1000 | 1547000 |
| 16:56:01 | 4.240 | 4.240 | 4.250 | 0.010 | 1000 | 1546000 |
| 16:55:54 | 4.240 | 4.240 | 4.250 | 0.010 | 1000 | 1545000 |
| 16:55:47 | 4.250 | 4.240 | 4.250 | 0.020 | 9000 | 1544000 |
| 16:55:33 | 4.250 | 4.240 | 4.250 | 0.020 | 4000 | 1535000 |
| 16:55:29 | 4.240 | 4.240 | 4.250 | 0.010 | 1000 | 1531000 |
| 16:55:07 | 4.240 | 4.220 | 4.240 | 0.010 | 1000 | 1530000 |
| 16:54:50 | 4.240 | 4.240 | 4.250 | 0.010 | 1000 | 1529000 |
| 16:54:45 | 4.240 | 4.220 | 4.240 | 0.010 | 5000 | 1528000 |
| 16:53:26 | 4.230 | 4.220 | 4.230 | 0.000 | 7000 | 1523000 |
| 16:53:19 | 4.220 | 4.200 | 4.220 | -0.010 | 1000 | 1516000 |
| 16:53:06 | 4.220 | 4.200 | 4.220 | -0.010 | 3000 | 1515000 |
| 16:51:13 | 4.220 | 4.200 | 4.210 | -0.010 | 2000 | 1512000 |
| 16:50:13 | 4.210 | 4.200 | 4.210 | -0.020 | 2000 | 1510000 |
| 16:49:22 | 4.200 | 4.200 | 4.210 | -0.030 | 1000 | 1508000 |
| 16:49:21 | 4.200 | 4.180 | 4.200 | -0.030 | 3000 | 1507000 |
| 16:49:05 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 1504000 |
| 16:47:44 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 1503000 |
| 16:45:08 | 4.200 | 4.210 | 4.220 | -0.030 | 15000 | 1502000 |
| 16:44:40 | 4.210 | 4.200 | 4.210 | -0.020 | 1000 | 1487000 |
| 16:43:44 | 4.200 | 4.190 | 4.200 | -0.030 | 1000 | 1486000 |
| 16:43:42 | 4.200 | 4.190 | 4.200 | -0.030 | 2000 | 1485000 |
| 16:42:24 | 4.190 | 4.170 | 4.190 | -0.040 | 6000 | 1483000 |
| 16:38:14 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 1477000 |
| 16:37:08 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 1476000 |
| 16:37:06 | 4.190 | 4.190 | 4.200 | -0.040 | 11000 | 1475000 |
| 16:36:40 | 4.190 | 4.180 | 4.200 | -0.040 | 1000 | 1464000 |
| 16:36:20 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 1463000 |
| 16:36:05 | 4.170 | 4.160 | 4.170 | -0.060 | 1000 | 1462000 |
| 16:34:06 | 4.160 | 4.140 | 4.160 | -0.070 | 1000 | 1461000 |
| 16:34:03 | 4.150 | 4.140 | 4.150 | -0.080 | 5000 | 1460000 |
| 16:32:30 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 1455000 |
| 16:30:03 | 4.140 | 4.130 | 4.140 | -0.090 | 8000 | 1454000 |
| 16:29:33 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 1446000 |
| 16:28:13 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 1445000 |
| 16:27:43 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1442000 |
| 16:27:37 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 1441000 |
| 16:27:24 | 4.140 | 4.140 | 4.150 | -0.090 | 7000 | 1438000 |
| 16:27:18 | 4.140 | 4.140 | 4.150 | -0.090 | 15000 | 1431000 |
| 16:27:14 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 1416000 |
| 16:27:02 | 4.140 | 4.140 | 4.150 | -0.090 | 4000 | 1415000 |
| 16:22:01 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 1411000 |
| 16:21:38 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1409000 |
| 16:19:01 | 4.140 | 4.140 | 4.170 | -0.090 | 5000 | 1408000 |
| 16:18:46 | 4.140 | 4.140 | 4.170 | -0.090 | 10000 | 1403000 |
| 16:18:18 | 4.140 | 4.140 | 4.170 | -0.090 | 1000 | 1393000 |
| 16:15:33 | 4.180 | 4.140 | 4.180 | -0.050 | 12000 | 1392000 |
| 16:15:14 | 4.170 | 4.140 | 4.170 | -0.060 | 25000 | 1380000 |
| 16:15:08 | 4.160 | 4.140 | 4.160 | -0.070 | 15000 | 1355000 |
| 16:15:00 | 4.150 | 4.140 | 4.150 | -0.080 | 2000 | 1340000 |
| 16:14:56 | 4.140 | 4.140 | 4.150 | -0.090 | 4000 | 1338000 |
| 16:14:49 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1334000 |
| 16:14:48 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 1333000 |
| 16:14:48 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1330000 |
| 16:14:47 | 4.140 | 4.120 | 4.130 | -0.090 | 18000 | 1329000 |
| 16:14:39 | 4.130 | 4.120 | 4.130 | -0.100 | 2000 | 1311000 |
| 16:14:24 | 4.130 | 4.120 | 4.130 | -0.100 | 5000 | 1309000 |
| 16:13:41 | 4.130 | 4.120 | 4.130 | -0.100 | 5000 | 1304000 |
| 16:13:23 | 4.130 | 4.120 | 4.130 | -0.100 | 2000 | 1299000 |
| 16:10:54 | 4.130 | 4.120 | 4.130 | -0.100 | 1000 | 1297000 |
| 16:10:52 | 4.130 | 4.130 | 4.140 | -0.100 | 2000 | 1296000 |
| 16:10:49 | 4.130 | 4.130 | 4.140 | -0.100 | 7000 | 1294000 |
| 16:10:42 | 4.140 | 4.130 | 4.140 | -0.090 | 3000 | 1287000 |
| 16:10:40 | 4.130 | 4.130 | 4.140 | -0.100 | 7000 | 1284000 |
| 16:07:17 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1277000 |
| 16:07:16 | 4.140 | 4.140 | 4.150 | -0.090 | 6000 | 1276000 |
| 16:07:11 | 4.140 | 4.140 | 4.150 | -0.090 | 7000 | 1270000 |
| 16:03:54 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1263000 |
| 16:03:44 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 1262000 |
| 16:02:45 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1260000 |
| 16:02:39 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1259000 |
| 16:02:28 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 1258000 |
| 16:00:29 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 1256000 |
| 16:00:18 | 4.140 | 4.140 | 4.150 | -0.090 | 8000 | 1254000 |
|
| 15:58:25 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 1246000 |
| 15:58:17 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1244000 |
| 15:58:11 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 1243000 |
| 15:58:01 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 1242000 |
| 15:54:13 | 4.150 | 4.150 | 4.160 | -0.080 | 1000 | 1239000 |
| 15:53:13 | 4.150 | 4.150 | 4.160 | -0.080 | 2000 | 1238000 |
| 15:52:40 | 4.150 | 4.150 | 4.160 | -0.080 | 1000 | 1236000 |
| 15:52:17 | 4.150 | 4.150 | 4.160 | -0.080 | 1000 | 1235000 |
| 15:51:49 | 4.150 | 4.150 | 4.160 | -0.080 | 10000 | 1234000 |
| 15:50:57 | 4.150 | 4.140 | 4.150 | -0.080 | 7000 | 1224000 |
| 15:50:49 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 1217000 |
| 15:50:15 | 4.150 | 4.150 | 4.160 | -0.080 | 2000 | 1216000 |
| 15:50:12 | 4.150 | 4.150 | 4.160 | -0.080 | 3000 | 1214000 |
| 15:50:05 | 4.160 | 4.160 | 4.170 | -0.070 | 6000 | 1211000 |
| 15:49:54 | 4.160 | 4.160 | 4.170 | -0.070 | 3000 | 1205000 |
| 15:49:45 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 1202000 |
| 15:49:43 | 4.170 | 4.160 | 4.170 | -0.060 | 8000 | 1201000 |
| 15:49:39 | 4.170 | 4.170 | 4.180 | -0.060 | 2000 | 1193000 |
| 15:49:25 | 4.170 | 4.160 | 4.170 | -0.060 | 8000 | 1191000 |
| 15:48:29 | 4.160 | 4.150 | 4.170 | -0.070 | 6000 | 1183000 |
| 15:48:04 | 4.160 | 4.160 | 4.170 | -0.070 | 12000 | 1177000 |
| 15:46:57 | 4.170 | 4.160 | 4.170 | -0.060 | 3000 | 1165000 |
| 15:43:10 | 4.170 | 4.160 | 4.170 | -0.060 | 4000 | 1162000 |
| 15:42:38 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1158000 |
| 15:42:32 | 4.170 | 4.170 | 4.180 | -0.060 | 18000 | 1156000 |
| 15:39:29 | 4.170 | 4.160 | 4.170 | -0.060 | 1000 | 1138000 |
| 15:39:21 | 4.170 | 4.160 | 4.170 | -0.060 | 1000 | 1137000 |
| 15:39:14 | 4.170 | 4.160 | 4.170 | -0.060 | 1000 | 1136000 |
| 15:39:09 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1135000 |
| 15:38:58 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1133000 |
| 15:31:20 | 4.170 | 4.160 | 4.170 | -0.060 | 1000 | 1131000 |
| 15:31:16 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1130000 |
| 15:28:54 | 4.170 | 4.170 | 4.180 | -0.060 | 4000 | 1128000 |
| 15:28:43 | 4.170 | 4.170 | 4.180 | -0.060 | 15000 | 1124000 |
| 15:28:39 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1109000 |
| 15:22:35 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 1107000 |
| 15:22:28 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 1106000 |
| 15:22:27 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1105000 |
| 15:21:13 | 4.180 | 4.170 | 4.180 | -0.050 | 3000 | 1103000 |
| 15:20:49 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1100000 |
| 15:12:07 | 4.180 | 4.180 | 4.190 | -0.050 | 9000 | 1098000 |
| 15:11:44 | 4.180 | 4.180 | 4.190 | -0.050 | 2000 | 1089000 |
| 15:09:58 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 1087000 |
| 15:07:56 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 1086000 |
| 15:07:48 | 4.190 | 4.180 | 4.190 | -0.040 | 2000 | 1085000 |
| 15:07:06 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 1083000 |
| 15:04:59 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 1082000 |
| 15:04:39 | 4.180 | 4.180 | 4.190 | -0.050 | 2000 | 1081000 |
| 15:04:39 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 1079000 |
| 15:03:56 | 4.180 | 4.170 | 4.180 | -0.050 | 11000 | 1078000 |
|
| 14:58:32 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 1067000 |
| 14:58:26 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 1066000 |
| 14:57:21 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1065000 |
| 14:50:31 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1063000 |
| 14:48:52 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 1061000 |
| 14:48:46 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 1060000 |
| 14:48:44 | 4.170 | 4.170 | 4.180 | -0.060 | 10000 | 1059000 |
| 14:46:55 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1049000 |
| 14:37:58 | 4.160 | 4.160 | 4.170 | -0.070 | 1000 | 1047000 |
| 14:35:30 | 4.170 | 4.160 | 4.170 | -0.060 | 8000 | 1046000 |
| 14:35:19 | 4.160 | 4.150 | 4.160 | -0.070 | 11000 | 1038000 |
| 14:34:30 | 4.160 | 4.150 | 4.160 | -0.070 | 1000 | 1027000 |
| 14:33:21 | 4.160 | 4.160 | 4.170 | -0.070 | 6000 | 1026000 |
| 14:31:59 | 4.170 | 4.170 | 4.180 | -0.060 | 11000 | 1020000 |
| 14:29:12 | 4.180 | 4.170 | 4.180 | -0.050 | 2000 | 1009000 |
| 14:26:52 | 4.170 | 4.160 | 4.170 | -0.060 | 2000 | 1007000 |
| 14:22:32 | 4.170 | 4.160 | 4.170 | -0.060 | 8000 | 1005000 |
| 14:16:48 | 4.170 | 4.170 | 4.180 | -0.060 | 8000 | 997000 |
| 14:16:37 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 989000 |
| 14:15:34 | 4.180 | 4.180 | 4.190 | -0.050 | 14000 | 988000 |
| 14:08:51 | 4.190 | 4.180 | 4.190 | -0.040 | 3000 | 974000 |
| 14:02:20 | 4.180 | 4.170 | 4.180 | -0.050 | 5000 | 971000 |
|
| 13:59:23 | 4.180 | 4.170 | 4.190 | -0.050 | 4000 | 966000 |
|
| 12:29:05 | 4.170 | 4.170 | 4.180 | -0.060 | 5000 | 962000 |
| 12:28:41 | 4.170 | 4.170 | 4.180 | -0.060 | 1000 | 957000 |
| 12:27:17 | 4.180 | 4.170 | 4.180 | -0.050 | 5000 | 956000 |
| 12:26:51 | 4.180 | 4.180 | 4.190 | -0.050 | 3000 | 951000 |
| 12:23:04 | 4.190 | 4.190 | 4.200 | -0.040 | 1000 | 948000 |
| 12:22:43 | 4.190 | 4.190 | 4.200 | -0.040 | 1000 | 947000 |
| 12:22:41 | 4.190 | 4.190 | 4.200 | -0.040 | 1000 | 946000 |
| 12:22:28 | 4.190 | 4.190 | 4.200 | -0.040 | 1000 | 945000 |
| 12:18:21 | 4.200 | 4.180 | 4.200 | -0.030 | 4000 | 944000 |
| 12:14:42 | 4.210 | 4.170 | 4.210 | -0.020 | 1000 | 940000 |
| 12:14:26 | 4.200 | 4.200 | 4.210 | -0.030 | 2000 | 939000 |
| 12:13:19 | 4.210 | 4.210 | 4.230 | -0.020 | 3000 | 937000 |
| 12:12:00 | 4.210 | 4.210 | 4.230 | -0.020 | 1000 | 934000 |
| 12:08:56 | 4.220 | 4.220 | 4.230 | -0.010 | 2000 | 933000 |
| 12:08:49 | 4.220 | 4.220 | 4.230 | -0.010 | 5000 | 931000 |
| 12:04:47 | 4.230 | 4.210 | 4.230 | 0.000 | 3000 | 926000 |
| 12:01:57 | 4.220 | 4.210 | 4.220 | -0.010 | 1000 | 923000 |
| 12:01:49 | 4.220 | 4.210 | 4.220 | -0.010 | 1000 | 922000 |
| 12:01:42 | 4.220 | 4.210 | 4.220 | -0.010 | 1000 | 921000 |
| 12:01:34 | 4.220 | 4.210 | 4.220 | -0.010 | 1000 | 920000 |
| 12:01:30 | 4.210 | 4.210 | 4.220 | -0.020 | 1000 | 919000 |
|
| 11:59:23 | 4.220 | 4.210 | 4.220 | -0.010 | 10000 | 918000 |
| 11:56:52 | 4.220 | 4.210 | 4.220 | -0.010 | 1000 | 908000 |
| 11:54:39 | 4.220 | 4.210 | 4.220 | -0.010 | 2000 | 907000 |
| 11:54:14 | 4.210 | 4.200 | 4.210 | -0.020 | 6000 | 905000 |
| 11:45:19 | 4.200 | 4.200 | 4.210 | -0.030 | 2000 | 899000 |
| 11:44:14 | 4.210 | 4.200 | 4.210 | -0.020 | 2000 | 897000 |
| 11:42:46 | 4.200 | 4.200 | 4.210 | -0.030 | 1000 | 895000 |
| 11:42:39 | 4.200 | 4.200 | 4.210 | -0.030 | 1000 | 894000 |
| 11:38:41 | 4.200 | 4.200 | 4.210 | -0.030 | 1000 | 893000 |
| 11:38:40 | 4.210 | 4.200 | 4.210 | -0.020 | 1000 | 892000 |
| 11:38:34 | 4.210 | 4.200 | 4.210 | -0.020 | 2000 | 891000 |
| 11:37:34 | 4.200 | 4.190 | 4.200 | -0.030 | 1000 | 889000 |
| 11:37:05 | 4.190 | 4.180 | 4.190 | -0.040 | 8000 | 888000 |
| 11:35:52 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 880000 |
| 11:33:39 | 4.180 | 4.170 | 4.180 | -0.050 | 1000 | 879000 |
| 11:31:16 | 4.180 | 4.170 | 4.180 | -0.050 | 3000 | 878000 |
| 11:27:24 | 4.180 | 4.180 | 4.190 | -0.050 | 8000 | 875000 |
| 11:24:09 | 4.190 | 4.180 | 4.190 | -0.040 | 2000 | 867000 |
| 11:23:37 | 4.190 | 4.180 | 4.190 | -0.040 | 3000 | 865000 |
| 11:17:24 | 4.180 | 4.160 | 4.180 | -0.050 | 1000 | 862000 |
| 11:14:31 | 4.180 | 4.180 | 4.210 | -0.050 | 1000 | 861000 |
| 11:14:13 | 4.190 | 4.190 | 4.210 | -0.040 | 1000 | 860000 |
| 11:13:02 | 4.200 | 4.190 | 4.200 | -0.030 | 2000 | 859000 |
| 11:12:01 | 4.190 | 4.190 | 4.210 | -0.040 | 3000 | 857000 |
| 11:11:56 | 4.200 | 4.190 | 4.200 | -0.030 | 1000 | 854000 |
| 11:11:51 | 4.200 | 4.190 | 4.210 | -0.030 | 16000 | 853000 |
| 11:11:37 | 4.190 | 4.180 | 4.190 | -0.040 | 1000 | 837000 |
| 11:09:46 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 836000 |
| 11:07:50 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 835000 |
| 11:07:44 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 834000 |
| 11:06:46 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 833000 |
| 11:06:24 | 4.180 | 4.180 | 4.200 | -0.050 | 1000 | 832000 |
| 11:05:58 | 4.190 | 4.190 | 4.200 | -0.040 | 1000 | 831000 |
| 11:05:52 | 4.190 | 4.180 | 4.190 | -0.040 | 7000 | 830000 |
| 11:03:37 | 4.180 | 4.160 | 4.180 | -0.050 | 5000 | 823000 |
| 11:03:19 | 4.170 | 4.150 | 4.170 | -0.060 | 1000 | 818000 |
| 11:02:52 | 4.160 | 4.150 | 4.160 | -0.070 | 1000 | 817000 |
| 11:02:44 | 4.160 | 4.150 | 4.160 | -0.070 | 1000 | 816000 |
| 11:01:04 | 4.180 | 4.150 | 4.180 | -0.050 | 1000 | 815000 |
| 11:00:06 | 4.170 | 4.170 | 4.180 | -0.060 | 2000 | 814000 |
| 11:00:05 | 4.180 | 4.180 | 4.190 | -0.050 | 8000 | 812000 |
|
| 10:59:46 | 4.180 | 4.180 | 4.190 | -0.050 | 1000 | 804000 |
| 10:57:59 | 4.170 | 4.160 | 4.170 | -0.060 | 3000 | 803000 |
| 10:57:24 | 4.160 | 4.150 | 4.160 | -0.070 | 1000 | 800000 |
| 10:53:16 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 799000 |
| 10:52:38 | 4.150 | 4.140 | 4.150 | -0.080 | 3000 | 798000 |
| 10:49:54 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 795000 |
| 10:49:47 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 794000 |
| 10:47:32 | 4.140 | 4.130 | 4.140 | -0.090 | 4000 | 793000 |
| 10:47:12 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 789000 |
| 10:45:16 | 4.140 | 4.130 | 4.140 | -0.090 | 10000 | 788000 |
| 10:45:15 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 778000 |
| 10:42:52 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 777000 |
| 10:42:44 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 776000 |
| 10:42:43 | 4.140 | 4.140 | 4.150 | -0.090 | 5000 | 774000 |
| 10:42:37 | 4.140 | 4.130 | 4.140 | -0.090 | 3000 | 769000 |
| 10:42:29 | 4.140 | 4.140 | 4.150 | -0.090 | 8000 | 766000 |
| 10:42:28 | 4.150 | 4.140 | 4.150 | -0.080 | 3000 | 758000 |
| 10:40:03 | 4.140 | 4.140 | 4.160 | -0.090 | 1000 | 755000 |
| 10:39:41 | 4.150 | 4.140 | 4.160 | -0.080 | 8000 | 754000 |
| 10:38:55 | 4.140 | 4.130 | 4.140 | -0.090 | 6000 | 746000 |
| 10:34:08 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 740000 |
| 10:31:15 | 4.140 | 4.130 | 4.140 | -0.090 | 9000 | 739000 |
| 10:30:19 | 4.140 | 4.130 | 4.140 | -0.090 | 13000 | 730000 |
| 10:29:54 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 717000 |
| 10:29:36 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 715000 |
| 10:29:35 | 4.140 | 4.140 | 4.150 | -0.090 | 5000 | 714000 |
| 10:29:22 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 709000 |
| 10:29:17 | 4.150 | 4.140 | 4.150 | -0.080 | 5000 | 708000 |
| 10:29:16 | 4.140 | 4.140 | 4.150 | -0.090 | 5000 | 703000 |
| 10:29:09 | 4.150 | 4.140 | 4.150 | -0.080 | 5000 | 698000 |
| 10:24:23 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 693000 |
| 10:24:19 | 4.140 | 4.130 | 4.140 | -0.090 | 3000 | 692000 |
| 10:23:16 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 689000 |
| 10:23:09 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 688000 |
| 10:23:02 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 687000 |
| 10:19:46 | 4.150 | 4.130 | 4.140 | -0.080 | 5000 | 686000 |
| 10:19:41 | 4.140 | 4.130 | 4.140 | -0.090 | 2000 | 681000 |
| 10:19:33 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 679000 |
| 10:17:25 | 4.140 | 4.130 | 4.150 | -0.090 | 5000 | 678000 |
| 10:16:13 | 4.140 | 4.130 | 4.140 | -0.090 | 10000 | 673000 |
| 10:16:05 | 4.130 | 4.130 | 4.140 | -0.100 | 1000 | 663000 |
| 10:15:54 | 4.130 | 4.130 | 4.140 | -0.100 | 2000 | 662000 |
| 10:15:36 | 4.130 | 4.130 | 4.140 | -0.100 | 1000 | 660000 |
| 10:15:34 | 4.130 | 4.130 | 4.140 | -0.100 | 1000 | 659000 |
| 10:11:47 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 658000 |
| 10:04:20 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 657000 |
| 10:03:51 | 4.140 | 4.140 | 4.150 | -0.090 | 9000 | 656000 |
| 10:02:01 | 4.140 | 4.140 | 4.160 | -0.090 | 5000 | 647000 |
| 10:01:53 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 642000 |
| 10:01:47 | 4.150 | 4.140 | 4.150 | -0.080 | 3000 | 641000 |
| 10:00:58 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 638000 |
| 10:00:30 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 637000 |
|
| 09:59:21 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 636000 |
| 09:59:17 | 4.150 | 4.140 | 4.150 | -0.080 | 5000 | 635000 |
| 09:56:56 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 630000 |
| 09:55:25 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 628000 |
| 09:55:17 | 4.150 | 4.140 | 4.150 | -0.080 | 2000 | 627000 |
| 09:55:00 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 625000 |
| 09:54:45 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 624000 |
| 09:53:01 | 4.140 | 4.140 | 4.150 | -0.090 | 10000 | 621000 |
| 09:52:53 | 4.140 | 4.140 | 4.150 | -0.090 | 5000 | 611000 |
| 09:51:50 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 606000 |
| 09:49:51 | 4.150 | 4.140 | 4.150 | -0.080 | 2000 | 605000 |
| 09:49:45 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 603000 |
| 09:49:37 | 4.150 | 4.140 | 4.150 | -0.080 | 1000 | 602000 |
| 09:49:34 | 4.150 | 4.140 | 4.150 | -0.080 | 5000 | 601000 |
| 09:46:45 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 596000 |
| 09:46:18 | 4.140 | 4.130 | 4.140 | -0.090 | 2000 | 595000 |
| 09:42:59 | 4.140 | 4.130 | 4.140 | -0.090 | 10000 | 593000 |
| 09:42:23 | 4.140 | 4.130 | 4.140 | -0.090 | 10000 | 583000 |
| 09:40:55 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 573000 |
| 09:40:46 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 572000 |
| 09:40:45 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 571000 |
| 09:40:39 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 570000 |
| 09:38:33 | 4.140 | 4.130 | 4.140 | -0.090 | 2000 | 569000 |
| 09:38:28 | 4.140 | 4.140 | 4.150 | -0.090 | 1000 | 567000 |
| 09:38:22 | 4.140 | 4.130 | 4.140 | -0.090 | 3000 | 566000 |
| 09:37:44 | 4.140 | 4.140 | 4.150 | -0.090 | 2000 | 563000 |
| 09:37:39 | 4.140 | 4.130 | 4.150 | -0.090 | 2000 | 561000 |
| 09:37:33 | 4.140 | 4.130 | 4.140 | -0.090 | 8000 | 559000 |
| 09:36:21 | 4.140 | 4.130 | 4.140 | -0.090 | 1000 | 551000 |
| 09:35:42 | 4.140 | 4.140 | 4.150 | -0.090 | 3000 | 550000 |
| 09:34:41 | 4.150 | 4.130 | 4.150 | -0.080 | 6000 | 547000 |
| 09:33:49 | 4.140 | 4.130 | 4.150 | -0.090 | 1000 | 541000 |
| 09:33:23 | 4.130 | 4.130 | 4.150 | -0.100 | 2000 | 540000 |
| 09:31:01 | 4.130 | 4.120 | 4.130 | -0.100 | 2000 | 538000 |
| 09:30:56 | 4.130 | 4.120 | 4.130 | -0.100 | 10000 | 536000 |
| 09:28:59 | 4.130 | 4.120 | 4.130 | -0.100 | 2000 | 526000 |
| 09:28:23 | 4.130 | 4.120 | 4.130 | -0.100 | 1000 | 524000 |
| 09:26:30 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 523000 |
| 09:26:29 | 4.120 | 4.110 | 4.120 | -0.110 | 2000 | 522000 |
| 09:25:27 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 520000 |
| 09:25:25 | 4.120 | 4.110 | 4.120 | -0.110 | 2000 | 519000 |
| 09:25:03 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 517000 |
| 09:24:53 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 516000 |
| 09:24:23 | 4.120 | 4.110 | 4.130 | -0.110 | 3000 | 515000 |
| 09:24:16 | 4.120 | 4.120 | 4.130 | -0.110 | 1000 | 512000 |
| 09:24:11 | 4.120 | 4.110 | 4.120 | -0.110 | 2000 | 511000 |
| 09:23:46 | 4.120 | 4.110 | 4.130 | -0.110 | 2000 | 509000 |
| 09:23:37 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 507000 |
| 09:21:37 | 4.120 | 4.100 | 4.120 | -0.110 | 1000 | 506000 |
| 09:21:06 | 4.110 | 4.100 | 4.120 | -0.120 | 5000 | 505000 |
| 09:20:32 | 4.120 | 4.120 | 4.130 | -0.110 | 2000 | 500000 |
| 09:20:23 | 4.120 | 4.120 | 4.130 | -0.110 | 1000 | 498000 |
| 09:19:50 | 4.120 | 4.120 | 4.130 | -0.110 | 1000 | 497000 |
| 09:19:44 | 4.120 | 4.120 | 4.130 | -0.110 | 2000 | 496000 |
| 09:19:30 | 4.120 | 4.110 | 4.120 | -0.110 | 2000 | 494000 |
| 09:18:45 | 4.120 | 4.110 | 4.120 | -0.110 | 1000 | 492000 |
| 09:18:40 | 4.120 | 4.110 | 4.120 | -0.110 | 5000 | 491000 |
| 09:18:13 | 4.110 | 4.110 | 4.120 | -0.120 | 1000 | 486000 |
| 09:18:07 | 4.110 | 4.100 | 4.110 | -0.120 | 1000 | 485000 |
| 09:18:02 | 4.110 | 4.100 | 4.110 | -0.120 | 2000 | 484000 |
| 09:17:08 | 4.110 | 4.110 | 4.120 | -0.120 | 1000 | 482000 |
| 09:16:50 | 4.110 | 4.100 | 4.110 | -0.120 | 10000 | 481000 |
| 09:16:44 | 4.110 | 4.100 | 4.110 | -0.120 | 1000 | 471000 |
| 09:16:14 | 4.110 | 4.110 | 4.120 | -0.120 | 3000 | 470000 |
| 09:16:04 | 4.120 | 4.100 | 4.120 | -0.110 | 1000 | 467000 |
| 09:15:32 | 4.100 | 4.090 | 4.100 | -0.130 | 11000 | 466000 |
| 09:15:27 | 4.100 | 4.090 | 4.100 | -0.130 | 3000 | 455000 |
| 09:15:24 | 4.100 | 4.090 | 4.100 | -0.130 | 1000 | 452000 |
| 09:14:53 | 4.100 | 4.090 | 4.100 | -0.130 | 1000 | 451000 |
| 09:14:50 | 4.100 | 4.090 | 4.100 | -0.130 | 1000 | 450000 |
| 09:14:36 | 4.100 | 4.090 | 4.100 | -0.130 | 1000 | 449000 |
| 09:13:04 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 448000 |
| 09:12:56 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 447000 |
| 09:12:53 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 446000 |
| 09:12:52 | 4.090 | 4.080 | 4.090 | -0.140 | 4000 | 445000 |
| 09:12:16 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 441000 |
| 09:11:53 | 4.080 | 4.080 | 4.090 | -0.150 | 1000 | 440000 |
| 09:11:52 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 439000 |
| 09:11:51 | 4.080 | 4.080 | 4.090 | -0.150 | 1000 | 438000 |
| 09:11:45 | 4.080 | 4.070 | 4.080 | -0.150 | 3000 | 437000 |
| 09:11:42 | 4.080 | 4.070 | 4.080 | -0.150 | 1000 | 434000 |
| 09:11:37 | 4.080 | 4.070 | 4.080 | -0.150 | 2000 | 433000 |
| 09:11:06 | 4.080 | 4.070 | 4.080 | -0.150 | 3000 | 431000 |
| 09:10:51 | 4.070 | 4.060 | 4.070 | -0.160 | 3000 | 428000 |
| 09:10:37 | 4.070 | 4.060 | 4.070 | -0.160 | 2000 | 425000 |
| 09:10:22 | 4.070 | 4.070 | 4.080 | -0.160 | 2000 | 423000 |
| 09:10:15 | 4.070 | 4.070 | 4.080 | -0.160 | 9000 | 421000 |
| 09:09:59 | 4.070 | 4.060 | 4.070 | -0.160 | 3000 | 412000 |
| 09:09:30 | 4.070 | 4.060 | 4.070 | -0.160 | 1000 | 409000 |
| 09:09:29 | 4.070 | 4.060 | 4.070 | -0.160 | 1000 | 408000 |
| 09:09:24 | 4.070 | 4.060 | 4.070 | -0.160 | 5000 | 407000 |
| 09:09:00 | 4.070 | 4.060 | 4.070 | -0.160 | 100000 | 402000 |
| 09:08:53 | 4.070 | 4.060 | 4.070 | -0.160 | 3000 | 302000 |
| 09:08:47 | 4.070 | 4.060 | 4.070 | -0.160 | 2000 | 299000 |
| 09:08:00 | 4.070 | 4.060 | 4.070 | -0.160 | 2000 | 297000 |
| 09:07:45 | 4.070 | 4.070 | 4.080 | -0.160 | 2000 | 295000 |
| 09:07:45 | 4.070 | 4.060 | 4.070 | -0.160 | 6000 | 293000 |
| 09:07:42 | 4.070 | 4.060 | 4.070 | -0.160 | 2000 | 287000 |
| 09:07:36 | 4.070 | 4.070 | 4.080 | -0.160 | 3000 | 285000 |
| 09:07:31 | 4.070 | 4.060 | 4.070 | -0.160 | 2000 | 282000 |
| 09:07:29 | 4.070 | 4.060 | 4.070 | -0.160 | 5000 | 280000 |
| 09:06:57 | 4.060 | 4.050 | 4.060 | -0.170 | 28000 | 275000 |
| 09:06:52 | 4.050 | 4.050 | 4.060 | -0.180 | 1000 | 247000 |
| 09:06:46 | 4.050 | 4.050 | 4.060 | -0.180 | 2000 | 246000 |
| 09:06:40 | 4.050 | 4.040 | 4.050 | -0.180 | 1000 | 244000 |
| 09:06:35 | 4.050 | 4.040 | 4.050 | -0.180 | 3000 | 243000 |
| 09:06:22 | 4.050 | 4.040 | 4.050 | -0.180 | 1000 | 240000 |
| 09:06:14 | 4.050 | 4.040 | 4.050 | -0.180 | 1000 | 239000 |
| 09:06:13 | 4.050 | 4.040 | 4.050 | -0.180 | 1000 | 238000 |
| 09:06:07 | 4.050 | 4.050 | 4.060 | -0.180 | 6000 | 237000 |
| 09:05:51 | 4.050 | 4.050 | 4.060 | -0.180 | 12000 | 231000 |
| 09:05:45 | 4.060 | 4.050 | 4.060 | -0.170 | 4000 | 219000 |
| 09:05:43 | 4.050 | 4.040 | 4.050 | -0.180 | 2000 | 215000 |
| 09:05:42 | 4.050 | 4.040 | 4.050 | -0.180 | 39000 | 213000 |
| 09:05:37 | 4.050 | 4.040 | 4.050 | -0.180 | 2000 | 174000 |
| 09:05:34 | 4.050 | 4.040 | 4.050 | -0.180 | 4000 | 172000 |
| 09:05:14 | 4.050 | 4.040 | 4.050 | -0.180 | 1000 | 168000 |
| 09:04:24 | 4.050 | 4.040 | 4.050 | -0.180 | 3000 | 167000 |
| 09:04:12 | 4.050 | 4.040 | 4.050 | -0.180 | 5000 | 164000 |
| 09:04:11 | 4.050 | 4.040 | 4.050 | -0.180 | 5000 | 159000 |
| 09:03:55 | 4.050 | 4.050 | 4.060 | -0.180 | 7000 | 154000 |
| 09:03:49 | 4.060 | 4.050 | 4.060 | -0.170 | 2000 | 137000 |
| 09:03:49 | 4.050 | 4.050 | 4.060 | -0.180 | 10000 | 147000 |
| 09:03:43 | 4.060 | 4.060 | 4.070 | -0.170 | 3000 | 135000 |
| 09:03:41 | 4.070 | 4.070 | 4.080 | -0.160 | 2000 | 132000 |
| 09:03:36 | 4.080 | 4.070 | 4.080 | -0.150 | 3000 | 130000 |
| 09:03:31 | 4.070 | 4.060 | 4.070 | -0.160 | 4000 | 127000 |
| 09:03:25 | 4.070 | 4.060 | 4.070 | -0.160 | 9000 | 123000 |
| 09:03:20 | 4.080 | 4.070 | 4.080 | -0.150 | 4000 | 114000 |
| 09:03:13 | 4.080 | 4.070 | 4.080 | -0.150 | 3000 | 110000 |
| 09:02:45 | 4.090 | 4.070 | 4.090 | -0.140 | 2000 | 107000 |
| 09:02:44 | 4.080 | 4.080 | 4.090 | -0.150 | 1000 | 105000 |
| 09:02:21 | 4.090 | 4.080 | 4.090 | -0.140 | 1000 | 104000 |
| 09:02:10 | 4.090 | 4.080 | 4.100 | -0.140 | 2000 | 103000 |
| 09:01:36 | 4.100 | 4.100 | 4.110 | -0.130 | 6000 | 101000 |
| 09:01:34 | 4.100 | 4.100 | 4.110 | -0.130 | 1000 | 95000 |
| 09:01:18 | 4.110 | 4.110 | 4.120 | -0.120 | 3000 | 94000 |
| 09:01:08 | 4.100 | 4.110 | 4.120 | -0.130 | 5000 | 91000 |
| 09:00:31 | 4.120 | 4.120 | 4.130 | -0.110 | 2000 | 86000 |
| 09:00:20 | 4.120 | 4.120 | 4.130 | -0.110 | 1000 | 84000 |
| 09:00:18 | 4.130 | 4.120 | 4.130 | -0.100 | 1000 | 83000 |
| 09:00:17 | 4.130 | 4.130 | 4.140 | -0.100 | 28000 | 81000 |
| 09:00:17 | 4.130 | 4.120 | 4.130 | -0.100 | 1000 | 82000 |
| 09:00:13 | 4.140 | 4.130 | 4.140 | -0.090 | 2000 | 53000 |
|
| 08:59:55 | 4.140 | 4.130 | 4.140 | -0.090 | 51000 | 51000 |
|
|
