TIDMHSBA

RNS Number : 0742I

HSBC Holdings PLC

24 August 2016

HSBC HOLDINGS PLC

24 August 2016

Transaction in own shares

HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.

 
Date of purchase:                      24 August 2016 
 
Number of ordinary shares of US$0.50 
 each purchased:                       2,196,956 
Highest price paid per share:          GBP5.4460 
 
Lowest price paid per share:           GBP5.3760 
 
Volume weighted average price paid     GBP5.4182 
 per share: 
 

Following the purchase of these shares, the Company holds 25,263,373 of its ordinary shares in treasury and has 19,899,848,103 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,899,848,103. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.

Schedule of purchases - individual transactions

 
 Time       Price (p)   Quantity 
---------  ----------  --------- 
 08:01:25   539.00      1,300 
---------  ----------  --------- 
 08:01:25   539.00      297 
---------  ----------  --------- 
 08:01:25   539.00      400 
---------  ----------  --------- 
 08:01:25   539.00      1,300 
---------  ----------  --------- 
 08:01:40   539.20      490 
---------  ----------  --------- 
 08:01:40   539.20      300 
---------  ----------  --------- 
 08:01:57   539.70      646 
---------  ----------  --------- 
 08:01:57   539.70      332 
---------  ----------  --------- 
 08:02:02   539.30      282 
---------  ----------  --------- 
 08:02:02   539.30      4,401 
---------  ----------  --------- 
 08:03:52   539.60      2,168 
---------  ----------  --------- 
 08:03:52   539.60      21 
---------  ----------  --------- 
 08:04:19   539.90      2,314 
---------  ----------  --------- 
 08:04:19   539.90      1,082 
---------  ----------  --------- 
 08:04:19   539.90      705 
---------  ----------  --------- 
 08:04:19   539.90      770 
---------  ----------  --------- 
 08:04:36   539.50      1,117 
---------  ----------  --------- 
 08:04:41   539.50      90 
---------  ----------  --------- 
 08:04:41   539.50      1,028 
---------  ----------  --------- 
 08:04:46   539.50      163 
---------  ----------  --------- 
 08:04:46   539.50      1,001 
---------  ----------  --------- 
 08:04:51   539.50      701 
---------  ----------  --------- 
 08:04:51   539.50      109 
---------  ----------  --------- 
 08:04:56   539.50      1,348 
---------  ----------  --------- 
 08:04:56   539.50      265 
---------  ----------  --------- 
 08:05:00   539.10      1,262 
---------  ----------  --------- 
 08:05:30   539.10      2,804 
---------  ----------  --------- 
 08:05:30   539.10      308 
---------  ----------  --------- 
 08:05:30   539.10      4,922 
---------  ----------  --------- 
 08:06:50   538.30      960 
---------  ----------  --------- 
 08:06:56   538.30      910 
---------  ----------  --------- 
 08:06:56   538.30      500 
---------  ----------  --------- 
 08:07:01   538.30      960 
---------  ----------  --------- 
 08:07:31   538.60      690 
---------  ----------  --------- 
 08:07:31   538.60      730 
---------  ----------  --------- 
 08:07:33   538.40      2,873 
---------  ----------  --------- 
 08:07:48   537.60      690 
---------  ----------  --------- 
 08:07:48   537.60      1,259 
---------  ----------  --------- 
 08:07:48   537.60      2,411 
---------  ----------  --------- 
 08:07:48   537.60      2,385 
---------  ----------  --------- 
 08:08:07   537.70      468 
---------  ----------  --------- 
 08:08:07   537.70      896 
---------  ----------  --------- 
 08:08:07   537.70      74 
---------  ----------  --------- 
 08:08:07   537.70      123 
---------  ----------  --------- 
 08:08:12   537.70      184 
---------  ----------  --------- 
 08:08:12   537.70      319 
---------  ----------  --------- 
 08:08:12   537.70      740 
---------  ----------  --------- 
 08:08:50   538.30      740 
---------  ----------  --------- 
 08:08:50   538.40      2,045 
---------  ----------  --------- 
 08:08:50   538.40      494 
---------  ----------  --------- 
 08:08:55   538.30      740 
---------  ----------  --------- 
 08:08:55   538.30      1,479 
---------  ----------  --------- 
 08:09:07   538.20      930 
---------  ----------  --------- 
 08:09:07   538.30      1,200 
---------  ----------  --------- 
 08:09:07   538.40      405 
---------  ----------  --------- 
 08:09:07   538.40      593 
---------  ----------  --------- 
 08:09:12   538.30      2,000 
---------  ----------  --------- 
 08:09:12   538.30      410 
---------  ----------  --------- 
 08:09:24   538.00      930 
---------  ----------  --------- 
 08:09:24   538.10      624 
---------  ----------  --------- 
 08:09:24   538.10      259 
---------  ----------  --------- 
 08:09:24   538.10      1,227 
---------  ----------  --------- 
 08:10:01   538.40      5,230 
---------  ----------  --------- 
 08:10:09   538.40      5,230 
---------  ----------  --------- 
 08:10:10   538.40      1,782 
---------  ----------  --------- 
 08:10:21   538.50      535 
---------  ----------  --------- 
 08:10:21   538.50      100 
---------  ----------  --------- 
 08:11:17   538.40      3,571 
---------  ----------  --------- 
 08:11:17   538.40      2,000 
---------  ----------  --------- 
 08:11:17   538.40      3,230 
---------  ----------  --------- 
 08:11:39   538.50      4,905 
---------  ----------  --------- 
 08:11:39   538.50      1,655 
---------  ----------  --------- 
 08:11:44   538.50      4,911 
---------  ----------  --------- 
 08:12:26   538.10      3,697 
---------  ----------  --------- 
 08:12:26   538.10      228 
---------  ----------  --------- 
 08:12:27   538.10      159 
---------  ----------  --------- 
 08:12:50   537.70      3,557 
---------  ----------  --------- 
 08:12:50   537.70      1,656 
---------  ----------  --------- 
 08:12:50   537.70      614 
---------  ----------  --------- 
 08:12:50   537.70      497 
---------  ----------  --------- 
 08:13:23   538.10      1,703 
---------  ----------  --------- 
 08:13:23   538.10      2,796 
---------  ----------  --------- 
 08:13:23   538.10      1,551 
---------  ----------  --------- 
 08:13:42   537.80      206 
---------  ----------  --------- 
 08:13:47   537.90      446 
---------  ----------  --------- 
 08:14:06   538.30      4,672 
---------  ----------  --------- 
 08:14:06   538.30      558 
---------  ----------  --------- 
 08:14:25   538.20      2,000 
---------  ----------  --------- 
 08:14:25   538.20      3,523 
---------  ----------  --------- 
 08:14:33   538.20      2,776 
---------  ----------  --------- 
 08:14:33   538.20      426 
---------  ----------  --------- 
 08:14:42   538.10      2,000 
---------  ----------  --------- 
 08:14:54   538.20      777 
---------  ----------  --------- 
 08:14:54   538.20      2,320 
---------  ----------  --------- 
 08:14:59   538.20      1,231 
---------  ----------  --------- 
 08:15:21   538.10      2,000 
---------  ----------  --------- 
 08:15:21   538.10      2,991 
---------  ----------  --------- 
 08:15:59   538.30      6,564 
---------  ----------  --------- 
 08:16:10   538.10      2,599 
---------  ----------  --------- 
 08:16:32   538.10      2,651 
---------  ----------  --------- 
 08:16:32   538.10      1,598 
---------  ----------  --------- 
 08:17:00   538.20      1,343 
---------  ----------  --------- 
 08:17:05   538.20      1,334 
---------  ----------  --------- 
 08:18:13   538.80      1,108 
---------  ----------  --------- 
 08:18:13   538.80      1,243 
---------  ----------  --------- 
 08:18:18   538.90      2,425 
---------  ----------  --------- 
 08:18:30   539.00      1,000 
---------  ----------  --------- 
 08:19:14   539.40      5,230 
---------  ----------  --------- 
 08:19:52   540.00      1,000 
---------  ----------  --------- 
 08:20:27   540.10      2,000 
---------  ----------  --------- 
 08:20:27   540.10      2,306 
---------  ----------  --------- 
 08:20:27   540.10      2,000 
---------  ----------  --------- 
 08:20:40   540.00      337 
---------  ----------  --------- 
 08:21:18   540.20      1,225 
---------  ----------  --------- 
 08:21:24   540.10      3,003 
---------  ----------  --------- 
 08:22:18   540.50      700 
---------  ----------  --------- 
 08:22:18   540.50      2,736 
---------  ----------  --------- 
 08:22:23   540.50      1,432 
---------  ----------  --------- 
 08:22:45   540.20      553 
---------  ----------  --------- 
 08:22:45   540.20      2,000 
---------  ----------  --------- 
 08:23:12   540.40      1,400 
---------  ----------  --------- 
 08:23:12   540.40      808 
---------  ----------  --------- 
 08:23:34   540.30      2,000 
---------  ----------  --------- 
 08:23:39   540.30      2,000 
---------  ----------  --------- 
 08:23:44   540.00      1,235 
---------  ----------  --------- 
 08:23:49   540.00      437 
---------  ----------  --------- 
 08:23:55   539.90      1,642 
---------  ----------  --------- 
 08:23:56   539.90      1,300 
---------  ----------  --------- 
 08:24:01   539.90      3,083 
---------  ----------  --------- 
 08:24:01   539.90      1,167 
---------  ----------  --------- 
 08:24:16   539.90      1,400 
---------  ----------  --------- 
 08:24:16   539.90      3,443 
---------  ----------  --------- 
 08:24:18   539.80      643 
---------  ----------  --------- 
 08:24:39   539.80      2,627 
---------  ----------  --------- 
 08:24:39   539.80      1,356 
---------  ----------  --------- 
 08:24:39   539.80      1,500 
---------  ----------  --------- 
 08:24:39   539.80      123 
---------  ----------  --------- 
 08:26:32   539.90      2,000 
---------  ----------  --------- 
 08:26:32   539.90      1,600 
---------  ----------  --------- 
 08:26:32   539.90      798 
---------  ----------  --------- 
 08:26:46   539.20      1,150 
---------  ----------  --------- 
 08:26:46   539.30      2,000 
---------  ----------  --------- 
 08:27:00   539.60      37 
---------  ----------  --------- 
 08:27:00   539.60      1,187 
---------  ----------  --------- 
 08:27:31   539.80      2,000 
---------  ----------  --------- 
 08:27:36   539.80      1,217 
---------  ----------  --------- 
 08:27:36   539.80      371 
---------  ----------  --------- 
 08:27:36   539.80      449 
---------  ----------  --------- 
 08:27:41   539.80      1,187 
---------  ----------  --------- 
 08:27:51   539.80      36 
---------  ----------  --------- 
 08:27:51   539.70      1,600 
---------  ----------  --------- 
 08:27:51   539.70      1,116 
---------  ----------  --------- 
 08:27:55   539.60      1,659 
---------  ----------  --------- 
 08:28:33   539.40      2,000 
---------  ----------  --------- 
 08:28:33   539.40      2,600 
---------  ----------  --------- 
 08:28:33   539.40      279 
---------  ----------  --------- 
 08:28:33   539.40      1,116 
---------  ----------  --------- 
 08:30:10   540.10      2,000 
---------  ----------  --------- 
 08:30:10   540.10      1,843 
---------  ----------  --------- 
 08:30:11   540.10      834 
---------  ----------  --------- 
 08:30:11   540.10      268 
---------  ----------  --------- 
 08:31:59   539.70      1,400 
---------  ----------  --------- 
 08:32:12   539.80      1,000 
---------  ----------  --------- 
 08:32:12   539.80      2,000 
---------  ----------  --------- 
 08:32:17   539.90      468 
---------  ----------  --------- 
 08:32:54   540.00      1,352 
---------  ----------  --------- 
 08:32:57   539.90      1,043 
---------  ----------  --------- 
 08:32:57   539.90      760 
---------  ----------  --------- 
 08:32:57   539.90      1,946 
---------  ----------  --------- 
 08:33:57   540.00      4,773 
---------  ----------  --------- 
 08:33:58   540.00      1,200 
---------  ----------  --------- 
 08:33:58   540.00      158 
---------  ----------  --------- 
 08:34:45   540.40      266 
---------  ----------  --------- 
 08:34:45   540.40      687 
---------  ----------  --------- 
 08:35:02   540.50      555 
---------  ----------  --------- 
 08:35:02   540.50      883 
---------  ----------  --------- 
 08:35:03   540.40      5,230 
---------  ----------  --------- 
 08:35:03   540.30      2,526 
---------  ----------  --------- 
 08:36:20   540.30      1,300 
---------  ----------  --------- 
 08:36:20   540.30      1,200 
---------  ----------  --------- 
 08:36:29   540.30      594 
---------  ----------  --------- 
 08:36:29   540.30      908 
---------  ----------  --------- 
 08:36:34   540.20      209 
---------  ----------  --------- 
 08:36:34   540.20      1,339 
---------  ----------  --------- 
 08:38:41   540.50      274 
---------  ----------  --------- 
 08:38:41   540.50      687 
---------  ----------  --------- 
 08:39:31   540.70      1,077 
---------  ----------  --------- 
 08:39:41   540.70      966 
---------  ----------  --------- 
 08:39:41   540.70      2,376 
---------  ----------  --------- 
 08:40:04   541.00      2,000 
---------  ----------  --------- 
 08:40:04   541.00      2,885 
---------  ----------  --------- 
 08:40:05   541.00      461 
---------  ----------  --------- 
 08:40:05   541.00      723 
---------  ----------  --------- 
 08:42:17   541.40      4,041 
---------  ----------  --------- 
 08:42:17   541.40      1,101 
---------  ----------  --------- 
 08:43:35   541.20      3,735 
---------  ----------  --------- 
 08:43:35   541.20      1,257 
---------  ----------  --------- 
 08:45:53   541.30      4,083 
---------  ----------  --------- 
 08:45:53   541.30      1,288 
---------  ----------  --------- 
 08:46:26   541.40      550 
---------  ----------  --------- 
 08:46:26   541.40      147 
---------  ----------  --------- 
 08:46:26   541.40      687 
---------  ----------  --------- 
 08:46:26   541.40      2,000 
---------  ----------  --------- 
 08:46:26   541.40      1,036 
---------  ----------  --------- 
 08:48:21   541.20      587 
---------  ----------  --------- 
 08:49:13   541.40      3,668 
---------  ----------  --------- 
 08:53:03   541.60      5,000 
---------  ----------  --------- 
 08:53:03   541.60      366 
---------  ----------  --------- 
 08:53:08   541.60      1,202 
---------  ----------  --------- 
 08:53:21   541.60      2,560 
---------  ----------  --------- 
 08:53:21   541.60      1,166 
---------  ----------  --------- 
 08:53:21   541.60      1,408 
---------  ----------  --------- 
 08:53:28   541.50      4,366 
---------  ----------  --------- 
 08:56:08   541.30      358 
---------  ----------  --------- 
 08:56:08   541.30      4,357 
---------  ----------  --------- 
 08:56:08   541.30      1,132 
---------  ----------  --------- 
 08:59:25   541.50      1,036 
---------  ----------  --------- 
 08:59:25   541.50      2,453 
---------  ----------  --------- 
 08:59:25   541.40      791 
---------  ----------  --------- 
 08:59:25   541.40      259 
---------  ----------  --------- 
 08:59:25   541.40      8 
---------  ----------  --------- 
 08:59:29   541.20      2,000 
---------  ----------  --------- 
 08:59:29   541.20      3,166 
---------  ----------  --------- 
 08:59:32   541.20      4,926 
---------  ----------  --------- 
 08:59:33   541.10      2,000 
---------  ----------  --------- 
 09:00:17   541.20      4,245 
---------  ----------  --------- 
 09:00:34   541.50      5,063 
---------  ----------  --------- 
 09:00:39   541.50      1,173 
---------  ----------  --------- 
 09:00:57   541.50      1,441 
---------  ----------  --------- 
 09:01:02   541.50      3,654 
---------  ----------  --------- 
 09:01:48   541.70      4,197 
---------  ----------  --------- 
 09:02:06   541.70      5,230 
---------  ----------  --------- 
 09:02:33   541.80      871 
---------  ----------  --------- 
 09:02:33   541.80      283 
---------  ----------  --------- 
 09:02:33   541.80      7 
---------  ----------  --------- 
 09:02:33   541.80      1,056 
---------  ----------  --------- 
 09:02:38   541.80      2,000 
---------  ----------  --------- 
 09:02:38   541.80      1,200 
---------  ----------  --------- 
 09:03:19   541.80      2,000 
---------  ----------  --------- 
 09:03:27   541.80      618 
---------  ----------  --------- 
 09:03:27   541.80      3,179 
---------  ----------  --------- 
 09:03:33   541.80      4,750 
---------  ----------  --------- 
 09:03:33   541.80      200 
---------  ----------  --------- 
 09:04:40   541.60      111 
---------  ----------  --------- 
 09:04:40   541.60      4,204 
---------  ----------  --------- 
 09:04:40   541.60      1,199 
---------  ----------  --------- 
 09:04:40   541.60      275 
---------  ----------  --------- 
 09:06:06   541.80      3,280 
---------  ----------  --------- 
 09:06:06   541.80      1,145 
---------  ----------  --------- 
 09:07:09   541.80      4,657 
---------  ----------  --------- 
 09:07:10   541.80      1,169 
---------  ----------  --------- 
 09:08:16   541.50      451 
---------  ----------  --------- 
 09:08:16   541.50      1,100 
---------  ----------  --------- 
 09:08:16   541.50      1,166 
---------  ----------  --------- 
 09:08:16   541.50      130 
---------  ----------  --------- 
 09:08:24   541.50      1,200 
---------  ----------  --------- 
 09:08:24   541.50      1,274 
---------  ----------  --------- 
 09:08:28   541.30      1,476 
---------  ----------  --------- 
 09:08:28   541.30      1,553 
---------  ----------  --------- 
 09:08:28   541.30      1,061 
---------  ----------  --------- 
 09:08:29   541.20      1,088 
---------  ----------  --------- 
 09:10:15   541.60      4,164 
---------  ----------  --------- 
 09:10:15   541.60      1,197 
---------  ----------  --------- 
 09:11:23   541.30      3,574 
---------  ----------  --------- 
 09:11:51   541.40      1,000 
---------  ----------  --------- 
 09:11:51   541.40      576 
---------  ----------  --------- 
 09:12:16   541.50      406 
---------  ----------  --------- 
 09:12:16   541.50      750 
---------  ----------  --------- 
 09:12:16   541.50      600 
---------  ----------  --------- 
 09:12:21   541.50      1,080 
---------  ----------  --------- 
 09:12:43   541.40      1,500 
---------  ----------  --------- 
 09:12:43   541.50      1,200 
---------  ----------  --------- 
 09:12:43   541.50      598 
---------  ----------  --------- 
 09:12:43   541.50      1,200 
---------  ----------  --------- 
 09:12:43   541.50      790 
---------  ----------  --------- 
 09:13:40   541.20      4,968 
---------  ----------  --------- 
 09:13:41   541.20      2,000 
---------  ----------  --------- 
 09:13:41   541.20      694 
---------  ----------  --------- 
 09:13:46   541.10      1,311 
---------  ----------  --------- 
 09:13:47   541.10      1,544 
---------  ----------  --------- 
 09:14:06   541.20      2,000 
---------  ----------  --------- 
 09:14:06   541.20      2,000 
---------  ----------  --------- 
 09:14:11   541.10      430 
---------  ----------  --------- 
 09:14:41   541.10      2,933 
---------  ----------  --------- 
 09:14:44   541.10      2,297 
---------  ----------  --------- 
 09:14:44   541.10      1,161 
---------  ----------  --------- 
 09:15:01   541.40      2,371 
---------  ----------  --------- 
 09:15:01   541.40      1,071 
---------  ----------  --------- 
 09:15:01   541.40      1,909 
---------  ----------  --------- 
 09:17:23   541.50      936 
---------  ----------  --------- 
 09:17:53   541.60      1,200 
---------  ----------  --------- 
 09:17:54   541.60      1,000 
---------  ----------  --------- 
 09:17:54   541.60      1,296 
---------  ----------  --------- 
 09:18:24   541.20      2,181 
---------  ----------  --------- 
 09:18:24   541.20      1,660 
---------  ----------  --------- 
 09:18:29   541.20      2,483 
---------  ----------  --------- 
 09:18:34   541.20      4,344 
---------  ----------  --------- 
 09:19:29   541.10      755 
---------  ----------  --------- 
 09:19:29   541.10      3,677 
---------  ----------  --------- 
 09:19:29   541.10      1,251 
---------  ----------  --------- 
 09:20:07   541.10      3,408 
---------  ----------  --------- 
 09:20:07   541.10      2,000 
---------  ----------  --------- 
 09:20:07   541.10      167 
---------  ----------  --------- 
 09:20:35   540.80      3,418 
---------  ----------  --------- 
 09:20:53   540.80      1,373 
---------  ----------  --------- 
 09:20:56   540.80      1,282 
---------  ----------  --------- 
 09:20:56   540.80      1,573 
---------  ----------  --------- 
 09:21:19   540.90      1,835 
---------  ----------  --------- 
 09:21:19   540.90      2,519 
---------  ----------  --------- 
 09:21:25   540.80      3,501 
---------  ----------  --------- 
 09:21:31   540.80      3,248 
---------  ----------  --------- 
 09:21:31   540.80      1,925 
---------  ----------  --------- 
 09:22:14   541.00      2,000 
---------  ----------  --------- 
 09:22:14   541.00      1,200 
---------  ----------  --------- 
 09:22:14   541.00      1,800 
---------  ----------  --------- 
 09:22:14   541.00      140 
---------  ----------  --------- 
 09:22:14   541.00      245 
---------  ----------  --------- 
 09:23:14   541.00      2,000 
---------  ----------  --------- 
 09:23:14   541.00      1,300 
---------  ----------  --------- 
 09:23:15   541.00      45 
---------  ----------  --------- 
 09:23:18   540.70      1,364 
---------  ----------  --------- 
 09:24:41   540.60      280 
---------  ----------  --------- 
 09:24:41   540.60      1,203 
---------  ----------  --------- 
 09:26:17   540.80      2,171 
---------  ----------  --------- 
 09:26:17   540.80      365 
---------  ----------  --------- 
 09:26:23   540.80      497 
---------  ----------  --------- 
 09:26:23   540.80      1,200 
---------  ----------  --------- 
 09:28:56   540.30      2,000 
---------  ----------  --------- 
 09:28:58   540.20      974 
---------  ----------  --------- 
 09:29:00   540.20      1,427 
---------  ----------  --------- 
 09:29:29   540.00      3,537 
---------  ----------  --------- 
 09:29:29   540.00      1,693 
---------  ----------  --------- 
 09:29:29   540.00      1,893 
---------  ----------  --------- 
 09:31:46   540.20      1,408 
---------  ----------  --------- 
 09:31:51   540.20      68 
---------  ----------  --------- 
 09:31:56   540.20      1,408 
---------  ----------  --------- 
 09:31:56   540.20      1,519 
---------  ----------  --------- 
 09:32:56   540.00      4,015 
---------  ----------  --------- 
 09:32:56   540.00      1,092 
---------  ----------  --------- 
 09:35:01   540.20      68 
---------  ----------  --------- 
 09:35:01   540.20      3,876 
---------  ----------  --------- 
 09:35:19   540.10      1,296 
---------  ----------  --------- 
 09:36:10   539.80      1,824 
---------  ----------  --------- 
 09:36:10   539.80      1,900 
---------  ----------  --------- 
 09:36:16   539.80      1,080 
---------  ----------  --------- 
 09:38:08   539.50      1,600 
---------  ----------  --------- 
 09:38:08   539.60      2,000 
---------  ----------  --------- 
 09:38:08   539.60      795 
---------  ----------  --------- 
 09:38:38   539.90      400 
---------  ----------  --------- 
 09:38:38   539.90      140 
---------  ----------  --------- 
 09:38:38   539.90      1,200 
---------  ----------  --------- 
 09:38:38   539.90      7 
---------  ----------  --------- 
 09:40:05   539.90      3,886 
---------  ----------  --------- 
 09:40:56   540.50      1,242 
---------  ----------  --------- 
 09:40:56   540.50      445 
---------  ----------  --------- 
 09:40:57   540.40      1,064 
---------  ----------  --------- 
 09:40:57   540.40      1,685 
---------  ----------  --------- 
 09:40:57   540.40      1,064 
---------  ----------  --------- 
 09:41:02   540.40      1,200 
---------  ----------  --------- 
 09:41:03   540.40      1,300 
---------  ----------  --------- 
 09:41:03   540.40      1,133 
---------  ----------  --------- 
 09:41:05   540.30      1,234 
---------  ----------  --------- 
 09:41:46   540.70      950 
---------  ----------  --------- 
 09:41:46   540.70      2,000 
---------  ----------  --------- 
 09:41:46   540.70      1,140 
---------  ----------  --------- 
 09:41:51   540.60      1,500 
---------  ----------  --------- 
 09:41:51   540.60      330 
---------  ----------  --------- 
 09:41:56   540.60      688 
---------  ----------  --------- 
 09:41:56   540.60      620 
---------  ----------  --------- 
 09:41:56   540.60      791 
---------  ----------  --------- 
 09:42:06   540.60      209 
---------  ----------  --------- 
 09:42:06   540.60      2,110 
---------  ----------  --------- 
 09:42:06   540.60      340 
---------  ----------  --------- 
 09:42:32   540.90      2,000 
---------  ----------  --------- 
 09:42:37   540.90      76 
---------  ----------  --------- 
 09:42:37   540.90      750 
---------  ----------  --------- 
 09:42:37   540.90      1,664 
---------  ----------  --------- 
 09:43:42   541.00      1,408 
---------  ----------  --------- 
 09:43:52   541.10      2,001 
---------  ----------  --------- 
 09:43:52   541.10      638 
---------  ----------  --------- 
 09:43:57   541.10      230 
---------  ----------  --------- 
 09:44:02   541.10      326 
---------  ----------  --------- 
 09:44:02   541.10      514 
---------  ----------  --------- 
 09:44:02   541.10      757 
---------  ----------  --------- 
 09:44:16   541.00      2,000 
---------  ----------  --------- 
 09:44:21   541.10      1,998 
---------  ----------  --------- 
 09:44:21   541.10      224 
---------  ----------  --------- 
 09:44:21   541.10      125 
---------  ----------  --------- 
 09:45:24   541.10      938 
---------  ----------  --------- 
 09:45:24   541.10      3,981 
---------  ----------  --------- 
 09:46:20   541.20      1,254 
---------  ----------  --------- 
 09:46:26   541.10      5,230 
---------  ----------  --------- 
 09:47:09   541.10      4,929 
---------  ----------  --------- 
 09:47:36   541.30      2,000 
---------  ----------  --------- 
 09:47:46   541.10      3,366 
---------  ----------  --------- 
 09:48:41   541.10      205 
---------  ----------  --------- 
 09:48:41   541.10      1,700 
---------  ----------  --------- 
 09:48:41   541.10      3,034 
---------  ----------  --------- 
 09:48:41   541.10      1,205 
---------  ----------  --------- 
 09:49:56   541.60      615 
---------  ----------  --------- 
 09:49:56   541.60      235 
---------  ----------  --------- 
 09:49:56   541.60      120 
---------  ----------  --------- 
 09:50:07   541.80      471 
---------  ----------  --------- 
 09:50:12   541.80      264 
---------  ----------  --------- 
 09:50:12   541.80      811 
---------  ----------  --------- 
 09:50:36   541.90      2,000 
---------  ----------  --------- 
 09:51:06   541.90      2,357 
---------  ----------  --------- 
 09:51:15   541.90      62 
---------  ----------  --------- 
 09:51:16   541.90      1,082 
---------  ----------  --------- 
 09:51:19   541.80      1,408 
---------  ----------  --------- 
 09:52:13   541.90      1,264 
---------  ----------  --------- 
 09:52:18   541.80      1,050 
---------  ----------  --------- 
 09:52:28   541.90      1,635 
---------  ----------  --------- 
 09:52:33   541.90      2,627 
---------  ----------  --------- 
 09:52:42   541.80      963 
---------  ----------  --------- 
 09:52:42   541.80      2,587 
---------  ----------  --------- 
 09:52:43   541.80      1,251 
---------  ----------  --------- 
 09:52:43   541.80      4 
---------  ----------  --------- 
 09:55:01   541.90      2,437 
---------  ----------  --------- 
 09:55:10   541.90      1,589 
---------  ----------  --------- 
 09:55:15   541.90      1,439 
---------  ----------  --------- 
 09:55:25   541.90      1,888 
---------  ----------  --------- 
 09:55:29   541.90      2,750 
---------  ----------  --------- 
 09:55:29   541.90      2,001 
---------  ----------  --------- 
 09:55:29   541.90      545 
---------  ----------  --------- 
 09:55:40   541.90      2,586 
---------  ----------  --------- 
 09:55:40   541.90      924 
---------  ----------  --------- 
 09:55:40   541.90      2,516 
---------  ----------  --------- 
 09:55:48   541.80      2,828 
---------  ----------  --------- 
 09:55:48   541.80      2,402 
---------  ----------  --------- 
 09:55:59   541.90      2,158 
---------  ----------  --------- 
 09:55:59   541.90      40 
---------  ----------  --------- 
 09:56:24   541.90      2,724 
---------  ----------  --------- 
 09:56:29   541.90      26 
---------  ----------  --------- 
 09:56:29   541.90      1,822 
---------  ----------  --------- 
 09:56:34   541.90      1,909 
---------  ----------  --------- 
 09:56:47   541.90      1,922 
---------  ----------  --------- 
 09:56:47   541.90      62 
---------  ----------  --------- 
 09:56:52   541.90      2,596 
---------  ----------  --------- 
 09:57:11   541.90      1 
---------  ----------  --------- 
 09:57:11   541.90      2,750 
---------  ----------  --------- 
 09:57:11   541.90      38 
---------  ----------  --------- 
 09:57:16   541.90      200 
---------  ----------  --------- 
 09:57:16   541.90      760 
---------  ----------  --------- 
 09:57:16   541.90      937 
---------  ----------  --------- 
 09:58:29   541.90      750 
---------  ----------  --------- 
 09:58:29   541.90      989 
---------  ----------  --------- 
 09:58:34   541.90      1,402 
---------  ----------  --------- 
 09:58:34   541.90      766 
---------  ----------  --------- 
 09:58:34   541.90      3,068 
---------  ----------  --------- 
 09:59:11   541.80      2,610 
---------  ----------  --------- 
 09:59:11   541.80      1,179 
---------  ----------  --------- 
 09:59:53   542.20      3,694 
---------  ----------  --------- 
 09:59:53   542.20      605 
---------  ----------  --------- 
 09:59:53   542.20      650 
---------  ----------  --------- 
 09:59:53   542.20      574 
---------  ----------  --------- 
 10:03:56   542.50      1,600 
---------  ----------  --------- 
 10:03:56   542.50      3,269 
---------  ----------  --------- 
 10:04:15   542.40      2,608 
---------  ----------  --------- 
 10:04:20   542.30      3,912 
---------  ----------  --------- 
 10:04:20   542.30      1,318 
---------  ----------  --------- 
 10:04:20   542.30      259 
---------  ----------  --------- 
 10:04:53   542.30      2,066 
---------  ----------  --------- 
 10:04:53   542.30      2,000 
---------  ----------  --------- 
 10:05:56   542.20      964 
---------  ----------  --------- 
 10:05:56   542.20      1,104 
---------  ----------  --------- 
 10:06:07   542.10      1,085 
---------  ----------  --------- 
 10:07:43   542.10      334 
---------  ----------  --------- 
 10:07:43   542.10      3,166 
---------  ----------  --------- 
 10:07:43   542.10      189 
---------  ----------  --------- 
 10:07:43   542.10      1,886 
---------  ----------  --------- 
 10:10:31   541.90      576 
---------  ----------  --------- 
 10:10:31   541.90      481 
---------  ----------  --------- 
 10:10:31   541.90      197 
---------  ----------  --------- 
 10:10:31   541.90      403 
---------  ----------  --------- 
 10:10:36   541.90      1,210 
---------  ----------  --------- 
 10:10:36   541.90      165 
---------  ----------  --------- 
 10:10:36   541.90      770 
---------  ----------  --------- 
 10:10:36   541.90      365 
---------  ----------  --------- 
 10:10:51   541.90      1,061 
---------  ----------  --------- 
 10:13:03   542.00      2,000 
---------  ----------  --------- 
 10:13:03   542.00      1,400 
---------  ----------  --------- 
 10:13:03   542.00      723 
---------  ----------  --------- 
 10:14:50   542.10      4,519 
---------  ----------  --------- 
 10:14:50   542.10      1,500 
---------  ----------  --------- 
 10:14:50   542.10      173 
---------  ----------  --------- 
 10:15:03   542.20      607 
---------  ----------  --------- 
 10:15:08   542.20      4,241 
---------  ----------  --------- 
 10:15:08   542.20      536 
---------  ----------  --------- 
 10:15:08   542.20      1,949 
---------  ----------  --------- 
 10:15:13   542.20      700 
---------  ----------  --------- 
 10:15:13   542.20      1,086 
---------  ----------  --------- 
 10:15:13   542.20      1,383 
---------  ----------  --------- 
 10:16:38   542.10      3,166 
---------  ----------  --------- 
 10:16:41   542.10      1,286 
---------  ----------  --------- 
 10:18:17   542.70      4,287 
---------  ----------  --------- 
 10:19:10   542.80      367 
---------  ----------  --------- 
 10:19:10   542.80      1,853 
---------  ----------  --------- 
 10:19:10   542.80      376 
---------  ----------  --------- 
 10:19:15   542.70      2,000 
---------  ----------  --------- 
 10:19:20   542.70      1,431 
---------  ----------  --------- 
 10:21:12   542.90      3,054 
---------  ----------  --------- 
 10:21:12   542.90      2,770 
---------  ----------  --------- 
 10:21:16   542.80      2,000 
---------  ----------  --------- 
 10:21:16   542.80      1,166 
---------  ----------  --------- 
 10:21:27   542.80      1,072 
---------  ----------  --------- 
 10:22:36   543.10      2,000 
---------  ----------  --------- 
 10:23:26   543.70      4,264 
---------  ----------  --------- 
 10:23:39   543.70      4,061 
---------  ----------  --------- 
 10:23:39   543.70      1,169 
---------  ----------  --------- 
 10:23:42   543.60      1,061 
---------  ----------  --------- 
 10:24:03   543.50      1,558 
---------  ----------  --------- 
 10:24:07   543.50      1,071 
---------  ----------  --------- 
 10:24:12   543.50      1,166 
---------  ----------  --------- 
 10:24:12   543.50      1,032 
---------  ----------  --------- 
 10:25:52   543.70      2,000 
---------  ----------  --------- 
 10:25:52   543.70      1,492 
---------  ----------  --------- 
 10:25:58   543.70      492 
---------  ----------  --------- 
 10:25:58   543.80      1,103 
---------  ----------  --------- 
 10:26:16   543.60      5,155 
---------  ----------  --------- 
 10:26:48   543.70      528 
---------  ----------  --------- 
 10:26:48   543.70      4,676 
---------  ----------  --------- 
 10:27:16   543.60      5,000 
---------  ----------  --------- 
 10:27:16   543.60      151 
---------  ----------  --------- 
 10:27:44   543.50      2,601 
---------  ----------  --------- 
 10:27:44   543.50      494 
---------  ----------  --------- 
 10:27:45   543.50      2,194 
---------  ----------  --------- 
 10:28:33   543.50      744 
---------  ----------  --------- 
 10:28:33   543.50      944 
---------  ----------  --------- 
 10:28:33   543.50      2,953 
---------  ----------  --------- 
 10:28:39   543.50      3,426 
---------  ----------  --------- 
 10:28:40   543.50      1,973 
---------  ----------  --------- 
 10:29:08   543.50      4,760 
---------  ----------  --------- 
 10:29:17   543.50      1,203 
---------  ----------  --------- 
 10:30:07   543.70      750 
---------  ----------  --------- 
 10:30:07   543.70      76 
---------  ----------  --------- 
 10:30:10   543.70      3,383 
---------  ----------  --------- 
 10:30:15   543.70      2,000 
---------  ----------  --------- 
 10:31:00   543.70      5,230 
---------  ----------  --------- 
 10:31:00   543.70      1,571 
---------  ----------  --------- 
 10:31:00   543.70      3,659 
---------  ----------  --------- 
 10:31:16   543.80      3,607 
---------  ----------  --------- 
 10:31:32   543.80      2,000 
---------  ----------  --------- 
 10:31:32   543.80      750 
---------  ----------  --------- 
 10:31:38   543.80      2,000 
---------  ----------  --------- 
 10:31:50   543.80      222 
---------  ----------  --------- 
 10:32:02   543.80      2,000 
---------  ----------  --------- 
 10:32:02   543.80      289 
---------  ----------  --------- 
 10:32:09   543.80      255 
---------  ----------  --------- 
 10:32:09   543.80      978 
---------  ----------  --------- 
 10:32:14   543.80      268 
---------  ----------  --------- 
 10:32:14   543.80      1 
---------  ----------  --------- 
 10:32:14   543.80      950 
---------  ----------  --------- 
 10:32:20   543.80      301 
---------  ----------  --------- 
 10:32:40   543.70      212 
---------  ----------  --------- 
 10:32:42   543.70      303 
---------  ----------  --------- 
 10:32:42   543.70      4,715 
---------  ----------  --------- 
 10:32:45   543.70      1,079 
---------  ----------  --------- 
 10:32:59   543.70      1,195 
---------  ----------  --------- 
 10:32:59   543.70      1,197 
---------  ----------  --------- 
 10:32:59   543.70      302 
---------  ----------  --------- 
 10:33:04   543.70      2,000 
---------  ----------  --------- 
 10:36:00   543.70      2,000 
---------  ----------  --------- 
 10:36:00   543.70      1,166 
---------  ----------  --------- 
 10:36:10   543.60      1,650 
---------  ----------  --------- 
 10:36:22   543.70      9 
---------  ----------  --------- 
 10:36:44   543.80      891 
---------  ----------  --------- 
 10:36:44   543.80      4,339 
---------  ----------  --------- 
 10:36:56   543.80      5,230 
---------  ----------  --------- 
 10:36:56   543.80      2,000 
---------  ----------  --------- 
 10:36:56   543.80      1,577 
---------  ----------  --------- 
 10:37:06   543.80      1,721 
---------  ----------  --------- 
 10:38:01   544.10      795 
---------  ----------  --------- 
 10:38:01   544.10      387 
---------  ----------  --------- 
 10:38:06   544.10      795 
---------  ----------  --------- 
 10:38:06   544.10      1,166 
---------  ----------  --------- 
 10:38:06   544.10      2,000 
---------  ----------  --------- 
 10:38:11   544.10      489 
---------  ----------  --------- 
 10:38:11   544.10      506 
---------  ----------  --------- 
 10:39:02   544.30      1,932 
---------  ----------  --------- 
 10:39:02   544.30      2,098 
---------  ----------  --------- 
 10:42:24   544.10      2,000 
---------  ----------  --------- 
 10:42:29   544.10      2,000 
---------  ----------  --------- 
 10:42:34   544.10      2,000 
---------  ----------  --------- 
 10:42:34   544.10      897 
---------  ----------  --------- 
 10:44:16   544.00      902 
---------  ----------  --------- 
 10:45:00   544.10      1,621 
---------  ----------  --------- 
 10:45:00   544.10      569 
---------  ----------  --------- 
 10:46:10   544.10      100 
---------  ----------  --------- 
 10:46:10   544.10      198 
---------  ----------  --------- 
 10:46:10   544.10      259 
---------  ----------  --------- 
 10:49:58   543.80      2,000 
---------  ----------  --------- 
 10:49:58   543.80      734 
---------  ----------  --------- 
 10:50:03   543.80      438 
---------  ----------  --------- 
 10:50:23   543.80      952 
---------  ----------  --------- 
 10:50:23   543.80      1,014 
---------  ----------  --------- 
 10:52:42   544.10      1,799 
---------  ----------  --------- 
 10:52:47   544.10      338 
---------  ----------  --------- 
 10:53:22   544.10      3,360 
---------  ----------  --------- 
 10:53:22   544.10      1,870 
---------  ----------  --------- 
 10:53:22   544.10      2,000 
---------  ----------  --------- 
 10:53:22   544.10      1,166 
---------  ----------  --------- 
 10:53:22   544.10      2,064 
---------  ----------  --------- 
 10:53:27   544.10      2,000 
---------  ----------  --------- 
 10:53:32   544.10      2,000 
---------  ----------  --------- 
 10:53:32   544.10      80 
---------  ----------  --------- 
 10:53:37   544.10      2,723 
---------  ----------  --------- 
 10:53:37   544.10      1,166 
---------  ----------  --------- 
 10:53:37   544.10      213 
---------  ----------  --------- 
 10:53:37   544.10      895 
---------  ----------  --------- 
 10:53:37   544.10      1,033 
---------  ----------  --------- 
 10:53:42   544.10      2,021 
---------  ----------  --------- 
 10:53:42   544.10      956 
---------  ----------  --------- 
 10:53:47   544.10      210 
---------  ----------  --------- 
 10:53:47   544.10      1,749 
---------  ----------  --------- 
 10:54:38   544.00      2,000 
---------  ----------  --------- 
 10:54:50   544.10      1,616 
---------  ----------  --------- 
 10:55:22   544.10      1,166 
---------  ----------  --------- 
 10:55:22   544.10      69 
---------  ----------  --------- 
 10:56:26   543.90      2,998 
---------  ----------  --------- 
 10:56:38   543.90      2,502 
---------  ----------  --------- 
 10:56:38   543.90      2,000 
---------  ----------  --------- 
 10:56:38   543.90      966 
---------  ----------  --------- 
 10:57:34   543.90      4,474 
---------  ----------  --------- 
 10:57:34   543.90      717 
---------  ----------  --------- 
 10:57:34   543.90      1,201 
---------  ----------  --------- 
 10:59:01   544.00      4,456 
---------  ----------  --------- 
 10:59:01   544.00      1,236 
---------  ----------  --------- 
 10:59:08   544.00      281 
---------  ----------  --------- 
 10:59:08   544.00      1,071 
---------  ----------  --------- 
 11:00:33   543.90      1,013 
---------  ----------  --------- 
 11:00:33   543.90      619 
---------  ----------  --------- 
 11:00:38   543.90      1,719 
---------  ----------  --------- 
 11:00:38   543.90      1,570 
---------  ----------  --------- 
 11:02:06   543.80      2,000 
---------  ----------  --------- 
 11:02:07   543.80      824 
---------  ----------  --------- 
 11:02:37   544.00      1,236 
---------  ----------  --------- 
 11:04:48   544.30      2,000 
---------  ----------  --------- 
 11:04:48   544.30      1,151 
---------  ----------  --------- 
 11:04:48   544.30      1,719 
---------  ----------  --------- 
 11:04:48   544.30      500 
---------  ----------  --------- 
 11:04:48   544.30      1,166 
---------  ----------  --------- 
 11:04:48   544.30      700 
---------  ----------  --------- 
 11:04:48   544.30      500 
---------  ----------  --------- 
 11:04:48   544.30      500 
---------  ----------  --------- 
 11:04:48   544.30      213 
---------  ----------  --------- 
 11:05:11   544.40      27 
---------  ----------  --------- 
 11:05:11   544.40      121 
---------  ----------  --------- 
 11:05:11   544.40      86 
---------  ----------  --------- 
 11:05:11   544.40      1,166 
---------  ----------  --------- 
 11:05:11   544.40      4,667 
---------  ----------  --------- 
 11:05:11   544.40      910 
---------  ----------  --------- 
 11:05:54   544.20      214 
---------  ----------  --------- 
 11:05:54   544.20      260 
---------  ----------  --------- 
 11:05:54   544.20      259 
---------  ----------  --------- 
 11:05:54   544.30      2,000 
---------  ----------  --------- 
 11:05:54   544.30      1,166 
---------  ----------  --------- 
 11:05:54   544.30      305 
---------  ----------  --------- 
 11:07:13   544.20      1,264 
---------  ----------  --------- 
 11:09:56   544.40      2,000 
---------  ----------  --------- 
 11:09:56   544.40      3,230 
---------  ----------  --------- 
 11:10:01   544.40      2,000 
---------  ----------  --------- 
 11:10:23   544.50      18 
---------  ----------  --------- 
 11:10:31   544.50      2,575 
---------  ----------  --------- 
 11:10:32   544.40      1,081 
---------  ----------  --------- 
 11:12:19   544.60      1,967 
---------  ----------  --------- 
 11:12:19   544.60      468 
---------  ----------  --------- 
 11:12:19   544.60      1,166 
---------  ----------  --------- 
 11:12:19   544.60      698 
---------  ----------  --------- 
 11:12:52   544.40      214 
---------  ----------  --------- 
 11:12:52   544.40      316 
---------  ----------  --------- 
 11:12:52   544.40      212 
---------  ----------  --------- 
 11:12:52   544.40      130 
---------  ----------  --------- 
 11:12:52   544.40      1,200 
---------  ----------  --------- 
 11:12:52   544.40      619 
---------  ----------  --------- 
 11:12:57   544.40      986 
---------  ----------  --------- 
 11:12:57   544.40      196 
---------  ----------  --------- 
 11:12:57   544.40      196 
---------  ----------  --------- 
 11:13:02   544.40      299 
---------  ----------  --------- 
 11:13:02   544.40      164 
---------  ----------  --------- 
 11:13:02   544.40      164 
---------  ----------  --------- 
 11:13:02   544.40      16 
---------  ----------  --------- 
 11:13:12   544.40      683 
---------  ----------  --------- 
 11:13:12   544.40      654 
---------  ----------  --------- 
 11:14:30   544.10      650 
---------  ----------  --------- 
 11:14:30   544.10      214 
---------  ----------  --------- 
 11:14:30   544.10      1,166 
---------  ----------  --------- 
 11:14:30   544.10      923 
---------  ----------  --------- 
 11:14:30   544.10      351 
---------  ----------  --------- 
 11:15:04   544.00      1,182 
---------  ----------  --------- 
 11:18:20   544.00      212 
---------  ----------  --------- 
 11:18:25   544.00      196 
---------  ----------  --------- 
 11:18:25   544.00      811 
---------  ----------  --------- 
 11:18:30   544.00      93 
---------  ----------  --------- 
 11:18:35   544.00      518 
---------  ----------  --------- 
 11:20:25   544.10      4,037 
---------  ----------  --------- 
 11:21:20   544.10      984 
---------  ----------  --------- 
 11:21:20   544.10      3,355 
---------  ----------  --------- 
 11:21:20   544.10      1,108 
---------  ----------  --------- 
 11:21:32   544.00      211 
---------  ----------  --------- 
 11:21:32   544.00      1,043 
---------  ----------  --------- 
 11:23:29   543.90      589 
---------  ----------  --------- 
 11:23:35   544.10      2,000 
---------  ----------  --------- 
 11:24:16   544.10      393 
---------  ----------  --------- 
 11:24:26   544.10      345 
---------  ----------  --------- 
 11:24:31   544.10      1,368 
---------  ----------  --------- 
 11:25:52   544.10      529 
---------  ----------  --------- 
 11:25:57   544.00      449 
---------  ----------  --------- 
 11:26:02   544.00      787 
---------  ----------  --------- 
 11:26:07   544.00      239 
---------  ----------  --------- 
 11:26:27   544.00      379 
---------  ----------  --------- 
 11:26:32   544.00      691 
---------  ----------  --------- 
 11:26:37   544.00      209 
---------  ----------  --------- 
 11:27:32   544.00      1,244 
---------  ----------  --------- 
 11:30:54   543.90      3,741 
---------  ----------  --------- 
 11:30:54   543.90      1,051 
---------  ----------  --------- 
 11:30:54   543.90      1,242 
---------  ----------  --------- 
 11:32:11   544.00      537 
---------  ----------  --------- 
 11:32:11   544.00      2,225 
---------  ----------  --------- 
 11:33:23   544.00      1,240 
---------  ----------  --------- 
 11:40:38   543.80      644 
---------  ----------  --------- 
 11:40:38   543.80      811 
---------  ----------  --------- 
 11:40:38   543.80      3,759 
---------  ----------  --------- 
 11:41:11   543.70      4,739 
---------  ----------  --------- 
 11:41:15   543.70      1,259 
---------  ----------  --------- 
 11:41:20   543.70      641 
---------  ----------  --------- 
 11:41:20   543.70      296 
---------  ----------  --------- 
 11:41:53   543.60      2,625 
---------  ----------  --------- 
 11:42:53   543.50      1,154 
---------  ----------  --------- 
 11:45:47   543.40      2,660 
---------  ----------  --------- 
 11:45:47   543.40      778 
---------  ----------  --------- 
 11:45:52   543.40      727 
---------  ----------  --------- 
 11:45:52   543.40      2,353 
---------  ----------  --------- 
 11:47:04   543.20      1,315 
---------  ----------  --------- 
 11:47:04   543.20      1,255 
---------  ----------  --------- 
 11:47:05   543.20      1,486 
---------  ----------  --------- 
 11:48:38   543.00      808 
---------  ----------  --------- 
 11:49:16   543.00      446 
---------  ----------  --------- 
 11:50:20   543.10      50 
---------  ----------  --------- 
 11:50:20   543.10      1,765 
---------  ----------  --------- 
 11:50:38   543.20      3,408 
---------  ----------  --------- 
 11:50:43   543.20      1,647 
---------  ----------  --------- 
 11:50:43   543.20      1,961 
---------  ----------  --------- 
 11:50:43   543.20      50 
---------  ----------  --------- 
 11:50:43   543.20      590 
---------  ----------  --------- 
 11:51:11   543.30      3,868 
---------  ----------  --------- 
 11:51:11   543.30      50 
---------  ----------  --------- 
 11:51:11   543.30      1,166 
---------  ----------  --------- 
 11:51:11   543.30      2,393 
---------  ----------  --------- 
 11:51:34   543.50      50 
---------  ----------  --------- 
 11:51:34   543.50      381 
---------  ----------  --------- 
 11:51:34   543.50      466 
---------  ----------  --------- 
 11:51:39   543.50      50 
---------  ----------  --------- 
 11:51:39   543.50      702 
---------  ----------  --------- 
 11:51:39   543.50      2,184 
---------  ----------  --------- 
 11:51:54   543.50      50 
---------  ----------  --------- 
 11:51:57   543.40      921 
---------  ----------  --------- 
 11:52:12   543.40      3,550 
---------  ----------  --------- 
 11:52:12   543.40      759 
---------  ----------  --------- 
 11:52:12   543.40      808 
---------  ----------  --------- 
 11:52:12   543.40      1,500 
---------  ----------  --------- 
 11:52:31   543.40      1,662 
---------  ----------  --------- 
 11:55:52   543.30      411 
---------  ----------  --------- 
 11:55:52   543.30      706 
---------  ----------  --------- 
 11:55:52   543.30      764 
---------  ----------  --------- 
 11:56:33   543.70      27 
---------  ----------  --------- 
 11:56:33   543.70      750 
---------  ----------  --------- 
 11:56:33   543.70      50 
---------  ----------  --------- 
 11:56:33   543.70      1,166 
---------  ----------  --------- 
 11:56:38   543.70      50 
---------  ----------  --------- 
 11:56:38   543.70      25 
---------  ----------  --------- 
 11:56:43   543.70      50 
---------  ----------  --------- 
 11:56:48   543.70      50 
---------  ----------  --------- 
 11:56:48   543.70      450 
---------  ----------  --------- 
 11:56:53   543.70      50 
---------  ----------  --------- 
 11:56:58   543.70      50 
---------  ----------  --------- 
 11:57:03   543.70      50 
---------  ----------  --------- 
 11:57:03   543.70      722 
---------  ----------  --------- 
 11:57:03   543.70      1,036 
---------  ----------  --------- 
 11:57:14   543.60      3,606 
---------  ----------  --------- 
 12:03:02   544.30      2,000 
---------  ----------  --------- 
 12:03:38   544.30      2,000 
---------  ----------  --------- 
 12:03:38   544.30      1,264 
---------  ----------  --------- 
 12:03:38   544.30      50 
---------  ----------  --------- 
 12:04:04   544.30      1,050 
---------  ----------  --------- 
 12:05:39   544.20      2,106 
---------  ----------  --------- 
 12:05:39   544.20      1,500 
---------  ----------  --------- 
 12:05:39   544.20      1,001 
---------  ----------  --------- 
 12:05:39   544.20      234 
---------  ----------  --------- 
 12:05:40   544.20      1,652 
---------  ----------  --------- 
 12:08:58   544.30      50 
---------  ----------  --------- 
 12:09:03   544.30      50 
---------  ----------  --------- 
 12:09:08   544.30      2,000 
---------  ----------  --------- 
 12:09:08   544.30      1,200 
---------  ----------  --------- 
 12:09:08   544.30      50 
---------  ----------  --------- 
 12:09:08   544.30      324 
---------  ----------  --------- 
 12:09:13   544.30      1,080 
---------  ----------  --------- 
 12:10:51   544.20      609 
---------  ----------  --------- 
 12:10:51   544.20      3,243 
---------  ----------  --------- 
 12:10:52   544.20      1,200 
---------  ----------  --------- 
 12:10:52   544.20      569 
---------  ----------  --------- 
 12:12:05   544.20      586 
---------  ----------  --------- 
 12:12:05   544.20      3,083 
---------  ----------  --------- 
 12:12:52   544.20      600 
---------  ----------  --------- 
 12:12:52   544.20      637 
---------  ----------  --------- 
 12:16:23   544.40      795 
---------  ----------  --------- 
 12:16:23   544.40      50 
---------  ----------  --------- 
 12:16:23   544.40      240 
---------  ----------  --------- 
 12:16:23   544.40      398 
---------  ----------  --------- 
 12:16:33   544.30      50 
---------  ----------  --------- 
 12:16:33   544.30      795 
---------  ----------  --------- 
 12:16:38   544.30      50 
---------  ----------  --------- 
 12:16:47   544.30      795 
---------  ----------  --------- 
 12:16:58   544.40      1,656 
---------  ----------  --------- 
 12:16:58   544.40      1,166 
---------  ----------  --------- 
 12:16:58   544.40      56 
---------  ----------  --------- 
 12:17:36   544.20      2,524 
---------  ----------  --------- 
 12:17:36   544.20      7 
---------  ----------  --------- 
 12:17:40   544.20      1,952 
---------  ----------  --------- 
 12:22:48   544.10      302 
---------  ----------  --------- 
 12:23:32   544.10      214 
---------  ----------  --------- 
 12:23:32   544.10      2,682 
---------  ----------  --------- 
 12:23:32   544.10      2,000 
---------  ----------  --------- 
 12:23:32   544.10      695 
---------  ----------  --------- 
 12:28:03   544.20      3,008 
---------  ----------  --------- 
 12:28:03   544.20      1,185 
---------  ----------  --------- 
 12:28:03   544.20      290 
---------  ----------  --------- 
 12:28:03   544.20      871 
---------  ----------  --------- 
 12:29:38   544.30      2,000 
---------  ----------  --------- 
 12:29:38   544.30      130 
---------  ----------  --------- 
 12:29:38   544.30      405 
---------  ----------  --------- 
 12:29:52   544.20      1,080 
---------  ----------  --------- 
 12:34:25   544.00      4,262 
---------  ----------  --------- 
 12:34:31   544.10      1,421 
---------  ----------  --------- 
 12:34:31   544.10      207 
---------  ----------  --------- 
 12:37:58   544.40      1,600 
---------  ----------  --------- 
 12:37:58   544.40      1,166 
---------  ----------  --------- 
 12:37:58   544.40      1,544 
---------  ----------  --------- 
 12:41:06   544.20      212 
---------  ----------  --------- 
 12:41:06   544.20      214 
---------  ----------  --------- 
 12:41:06   544.20      1,197 
---------  ----------  --------- 
 12:41:06   544.20      3,476 
---------  ----------  --------- 
 12:41:06   544.20      203 
---------  ----------  --------- 
 12:41:29   544.20      1,129 
---------  ----------  --------- 
 12:45:12   544.00      2,000 
---------  ----------  --------- 
 12:45:12   544.00      2,439 
---------  ----------  --------- 
 12:48:39   544.40      750 
---------  ----------  --------- 
 12:48:39   544.40      1,166 
---------  ----------  --------- 
 12:48:50   544.40      603 
---------  ----------  --------- 
 12:48:50   544.40      50 
---------  ----------  --------- 
 12:49:06   544.40      50 
---------  ----------  --------- 
 12:49:11   544.40      50 
---------  ----------  --------- 
 12:49:16   544.40      50 
---------  ----------  --------- 
 12:49:21   544.50      912 
---------  ----------  --------- 
 12:49:21   544.50      50 
---------  ----------  --------- 
 12:49:26   544.50      50 
---------  ----------  --------- 
 12:49:31   544.50      1,896 
---------  ----------  --------- 
 12:49:55   544.40      2,000 
---------  ----------  --------- 
 12:49:55   544.40      1,500 
---------  ----------  --------- 
 12:49:55   544.40      533 
---------  ----------  --------- 
 12:50:02   544.50      681 
---------  ----------  --------- 
 12:51:28   544.30      1,600 
---------  ----------  --------- 
 12:51:28   544.30      2,273 
---------  ----------  --------- 
 12:51:28   544.30      331 
---------  ----------  --------- 
 12:51:33   544.40      982 
---------  ----------  --------- 
 12:51:33   544.40      700 
---------  ----------  --------- 
 12:51:34   544.40      43 
---------  ----------  --------- 
 12:55:36   544.30      2,065 
---------  ----------  --------- 
 12:55:36   544.30      1,822 
---------  ----------  --------- 
 12:55:49   544.50      1,174 
---------  ----------  --------- 
 12:57:21   544.40      3,474 
---------  ----------  --------- 
 12:57:21   544.40      1,486 
---------  ----------  --------- 
 13:02:19   544.50      2,000 
---------  ----------  --------- 
 13:02:19   544.50      50 
---------  ----------  --------- 
 13:02:24   544.50      2,000 
---------  ----------  --------- 
 13:02:29   544.50      1,436 
---------  ----------  --------- 
 13:02:56   544.30      214 
---------  ----------  --------- 
 13:03:07   544.40      169 
---------  ----------  --------- 
 13:03:07   544.40      2,867 
---------  ----------  --------- 
 13:03:10   544.50      1,561 
---------  ----------  --------- 
 13:03:10   544.50      195 
---------  ----------  --------- 
 13:07:14   544.40      4,381 
---------  ----------  --------- 
 13:07:15   544.40      130 
---------  ----------  --------- 
 13:07:15   544.40      1,148 
---------  ----------  --------- 
 13:12:59   544.10      2,000 
---------  ----------  --------- 
 13:12:59   544.10      2,343 
---------  ----------  --------- 
 13:14:40   543.90      2,000 
---------  ----------  --------- 
 13:14:40   543.90      2,139 
---------  ----------  --------- 
 13:14:40   543.90      1,104 
---------  ----------  --------- 
 13:18:11   544.10      3,949 
---------  ----------  --------- 
 13:18:11   544.10      811 
---------  ----------  --------- 
 13:18:11   544.10      1,236 
---------  ----------  --------- 
 13:21:58   544.20      3,298 
---------  ----------  --------- 
 13:21:58   544.20      2,000 
---------  ----------  --------- 
 13:25:25   544.10      3,481 
---------  ----------  --------- 
 13:25:25   544.10      658 
---------  ----------  --------- 
 13:25:25   544.10      966 
---------  ----------  --------- 
 13:27:19   544.30      650 
---------  ----------  --------- 
 13:27:19   544.30      130 
---------  ----------  --------- 
 13:27:31   544.30      582 
---------  ----------  --------- 
 13:27:31   544.30      50 
---------  ----------  --------- 
 13:28:02   544.50      1,481 
---------  ----------  --------- 
 13:28:02   544.50      4 
---------  ----------  --------- 
 13:28:02   544.50      50 
---------  ----------  --------- 
 13:28:02   544.50      1,644 
---------  ----------  --------- 
 13:28:02   544.50      1,131 
---------  ----------  --------- 
 13:28:53   544.50      3,285 
---------  ----------  --------- 
 13:28:54   544.50      2,000 
---------  ----------  --------- 
 13:28:54   544.50      334 
---------  ----------  --------- 
 13:29:55   544.40      78 
---------  ----------  --------- 
 13:29:55   544.40      2,379 
---------  ----------  --------- 
 13:29:55   544.40      402 
---------  ----------  --------- 
 13:30:04   544.30      1,190 
---------  ----------  --------- 
 13:35:06   543.90      3,842 
---------  ----------  --------- 
 13:36:36   544.10      745 
---------  ----------  --------- 
 13:36:36   544.10      4,485 
---------  ----------  --------- 
 13:36:41   544.20      746 
---------  ----------  --------- 
 13:36:41   544.20      777 
---------  ----------  --------- 
 13:37:55   544.10      3,503 
---------  ----------  --------- 
 13:39:59   544.20      1,741 
---------  ----------  --------- 
 13:41:31   544.20      1,103 
---------  ----------  --------- 
 13:41:31   544.20      2,202 
---------  ----------  --------- 
 13:41:46   544.30      1,938 
---------  ----------  --------- 
 13:43:04   544.10      110 
---------  ----------  --------- 
 13:43:04   544.10      376 
---------  ----------  --------- 
 13:43:04   544.10      3,437 
---------  ----------  --------- 
 13:43:05   544.10      1,910 
---------  ----------  --------- 
 13:43:58   544.10      2,000 
---------  ----------  --------- 
 13:43:58   544.10      500 
---------  ----------  --------- 
 13:44:03   544.10      978 
---------  ----------  --------- 
 13:44:03   544.10      1,521 
---------  ----------  --------- 
 13:45:12   544.00      300 
---------  ----------  --------- 
 13:45:40   544.00      2,353 
---------  ----------  --------- 
 13:45:50   544.00      694 
---------  ----------  --------- 
 13:45:51   544.00      1,550 
---------  ----------  --------- 
 13:47:56   543.90      1,300 
---------  ----------  --------- 
 13:48:10   544.00      210 
---------  ----------  --------- 
 13:48:10   544.00      1,166 
---------  ----------  --------- 
 13:48:10   544.00      1,215 
---------  ----------  --------- 
 13:48:10   544.00      1,184 
---------  ----------  --------- 
 13:51:41   543.90      4,248 
---------  ----------  --------- 
 13:51:54   544.00      1,136 
---------  ----------  --------- 
 13:55:39   543.80      1,217 
---------  ----------  --------- 
 13:55:41   543.70      2,000 
---------  ----------  --------- 
 13:55:41   543.70      1,457 
---------  ----------  --------- 
 13:57:06   543.80      1,250 
---------  ----------  --------- 
 13:57:06   543.80      1,166 
---------  ----------  --------- 
 13:57:12   543.80      789 
---------  ----------  --------- 
 13:57:13   543.90      2,000 
---------  ----------  --------- 
 13:57:13   543.90      595 
---------  ----------  --------- 
 13:57:24   543.90      4,598 
---------  ----------  --------- 
 13:57:24   543.90      2,000 
---------  ----------  --------- 
 13:57:24   543.90      1,998 
---------  ----------  --------- 
 13:57:25   543.90      1,142 
---------  ----------  --------- 
 13:58:47   543.80      4,750 
---------  ----------  --------- 
 13:59:43   543.90      1,114 
---------  ----------  --------- 
 13:59:43   543.90      799 
---------  ----------  --------- 
 14:01:30   543.90      3,375 
---------  ----------  --------- 
 14:02:00   544.00      144 
---------  ----------  --------- 
 14:02:00   544.00      2,734 
---------  ----------  --------- 
 14:02:10   544.00      1,517 
---------  ----------  --------- 
 14:02:10   544.00      1,420 
---------  ----------  --------- 
 14:02:29   543.90      805 
---------  ----------  --------- 
 14:02:29   543.90      2,655 
---------  ----------  --------- 
 14:02:29   543.90      771 
---------  ----------  --------- 
 14:02:29   543.90      463 
---------  ----------  --------- 
 14:02:49   543.90      1,273 
---------  ----------  --------- 
 14:03:21   543.90      722 
---------  ----------  --------- 
 14:03:25   544.00      2,000 
---------  ----------  --------- 
 14:03:25   544.00      1,399 
---------  ----------  --------- 
 14:03:58   543.80      1,243 
---------  ----------  --------- 
 14:03:58   543.80      1,382 
---------  ----------  --------- 
 14:03:59   543.80      1,382 
---------  ----------  --------- 
 14:03:59   543.90      130 
---------  ----------  --------- 
 14:03:59   543.90      207 
---------  ----------  --------- 
 14:03:59   543.90      1,200 
---------  ----------  --------- 
 14:03:59   543.90      1,219 
---------  ----------  --------- 
 14:05:07   543.90      1,356 
---------  ----------  --------- 
 14:05:07   543.90      740 
---------  ----------  --------- 
 14:05:12   543.90      2,000 
---------  ----------  --------- 
 14:05:12   543.90      759 
---------  ----------  --------- 
 14:05:53   543.90      2,000 
---------  ----------  --------- 
 14:05:53   543.90      1,361 
---------  ----------  --------- 
 14:05:53   543.90      193 
---------  ----------  --------- 
 14:05:59   543.90      946 
---------  ----------  --------- 
 14:05:59   543.90      224 
---------  ----------  --------- 
 14:06:21   543.90      814 
---------  ----------  --------- 
 14:06:49   543.90      3,802 
---------  ----------  --------- 
 14:08:42   543.90      826 
---------  ----------  --------- 
 14:08:42   543.90      1,490 
---------  ----------  --------- 
 14:08:47   543.90      826 
---------  ----------  --------- 
 14:08:52   544.00      1,372 
---------  ----------  --------- 
 14:08:52   544.00      700 
---------  ----------  --------- 
 14:09:04   543.90      1,298 
---------  ----------  --------- 
 14:09:31   543.90      3,234 
---------  ----------  --------- 
 14:09:43   543.90      1,424 
---------  ----------  --------- 
 14:13:03   544.10      1,478 
---------  ----------  --------- 
 14:13:17   544.00      2,867 
---------  ----------  --------- 
 14:14:47   544.10      5,230 
---------  ----------  --------- 
 14:14:47   544.10      1,119 
---------  ----------  --------- 
 14:16:54   543.90      612 
---------  ----------  --------- 
 14:16:54   543.90      267 
---------  ----------  --------- 
 14:16:54   543.90      444 
---------  ----------  --------- 
 14:16:54   543.90      2,322 
---------  ----------  --------- 
 14:16:56   544.00      875 
---------  ----------  --------- 
 14:16:56   544.00      341 
---------  ----------  --------- 
 14:20:57   543.90      1,814 
---------  ----------  --------- 
 14:21:02   543.90      1,231 
---------  ----------  --------- 
 14:21:02   543.90      1,767 
---------  ----------  --------- 
 14:22:14   543.70      4,061 
---------  ----------  --------- 
 14:22:14   543.70      178 
---------  ----------  --------- 
 14:22:14   543.70      213 
---------  ----------  --------- 
 14:22:14   543.70      229 
---------  ----------  --------- 
 14:22:14   543.70      984 
---------  ----------  --------- 
 14:22:56   543.40      4,532 
---------  ----------  --------- 
 14:24:51   543.30      4,837 
---------  ----------  --------- 
 14:24:51   543.30      1,918 
---------  ----------  --------- 
 14:25:30   543.00      2,600 
---------  ----------  --------- 
 14:25:54   543.10      880 
---------  ----------  --------- 
 14:25:54   543.10      1,295 
---------  ----------  --------- 
 14:28:00   543.20      1,500 
---------  ----------  --------- 
 14:28:00   543.20      2,210 
---------  ----------  --------- 
 14:28:05   543.10      1,084 
---------  ----------  --------- 
 14:30:00   542.90      3,759 
---------  ----------  --------- 
 14:30:05   542.50      500 
---------  ----------  --------- 
 14:30:05   542.50      807 
---------  ----------  --------- 
 14:30:05   542.30      8 
---------  ----------  --------- 
 14:30:05   542.30      625 
---------  ----------  --------- 
 14:30:05   542.30      625 
---------  ----------  --------- 
 14:30:05   542.30      8 
---------  ----------  --------- 
 14:30:10   542.40      500 
---------  ----------  --------- 
 14:30:11   542.40      3,190 
---------  ----------  --------- 
 14:30:29   542.10      1,839 
---------  ----------  --------- 
 14:30:32   542.00      1,055 
---------  ----------  --------- 
 14:30:32   542.00      1,737 
---------  ----------  --------- 
 14:30:34   542.00      2,000 
---------  ----------  --------- 
 14:30:34   542.00      1,200 
---------  ----------  --------- 
 14:30:39   542.00      500 
---------  ----------  --------- 
 14:30:44   542.00      1,600 
---------  ----------  --------- 
 14:30:44   542.00      1,200 
---------  ----------  --------- 
 14:30:44   542.00      2,000 
---------  ----------  --------- 
 14:30:44   542.00      500 
---------  ----------  --------- 
 14:30:49   542.00      1,193 
---------  ----------  --------- 
 14:30:49   542.00      2,000 
---------  ----------  --------- 
 14:30:49   542.00      1,200 
---------  ----------  --------- 
 14:30:49   542.00      500 
---------  ----------  --------- 
 14:30:49   542.00      3,000 
---------  ----------  --------- 
 14:30:49   542.00      919 
---------  ----------  --------- 
 14:30:54   541.80      1,600 
---------  ----------  --------- 
 14:31:00   541.80      2,000 
---------  ----------  --------- 
 14:31:21   541.60      2,000 
---------  ----------  --------- 
 14:31:21   541.60      2,079 
---------  ----------  --------- 
 14:31:48   541.60      2,000 
---------  ----------  --------- 
 14:31:48   541.60      1,600 
---------  ----------  --------- 
 14:31:48   541.60      1,200 
---------  ----------  --------- 
 14:31:54   541.60      812 
---------  ----------  --------- 
 14:31:59   541.60      3,616 
---------  ----------  --------- 
 14:31:59   541.60      2,000 
---------  ----------  --------- 
 14:32:21   541.40      3,784 
---------  ----------  --------- 
 14:32:40   541.50      2,000 
---------  ----------  --------- 
 14:32:40   541.50      1,166 
---------  ----------  --------- 
 14:32:45   541.50      2,000 
---------  ----------  --------- 
 14:32:45   541.50      1,166 
---------  ----------  --------- 
 14:32:45   541.50      500 
---------  ----------  --------- 
 14:32:45   541.50      690 
---------  ----------  --------- 
 14:33:13   541.70      527 
---------  ----------  --------- 
 14:33:13   541.70      815 
---------  ----------  --------- 
 14:33:13   541.70      1,134 
---------  ----------  --------- 
 14:33:13   541.70      2,137 
---------  ----------  --------- 
 14:33:58   541.90      772 
---------  ----------  --------- 
 14:33:58   541.90      2,144 
---------  ----------  --------- 
 14:33:59   541.90      1,168 
---------  ----------  --------- 
 14:35:37   542.30      272 
---------  ----------  --------- 
 14:35:45   542.40      130 
---------  ----------  --------- 
 14:35:53   542.30      3,943 
---------  ----------  --------- 
 14:36:02   542.30      2,000 
---------  ----------  --------- 
 14:36:07   542.30      2,000 
---------  ----------  --------- 
 14:36:07   542.30      888 
---------  ----------  --------- 
 14:36:16   542.40      332 
---------  ----------  --------- 
 14:36:17   542.40      870 
---------  ----------  --------- 
 14:36:34   542.30      4,462 
---------  ----------  --------- 
 14:36:52   542.00      4,604 
---------  ----------  --------- 
 14:36:52   542.00      412 
---------  ----------  --------- 
 14:37:04   542.20      768 
---------  ----------  --------- 
 14:37:48   542.50      500 
---------  ----------  --------- 
 14:37:48   542.50      590 
---------  ----------  --------- 
 14:37:48   542.50      1,166 
---------  ----------  --------- 
 14:37:48   542.50      2,000 
---------  ----------  --------- 
 14:37:53   542.50      205 
---------  ----------  --------- 
 14:38:15   542.50      1,600 
---------  ----------  --------- 
 14:38:20   542.50      2,000 
---------  ----------  --------- 
 14:38:25   542.50      1,995 
---------  ----------  --------- 
 14:38:29   542.40      125 
---------  ----------  --------- 
 14:38:29   542.40      3,930 
---------  ----------  --------- 
 14:38:30   542.40      1,111 
---------  ----------  --------- 
 14:40:03   542.20      1,553 
---------  ----------  --------- 
 14:40:13   542.30      2,000 
---------  ----------  --------- 
 14:40:22   542.30      2,000 
---------  ----------  --------- 
 14:40:22   542.30      189 
---------  ----------  --------- 
 14:41:04   542.30      2,000 
---------  ----------  --------- 
 14:41:04   542.30      431 
---------  ----------  --------- 
 14:41:04   542.30      1,313 
---------  ----------  --------- 
 14:41:31   542.10      4,225 
---------  ----------  --------- 
 14:42:26   542.30      1,200 
---------  ----------  --------- 
 14:42:26   542.30      130 
---------  ----------  --------- 
 14:42:26   542.30      462 
---------  ----------  --------- 
 14:43:22   542.40      2,000 
---------  ----------  --------- 
 14:43:30   542.40      487 
---------  ----------  --------- 
 14:43:30   542.40      2,000 
---------  ----------  --------- 
 14:43:30   542.40      344 
---------  ----------  --------- 
 14:44:30   542.20      3,811 
---------  ----------  --------- 
 14:44:30   542.20      1,283 
---------  ----------  --------- 
 14:44:30   542.20      1,403 
---------  ----------  --------- 
 14:44:30   542.20      212 
---------  ----------  --------- 
 14:46:09   542.10      1,651 
---------  ----------  --------- 
 14:46:15   542.10      962 
---------  ----------  --------- 
 14:46:24   542.10      209 
---------  ----------  --------- 
 14:46:52   542.10      867 
---------  ----------  --------- 
 14:47:13   542.20      2,000 
---------  ----------  --------- 
 14:47:13   542.20      2,000 
---------  ----------  --------- 
 14:47:13   542.20      1,166 
---------  ----------  --------- 
 14:47:19   542.10      209 
---------  ----------  --------- 
 14:47:42   542.10      3,939 
---------  ----------  --------- 
 14:47:47   542.10      1,000 
---------  ----------  --------- 
 14:47:47   542.10      487 
---------  ----------  --------- 
 14:50:45   542.00      3,977 
---------  ----------  --------- 
 14:50:58   542.00      1,304 
---------  ----------  --------- 
 14:51:10   541.70      2,000 
---------  ----------  --------- 
 14:51:10   541.70      1,166 
---------  ----------  --------- 
 14:51:15   541.70      2,751 
---------  ----------  --------- 
 14:51:20   541.70      1,735 
---------  ----------  --------- 
 14:51:20   541.70      435 
---------  ----------  --------- 
 14:51:20   541.70      2,000 
---------  ----------  --------- 
 14:51:25   541.70      1,122 
---------  ----------  --------- 
 14:51:25   541.70      1,166 
---------  ----------  --------- 
 14:51:25   541.70      3,613 
---------  ----------  --------- 
 14:51:25   541.70      95 
---------  ----------  --------- 
 14:51:33   541.70      1,202 
---------  ----------  --------- 
 14:51:33   541.70      2,000 
---------  ----------  --------- 
 14:51:33   541.70      1,166 
---------  ----------  --------- 
 14:51:33   541.70      1,200 
---------  ----------  --------- 
 14:51:41   541.60      1,600 
---------  ----------  --------- 
 14:51:46   541.60      2,000 
---------  ----------  --------- 
 14:51:46   541.60      2,000 
---------  ----------  --------- 
 14:53:27   541.70      3,139 
---------  ----------  --------- 
 14:53:31   541.70      110 
---------  ----------  --------- 
 14:53:32   541.70      134 
---------  ----------  --------- 
 14:53:33   541.70      119 
---------  ----------  --------- 
 14:53:34   541.70      116 
---------  ----------  --------- 
 14:53:38   541.70      281 
---------  ----------  --------- 
 14:53:38   541.70      1,000 
---------  ----------  --------- 
 14:53:53   541.80      2,781 
---------  ----------  --------- 
 14:53:53   541.80      1,861 
---------  ----------  --------- 
 14:54:04   541.70      2,128 
---------  ----------  --------- 
 14:54:05   541.70      1,300 
---------  ----------  --------- 
 14:54:07   541.70      1,200 
---------  ----------  --------- 
 14:54:07   541.70      829 
---------  ----------  --------- 
 14:55:58   541.70      2,000 
---------  ----------  --------- 
 14:55:58   541.70      1,166 
---------  ----------  --------- 
 14:55:58   541.70      1,300 
---------  ----------  --------- 
 14:57:40   541.50      1,527 
---------  ----------  --------- 
 14:57:49   541.50      2,943 
---------  ----------  --------- 
 14:57:49   541.50      1,275 
---------  ----------  --------- 
 14:58:41   541.40      4,902 
---------  ----------  --------- 
 15:00:04   541.40      422 
---------  ----------  --------- 
 15:00:09   541.40      2,000 
---------  ----------  --------- 
 15:00:09   541.40      2,382 
---------  ----------  --------- 
 15:00:09   541.40      865 
---------  ----------  --------- 
 15:00:14   541.40      1,066 
---------  ----------  --------- 
 15:00:33   541.50      1,180 
---------  ----------  --------- 
 15:00:33   541.50      1,650 
---------  ----------  --------- 
 15:00:33   541.50      240 
---------  ----------  --------- 
 15:01:07   541.60      793 
---------  ----------  --------- 
 15:01:07   541.60      1,549 
---------  ----------  --------- 
 15:01:54   541.40      1,162 
---------  ----------  --------- 
 15:01:54   541.40      212 
---------  ----------  --------- 
 15:01:54   541.40      1,166 
---------  ----------  --------- 
 15:01:54   541.40      183 
---------  ----------  --------- 
 15:01:59   541.20      130 
---------  ----------  --------- 
 15:01:59   541.20      1,368 
---------  ----------  --------- 
 15:03:31   541.30      948 
---------  ----------  --------- 
 15:03:41   541.40      31 
---------  ----------  --------- 
 15:03:41   541.40      1,107 
---------  ----------  --------- 
 15:04:01   541.40      1,044 
---------  ----------  --------- 
 15:04:01   541.40      402 
---------  ----------  --------- 
 15:04:01   541.40      146 
---------  ----------  --------- 
 15:04:01   541.40      1,192 
---------  ----------  --------- 
 15:04:33   541.50      649 
---------  ----------  --------- 
 15:04:37   541.50      2,000 
---------  ----------  --------- 
 15:04:42   541.40      2,115 
---------  ----------  --------- 
 15:04:42   541.40      782 
---------  ----------  --------- 
 15:05:47   541.50      4,199 
---------  ----------  --------- 
 15:06:35   541.30      2,294 
---------  ----------  --------- 
 15:06:48   541.30      400 
---------  ----------  --------- 
 15:06:48   541.30      650 
---------  ----------  --------- 
 15:06:53   541.20      212 
---------  ----------  --------- 
 15:06:53   541.20      1,471 
---------  ----------  --------- 
 15:07:06   541.20      2,601 
---------  ----------  --------- 
 15:07:11   541.20      908 
---------  ----------  --------- 
 15:07:11   541.20      592 
---------  ----------  --------- 
 15:07:16   541.20      2,000 
---------  ----------  --------- 
 15:07:16   541.20      488 
---------  ----------  --------- 
 15:09:12   541.30      4,581 
---------  ----------  --------- 
 15:10:25   541.00      1,500 
---------  ----------  --------- 
 15:10:25   541.00      888 
---------  ----------  --------- 
 15:10:35   541.00      1,043 
---------  ----------  --------- 
 15:10:35   541.00      513 
---------  ----------  --------- 
 15:10:35   541.00      140 
---------  ----------  --------- 
 15:10:49   541.10      1,202 
---------  ----------  --------- 
 15:11:45   541.20      2,753 
---------  ----------  --------- 
 15:11:45   541.20      1,223 
---------  ----------  --------- 
 15:11:50   541.20      1,200 
---------  ----------  --------- 
 15:11:50   541.20      140 
---------  ----------  --------- 
 15:11:50   541.20      319 
---------  ----------  --------- 
 15:12:43   541.20      3,996 
---------  ----------  --------- 
 15:13:19   541.10      2,270 
---------  ----------  --------- 
 15:13:19   541.10      3,727 
---------  ----------  --------- 
 15:14:10   541.20      3,989 
---------  ----------  --------- 
 15:14:10   541.20      1,186 
---------  ----------  --------- 
 15:15:02   541.20      1,500 
---------  ----------  --------- 
 15:15:02   541.20      308 
---------  ----------  --------- 
 15:15:54   540.90      1,500 
---------  ----------  --------- 
 15:15:54   540.90      140 
---------  ----------  --------- 
 15:15:54   540.90      738 
---------  ----------  --------- 
 15:16:04   540.80      1,171 
---------  ----------  --------- 
 15:18:14   540.80      1,362 
---------  ----------  --------- 
 15:18:14   540.80      1,166 
---------  ----------  --------- 
 15:18:41   540.90      1,850 
---------  ----------  --------- 
 15:18:41   540.90      1,050 
---------  ----------  --------- 
 15:19:04   540.90      3,931 
---------  ----------  --------- 
 15:19:15   541.00      1,261 
---------  ----------  --------- 
 15:20:21   541.10      993 
---------  ----------  --------- 
 15:20:21   541.10      952 
---------  ----------  --------- 
 15:20:21   541.10      2,078 
---------  ----------  --------- 
 15:22:21   540.90      1,584 
---------  ----------  --------- 
 15:22:21   540.90      3,646 
---------  ----------  --------- 
 15:23:35   540.90      1,162 
---------  ----------  --------- 
 15:23:35   540.90      408 
---------  ----------  --------- 
 15:26:28   540.80      200 
---------  ----------  --------- 
 15:26:35   540.80      2,825 
---------  ----------  --------- 
 15:27:47   540.90      5,230 
---------  ----------  --------- 
 15:27:50   540.90      750 
---------  ----------  --------- 
 15:27:56   541.00      221 
---------  ----------  --------- 
 15:27:56   541.00      827 
---------  ----------  --------- 
 15:29:58   541.00      1,050 
---------  ----------  --------- 
 15:29:58   541.00      1,166 
---------  ----------  --------- 
 15:30:09   540.90      1,584 
---------  ----------  --------- 
 15:30:09   540.90      2,729 
---------  ----------  --------- 
 15:30:14   540.90      2,000 
---------  ----------  --------- 
 15:30:14   540.90      2,000 
---------  ----------  --------- 
 15:30:14   540.90      200 
---------  ----------  --------- 
 15:30:14   540.90      1,201 
---------  ----------  --------- 
 15:30:19   540.80      1,473 
---------  ----------  --------- 
 15:31:54   540.80      787 
---------  ----------  --------- 
 15:32:00   540.80      840 
---------  ----------  --------- 
 15:32:00   540.80      1,166 
---------  ----------  --------- 
 15:32:05   540.80      343 
---------  ----------  --------- 
 15:32:38   540.90      1,005 
---------  ----------  --------- 
 15:33:03   541.00      2,241 
---------  ----------  --------- 
 15:33:03   541.00      1,166 
---------  ----------  --------- 
 15:33:10   541.00      140 
---------  ----------  --------- 
 15:34:20   541.00      4,400 
---------  ----------  --------- 
 15:34:20   541.00      1,350 
---------  ----------  --------- 
 15:36:08   541.10      1,966 
---------  ----------  --------- 
 15:36:08   541.10      644 
---------  ----------  --------- 
 15:36:08   541.10      909 
---------  ----------  --------- 
 15:36:08   541.10      1,305 
---------  ----------  --------- 
 15:37:14   541.20      4,188 
---------  ----------  --------- 
 15:37:23   541.40      966 
---------  ----------  --------- 
 15:37:23   541.40      4,158 
---------  ----------  --------- 
 15:37:28   541.40      1,056 
---------  ----------  --------- 
 15:38:11   541.30      1,254 
---------  ----------  --------- 
 15:38:11   541.30      650 
---------  ----------  --------- 
 15:38:11   541.30      1,600 
---------  ----------  --------- 
 15:38:11   541.30      878 
---------  ----------  --------- 
 15:39:52   541.30      5,230 
---------  ----------  --------- 
 15:39:52   541.30      1,210 
---------  ----------  --------- 
 15:42:40   541.30      572 
---------  ----------  --------- 
 15:42:40   541.30      822 
---------  ----------  --------- 
 15:42:40   541.30      1,166 
---------  ----------  --------- 
 15:42:40   541.30      1,263 
---------  ----------  --------- 
 15:42:40   541.30      1,024 
---------  ----------  --------- 
 15:43:09   541.30      1,820 
---------  ----------  --------- 
 15:43:09   541.30      3,907 
---------  ----------  --------- 
 15:43:24   541.30      1,735 
---------  ----------  --------- 
 15:43:24   541.30      1,166 
---------  ----------  --------- 
 15:43:24   541.30      2,000 
---------  ----------  --------- 
 15:43:24   541.30      612 
---------  ----------  --------- 
 15:44:05   541.20      3,527 
---------  ----------  --------- 
 15:45:00   541.40      5,230 
---------  ----------  --------- 
 15:46:16   541.30      5,230 
---------  ----------  --------- 
 15:46:33   541.10      1,605 
---------  ----------  --------- 
 15:46:33   541.10      1,166 
---------  ----------  --------- 
 15:46:33   541.10      1,201 
---------  ----------  --------- 
 15:46:33   541.10      1,201 
---------  ----------  --------- 
 15:46:33   541.10      1,157 
---------  ----------  --------- 
 15:46:46   541.00      1,467 
---------  ----------  --------- 
 15:46:56   541.00      1,185 
---------  ----------  --------- 
 15:46:56   541.00      878 
---------  ----------  --------- 
 15:46:56   541.00      1,193 
---------  ----------  --------- 
 15:46:58   540.90      1,185 
---------  ----------  --------- 
 15:46:59   540.90      250 
---------  ----------  --------- 
 15:46:59   540.90      93 
---------  ----------  --------- 
 15:46:59   540.90      2,052 
---------  ----------  --------- 
 15:46:59   540.90      1,008 
---------  ----------  --------- 
 15:48:48   540.80      1,359 
---------  ----------  --------- 
 15:48:48   540.80      833 
---------  ----------  --------- 
 15:48:48   540.80      932 
---------  ----------  --------- 
 15:48:48   540.80      1,166 
---------  ----------  --------- 
 15:48:48   540.80      331 
---------  ----------  --------- 
 15:48:53   540.80      146 
---------  ----------  --------- 
 15:49:00   540.80      17 
---------  ----------  --------- 
 15:49:21   541.00      1,106 
---------  ----------  --------- 
 15:49:21   541.00      467 
---------  ----------  --------- 
 15:49:25   541.00      1,600 
---------  ----------  --------- 
 15:49:25   541.00      508 
---------  ----------  --------- 
 15:49:28   541.10      628 
---------  ----------  --------- 
 15:49:28   541.10      933 
---------  ----------  --------- 
 15:49:28   541.10      1,201 
---------  ----------  --------- 
 15:50:43   541.00      1,600 
---------  ----------  --------- 
 15:50:43   541.00      2,000 
---------  ----------  --------- 
 15:50:43   541.00      630 
---------  ----------  --------- 
 15:50:43   541.00      189 
---------  ----------  --------- 
 15:50:43   541.00      117 
---------  ----------  --------- 
 15:50:53   540.90      2,000 
---------  ----------  --------- 
 15:50:53   540.90      1,166 
---------  ----------  --------- 
 15:50:54   540.90      1,768 
---------  ----------  --------- 
 15:50:54   540.90      1,227 
---------  ----------  --------- 
 15:51:41   540.90      2,000 
---------  ----------  --------- 
 15:51:41   540.90      480 
---------  ----------  --------- 
 15:51:44   540.80      420 
---------  ----------  --------- 
 15:51:44   540.80      1,395 
---------  ----------  --------- 
 15:51:49   540.80      5,053 
---------  ----------  --------- 
 15:51:49   540.80      1,232 
---------  ----------  --------- 
 15:52:16   540.70      3,920 
---------  ----------  --------- 
 15:52:16   540.70      1,115 
---------  ----------  --------- 
 15:52:36   540.50      364 
---------  ----------  --------- 
 15:52:36   540.50      1,565 
---------  ----------  --------- 
 15:52:36   540.50      2,582 
---------  ----------  --------- 
 15:52:57   540.60      3,915 
---------  ----------  --------- 
 15:52:57   540.60      904 
---------  ----------  --------- 
 15:52:57   540.60      1,057 
---------  ----------  --------- 
 15:52:57   540.60      910 
---------  ----------  --------- 
 15:53:00   540.50      3,390 
---------  ----------  --------- 
 15:53:04   540.40      163 
---------  ----------  --------- 
 15:53:04   540.40      5,067 
---------  ----------  --------- 
 15:53:04   540.40      211 
---------  ----------  --------- 
 15:53:04   540.40      2,111 
---------  ----------  --------- 
 15:53:10   540.50      2,790 
---------  ----------  --------- 
 15:53:10   540.50      4,273 
---------  ----------  --------- 
 15:53:14   540.50      2,000 
---------  ----------  --------- 
 15:53:14   540.50      2,000 
---------  ----------  --------- 
 15:53:14   540.50      2,790 
---------  ----------  --------- 
 15:53:14   540.50      47 
---------  ----------  --------- 
 15:53:14   540.50      1,025 
---------  ----------  --------- 
 15:53:31   540.40      3,530 
---------  ----------  --------- 
 15:53:31   540.30      200 
---------  ----------  --------- 
 15:53:31   540.40      889 
---------  ----------  --------- 
 15:53:45   540.30      31 
---------  ----------  --------- 
 15:53:53   540.30      2,361 
---------  ----------  --------- 
 15:53:53   540.30      2,000 
---------  ----------  --------- 
 15:53:56   540.20      2,373 
---------  ----------  --------- 
 15:53:57   540.20      1,053 
---------  ----------  --------- 
 15:53:57   540.20      1,804 
---------  ----------  --------- 
 15:53:58   540.20      1,088 
---------  ----------  --------- 
 15:54:03   540.20      2,790 
---------  ----------  --------- 
 15:54:03   540.20      1,236 
---------  ----------  --------- 
 15:54:03   540.20      1,021 
---------  ----------  --------- 
 15:54:45   540.00      1,812 
---------  ----------  --------- 
 15:54:45   540.00      1,999 
---------  ----------  --------- 
 15:54:45   540.00      311 
---------  ----------  --------- 
 15:54:45   540.00      1,800 
---------  ----------  --------- 
 15:54:45   540.10      2,000 
---------  ----------  --------- 
 15:54:45   540.10      201 
---------  ----------  --------- 
 15:54:47   539.90      1,488 
---------  ----------  --------- 
 15:54:50   540.00      2,000 
---------  ----------  --------- 
 15:54:50   540.00      1,166 
---------  ----------  --------- 
 15:55:00   540.10      876 
---------  ----------  --------- 
 15:55:00   540.10      1,005 
---------  ----------  --------- 
 15:55:00   540.10      1,162 
---------  ----------  --------- 
 15:55:30   540.10      378 
---------  ----------  --------- 
 15:55:30   540.10      947 
---------  ----------  --------- 
 15:55:30   540.10      2,790 
---------  ----------  --------- 
 15:55:30   540.10      1,034 
---------  ----------  --------- 
 15:55:43   540.10      1,166 
---------  ----------  --------- 
 15:55:43   540.10      2,790 
---------  ----------  --------- 
 15:55:43   540.10      360 
---------  ----------  --------- 
 15:55:48   540.10      1,063 
---------  ----------  --------- 
 15:56:55   540.10      2,000 
---------  ----------  --------- 
 15:56:55   540.10      1,166 
---------  ----------  --------- 
 15:57:00   540.10      2,000 
---------  ----------  --------- 
 15:57:00   540.10      189 
---------  ----------  --------- 
 15:58:21   540.60      480 
---------  ----------  --------- 
 15:58:21   540.60      1,201 
---------  ----------  --------- 
 15:58:21   540.60      2,614 
---------  ----------  --------- 
 15:58:21   540.60      844 
---------  ----------  --------- 
 15:58:21   540.60      620 
---------  ----------  --------- 
 15:58:22   540.60      504 
---------  ----------  --------- 
 16:00:04   540.60      839 
---------  ----------  --------- 
 16:00:10   540.60      173 
---------  ----------  --------- 
 16:00:10   540.60      129 
---------  ----------  --------- 
 16:00:10   540.60      2,183 
---------  ----------  --------- 
 16:00:16   540.60      1,200 
---------  ----------  --------- 
 16:00:36   540.80      1,121 
---------  ----------  --------- 
 16:00:36   540.80      1,872 
---------  ----------  --------- 
 16:00:36   540.80      1,200 
---------  ----------  --------- 
 16:00:36   540.80      1,135 
---------  ----------  --------- 
 16:00:44   540.70      4,376 
---------  ----------  --------- 
 16:00:44   540.70      1,582 
---------  ----------  --------- 
 16:01:27   540.60      3,147 
---------  ----------  --------- 
 16:01:27   540.60      1,151 
---------  ----------  --------- 
 16:01:27   540.60      433 
---------  ----------  --------- 
 16:02:58   540.70      608 
---------  ----------  --------- 
 16:02:58   540.70      1,166 
---------  ----------  --------- 
 16:02:58   540.70      1,174 
---------  ----------  --------- 
 16:02:58   540.70      1,343 
---------  ----------  --------- 
 16:02:58   540.70      1,400 
---------  ----------  --------- 
 16:03:03   540.70      2,000 
---------  ----------  --------- 
 16:03:03   540.70      950 
---------  ----------  --------- 
 16:03:03   540.70      1,166 
---------  ----------  --------- 
 16:03:03   540.70      496 
---------  ----------  --------- 
 16:03:48   540.80      446 
---------  ----------  --------- 
 16:03:48   540.80      2,000 
---------  ----------  --------- 
 16:03:48   540.80      1,200 
---------  ----------  --------- 
 16:03:48   540.80      1,166 
---------  ----------  --------- 
 16:03:48   540.80      68 
---------  ----------  --------- 
 16:04:18   540.90      2,062 
---------  ----------  --------- 
 16:04:18   540.90      2,000 
---------  ----------  --------- 
 16:04:18   540.90      1,134 
---------  ----------  --------- 
 16:04:28   540.80      1,219 
---------  ----------  --------- 
 16:04:33   540.80      2,000 
---------  ----------  --------- 
 16:04:33   540.80      1,219 
---------  ----------  --------- 
 16:04:33   540.80      1,200 
---------  ----------  --------- 
 16:04:33   540.80      1,113 
---------  ----------  --------- 
 16:04:33   540.80      1,200 
---------  ----------  --------- 
 16:04:38   540.80      2,000 
---------  ----------  --------- 
 16:04:38   540.80      989 
---------  ----------  --------- 
 16:04:38   540.80      950 
---------  ----------  --------- 
 16:04:38   540.80      1,219 
---------  ----------  --------- 
 16:04:45   540.80      2,000 
---------  ----------  --------- 
 16:04:45   540.80      755 
---------  ----------  --------- 
 16:05:39   540.70      3,943 
---------  ----------  --------- 
 16:05:58   540.60      1,600 
---------  ----------  --------- 
 16:05:58   540.60      1,000 
---------  ----------  --------- 
 16:05:58   540.60      1,200 
---------  ----------  --------- 
 16:05:58   540.60      1,207 
---------  ----------  --------- 
 16:06:02   540.60      1,202 
---------  ----------  --------- 
 16:07:13   540.50      1,600 
---------  ----------  --------- 
 16:07:13   540.50      1,522 
---------  ----------  --------- 
 16:07:13   540.50      750 
---------  ----------  --------- 
 16:07:13   540.50      43 
---------  ----------  --------- 
 16:07:18   540.50      1,532 
---------  ----------  --------- 
 16:07:53   540.50      1,027 
---------  ----------  --------- 
 16:07:59   540.60      4,124 
---------  ----------  --------- 
 16:07:59   540.60      336 
---------  ----------  --------- 
 16:10:20   540.60      1,200 
---------  ----------  --------- 
 16:10:20   540.60      2,000 
---------  ----------  --------- 
 16:10:20   540.60      1,200 
---------  ----------  --------- 
 16:10:20   540.60      830 
---------  ----------  --------- 
 16:10:21   540.60      211 
---------  ----------  --------- 
 16:10:21   540.60      599 
---------  ----------  --------- 
 16:10:21   540.60      862 
---------  ----------  --------- 
 16:10:26   540.60      33 
---------  ----------  --------- 
 16:10:34   540.60      1,981 
---------  ----------  --------- 
 16:10:34   540.60      1,050 
---------  ----------  --------- 
 16:10:57   540.50      3,988 
---------  ----------  --------- 
 16:11:02   540.50      175 
---------  ----------  --------- 
 16:11:02   540.50      1,201 
---------  ----------  --------- 
 16:11:02   540.50      195 
---------  ----------  --------- 
 16:12:12   540.60      751 
---------  ----------  --------- 
 16:12:12   540.60      1,105 
---------  ----------  --------- 
 16:12:12   540.60      650 
---------  ----------  --------- 
 16:12:12   540.60      198 
---------  ----------  --------- 
 16:12:12   540.60      1,234 
---------  ----------  --------- 
 16:12:12   540.60      1,754 
---------  ----------  --------- 
 16:12:17   540.70      683 
---------  ----------  --------- 
 16:12:17   540.70      3,924 
---------  ----------  --------- 
 16:13:31   540.70      3,737 
---------  ----------  --------- 
 16:13:33   540.60      1,174 
---------  ----------  --------- 
 16:14:27   540.50      1,197 
---------  ----------  --------- 
 16:14:27   540.50      2,885 
---------  ----------  --------- 
 16:14:32   540.60      1,534 
---------  ----------  --------- 
 16:14:32   540.60      431 
---------  ----------  --------- 
 16:14:32   540.60      3 
---------  ----------  --------- 
 16:14:37   540.60      2,000 
---------  ----------  --------- 
 16:14:37   540.60      2,743 
---------  ----------  --------- 
 16:15:02   540.50      596 
---------  ----------  --------- 
 16:15:02   540.50      1,620 
---------  ----------  --------- 
 16:15:02   540.50      564 
---------  ----------  --------- 
 16:15:02   540.50      520 
---------  ----------  --------- 
 16:15:02   540.50      862 
---------  ----------  --------- 
 16:15:02   540.50      320 
---------  ----------  --------- 
 16:15:35   540.50      4,590 
---------  ----------  --------- 
 16:15:35   540.50      486 
---------  ----------  --------- 
 16:15:35   540.50      447 
---------  ----------  --------- 
 16:15:36   540.50      119 
---------  ----------  --------- 
 16:15:57   540.40      4,076 
---------  ----------  --------- 
 16:16:04   540.50      1,428 
---------  ----------  --------- 
 16:16:28   540.60      779 
---------  ----------  --------- 
 16:16:28   540.60      3,346 
---------  ----------  --------- 
 16:16:28   540.60      584 
---------  ----------  --------- 
 16:16:29   540.60      4,284 
---------  ----------  --------- 
 16:16:39   540.70      1,166 
---------  ----------  --------- 
 16:16:39   540.70      594 
---------  ----------  --------- 
 16:16:42   540.60      3,561 
---------  ----------  --------- 
 16:17:08   540.80      1,503 
---------  ----------  --------- 
 16:17:13   540.80      2,000 
---------  ----------  --------- 
 16:17:13   540.80      1,200 
---------  ----------  --------- 
 16:17:13   540.80      1,140 
---------  ----------  --------- 
 16:17:13   540.80      1,200 
---------  ----------  --------- 
 16:17:14   540.70      180 
---------  ----------  --------- 
 16:17:14   540.70      1,300 
---------  ----------  --------- 
 16:17:14   540.70      1,200 
---------  ----------  --------- 
 16:17:15   540.70      660 
---------  ----------  --------- 
 16:17:18   540.60      1,713 
---------  ----------  --------- 
 16:18:12   540.60      1,076 
---------  ----------  --------- 
 16:18:16   540.70      1,603 
---------  ----------  --------- 
 16:18:16   540.70      1,160 
---------  ----------  --------- 
 16:18:34   540.70      1,735 
---------  ----------  --------- 
 16:18:34   540.70      265 
---------  ----------  --------- 
 16:18:34   540.70      82 
---------  ----------  --------- 
 16:18:34   540.70      53 
---------  ----------  --------- 
 16:18:34   540.70      17 
---------  ----------  --------- 
 16:18:34   540.70      14 
---------  ----------  --------- 
 16:19:01   540.80      613 
---------  ----------  --------- 
 16:19:01   540.80      106 
---------  ----------  --------- 
 16:19:01   540.80      123 
---------  ----------  --------- 
 16:19:01   540.80      21 
---------  ----------  --------- 
 16:19:01   540.80      25 
---------  ----------  --------- 
 16:19:26   540.70      1,163 
---------  ----------  --------- 
 16:19:26   540.70      233 
---------  ----------  --------- 
 16:19:26   540.70      46 
---------  ----------  --------- 
 16:19:30   540.70      268 
---------  ----------  --------- 
 16:19:30   540.70      54 
---------  ----------  --------- 
 16:19:30   540.70      1,242 
---------  ----------  --------- 
 16:19:32   540.70      1,100 
---------  ----------  --------- 
 16:19:35   540.70      435 
---------  ----------  --------- 
 16:19:35   540.70      87 
---------  ----------  --------- 
 16:19:35   540.70      18 
---------  ----------  --------- 
 16:19:47   540.80      165 
---------  ----------  --------- 
 16:19:47   540.80      286 
---------  ----------  --------- 
 16:19:47   540.80      33 
---------  ----------  --------- 
 16:19:47   540.80      57 
---------  ----------  --------- 
 16:19:47   540.80      18 
---------  ----------  --------- 
 

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Nickesha Graham-Burrell

Shareholder Services Team

+ 44 (0) 207 992 3633

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKQDQABKDQFB

(END) Dow Jones Newswires

August 24, 2016 12:50 ET (16:50 GMT)

Hsbc (LSE:HSBA)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Hsbc Charts.
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Hsbc Charts.