TIDMHSBA

RNS Number : 4982K

HSBC Holdings PLC

21 September 2016

HSBC HOLDINGS PLC

21 September 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:               21 September 2016 
 
Number of ordinary shares 
 of US$0.50 each purchased:     2,583,483 
 
Highest price paid per share:   GBP5.9420 
 
Lowest price paid per share:    GBP5.8670 
 
Volume weighted average price   GBP5.8952 
 paid per share: 
 

Following the purchase of these shares, the Company holds 91,871,086 of its ordinary shares in treasury and has 19,833,717,438 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,833,717,438. 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    Quantity 
             (p) 
---------  -------  --------- 
 08:01:12   591.10   5,845 
---------  -------  --------- 
 08:01:22   591.00   2,022 
---------  -------  --------- 
 08:01:22   591.00   1,000 
---------  -------  --------- 
 08:01:50   592.00   2,584 
---------  -------  --------- 
 08:02:01   591.50   5,845 
---------  -------  --------- 
 08:02:01   591.50   1,197 
---------  -------  --------- 
 08:02:45   591.40   3,962 
---------  -------  --------- 
 08:03:08   591.50   2,238 
---------  -------  --------- 
 08:03:08   591.60   1,353 
---------  -------  --------- 
 08:03:08   591.60   1,714 
---------  -------  --------- 
 08:03:08   591.60   542 
---------  -------  --------- 
 08:03:19   591.50   1,126 
---------  -------  --------- 
 08:03:19   591.50   1,323 
---------  -------  --------- 
 08:03:19   591.50   3,383 
---------  -------  --------- 
 08:04:39   591.70   2,825 
---------  -------  --------- 
 08:04:39   591.70   5,845 
---------  -------  --------- 
 08:04:44   591.70   3,962 
---------  -------  --------- 
 08:04:51   591.70   5,812 
---------  -------  --------- 
 08:05:38   591.60   104 
---------  -------  --------- 
 08:05:38   591.60   1,231 
---------  -------  --------- 
 08:05:38   591.60   4,726 
---------  -------  --------- 
 08:06:55   591.40   800 
---------  -------  --------- 
 08:06:55   591.40   974 
---------  -------  --------- 
 08:06:57   591.30   1,321 
---------  -------  --------- 
 08:07:28   591.60   950 
---------  -------  --------- 
 08:07:45   591.40   347 
---------  -------  --------- 
 08:08:00   591.60   950 
---------  -------  --------- 
 08:08:05   591.60   260 
---------  -------  --------- 
 08:08:08   591.50   5,845 
---------  -------  --------- 
 08:08:08   591.50   5,845 
---------  -------  --------- 
 08:08:10   591.90   548 
---------  -------  --------- 
 08:08:10   591.90   816 
---------  -------  --------- 
 08:08:15   591.80   1,000 
---------  -------  --------- 
 08:08:15   591.80   580 
---------  -------  --------- 
 08:08:21   591.90   964 
---------  -------  --------- 
 08:08:32   591.90   683 
---------  -------  --------- 
 08:08:32   591.90   580 
---------  -------  --------- 
 08:08:37   591.90   892 
---------  -------  --------- 
 08:08:37   591.90   580 
---------  -------  --------- 
 08:08:42   591.90   580 
---------  -------  --------- 
 08:08:42   591.90   580 
---------  -------  --------- 
 08:08:42   591.90   1,008 
---------  -------  --------- 
 08:08:45   591.90   545 
---------  -------  --------- 
 08:08:45   591.90   1,267 
---------  -------  --------- 
 08:08:45   591.80   580 
---------  -------  --------- 
 08:08:45   591.90   1,574 
---------  -------  --------- 
 08:08:45   591.90   4,271 
---------  -------  --------- 
 08:08:45   591.90   965 
---------  -------  --------- 
 08:08:45   591.90   1,000 
---------  -------  --------- 
 08:08:45   591.90   2,700 
---------  -------  --------- 
 08:08:45   591.90   600 
---------  -------  --------- 
 08:09:03   591.90   2,000 
---------  -------  --------- 
 08:09:07   591.80   2,788 
---------  -------  --------- 
 08:09:07   591.80   1,283 
---------  -------  --------- 
 08:09:21   592.00   2,000 
---------  -------  --------- 
 08:09:24   592.00   482 
---------  -------  --------- 
 08:09:42   592.00   633 
---------  -------  --------- 
 08:09:42   592.00   2,839 
---------  -------  --------- 
 08:10:27   591.60   3,821 
---------  -------  --------- 
 08:10:27   591.60   1,527 
---------  -------  --------- 
 08:10:50   592.20   5,757 
---------  -------  --------- 
 08:11:15   593.40   2,000 
---------  -------  --------- 
 08:11:35   593.20   1,528 
---------  -------  --------- 
 08:11:36   593.20   500 
---------  -------  --------- 
 08:11:36   593.20   542 
---------  -------  --------- 
 08:11:36   593.20   306 
---------  -------  --------- 
 08:11:36   593.20   619 
---------  -------  --------- 
 08:11:39   593.20   1,234 
---------  -------  --------- 
 08:11:40   593.30   1,193 
---------  -------  --------- 
 08:11:55   593.20   400 
---------  -------  --------- 
 08:11:55   593.20   324 
---------  -------  --------- 
 08:11:55   593.20   1,506 
---------  -------  --------- 
 08:11:55   593.20   2,000 
---------  -------  --------- 
 08:12:08   593.10   683 
---------  -------  --------- 
 08:12:08   593.10   754 
---------  -------  --------- 
 08:12:12   593.00   4,874 
---------  -------  --------- 
 08:12:15   593.00   1,204 
---------  -------  --------- 
 08:13:15   593.00   2,443 
---------  -------  --------- 
 08:13:15   593.00   1,641 
---------  -------  --------- 
 08:13:15   593.00   3,000 
---------  -------  --------- 
 08:13:49   593.50   2,181 
---------  -------  --------- 
 08:13:49   593.50   1,762 
---------  -------  --------- 
 08:13:54   593.50   1,685 
---------  -------  --------- 
 08:13:59   593.50   2,774 
---------  -------  --------- 
 08:14:04   593.60   2,632 
---------  -------  --------- 
 08:14:16   593.90   5,293 
---------  -------  --------- 
 08:14:49   594.20   4,748 
---------  -------  --------- 
 08:15:02   594.10   5,845 
---------  -------  --------- 
 08:15:05   594.10   1,291 
---------  -------  --------- 
 08:15:36   593.70   4,508 
---------  -------  --------- 
 08:15:58   593.90   1,230 
---------  -------  --------- 
 08:15:58   593.90   2,000 
---------  -------  --------- 
 08:16:04   594.00   1,194 
---------  -------  --------- 
 08:16:04   594.00   2,350 
---------  -------  --------- 
 08:16:11   593.90   972 
---------  -------  --------- 
 08:16:11   593.90   1,907 
---------  -------  --------- 
 08:16:11   593.90   291 
---------  -------  --------- 
 08:16:11   593.90   2,319 
---------  -------  --------- 
 08:16:36   593.80   2,591 
---------  -------  --------- 
 08:16:36   593.80   1,155 
---------  -------  --------- 
 08:16:36   593.80   105 
---------  -------  --------- 
 08:16:39   593.80   1,398 
---------  -------  --------- 
 08:16:39   593.80   36 
---------  -------  --------- 
 08:17:04   593.70   600 
---------  -------  --------- 
 08:17:04   593.70   2,000 
---------  -------  --------- 
 08:17:18   593.70   1,860 
---------  -------  --------- 
 08:17:25   593.70   1,565 
---------  -------  --------- 
 08:17:25   593.70   4,298 
---------  -------  --------- 
 08:17:25   593.70   542 
---------  -------  --------- 
 08:17:25   593.70   389 
---------  -------  --------- 
 08:17:25   593.70   616 
---------  -------  --------- 
 08:17:38   593.50   250 
---------  -------  --------- 
 08:17:38   593.50   2,000 
---------  -------  --------- 
 08:17:43   593.50   1,150 
---------  -------  --------- 
 08:17:43   593.50   2,226 
---------  -------  --------- 
 08:17:54   593.50   1,201 
---------  -------  --------- 
 08:18:03   593.40   5,361 
---------  -------  --------- 
 08:18:30   593.30   543 
---------  -------  --------- 
 08:18:35   593.10   3,452 
---------  -------  --------- 
 08:18:35   593.10   1,150 
---------  -------  --------- 
 08:18:35   593.10   1,024 
---------  -------  --------- 
 08:18:52   592.80   4,852 
---------  -------  --------- 
 08:19:03   593.10   1,185 
---------  -------  --------- 
 08:19:16   593.20   145 
---------  -------  --------- 
 08:19:19   593.00   4,621 
---------  -------  --------- 
 08:19:37   592.90   6,544 
---------  -------  --------- 
 08:20:02   592.80   2,151 
---------  -------  --------- 
 08:20:02   593.00   834 
---------  -------  --------- 
 08:20:02   593.00   2,000 
---------  -------  --------- 
 08:20:09   592.80   1,252 
---------  -------  --------- 
 08:20:32   592.60   1,064 
---------  -------  --------- 
 08:20:32   592.60   3,531 
---------  -------  --------- 
 08:20:48   592.70   200 
---------  -------  --------- 
 08:21:02   592.50   1,416 
---------  -------  --------- 
 08:21:02   592.50   2,000 
---------  -------  --------- 
 08:21:02   592.70   5,845 
---------  -------  --------- 
 08:21:02   592.70   5,845 
---------  -------  --------- 
 08:21:31   592.50   517 
---------  -------  --------- 
 08:21:31   592.50   542 
---------  -------  --------- 
 08:21:31   592.50   964 
---------  -------  --------- 
 08:21:31   592.50   1,831 
---------  -------  --------- 
 08:21:49   592.60   148 
---------  -------  --------- 
 08:21:49   592.60   50 
---------  -------  --------- 
 08:21:49   592.60   1,131 
---------  -------  --------- 
 08:21:49   592.60   920 
---------  -------  --------- 
 08:22:37   592.90   4,726 
---------  -------  --------- 
 08:22:37   592.90   98 
---------  -------  --------- 
 08:22:42   592.80   5,845 
---------  -------  --------- 
 08:23:11   592.60   542 
---------  -------  --------- 
 08:23:11   592.60   1,200 
---------  -------  --------- 
 08:23:16   592.60   1,230 
---------  -------  --------- 
 08:23:16   592.60   2,472 
---------  -------  --------- 
 08:23:16   592.60   548 
---------  -------  --------- 
 08:23:53   592.60   2,038 
---------  -------  --------- 
 08:24:12   592.60   3,622 
---------  -------  --------- 
 08:24:12   592.60   5,845 
---------  -------  --------- 
 08:24:19   592.70   763 
---------  -------  --------- 
 08:24:24   592.70   231 
---------  -------  --------- 
 08:24:35   592.80   1,006 
---------  -------  --------- 
 08:24:40   592.80   1,230 
---------  -------  --------- 
 08:24:40   592.80   1,708 
---------  -------  --------- 
 08:24:40   592.80   1,868 
---------  -------  --------- 
 08:24:40   592.80   543 
---------  -------  --------- 
 08:24:48   592.70   4,458 
---------  -------  --------- 
 08:25:01   592.70   834 
---------  -------  --------- 
 08:25:01   592.70   120 
---------  -------  --------- 
 08:25:07   592.80   226 
---------  -------  --------- 
 08:25:07   592.80   2,976 
---------  -------  --------- 
 08:25:07   592.80   661 
---------  -------  --------- 
 08:25:38   592.10   1,200 
---------  -------  --------- 
 08:25:38   592.10   1,984 
---------  -------  --------- 
 08:25:38   592.10   2,000 
---------  -------  --------- 
 08:26:01   591.90   542 
---------  -------  --------- 
 08:26:01   591.90   1,200 
---------  -------  --------- 
 08:26:01   591.90   1,056 
---------  -------  --------- 
 08:26:01   591.90   1,132 
---------  -------  --------- 
 08:26:01   591.90   2,000 
---------  -------  --------- 
 08:26:19   591.70   82 
---------  -------  --------- 
 08:26:23   591.80   1,182 
---------  -------  --------- 
 08:26:24   591.80   738 
---------  -------  --------- 
 08:26:24   591.80   1,230 
---------  -------  --------- 
 08:26:24   591.80   1,488 
---------  -------  --------- 
 08:26:29   592.00   896 
---------  -------  --------- 
 08:26:29   592.00   400 
---------  -------  --------- 
 08:27:21   592.30   5,845 
---------  -------  --------- 
 08:28:03   592.50   70 
---------  -------  --------- 
 08:28:03   592.50   4,768 
---------  -------  --------- 
 08:28:10   592.60   1,431 
---------  -------  --------- 
 08:28:19   592.60   1,230 
---------  -------  --------- 
 08:28:19   592.60   1,733 
---------  -------  --------- 
 08:28:21   592.60   1,357 
---------  -------  --------- 
 08:28:33   592.60   1,293 
---------  -------  --------- 
 08:28:33   592.60   1,200 
---------  -------  --------- 
 08:28:33   592.60   4,606 
---------  -------  --------- 
 08:28:33   592.60   1,239 
---------  -------  --------- 
 08:28:57   592.50   1,098 
---------  -------  --------- 
 08:28:57   592.50   1,200 
---------  -------  --------- 
 08:28:57   592.50   543 
---------  -------  --------- 
 08:28:57   592.50   2,000 
---------  -------  --------- 
 08:29:17   592.20   5,845 
---------  -------  --------- 
 08:29:44   592.00   339 
---------  -------  --------- 
 08:29:44   592.00   1,111 
---------  -------  --------- 
 08:29:44   592.00   1,200 
---------  -------  --------- 
 08:29:44   592.00   1,243 
---------  -------  --------- 
 08:29:44   592.00   2,000 
---------  -------  --------- 
 08:30:11   591.70   371 
---------  -------  --------- 
 08:30:11   591.70   1,465 
---------  -------  --------- 
 08:30:15   591.70   2,620 
---------  -------  --------- 
 08:30:32   591.60   1,117 
---------  -------  --------- 
 08:30:32   591.60   1,000 
---------  -------  --------- 
 08:30:32   591.60   830 
---------  -------  --------- 
 08:30:32   591.60   926 
---------  -------  --------- 
 08:30:42   591.70   1,991 
---------  -------  --------- 
 08:30:42   591.70   1,150 
---------  -------  --------- 
 08:30:58   591.70   2,000 
---------  -------  --------- 
 08:31:03   591.70   1,450 
---------  -------  --------- 
 08:31:03   591.70   541 
---------  -------  --------- 
 08:31:20   591.90   208 
---------  -------  --------- 
 08:31:20   591.90   1,364 
---------  -------  --------- 
 08:31:20   591.90   172 
---------  -------  --------- 
 08:31:25   591.90   1,230 
---------  -------  --------- 
 08:31:25   591.90   765 
---------  -------  --------- 
 08:31:25   591.90   1,146 
---------  -------  --------- 
 08:31:25   591.90   132 
---------  -------  --------- 
 08:31:30   591.90   577 
---------  -------  --------- 
 08:31:30   591.90   228 
---------  -------  --------- 
 08:31:35   592.00   1,850 
---------  -------  --------- 
 08:31:46   591.90   5,845 
---------  -------  --------- 
 08:32:12   591.80   123 
---------  -------  --------- 
 08:32:12   591.80   1,200 
---------  -------  --------- 
 08:32:23   591.80   543 
---------  -------  --------- 
 08:32:23   591.80   1,365 
---------  -------  --------- 
 08:32:23   591.80   1,450 
---------  -------  --------- 
 08:32:53   591.80   998 
---------  -------  --------- 
 08:32:53   591.80   700 
---------  -------  --------- 
 08:32:53   591.80   3,420 
---------  -------  --------- 
 08:32:57   591.80   5,845 
---------  -------  --------- 
 08:33:02   591.90   1,827 
---------  -------  --------- 
 08:33:27   591.90   1,126 
---------  -------  --------- 
 08:33:27   591.90   1,059 
---------  -------  --------- 
 08:33:27   591.90   1,000 
---------  -------  --------- 
 08:33:27   591.90   2,370 
---------  -------  --------- 
 08:33:53   591.70   1,000 
---------  -------  --------- 
 08:33:56   591.50   2,445 
---------  -------  --------- 
 08:33:56   591.50   1,118 
---------  -------  --------- 
 08:33:56   591.50   263 
---------  -------  --------- 
 08:34:33   591.60   5,845 
---------  -------  --------- 
 08:34:42   591.60   1,241 
---------  -------  --------- 
 08:34:44   591.40   4,604 
---------  -------  --------- 
 08:35:07   591.50   600 
---------  -------  --------- 
 08:35:07   591.50   880 
---------  -------  --------- 
 08:35:07   591.50   543 
---------  -------  --------- 
 08:35:12   591.40   1,237 
---------  -------  --------- 
 08:35:12   591.40   2,590 
---------  -------  --------- 
 08:35:32   591.40   542 
---------  -------  --------- 
 08:35:32   591.40   1,240 
---------  -------  --------- 
 08:35:32   591.40   1,670 
---------  -------  --------- 
 08:35:37   591.40   613 
---------  -------  --------- 
 08:35:42   591.40   397 
---------  -------  --------- 
 08:35:42   591.40   1,266 
---------  -------  --------- 
 08:35:47   591.40   1,135 
---------  -------  --------- 
 08:35:47   591.40   116 
---------  -------  --------- 
 08:35:57   591.50   2,000 
---------  -------  --------- 
 08:36:00   591.40   2,741 
---------  -------  --------- 
 08:36:24   591.40   1,000 
---------  -------  --------- 
 08:36:24   591.40   400 
---------  -------  --------- 
 08:36:24   591.40   947 
---------  -------  --------- 
 08:36:24   591.40   5,845 
---------  -------  --------- 
 08:36:25   591.40   872 
---------  -------  --------- 
 08:36:25   591.40   1,304 
---------  -------  --------- 
 08:36:25   591.40   1,304 
---------  -------  --------- 
 08:36:25   591.40   1,200 
---------  -------  --------- 
 08:38:28   591.40   1,223 
---------  -------  --------- 
 08:38:38   591.40   1,398 
---------  -------  --------- 
 08:38:38   591.40   1,200 
---------  -------  --------- 
 08:38:38   591.40   1,502 
---------  -------  --------- 
 08:38:38   591.40   543 
---------  -------  --------- 
 08:38:38   591.40   1,500 
---------  -------  --------- 
 08:38:39   591.40   1,643 
---------  -------  --------- 
 08:38:39   591.40   2,706 
---------  -------  --------- 
 08:38:39   591.40   541 
---------  -------  --------- 
 08:39:06   591.00   250 
---------  -------  --------- 
 08:39:06   591.00   1,000 
---------  -------  --------- 
 08:39:06   591.00   1,303 
---------  -------  --------- 
 08:39:06   591.00   2,000 
---------  -------  --------- 
 08:39:30   591.00   541 
---------  -------  --------- 
 08:39:30   591.00   707 
---------  -------  --------- 
 08:39:30   591.00   543 
---------  -------  --------- 
 08:39:30   591.00   1,860 
---------  -------  --------- 
 08:39:30   591.00   400 
---------  -------  --------- 
 08:39:30   591.00   977 
---------  -------  --------- 
 08:39:35   591.00   1,241 
---------  -------  --------- 
 08:40:04   591.00   3,457 
---------  -------  --------- 
 08:40:11   591.00   134 
---------  -------  --------- 
 08:40:11   591.00   1,381 
---------  -------  --------- 
 08:40:32   590.80   5,845 
---------  -------  --------- 
 08:40:36   590.70   40 
---------  -------  --------- 
 08:40:36   590.70   1,243 
---------  -------  --------- 
 08:41:09   590.70   897 
---------  -------  --------- 
 08:41:09   590.70   2,183 
---------  -------  --------- 
 08:41:09   590.70   246 
---------  -------  --------- 
 08:41:09   590.70   409 
---------  -------  --------- 
 08:41:09   590.70   1,212 
---------  -------  --------- 
 08:41:24   590.70   1,000 
---------  -------  --------- 
 08:41:24   590.70   1,200 
---------  -------  --------- 
 08:41:24   590.70   2,000 
---------  -------  --------- 
 08:41:28   590.60   616 
---------  -------  --------- 
 08:41:28   590.60   828 
---------  -------  --------- 
 08:41:56   590.80   368 
---------  -------  --------- 
 08:43:02   590.90   2,059 
---------  -------  --------- 
 08:43:02   590.90   1,288 
---------  -------  --------- 
 08:43:02   590.90   372 
---------  -------  --------- 
 08:43:03   590.90   1,000 
---------  -------  --------- 
 08:43:04   590.90   140 
---------  -------  --------- 
 08:43:24   591.00   5,794 
---------  -------  --------- 
 08:43:48   591.20   1,000 
---------  -------  --------- 
 08:43:48   591.20   2,422 
---------  -------  --------- 
 08:43:53   591.10   30 
---------  -------  --------- 
 08:43:53   591.10   2,311 
---------  -------  --------- 
 08:44:01   590.80   818 
---------  -------  --------- 
 08:44:01   590.80   1,000 
---------  -------  --------- 
 08:44:01   590.90   257 
---------  -------  --------- 
 08:44:01   590.90   33 
---------  -------  --------- 
 08:44:01   590.90   529 
---------  -------  --------- 
 08:44:01   590.90   5,026 
---------  -------  --------- 
 08:44:29   590.80   700 
---------  -------  --------- 
 08:44:29   590.80   130 
---------  -------  --------- 
 08:44:29   590.80   1,000 
---------  -------  --------- 
 08:44:29   590.80   2,000 
---------  -------  --------- 
 08:44:29   590.80   1,267 
---------  -------  --------- 
 08:45:06   590.90   1,200 
---------  -------  --------- 
 08:45:11   590.90   995 
---------  -------  --------- 
 08:45:11   590.90   2,916 
---------  -------  --------- 
 08:45:35   591.00   1,000 
---------  -------  --------- 
 08:45:35   591.00   775 
---------  -------  --------- 
 08:45:40   591.00   900 
---------  -------  --------- 
 08:45:40   591.00   1,000 
---------  -------  --------- 
 08:45:40   591.00   1,425 
---------  -------  --------- 
 08:45:40   591.00   2,000 
---------  -------  --------- 
 08:46:11   591.10   1,921 
---------  -------  --------- 
 08:46:11   591.10   543 
---------  -------  --------- 
 08:46:12   591.10   1,230 
---------  -------  --------- 
 08:46:16   591.00   462 
---------  -------  --------- 
 08:46:16   591.00   1,364 
---------  -------  --------- 
 08:46:32   590.90   925 
---------  -------  --------- 
 08:46:32   590.90   1,288 
---------  -------  --------- 
 08:46:32   590.90   3,632 
---------  -------  --------- 
 08:46:56   590.90   2,789 
---------  -------  --------- 
 08:46:56   590.90   1,056 
---------  -------  --------- 
 08:46:56   590.90   2,000 
---------  -------  --------- 
 08:47:27   590.30   4,940 
---------  -------  --------- 
 08:47:27   590.30   905 
---------  -------  --------- 
 08:48:01   590.30   723 
---------  -------  --------- 
 08:48:01   590.30   1,000 
---------  -------  --------- 
 08:48:01   590.30   2,000 
---------  -------  --------- 
 08:48:01   590.30   2,000 
---------  -------  --------- 
 08:48:01   590.20   246 
---------  -------  --------- 
 08:48:26   589.80   1,722 
---------  -------  --------- 
 08:48:26   589.80   3,119 
---------  -------  --------- 
 08:48:26   589.80   1,004 
---------  -------  --------- 
 08:48:55   590.20   3,452 
---------  -------  --------- 
 08:48:55   590.20   2,296 
---------  -------  --------- 
 08:49:32   590.30   864 
---------  -------  --------- 
 08:49:32   590.30   896 
---------  -------  --------- 
 08:49:32   590.30   1,000 
---------  -------  --------- 
 08:49:32   590.30   543 
---------  -------  --------- 
 08:49:37   590.30   767 
---------  -------  --------- 
 08:49:37   590.30   2,000 
---------  -------  --------- 
 08:50:05   591.10   273 
---------  -------  --------- 
 08:50:38   590.80   4,896 
---------  -------  --------- 
 08:51:07   590.60   1,910 
---------  -------  --------- 
 08:51:07   590.60   971 
---------  -------  --------- 
 08:51:07   590.60   246 
---------  -------  --------- 
 08:51:12   590.60   702 
---------  -------  --------- 
 08:51:14   590.60   543 
---------  -------  --------- 
 08:51:14   590.60   1,438 
---------  -------  --------- 
 08:51:34   590.80   649 
---------  -------  --------- 
 08:51:34   590.80   6,087 
---------  -------  --------- 
 08:51:34   590.80   541 
---------  -------  --------- 
 08:51:34   590.80   911 
---------  -------  --------- 
 08:52:18   591.00   3,514 
---------  -------  --------- 
 08:52:27   591.30   1,282 
---------  -------  --------- 
 08:52:48   591.30   767 
---------  -------  --------- 
 08:53:02   591.30   476 
---------  -------  --------- 
 08:53:02   591.30   841 
---------  -------  --------- 
 08:53:02   591.30   1,383 
---------  -------  --------- 
 08:53:02   591.30   951 
---------  -------  --------- 
 08:53:02   591.30   3,701 
---------  -------  --------- 
 08:53:02   591.30   300 
---------  -------  --------- 
 08:53:02   591.30   543 
---------  -------  --------- 
 08:53:02   591.30   301 
---------  -------  --------- 
 08:53:02   591.30   1,000 
---------  -------  --------- 
 08:53:21   591.10   5,845 
---------  -------  --------- 
 08:53:22   591.10   598 
---------  -------  --------- 
 08:53:22   591.10   998 
---------  -------  --------- 
 08:54:18   591.10   939 
---------  -------  --------- 
 08:54:18   591.10   3,305 
---------  -------  --------- 
 08:54:25   591.20   1,797 
---------  -------  --------- 
 08:54:25   591.20   1,376 
---------  -------  --------- 
 08:54:25   591.20   2,000 
---------  -------  --------- 
 08:54:36   591.30   664 
---------  -------  --------- 
 08:54:36   591.30   142 
---------  -------  --------- 
 08:54:36   591.30   541 
---------  -------  --------- 
 08:54:36   591.30   749 
---------  -------  --------- 
 08:55:23   591.20   1,112 
---------  -------  --------- 
 08:55:23   591.20   866 
---------  -------  --------- 
 08:55:23   591.20   543 
---------  -------  --------- 
 08:55:23   591.20   543 
---------  -------  --------- 
 08:55:23   591.20   900 
---------  -------  --------- 
 08:55:23   591.20   2,000 
---------  -------  --------- 
 08:56:02   591.20   878 
---------  -------  --------- 
 08:56:02   591.20   541 
---------  -------  --------- 
 08:56:02   591.20   244 
---------  -------  --------- 
 08:56:02   591.20   315 
---------  -------  --------- 
 08:56:07   591.20   332 
---------  -------  --------- 
 08:56:07   591.20   541 
---------  -------  --------- 
 08:56:07   591.20   2,000 
---------  -------  --------- 
 08:56:07   591.20   1,066 
---------  -------  --------- 
 08:56:17   590.90   993 
---------  -------  --------- 
 08:56:17   590.90   4,852 
---------  -------  --------- 
 08:56:53   590.90   1,539 
---------  -------  --------- 
 08:56:53   590.90   3,084 
---------  -------  --------- 
 08:57:30   590.90   598 
---------  -------  --------- 
 08:57:30   590.90   1,440 
---------  -------  --------- 
 08:57:30   590.90   1,835 
---------  -------  --------- 
 08:57:30   590.90   1,929 
---------  -------  --------- 
 08:57:44   590.70   362 
---------  -------  --------- 
 08:57:44   590.70   343 
---------  -------  --------- 
 08:57:49   590.70   1,432 
---------  -------  --------- 
 08:58:11   590.80   5,845 
---------  -------  --------- 
 08:58:11   590.80   3,664 
---------  -------  --------- 
 08:58:12   590.70   485 
---------  -------  --------- 
 08:58:12   590.70   280 
---------  -------  --------- 
 08:58:12   590.70   1,727 
---------  -------  --------- 
 08:58:48   590.60   541 
---------  -------  --------- 
 08:58:48   590.60   989 
---------  -------  --------- 
 08:58:48   590.60   600 
---------  -------  --------- 
 08:58:48   590.60   849 
---------  -------  --------- 
 08:58:53   590.60   1,926 
---------  -------  --------- 
 08:59:20   590.50   4,363 
---------  -------  --------- 
 08:59:46   590.40   600 
---------  -------  --------- 
 08:59:46   590.40   1,116 
---------  -------  --------- 
 08:59:51   590.40   886 
---------  -------  --------- 
 08:59:51   590.40   3,288 
---------  -------  --------- 
 09:00:19   590.40   1,604 
---------  -------  --------- 
 09:00:19   590.40   1,097 
---------  -------  --------- 
 09:00:19   590.40   1,000 
---------  -------  --------- 
 09:00:19   590.40   2,000 
---------  -------  --------- 
 09:00:50   590.30   543 
---------  -------  --------- 
 09:00:50   590.30   839 
---------  -------  --------- 
 09:00:50   590.30   2,835 
---------  -------  --------- 
 09:00:55   590.30   321 
---------  -------  --------- 
 09:00:55   590.30   1,270 
---------  -------  --------- 
 09:01:21   590.20   5,845 
---------  -------  --------- 
 09:01:25   590.10   543 
---------  -------  --------- 
 09:01:55   589.90   1,270 
---------  -------  --------- 
 09:01:55   589.90   191 
---------  -------  --------- 
 09:01:55   589.90   537 
---------  -------  --------- 
 09:01:55   589.90   394 
---------  -------  --------- 
 09:01:55   589.90   543 
---------  -------  --------- 
 09:01:55   589.90   47 
---------  -------  --------- 
 09:01:55   589.90   2,736 
---------  -------  --------- 
 09:01:55   589.90   121 
---------  -------  --------- 
 09:02:22   589.80   100 
---------  -------  --------- 
 09:02:30   589.80   541 
---------  -------  --------- 
 09:02:40   589.80   134 
---------  -------  --------- 
 09:02:41   589.80   120 
---------  -------  --------- 
 09:02:44   589.80   4,477 
---------  -------  --------- 
 09:03:10   589.70   315 
---------  -------  --------- 
 09:03:10   589.70   543 
---------  -------  --------- 
 09:03:10   589.70   541 
---------  -------  --------- 
 09:03:11   589.70   393 
---------  -------  --------- 
 09:03:15   589.80   4,016 
---------  -------  --------- 
 09:03:36   589.90   2,570 
---------  -------  --------- 
 09:03:41   589.90   543 
---------  -------  --------- 
 09:03:46   589.90   1,609 
---------  -------  --------- 
 09:03:46   589.90   543 
---------  -------  --------- 
 09:03:46   589.90   1,000 
---------  -------  --------- 
 09:03:46   589.90   368 
---------  -------  --------- 
 09:03:46   589.90   853 
---------  -------  --------- 
 09:04:59   589.80   750 
---------  -------  --------- 
 09:04:59   589.80   1,269 
---------  -------  --------- 
 09:04:59   589.80   1,009 
---------  -------  --------- 
 09:05:01   589.80   2,186 
---------  -------  --------- 
 09:05:36   589.50   2,000 
---------  -------  --------- 
 09:05:36   589.50   1,000 
---------  -------  --------- 
 09:05:36   589.50   2,000 
---------  -------  --------- 
 09:05:41   589.50   1,521 
---------  -------  --------- 
 09:05:59   589.30   891 
---------  -------  --------- 
 09:05:59   589.30   4,954 
---------  -------  --------- 
 09:07:11   589.60   1,200 
---------  -------  --------- 
 09:07:11   589.60   1,538 
---------  -------  --------- 
 09:07:16   589.60   543 
---------  -------  --------- 
 09:07:16   589.60   1,467 
---------  -------  --------- 
 09:07:16   589.60   969 
---------  -------  --------- 
 09:07:16   589.60   389 
---------  -------  --------- 
 09:07:19   589.60   4,411 
---------  -------  --------- 
 09:07:27   589.70   2,000 
---------  -------  --------- 
 09:07:37   589.70   1,848 
---------  -------  --------- 
 09:07:37   589.70   1,308 
---------  -------  --------- 
 09:07:37   589.70   1,962 
---------  -------  --------- 
 09:08:03   589.60   1,119 
---------  -------  --------- 
 09:08:03   589.60   541 
---------  -------  --------- 
 09:08:03   589.60   1,000 
---------  -------  --------- 
 09:08:03   589.60   2,000 
---------  -------  --------- 
 09:08:23   589.50   2,958 
---------  -------  --------- 
 09:08:23   589.50   2,000 
---------  -------  --------- 
 09:08:23   589.50   541 
---------  -------  --------- 
 09:08:23   589.50   976 
---------  -------  --------- 
 09:08:51   589.50   380 
---------  -------  --------- 
 09:08:51   589.50   843 
---------  -------  --------- 
 09:08:51   589.50   1,583 
---------  -------  --------- 
 09:08:51   589.50   713 
---------  -------  --------- 
 09:08:51   589.50   859 
---------  -------  --------- 
 09:08:51   589.50   378 
---------  -------  --------- 
 09:08:51   589.50   541 
---------  -------  --------- 
 09:08:51   589.50   848 
---------  -------  --------- 
 09:08:51   589.50   924 
---------  -------  --------- 
 09:09:48   590.00   886 
---------  -------  --------- 
 09:09:48   590.00   291 
---------  -------  --------- 
 09:09:48   590.00   1,000 
---------  -------  --------- 
 09:09:48   590.00   2,486 
---------  -------  --------- 
 09:09:48   590.00   1,050 
---------  -------  --------- 
 09:10:18   589.90   84 
---------  -------  --------- 
 09:10:18   589.90   789 
---------  -------  --------- 
 09:10:18   589.90   187 
---------  -------  --------- 
 09:10:18   589.90   88 
---------  -------  --------- 
 09:10:21   590.00   2,817 
---------  -------  --------- 
 09:11:53   590.20   543 
---------  -------  --------- 
 09:11:53   590.20   391 
---------  -------  --------- 
 09:11:53   590.20   1,959 
---------  -------  --------- 
 09:12:32   590.60   2,000 
---------  -------  --------- 
 09:13:21   590.60   4,683 
---------  -------  --------- 
 09:13:49   590.60   1,200 
---------  -------  --------- 
 09:13:49   590.60   2,051 
---------  -------  --------- 
 09:13:49   590.60   541 
---------  -------  --------- 
 09:13:49   590.60   543 
---------  -------  --------- 
 09:13:49   590.60   1,500 
---------  -------  --------- 
 09:13:58   590.60   543 
---------  -------  --------- 
 09:14:45   590.40   309 
---------  -------  --------- 
 09:14:45   590.40   1,065 
---------  -------  --------- 
 09:14:46   590.40   2,551 
---------  -------  --------- 
 09:15:07   590.40   1,265 
---------  -------  --------- 
 09:15:07   590.40   5,845 
---------  -------  --------- 
 09:15:19   590.40   409 
---------  -------  --------- 
 09:15:19   590.40   884 
---------  -------  --------- 
 09:15:24   590.30   583 
---------  -------  --------- 
 09:15:35   590.30   543 
---------  -------  --------- 
 09:15:35   590.30   543 
---------  -------  --------- 
 09:15:35   590.30   543 
---------  -------  --------- 
 09:15:35   590.30   543 
---------  -------  --------- 
 09:15:35   590.30   2,000 
---------  -------  --------- 
 09:15:36   590.30   61 
---------  -------  --------- 
 09:15:55   590.20   75 
---------  -------  --------- 
 09:15:55   590.20   2,000 
---------  -------  --------- 
 09:15:55   590.20   4,641 
---------  -------  --------- 
 09:15:55   590.20   1,204 
---------  -------  --------- 
 09:16:47   590.10   111 
---------  -------  --------- 
 09:16:47   590.10   119 
---------  -------  --------- 
 09:16:47   590.10   612 
---------  -------  --------- 
 09:16:47   590.10   203 
---------  -------  --------- 
 09:16:47   590.10   1,263 
---------  -------  --------- 
 09:16:47   590.10   772 
---------  -------  --------- 
 09:16:47   590.10   518 
---------  -------  --------- 
 09:16:47   590.10   60 
---------  -------  --------- 
 09:17:10   590.10   300 
---------  -------  --------- 
 09:17:15   590.10   183 
---------  -------  --------- 
 09:17:15   590.10   339 
---------  -------  --------- 
 09:17:20   590.10   1,488 
---------  -------  --------- 
 09:17:25   590.10   1,150 
---------  -------  --------- 
 09:17:25   590.10   1,267 
---------  -------  --------- 
 09:17:25   590.10   2,868 
---------  -------  --------- 
 09:17:42   590.20   1,406 
---------  -------  --------- 
 09:17:51   590.30   39 
---------  -------  --------- 
 09:17:56   590.30   378 
---------  -------  --------- 
 09:18:01   590.30   134 
---------  -------  --------- 
 09:18:01   590.30   1,267 
---------  -------  --------- 
 09:18:06   590.30   543 
---------  -------  --------- 
 09:18:11   590.30   177 
---------  -------  --------- 
 09:18:16   590.30   200 
---------  -------  --------- 
 09:18:16   590.30   253 
---------  -------  --------- 
 09:18:21   590.10   409 
---------  -------  --------- 
 09:18:21   590.10   1,208 
---------  -------  --------- 
 09:18:21   590.20   4,504 
---------  -------  --------- 
 09:19:38   590.20   543 
---------  -------  --------- 
 09:19:38   590.20   1,144 
---------  -------  --------- 
 09:19:38   590.20   543 
---------  -------  --------- 
 09:19:43   590.20   835 
---------  -------  --------- 
 09:19:43   590.20   1,959 
---------  -------  --------- 
 09:19:43   590.20   543 
---------  -------  --------- 
 09:19:43   590.20   424 
---------  -------  --------- 
 09:20:03   590.20   1,588 
---------  -------  --------- 
 09:20:11   590.30   650 
---------  -------  --------- 
 09:20:11   590.30   1,326 
---------  -------  --------- 
 09:20:11   590.30   1,687 
---------  -------  --------- 
 09:20:43   590.00   988 
---------  -------  --------- 
 09:20:43   590.00   1,592 
---------  -------  --------- 
 09:20:43   590.00   448 
---------  -------  --------- 
 09:20:43   590.00   307 
---------  -------  --------- 
 09:20:43   590.00   1,488 
---------  -------  --------- 
 09:20:43   590.00   1,022 
---------  -------  --------- 
 09:21:21   589.60   1,570 
---------  -------  --------- 
 09:21:21   589.60   1,259 
---------  -------  --------- 
 09:21:21   589.60   421 
---------  -------  --------- 
 09:21:21   589.60   2,000 
---------  -------  --------- 
 09:21:44   589.50   1,656 
---------  -------  --------- 
 09:21:44   589.50   1,258 
---------  -------  --------- 
 09:21:44   589.50   855 
---------  -------  --------- 
 09:21:49   589.50   209 
---------  -------  --------- 
 09:21:49   589.50   2,000 
---------  -------  --------- 
 09:22:18   589.30   620 
---------  -------  --------- 
 09:22:58   589.30   1,864 
---------  -------  --------- 
 09:22:58   589.40   541 
---------  -------  --------- 
 09:22:58   589.40   2,000 
---------  -------  --------- 
 09:23:06   589.30   1,654 
---------  -------  --------- 
 09:23:06   589.30   360 
---------  -------  --------- 
 09:23:06   589.30   116 
---------  -------  --------- 
 09:23:06   589.30   1,378 
---------  -------  --------- 
 09:23:06   589.30   3,731 
---------  -------  --------- 
 09:23:06   589.30   620 
---------  -------  --------- 
 09:23:21   589.20   335 
---------  -------  --------- 
 09:23:34   589.20   4,199 
---------  -------  --------- 
 09:25:03   588.90   415 
---------  -------  --------- 
 09:25:03   588.90   5,430 
---------  -------  --------- 
 09:25:20   589.20   1,345 
---------  -------  --------- 
 09:25:20   589.20   1,729 
---------  -------  --------- 
 09:25:20   589.20   120 
---------  -------  --------- 
 09:25:20   589.20   348 
---------  -------  --------- 
 09:25:20   589.20   3,201 
---------  -------  --------- 
 09:25:20   589.20   447 
---------  -------  --------- 
 09:26:08   589.00   2,082 
---------  -------  --------- 
 09:26:08   589.00   269 
---------  -------  --------- 
 09:26:08   589.00   1,768 
---------  -------  --------- 
 09:26:22   588.90   200 
---------  -------  --------- 
 09:26:22   588.90   744 
---------  -------  --------- 
 09:26:22   588.80   400 
---------  -------  --------- 
 09:29:48   588.90   3,167 
---------  -------  --------- 
 09:30:48   589.30   4,773 
---------  -------  --------- 
 09:32:25   589.50   289 
---------  -------  --------- 
 09:32:38   589.50   584 
---------  -------  --------- 
 09:32:38   589.50   191 
---------  -------  --------- 
 09:32:43   589.50   1,000 
---------  -------  --------- 
 09:32:47   589.40   844 
---------  -------  --------- 
 09:32:47   589.40   1,287 
---------  -------  --------- 
 09:32:47   589.40   1,566 
---------  -------  --------- 
 09:32:50   589.40   1,000 
---------  -------  --------- 
 09:33:42   589.30   1,189 
---------  -------  --------- 
 09:33:42   589.30   999 
---------  -------  --------- 
 09:33:42   589.30   543 
---------  -------  --------- 
 09:33:42   589.30   2,000 
---------  -------  --------- 
 09:34:08   589.60   166 
---------  -------  --------- 
 09:34:08   589.60   158 
---------  -------  --------- 
 09:34:08   589.60   166 
---------  -------  --------- 
 09:34:08   589.60   1,508 
---------  -------  --------- 
 09:34:08   589.60   999 
---------  -------  --------- 
 09:34:08   589.60   800 
---------  -------  --------- 
 09:34:08   589.60   2,000 
---------  -------  --------- 
 09:34:58   589.80   130 
---------  -------  --------- 
 09:34:58   589.80   2,000 
---------  -------  --------- 
 09:35:07   589.90   1,320 
---------  -------  --------- 
 09:35:07   589.90   1,200 
---------  -------  --------- 
 09:35:23   590.10   2,107 
---------  -------  --------- 
 09:35:23   590.10   400 
---------  -------  --------- 
 09:35:23   590.10   1,106 
---------  -------  --------- 
 09:36:11   589.80   681 
---------  -------  --------- 
 09:36:35   589.90   2,000 
---------  -------  --------- 
 09:36:38   589.90   2,127 
---------  -------  --------- 
 09:37:10   589.90   2,000 
---------  -------  --------- 
 09:37:17   589.90   1,000 
---------  -------  --------- 
 09:37:21   589.80   2,506 
---------  -------  --------- 
 09:37:21   589.80   343 
---------  -------  --------- 
 09:38:29   589.80   1,215 
---------  -------  --------- 
 09:38:29   589.80   25 
---------  -------  --------- 
 09:38:29   589.80   1,401 
---------  -------  --------- 
 09:38:29   589.80   2,000 
---------  -------  --------- 
 09:38:39   589.80   1,247 
---------  -------  --------- 
 09:39:00   589.80   800 
---------  -------  --------- 
 09:39:00   589.80   543 
---------  -------  --------- 
 09:39:00   589.80   750 
---------  -------  --------- 
 09:39:00   589.80   543 
---------  -------  --------- 
 09:39:13   589.90   1,000 
---------  -------  --------- 
 09:39:13   589.90   2,000 
---------  -------  --------- 
 09:40:07   590.10   2,975 
---------  -------  --------- 
 09:40:08   590.10   1,740 
---------  -------  --------- 
 09:40:09   590.10   1,453 
---------  -------  --------- 
 09:40:22   590.20   543 
---------  -------  --------- 
 09:40:22   590.20   1,240 
---------  -------  --------- 
 09:40:26   590.10   1,261 
---------  -------  --------- 
 09:40:46   590.10   1,677 
---------  -------  --------- 
 09:42:26   590.30   138 
---------  -------  --------- 
 09:42:28   590.30   1,885 
---------  -------  --------- 
 09:42:28   590.30   1,312 
---------  -------  --------- 
 09:42:40   590.20   1,481 
---------  -------  --------- 
 09:42:40   590.20   2,465 
---------  -------  --------- 
 09:42:40   590.20   1,899 
---------  -------  --------- 
 09:42:42   590.20   1,000 
---------  -------  --------- 
 09:42:45   590.20   2,018 
---------  -------  --------- 
 09:42:48   590.20   1,586 
---------  -------  --------- 
 09:42:48   590.20   2,198 
---------  -------  --------- 
 09:42:48   590.20   1,265 
---------  -------  --------- 
 09:42:48   590.20   144 
---------  -------  --------- 
 09:44:21   590.00   735 
---------  -------  --------- 
 09:44:21   590.00   543 
---------  -------  --------- 
 09:44:21   590.00   543 
---------  -------  --------- 
 09:44:21   590.00   1,833 
---------  -------  --------- 
 09:44:21   590.00   365 
---------  -------  --------- 
 09:44:21   590.00   1,826 
---------  -------  --------- 
 09:44:52   589.90   230 
---------  -------  --------- 
 09:44:52   589.90   543 
---------  -------  --------- 
 09:44:52   589.90   543 
---------  -------  --------- 
 09:47:23   589.70   4,015 
---------  -------  --------- 
 09:48:12   589.70   111 
---------  -------  --------- 
 09:48:16   589.70   128 
---------  -------  --------- 
 09:48:16   589.70   543 
---------  -------  --------- 
 09:48:16   589.70   544 
---------  -------  --------- 
 09:48:16   589.70   335 
---------  -------  --------- 
 09:49:00   589.40   1,132 
---------  -------  --------- 
 09:49:00   589.30   250 
---------  -------  --------- 
 09:49:00   589.30   1,000 
---------  -------  --------- 
 09:49:00   589.30   2,000 
---------  -------  --------- 
 09:49:02   589.30   558 
---------  -------  --------- 
 09:49:02   589.30   1,196 
---------  -------  --------- 
 09:49:40   589.30   4,063 
---------  -------  --------- 
 09:49:50   589.30   1,455 
---------  -------  --------- 
 09:50:10   589.50   543 
---------  -------  --------- 
 09:50:10   589.50   4,765 
---------  -------  --------- 
 09:51:27   589.00   1,100 
---------  -------  --------- 
 09:51:34   589.10   1,580 
---------  -------  --------- 
 09:51:50   589.10   1,922 
---------  -------  --------- 
 09:51:50   589.10   798 
---------  -------  --------- 
 09:51:50   589.10   1,056 
---------  -------  --------- 
 09:51:50   589.10   2,000 
---------  -------  --------- 
 09:52:15   588.90   330 
---------  -------  --------- 
 09:52:15   588.90   291 
---------  -------  --------- 
 09:52:15   588.90   1,900 
---------  -------  --------- 
 09:52:15   588.90   284 
---------  -------  --------- 
 09:52:16   588.90   131 
---------  -------  --------- 
 09:53:58   588.70   3,005 
---------  -------  --------- 
 09:54:13   588.70   1,672 
---------  -------  --------- 
 09:54:13   588.70   1,130 
---------  -------  --------- 
 09:55:15   588.80   1,271 
---------  -------  --------- 
 09:55:15   588.80   2,361 
---------  -------  --------- 
 09:55:15   588.80   2,877 
---------  -------  --------- 
 09:57:35   588.40   1,180 
---------  -------  --------- 
 09:57:35   588.40   1,649 
---------  -------  --------- 
 09:57:35   588.40   811 
---------  -------  --------- 
 09:57:35   588.40   1,745 
---------  -------  --------- 
 09:57:35   588.40   541 
---------  -------  --------- 
 09:59:56   588.30   543 
---------  -------  --------- 
 09:59:56   588.30   1,251 
---------  -------  --------- 
 10:00:18   588.30   1,000 
---------  -------  --------- 
 10:00:39   588.60   608 
---------  -------  --------- 
 10:00:44   588.60   2,589 
---------  -------  --------- 
 10:00:49   588.60   2,275 
---------  -------  --------- 
 10:01:01   588.60   3,742 
---------  -------  --------- 
 10:01:01   588.60   1,154 
---------  -------  --------- 
 10:01:01   588.60   949 
---------  -------  --------- 
 10:01:02   588.60   1,000 
---------  -------  --------- 
 10:01:07   588.60   1,000 
---------  -------  --------- 
 10:01:07   588.60   1,589 
---------  -------  --------- 
 10:01:44   588.90   544 
---------  -------  --------- 
 10:02:38   589.40   2,000 
---------  -------  --------- 
 10:02:38   589.40   1,200 
---------  -------  --------- 
 10:02:38   589.40   1,000 
---------  -------  --------- 
 10:02:38   589.40   2,000 
---------  -------  --------- 
 10:02:39   589.30   1,680 
---------  -------  --------- 
 10:02:39   589.30   1,000 
---------  -------  --------- 
 10:02:39   589.30   1,265 
---------  -------  --------- 
 10:03:51   589.20   1,500 
---------  -------  --------- 
 10:03:51   589.20   62 
---------  -------  --------- 
 10:05:16   589.20   3,475 
---------  -------  --------- 
 10:05:16   589.20   112 
---------  -------  --------- 
 10:05:16   589.20   1,200 
---------  -------  --------- 
 10:05:57   589.20   2,728 
---------  -------  --------- 
 10:05:57   589.20   545 
---------  -------  --------- 
 10:05:57   589.20   2,000 
---------  -------  --------- 
 10:06:03   589.20   869 
---------  -------  --------- 
 10:06:03   589.20   300 
---------  -------  --------- 
 10:07:24   589.60   1,000 
---------  -------  --------- 
 10:07:29   589.50   2,167 
---------  -------  --------- 
 10:07:29   589.60   1,862 
---------  -------  --------- 
 10:07:45   589.40   1,893 
---------  -------  --------- 
 10:07:45   589.50   803 
---------  -------  --------- 
 10:07:45   589.50   5,042 
---------  -------  --------- 
 10:08:26   589.50   750 
---------  -------  --------- 
 10:08:26   589.50   544 
---------  -------  --------- 
 10:08:31   589.50   592 
---------  -------  --------- 
 10:08:31   589.50   1,367 
---------  -------  --------- 
 10:08:31   589.50   2,000 
---------  -------  --------- 
 10:09:00   589.30   79 
---------  -------  --------- 
 10:09:00   589.30   78 
---------  -------  --------- 
 10:09:12   589.20   757 
---------  -------  --------- 
 10:09:12   589.20   1,640 
---------  -------  --------- 
 10:09:12   589.20   21 
---------  -------  --------- 
 10:09:12   589.20   743 
---------  -------  --------- 
 10:09:12   589.20   21 
---------  -------  --------- 
 10:09:12   589.20   958 
---------  -------  --------- 
 10:10:18   589.30   7,643 
---------  -------  --------- 
 10:10:18   589.30   5,845 
---------  -------  --------- 
 10:16:38   589.00   4,946 
---------  -------  --------- 
 10:17:24   588.80   5,203 
---------  -------  --------- 
 10:19:51   588.70   1,152 
---------  -------  --------- 
 10:19:59   588.70   4,484 
---------  -------  --------- 
 10:20:12   588.80   2,450 
---------  -------  --------- 
 10:20:12   588.80   5,845 
---------  -------  --------- 
 10:21:59   588.70   144 
---------  -------  --------- 
 10:21:59   588.70   3,765 
---------  -------  --------- 
 10:25:35   588.40   1,289 
---------  -------  --------- 
 10:26:09   588.40   3,915 
---------  -------  --------- 
 10:26:10   588.20   4,948 
---------  -------  --------- 
 10:26:10   588.20   787 
---------  -------  --------- 
 10:26:10   588.20   648 
---------  -------  --------- 
 10:26:10   588.20   1,000 
---------  -------  --------- 
 10:26:10   588.20   1,633 
---------  -------  --------- 
 10:26:28   588.10   2,743 
---------  -------  --------- 
 10:26:50   588.10   2,000 
---------  -------  --------- 
 10:27:10   588.20   1,984 
---------  -------  --------- 
 10:27:16   588.30   1,904 
---------  -------  --------- 
 10:27:16   588.30   2,185 
---------  -------  --------- 
 10:27:21   588.40   1,656 
---------  -------  --------- 
 10:27:21   588.40   1,000 
---------  -------  --------- 
 10:27:26   588.40   96 
---------  -------  --------- 
 10:27:26   588.40   750 
---------  -------  --------- 
 10:27:26   588.40   544 
---------  -------  --------- 
 10:28:32   588.20   4,744 
---------  -------  --------- 
 10:28:32   588.20   1,000 
---------  -------  --------- 
 10:28:33   588.20   72 
---------  -------  --------- 
 10:28:33   588.20   1,056 
---------  -------  --------- 
 10:28:33   588.20   1,000 
---------  -------  --------- 
 10:29:09   588.10   544 
---------  -------  --------- 
 10:29:22   588.10   2,418 
---------  -------  --------- 
 10:29:22   588.10   3,293 
---------  -------  --------- 
 10:31:11   588.10   3,030 
---------  -------  --------- 
 10:31:11   588.10   490 
---------  -------  --------- 
 10:31:11   588.10   574 
---------  -------  --------- 
 10:31:51   588.10   1,253 
---------  -------  --------- 
 10:34:45   588.10   1,000 
---------  -------  --------- 
 10:34:45   588.10   1,689 
---------  -------  --------- 
 10:35:32   588.10   1,000 
---------  -------  --------- 
 10:35:33   588.10   365 
---------  -------  --------- 
 10:37:58   588.10   1,220 
---------  -------  --------- 
 10:37:58   588.10   545 
---------  -------  --------- 
 10:37:58   588.10   544 
---------  -------  --------- 
 10:37:58   588.10   442 
---------  -------  --------- 
 10:38:13   588.00   884 
---------  -------  --------- 
 10:38:13   587.90   300 
---------  -------  --------- 
 10:38:13   587.90   2,000 
---------  -------  --------- 
 10:38:16   587.80   3,104 
---------  -------  --------- 
 10:38:16   587.80   80 
---------  -------  --------- 
 10:38:18   587.80   2,209 
---------  -------  --------- 
 10:38:18   587.80   246 
---------  -------  --------- 
 10:38:23   587.80   544 
---------  -------  --------- 
 10:38:23   587.80   3,086 
---------  -------  --------- 
 10:38:23   587.80   495 
---------  -------  --------- 
 10:38:23   587.80   79 
---------  -------  --------- 
 10:38:23   587.80   545 
---------  -------  --------- 
 10:38:29   587.80   246 
---------  -------  --------- 
 10:38:53   587.80   1,457 
---------  -------  --------- 
 10:41:06   587.90   729 
---------  -------  --------- 
 10:41:40   588.00   545 
---------  -------  --------- 
 10:41:40   588.00   830 
---------  -------  --------- 
 10:41:46   588.00   1,656 
---------  -------  --------- 
 10:41:46   588.00   860 
---------  -------  --------- 
 10:43:38   588.40   1,122 
---------  -------  --------- 
 10:43:38   588.40   923 
---------  -------  --------- 
 10:43:38   588.40   3,800 
---------  -------  --------- 
 10:43:53   588.40   1,275 
---------  -------  --------- 
 10:46:46   588.50   1,000 
---------  -------  --------- 
 10:47:19   588.30   3,548 
---------  -------  --------- 
 10:50:01   588.30   1,369 
---------  -------  --------- 
 10:50:01   588.30   5,845 
---------  -------  --------- 
 10:53:19   588.30   4,220 
---------  -------  --------- 
 10:53:20   588.30   1,803 
---------  -------  --------- 
 10:54:32   588.10   4,726 
---------  -------  --------- 
 10:57:40   587.80   291 
---------  -------  --------- 
 10:57:40   587.80   545 
---------  -------  --------- 
 10:57:40   587.80   544 
---------  -------  --------- 
 10:57:40   587.80   5,447 
---------  -------  --------- 
 10:59:12   587.90   4,667 
---------  -------  --------- 
 11:02:03   587.90   1,396 
---------  -------  --------- 
 11:02:03   587.90   3,548 
---------  -------  --------- 
 11:02:03   587.90   1,980 
---------  -------  --------- 
 11:06:05   587.40   1,000 
---------  -------  --------- 
 11:06:05   587.40   750 
---------  -------  --------- 
 11:06:05   587.40   82 
---------  -------  --------- 
 11:06:36   587.70   4,312 
---------  -------  --------- 
 11:06:36   587.70   357 
---------  -------  --------- 
 11:06:56   587.50   8 
---------  -------  --------- 
 11:06:56   587.50   1,313 
---------  -------  --------- 
 11:06:56   587.50   3,632 
---------  -------  --------- 
 11:06:59   587.50   1,498 
---------  -------  --------- 
 11:09:14   587.40   1,434 
---------  -------  --------- 
 11:09:14   587.40   1,344 
---------  -------  --------- 
 11:09:14   587.40   651 
---------  -------  --------- 
 11:11:02   587.40   1,162 
---------  -------  --------- 
 11:11:02   587.40   1,731 
---------  -------  --------- 
 11:11:02   587.40   1,366 
---------  -------  --------- 
 11:11:13   587.40   1,193 
---------  -------  --------- 
 11:11:13   587.40   545 
---------  -------  --------- 
 11:11:13   587.40   1,833 
---------  -------  --------- 
 11:14:26   587.40   1,216 
---------  -------  --------- 
 11:14:26   587.50   504 
---------  -------  --------- 
 11:14:26   587.50   2,656 
---------  -------  --------- 
 11:14:26   587.50   1,000 
---------  -------  --------- 
 11:18:28   587.70   1,945 
---------  -------  --------- 
 11:18:28   587.70   2,189 
---------  -------  --------- 
 11:21:52   587.80   1,230 
---------  -------  --------- 
 11:22:54   587.90   1,868 
---------  -------  --------- 
 11:22:54   587.90   2,000 
---------  -------  --------- 
 11:23:36   587.80   1,510 
---------  -------  --------- 
 11:23:53   587.80   1,083 
---------  -------  --------- 
 11:23:53   587.80   1,344 
---------  -------  --------- 
 11:23:53   587.80   545 
---------  -------  --------- 
 11:23:53   587.80   1,200 
---------  -------  --------- 
 11:26:52   588.10   2,247 
---------  -------  --------- 
 11:26:52   588.10   3,475 
---------  -------  --------- 
 11:26:57   588.00   700 
---------  -------  --------- 
 11:26:57   588.00   1,000 
---------  -------  --------- 
 11:28:21   588.40   5,845 
---------  -------  --------- 
 11:28:21   588.40   614 
---------  -------  --------- 
 11:28:21   588.40   223 
---------  -------  --------- 
 11:28:21   588.40   3,800 
---------  -------  --------- 
 11:29:20   588.60   5,433 
---------  -------  --------- 
 11:30:14   588.40   1,075 
---------  -------  --------- 
 11:30:14   588.40   545 
---------  -------  --------- 
 11:30:14   588.40   5,435 
---------  -------  --------- 
 11:33:39   588.60   699 
---------  -------  --------- 
 11:33:39   588.60   1,771 
---------  -------  --------- 
 11:33:39   588.60   890 
---------  -------  --------- 
 11:33:39   588.60   1,291 
---------  -------  --------- 
 11:35:44   588.40   870 
---------  -------  --------- 
 11:35:45   588.40   4,834 
---------  -------  --------- 
 11:39:06   588.10   800 
---------  -------  --------- 
 11:39:08   588.10   4,745 
---------  -------  --------- 
 11:39:23   588.10   352 
---------  -------  --------- 
 11:39:23   588.10   545 
---------  -------  --------- 
 11:39:23   588.10   544 
---------  -------  --------- 
 11:40:34   587.90   600 
---------  -------  --------- 
 11:40:34   587.90   700 
---------  -------  --------- 
 11:40:34   587.90   600 
---------  -------  --------- 
 11:40:55   587.90   800 
---------  -------  --------- 
 11:40:55   587.90   700 
---------  -------  --------- 
 11:41:53   588.30   29 
---------  -------  --------- 
 11:41:53   588.30   901 
---------  -------  --------- 
 11:41:53   588.30   302 
---------  -------  --------- 
 11:43:15   588.20   1,220 
---------  -------  --------- 
 11:43:15   588.20   800 
---------  -------  --------- 
 11:43:49   588.50   2,000 
---------  -------  --------- 
 11:45:05   588.60   650 
---------  -------  --------- 
 11:45:05   588.60   1,398 
---------  -------  --------- 
 11:46:37   588.70   545 
---------  -------  --------- 
 11:46:37   588.70   750 
---------  -------  --------- 
 11:46:37   588.70   3,030 
---------  -------  --------- 
 11:46:37   588.70   2,815 
---------  -------  --------- 
 11:50:49   589.40   584 
---------  -------  --------- 
 11:50:49   589.40   1,196 
---------  -------  --------- 
 11:50:49   589.40   1,000 
---------  -------  --------- 
 11:50:54   589.40   2,818 
---------  -------  --------- 
 11:50:54   589.40   1,196 
---------  -------  --------- 
 11:51:03   589.40   246 
---------  -------  --------- 
 11:51:03   589.40   1,267 
---------  -------  --------- 
 11:51:03   589.40   652 
---------  -------  --------- 
 11:51:13   589.40   1,226 
---------  -------  --------- 
 11:52:37   589.50   1,208 
---------  -------  --------- 
 11:52:37   589.50   5,780 
---------  -------  --------- 
 11:56:21   588.70   153 
---------  -------  --------- 
 11:56:21   588.70   545 
---------  -------  --------- 
 11:56:21   588.70   240 
---------  -------  --------- 
 11:56:21   588.70   700 
---------  -------  --------- 
 11:56:21   588.70   1,231 
---------  -------  --------- 
 11:56:21   588.70   545 
---------  -------  --------- 
 11:56:21   588.70   1,000 
---------  -------  --------- 
 11:59:14   588.80   458 
---------  -------  --------- 
 11:59:14   588.80   1,000 
---------  -------  --------- 
 11:59:14   588.80   1,603 
---------  -------  --------- 
 11:59:14   588.80   2,371 
---------  -------  --------- 
 11:59:14   588.80   1,320 
---------  -------  --------- 
 11:59:45   588.70   3,495 
---------  -------  --------- 
 12:02:53   588.90   1,267 
---------  -------  --------- 
 12:03:15   588.90   544 
---------  -------  --------- 
 12:03:20   589.00   1,000 
---------  -------  --------- 
 12:03:20   589.00   962 
---------  -------  --------- 
 12:03:25   589.00   212 
---------  -------  --------- 
 12:03:25   589.00   413 
---------  -------  --------- 
 12:03:25   589.00   1,000 
---------  -------  --------- 
 12:03:25   589.00   894 
---------  -------  --------- 
 12:04:22   588.70   4,105 
---------  -------  --------- 
 12:04:29   588.70   1,210 
---------  -------  --------- 
 12:08:34   589.10   71 
---------  -------  --------- 
 12:09:14   589.30   5,120 
---------  -------  --------- 
 12:09:28   589.30   1,860 
---------  -------  --------- 
 12:11:12   589.30   377 
---------  -------  --------- 
 12:14:32   589.40   1,900 
---------  -------  --------- 
 12:14:33   589.40   1,971 
---------  -------  --------- 
 12:15:08   588.90   700 
---------  -------  --------- 
 12:15:08   588.90   800 
---------  -------  --------- 
 12:15:08   588.90   362 
---------  -------  --------- 
 12:15:34   589.00   600 
---------  -------  --------- 
 12:15:34   589.00   263 
---------  -------  --------- 
 12:16:05   589.00   1,522 
---------  -------  --------- 
 12:16:05   589.00   922 
---------  -------  --------- 
 12:17:34   589.00   1,965 
---------  -------  --------- 
 12:17:34   589.00   3,880 
---------  -------  --------- 
 12:17:35   589.00   1,320 
---------  -------  --------- 
 12:20:05   588.90   4,876 
---------  -------  --------- 
 12:23:03   588.70   5,371 
---------  -------  --------- 
 12:23:33   588.80   198 
---------  -------  --------- 
 12:23:33   588.80   2,000 
---------  -------  --------- 
 12:27:20   588.60   3,639 
---------  -------  --------- 
 12:28:03   588.50   1,230 
---------  -------  --------- 
 12:29:13   588.30   1,506 
---------  -------  --------- 
 12:29:18   588.30   528 
---------  -------  --------- 
 12:29:18   588.30   544 
---------  -------  --------- 
 12:29:18   588.30   1,457 
---------  -------  --------- 
 12:29:18   588.30   2,000 
---------  -------  --------- 
 12:31:13   588.10   4,246 
---------  -------  --------- 
 12:32:10   588.20   505 
---------  -------  --------- 
 12:32:10   588.20   1,000 
---------  -------  --------- 
 12:32:55   588.20   701 
---------  -------  --------- 
 12:32:55   588.20   1,056 
---------  -------  --------- 
 12:32:55   588.20   544 
---------  -------  --------- 
 12:32:55   588.20   544 
---------  -------  --------- 
 12:32:55   588.20   2,000 
---------  -------  --------- 
 12:32:55   588.20   1,000 
---------  -------  --------- 
 12:34:19   588.20   1,000 
---------  -------  --------- 
 12:34:19   588.20   2,000 
---------  -------  --------- 
 12:34:20   588.20   1,336 
---------  -------  --------- 
 12:34:20   588.20   130 
---------  -------  --------- 
 12:34:20   588.20   373 
---------  -------  --------- 
 12:36:38   588.00   296 
---------  -------  --------- 
 12:36:40   588.00   2,397 
---------  -------  --------- 
 12:36:59   588.00   177 
---------  -------  --------- 
 12:37:03   588.00   405 
---------  -------  --------- 
 12:37:03   588.00   1,000 
---------  -------  --------- 
 12:37:03   588.00   2,706 
---------  -------  --------- 
 12:41:29   587.90   834 
---------  -------  --------- 
 12:41:29   587.90   970 
---------  -------  --------- 
 12:41:29   587.90   750 
---------  -------  --------- 
 12:41:29   587.90   1,000 
---------  -------  --------- 
 12:41:29   587.90   803 
---------  -------  --------- 
 12:41:29   587.80   600 
---------  -------  --------- 
 12:41:29   587.90   500 
---------  -------  --------- 
 12:41:29   587.90   1,000 
---------  -------  --------- 
 12:42:27   587.70   1,127 
---------  -------  --------- 
 12:42:27   587.70   1,678 
---------  -------  --------- 
 12:42:27   587.70   2,258 
---------  -------  --------- 
 12:43:46   587.70   333 
---------  -------  --------- 
 12:43:46   587.70   1,913 
---------  -------  --------- 
 12:43:46   587.70   1,781 
---------  -------  --------- 
 12:43:46   587.70   1,000 
---------  -------  --------- 
 12:46:23   587.80   5,845 
---------  -------  --------- 
 12:46:25   587.80   1,267 
---------  -------  --------- 
 12:46:25   587.80   1,000 
---------  -------  --------- 
 12:48:39   587.50   2,000 
---------  -------  --------- 
 12:49:11   587.60   507 
---------  -------  --------- 
 12:49:11   587.60   933 
---------  -------  --------- 
 12:50:12   587.60   5,791 
---------  -------  --------- 
 12:50:34   587.60   855 
---------  -------  --------- 
 12:50:34   587.60   714 
---------  -------  --------- 
 12:54:44   587.30   641 
---------  -------  --------- 
 12:54:44   587.30   581 
---------  -------  --------- 
 12:54:44   587.30   4,136 
---------  -------  --------- 
 12:57:35   587.10   1,000 
---------  -------  --------- 
 12:57:35   587.10   1,267 
---------  -------  --------- 
 12:57:40   587.00   1,454 
---------  -------  --------- 
 12:57:40   587.00   1,267 
---------  -------  --------- 
 12:57:40   587.00   1,000 
---------  -------  --------- 
 12:57:40   587.00   3,492 
---------  -------  --------- 
 12:57:44   587.00   1,000 
---------  -------  --------- 
 12:57:44   587.00   1,610 
---------  -------  --------- 
 12:59:06   587.20   352 
---------  -------  --------- 
 12:59:06   587.20   1,000 
---------  -------  --------- 
 12:59:06   587.20   4,577 
---------  -------  --------- 
 13:01:43   587.10   1,242 
---------  -------  --------- 
 13:02:18   587.30   545 
---------  -------  --------- 
 13:02:31   587.30   1,000 
---------  -------  --------- 
 13:02:48   587.30   713 
---------  -------  --------- 
 13:02:48   587.30   1,000 
---------  -------  --------- 
 13:02:48   587.30   2,000 
---------  -------  --------- 
 13:03:56   587.20   4,554 
---------  -------  --------- 
 13:08:35   587.10   5,845 
---------  -------  --------- 
 13:08:55   587.10   545 
---------  -------  --------- 
 13:11:15   587.20   4,921 
---------  -------  --------- 
 13:12:16   587.40   90 
---------  -------  --------- 
 13:12:16   587.40   2,000 
---------  -------  --------- 
 13:16:51   587.00   262 
---------  -------  --------- 
 13:16:51   587.00   970 
---------  -------  --------- 
 13:16:51   587.00   1,666 
---------  -------  --------- 
 13:16:51   587.00   545 
---------  -------  --------- 
 13:16:51   587.00   1,172 
---------  -------  --------- 
 13:17:53   587.10   545 
---------  -------  --------- 
 13:17:53   587.10   263 
---------  -------  --------- 
 13:17:53   587.10   197 
---------  -------  --------- 
 13:18:02   587.10   4,211 
---------  -------  --------- 
 13:20:15   587.30   270 
---------  -------  --------- 
 13:20:15   587.30   1,230 
---------  -------  --------- 
 13:20:15   587.30   2,088 
---------  -------  --------- 
 13:20:15   587.30   3,666 
---------  -------  --------- 
 13:22:26   587.60   3,703 
---------  -------  --------- 
 13:23:39   587.70   1,034 
---------  -------  --------- 
 13:23:39   587.70   750 
---------  -------  --------- 
 13:26:38   587.70   4,082 
---------  -------  --------- 
 13:26:54   587.90   642 
---------  -------  --------- 
 13:26:54   587.90   750 
---------  -------  --------- 
 13:27:54   587.90   4,401 
---------  -------  --------- 
 13:29:34   588.20   997 
---------  -------  --------- 
 13:29:34   588.20   545 
---------  -------  --------- 
 13:29:34   588.20   545 
---------  -------  --------- 
 13:29:34   588.20   70 
---------  -------  --------- 
 13:30:13   588.20   900 
---------  -------  --------- 
 13:30:18   588.20   200 
---------  -------  --------- 
 13:30:18   588.20   1,267 
---------  -------  --------- 
 13:30:18   588.20   732 
---------  -------  --------- 
 13:30:18   588.20   184 
---------  -------  --------- 
 13:30:18   588.20   405 
---------  -------  --------- 
 13:30:23   588.20   124 
---------  -------  --------- 
 13:30:23   588.20   1,267 
---------  -------  --------- 
 13:35:08   588.10   125 
---------  -------  --------- 
 13:35:08   588.10   1,231 
---------  -------  --------- 
 13:35:08   588.10   834 
---------  -------  --------- 
 13:35:08   588.10   3,713 
---------  -------  --------- 
 13:35:33   588.10   4,383 
---------  -------  --------- 
 13:35:39   588.10   530 
---------  -------  --------- 
 13:35:39   588.10   2,000 
---------  -------  --------- 
 13:36:46   588.00   624 
---------  -------  --------- 
 13:36:46   588.00   545 
---------  -------  --------- 
 13:36:46   588.00   947 
---------  -------  --------- 
 13:36:48   588.00   1,174 
---------  -------  --------- 
 13:37:10   588.00   798 
---------  -------  --------- 
 13:39:24   587.90   841 
---------  -------  --------- 
 13:39:24   587.90   1,255 
---------  -------  --------- 
 13:39:24   587.90   5,310 
---------  -------  --------- 
 13:40:33   587.50   4,234 
---------  -------  --------- 
 13:40:33   587.50   80 
---------  -------  --------- 
 13:41:48   587.30   5,845 
---------  -------  --------- 
 13:44:14   587.50   4,772 
---------  -------  --------- 
 13:45:00   587.70   103 
---------  -------  --------- 
 13:45:00   587.70   1,291 
---------  -------  --------- 
 13:48:04   587.50   545 
---------  -------  --------- 
 13:48:04   587.50   545 
---------  -------  --------- 
 13:48:04   587.50   4,968 
---------  -------  --------- 
 13:50:42   587.60   2,745 
---------  -------  --------- 
 13:50:42   587.60   1,901 
---------  -------  --------- 
 13:53:03   587.80   5,845 
---------  -------  --------- 
 13:55:15   588.00   5,845 
---------  -------  --------- 
 13:55:22   588.10   626 
---------  -------  --------- 
 13:55:22   588.10   1,000 
---------  -------  --------- 
 13:55:22   588.10   632 
---------  -------  --------- 
 13:55:22   588.10   332 
---------  -------  --------- 
 13:55:28   588.00   2,744 
---------  -------  --------- 
 13:55:46   588.00   179 
---------  -------  --------- 
 13:55:46   588.00   4,314 
---------  -------  --------- 
 13:55:46   588.00   150 
---------  -------  --------- 
 13:55:47   588.00   1,028 
---------  -------  --------- 
 13:55:56   588.10   1,220 
---------  -------  --------- 
 13:56:14   588.00   362 
---------  -------  --------- 
 13:57:07   588.10   13 
---------  -------  --------- 
 13:57:07   588.10   1,500 
---------  -------  --------- 
 13:57:07   588.10   2,200 
---------  -------  --------- 
 13:57:07   588.10   2,132 
---------  -------  --------- 
 13:57:10   588.10   6 
---------  -------  --------- 
 13:57:16   588.20   82 
---------  -------  --------- 
 13:57:16   588.20   814 
---------  -------  --------- 
 13:57:16   588.20   5,845 
---------  -------  --------- 
 13:57:20   588.20   4,949 
---------  -------  --------- 
 13:58:08   588.20   1,000 
---------  -------  --------- 
 13:58:08   588.20   130 
---------  -------  --------- 
 13:58:08   588.20   545 
---------  -------  --------- 
 13:58:13   588.20   500 
---------  -------  --------- 
 13:58:13   588.20   369 
---------  -------  --------- 
 13:58:18   588.20   490 
---------  -------  --------- 
 13:58:19   588.20   545 
---------  -------  --------- 
 13:58:19   588.20   1,459 
---------  -------  --------- 
 13:58:36   588.20   137 
---------  -------  --------- 
 13:58:37   588.20   3,531 
---------  -------  --------- 
 13:58:37   588.20   1,923 
---------  -------  --------- 
 14:00:27   588.00   760 
---------  -------  --------- 
 14:00:29   588.00   198 
---------  -------  --------- 
 14:00:31   588.00   1,235 
---------  -------  --------- 
 14:00:31   588.00   3,377 
---------  -------  --------- 
 14:00:31   588.00   328 
---------  -------  --------- 
 14:00:31   588.00   397 
---------  -------  --------- 
 14:00:31   588.00   100 
---------  -------  --------- 
 14:02:43   588.20   1,000 
---------  -------  --------- 
 14:02:50   588.20   1,565 
---------  -------  --------- 
 14:02:50   588.20   923 
---------  -------  --------- 
 14:02:50   588.20   1,196 
---------  -------  --------- 
 14:02:50   588.20   1,000 
---------  -------  --------- 
 14:02:50   588.20   545 
---------  -------  --------- 
 14:03:35   588.40   2,540 
---------  -------  --------- 
 14:03:37   588.40   33 
---------  -------  --------- 
 14:04:14   588.40   676 
---------  -------  --------- 
 14:04:16   588.40   263 
---------  -------  --------- 
 14:04:41   588.40   126 
---------  -------  --------- 
 14:04:41   588.40   1,000 
---------  -------  --------- 
 14:04:41   588.40   545 
---------  -------  --------- 
 14:04:41   588.40   545 
---------  -------  --------- 
 14:04:41   588.40   1,500 
---------  -------  --------- 
 14:04:41   588.40   4,603 
---------  -------  --------- 
 14:07:34   588.30   877 
---------  -------  --------- 
 14:07:34   588.30   545 
---------  -------  --------- 
 14:07:47   588.30   545 
---------  -------  --------- 
 14:08:19   588.30   5,845 
---------  -------  --------- 
 14:11:55   588.50   989 
---------  -------  --------- 
 14:11:55   588.50   1,962 
---------  -------  --------- 
 14:11:55   588.50   1,000 
---------  -------  --------- 
 14:12:32   588.40   545 
---------  -------  --------- 
 14:12:37   588.40   805 
---------  -------  --------- 
 14:12:37   588.40   644 
---------  -------  --------- 
 14:14:10   588.30   24 
---------  -------  --------- 
 14:14:10   588.30   446 
---------  -------  --------- 
 14:14:10   588.30   1,614 
---------  -------  --------- 
 14:14:10   588.30   2,190 
---------  -------  --------- 
 14:14:10   588.30   8 
---------  -------  --------- 
 14:14:12   588.30   172 
---------  -------  --------- 
 14:14:17   588.30   785 
---------  -------  --------- 
 14:14:17   588.30   545 
---------  -------  --------- 
 14:19:02   588.40   4,918 
---------  -------  --------- 
 14:19:24   588.30   421 
---------  -------  --------- 
 14:19:24   588.30   5,217 
---------  -------  --------- 
 14:19:25   588.30   1,000 
---------  -------  --------- 
 14:19:25   588.30   545 
---------  -------  --------- 
 14:21:50   588.30   1,197 
---------  -------  --------- 
 14:21:50   588.30   545 
---------  -------  --------- 
 14:21:51   588.30   276 
---------  -------  --------- 
 14:21:55   588.30   267 
---------  -------  --------- 
 14:21:55   588.30   49 
---------  -------  --------- 
 14:21:58   588.30   1,426 
---------  -------  --------- 
 14:21:58   588.30   1,807 
---------  -------  --------- 
 14:24:29   588.80   3,216 
---------  -------  --------- 
 14:24:29   588.80   500 
---------  -------  --------- 
 14:24:29   588.80   545 
---------  -------  --------- 
 14:27:01   589.10   1,568 
---------  -------  --------- 
 14:27:01   589.10   2,121 
---------  -------  --------- 
 14:27:01   589.10   746 
---------  -------  --------- 
 14:27:01   589.10   300 
---------  -------  --------- 
 14:27:06   589.10   1,685 
---------  -------  --------- 
 14:27:06   589.10   1,279 
---------  -------  --------- 
 14:27:06   589.10   1,024 
---------  -------  --------- 
 14:27:06   589.10   1,000 
---------  -------  --------- 
 14:27:06   589.10   2,000 
---------  -------  --------- 
 14:29:24   589.30   545 
---------  -------  --------- 
 14:29:26   589.30   474 
---------  -------  --------- 
 14:30:00   589.30   3,665 
---------  -------  --------- 
 14:30:04   589.20   132 
---------  -------  --------- 
 14:30:04   589.20   5,713 
---------  -------  --------- 
 14:30:11   589.50   2,000 
---------  -------  --------- 
 14:30:11   589.50   1,231 
---------  -------  --------- 
 14:30:11   589.50   1,000 
---------  -------  --------- 
 14:30:11   589.50   2,000 
---------  -------  --------- 
 14:30:15   589.40   1,500 
---------  -------  --------- 
 14:30:21   589.60   2,000 
---------  -------  --------- 
 14:30:22   589.50   1,165 
---------  -------  --------- 
 14:30:22   589.50   876 
---------  -------  --------- 
 14:30:42   589.30   1,231 
---------  -------  --------- 
 14:30:42   589.30   1,124 
---------  -------  --------- 
 14:30:42   589.30   1,000 
---------  -------  --------- 
 14:30:43   589.30   2,168 
---------  -------  --------- 
 14:30:50   589.30   5,676 
---------  -------  --------- 
 14:30:50   589.30   169 
---------  -------  --------- 
 14:30:51   589.30   3,300 
---------  -------  --------- 
 14:30:54   589.40   522 
---------  -------  --------- 
 14:30:54   589.40   1,200 
---------  -------  --------- 
 14:30:55   589.30   416 
---------  -------  --------- 
 14:30:55   589.30   881 
---------  -------  --------- 
 14:31:13   589.30   1,731 
---------  -------  --------- 
 14:31:13   589.30   1,437 
---------  -------  --------- 
 14:31:13   589.30   2,156 
---------  -------  --------- 
 14:31:13   589.30   115 
---------  -------  --------- 
 14:31:17   589.30   1,303 
---------  -------  --------- 
 14:32:53   589.20   2,000 
---------  -------  --------- 
 14:32:57   589.10   1,500 
---------  -------  --------- 
 14:32:57   589.10   530 
---------  -------  --------- 
 14:32:57   589.10   332 
---------  -------  --------- 
 14:32:57   589.10   232 
---------  -------  --------- 
 14:32:57   589.10   686 
---------  -------  --------- 
 14:32:57   589.10   1,230 
---------  -------  --------- 
 14:32:57   589.10   65 
---------  -------  --------- 
 14:32:58   589.10   1,412 
---------  -------  --------- 
 14:32:58   589.10   2,198 
---------  -------  --------- 
 14:33:04   588.80   378 
---------  -------  --------- 
 14:33:29   589.10   500 
---------  -------  --------- 
 14:33:29   589.10   2,180 
---------  -------  --------- 
 14:33:38   588.90   1,524 
---------  -------  --------- 
 14:33:38   589.00   1,554 
---------  -------  --------- 
 14:33:51   588.80   3,054 
---------  -------  --------- 
 14:33:51   588.80   4,000 
---------  -------  --------- 
 14:34:03   588.50   750 
---------  -------  --------- 
 14:34:03   588.50   689 
---------  -------  --------- 
 14:34:03   588.50   2,005 
---------  -------  --------- 
 14:34:03   588.50   1,677 
---------  -------  --------- 
 14:35:37   588.80   1,000 
---------  -------  --------- 
 14:35:37   588.80   2,000 
---------  -------  --------- 
 14:35:40   588.70   1,887 
---------  -------  --------- 
 14:35:40   588.70   550 
---------  -------  --------- 
 14:36:43   588.50   130 
---------  -------  --------- 
 14:36:43   588.50   1,211 
---------  -------  --------- 
 14:36:43   588.50   378 
---------  -------  --------- 
 14:36:43   588.50   1,600 
---------  -------  --------- 
 14:36:50   588.50   2,396 
---------  -------  --------- 
 14:36:55   588.50   732 
---------  -------  --------- 
 14:36:55   588.50   545 
---------  -------  --------- 
 14:38:33   588.50   1,600 
---------  -------  --------- 
 14:38:33   588.50   5,618 
---------  -------  --------- 
 14:38:48   588.60   2,966 
---------  -------  --------- 
 14:38:59   588.40   669 
---------  -------  --------- 
 14:38:59   588.40   567 
---------  -------  --------- 
 14:40:47   588.90   1,000 
---------  -------  --------- 
 14:40:53   588.90   2,000 
---------  -------  --------- 
 14:40:53   588.90   1,000 
---------  -------  --------- 
 14:41:10   588.90   59 
---------  -------  --------- 
 14:41:10   588.90   2,000 
---------  -------  --------- 
 14:42:26   588.40   504 
---------  -------  --------- 
 14:42:26   588.40   214 
---------  -------  --------- 
 14:42:26   588.40   3,029 
---------  -------  --------- 
 14:42:27   588.40   65 
---------  -------  --------- 
 14:42:27   588.40   2,000 
---------  -------  --------- 
 14:43:37   588.70   2,221 
---------  -------  --------- 
 14:43:37   588.70   1,113 
---------  -------  --------- 
 14:43:37   588.70   1,085 
---------  -------  --------- 
 14:43:41   588.80   887 
---------  -------  --------- 
 14:43:41   588.80   522 
---------  -------  --------- 
 14:44:45   588.40   46 
---------  -------  --------- 
 14:44:50   588.40   862 
---------  -------  --------- 
 14:44:50   588.40   2,195 
---------  -------  --------- 
 14:44:55   588.50   545 
---------  -------  --------- 
 14:45:51   588.40   180 
---------  -------  --------- 
 14:45:52   588.40   2,704 
---------  -------  --------- 
 14:45:52   588.40   1,500 
---------  -------  --------- 
 14:45:52   588.40   453 
---------  -------  --------- 
 14:46:58   588.40   500 
---------  -------  --------- 
 14:46:58   588.40   200 
---------  -------  --------- 
 14:47:01   588.40   4,871 
---------  -------  --------- 
 14:47:15   588.40   1,423 
---------  -------  --------- 
 14:50:19   588.50   1,000 
---------  -------  --------- 
 14:50:19   588.50   2,000 
---------  -------  --------- 
 14:50:19   588.50   545 
---------  -------  --------- 
 14:50:30   588.50   543 
---------  -------  --------- 
 14:50:53   588.60   682 
---------  -------  --------- 
 14:50:53   588.60   2,453 
---------  -------  --------- 
 14:50:53   588.60   2,710 
---------  -------  --------- 
 14:51:30   588.70   500 
---------  -------  --------- 
 14:51:31   588.70   500 
---------  -------  --------- 
 14:51:32   588.70   500 
---------  -------  --------- 
 14:51:40   588.70   200 
---------  -------  --------- 
 14:51:43   588.70   200 
---------  -------  --------- 
 14:51:44   588.70   500 
---------  -------  --------- 
 14:51:45   588.70   200 
---------  -------  --------- 
 14:51:45   588.70   200 
---------  -------  --------- 
 14:52:15   588.70   200 
---------  -------  --------- 
 14:52:15   588.70   200 
---------  -------  --------- 
 14:52:35   588.80   3,061 
---------  -------  --------- 
 14:52:35   588.80   200 
---------  -------  --------- 
 14:52:52   588.80   1,178 
---------  -------  --------- 
 14:52:52   588.80   823 
---------  -------  --------- 
 14:52:52   588.80   1,269 
---------  -------  --------- 
 14:52:52   588.80   3,753 
---------  -------  --------- 
 14:54:07   588.90   5,365 
---------  -------  --------- 
 14:55:18   588.70   5,060 
---------  -------  --------- 
 14:55:41   588.90   1,117 
---------  -------  --------- 
 14:55:41   588.90   163 
---------  -------  --------- 
 14:57:19   588.80   2,092 
---------  -------  --------- 
 14:57:19   588.80   1,000 
---------  -------  --------- 
 14:57:19   588.80   1,000 
---------  -------  --------- 
 14:57:19   588.80   200 
---------  -------  --------- 
 14:57:19   588.80   200 
---------  -------  --------- 
 14:57:19   588.80   378 
---------  -------  --------- 
 14:58:43   588.80   1,371 
---------  -------  --------- 
 14:58:43   588.80   102 
---------  -------  --------- 
 14:58:43   588.80   1,188 
---------  -------  --------- 
 14:58:43   588.80   155 
---------  -------  --------- 
 14:58:46   588.80   200 
---------  -------  --------- 
 14:58:46   588.80   200 
---------  -------  --------- 
 14:58:46   588.80   200 
---------  -------  --------- 
 14:58:56   588.80   200 
---------  -------  --------- 
 14:58:58   588.90   204 
---------  -------  --------- 
 14:58:58   588.90   1,000 
---------  -------  --------- 
 14:58:58   588.90   2,000 
---------  -------  --------- 
 15:01:13   588.40   1,500 
---------  -------  --------- 
 15:01:13   588.40   1,097 
---------  -------  --------- 
 15:01:15   588.40   1,918 
---------  -------  --------- 
 15:01:41   588.40   115 
---------  -------  --------- 
 15:01:41   588.40   1,220 
---------  -------  --------- 
 15:02:26   588.50   4,335 
---------  -------  --------- 
 15:02:31   588.40   1,833 
---------  -------  --------- 
 15:02:37   588.30   2,121 
---------  -------  --------- 
 15:02:58   588.40   696 
---------  -------  --------- 
 15:02:58   588.40   1,260 
---------  -------  --------- 
 15:02:58   588.40   1,663 
---------  -------  --------- 
 15:02:58   588.40   549 
---------  -------  --------- 
 15:03:51   588.80   2,000 
---------  -------  --------- 
 15:04:04   588.80   1,114 
---------  -------  --------- 
 15:04:04   588.80   680 
---------  -------  --------- 
 15:04:49   588.90   5,683 
---------  -------  --------- 
 15:04:50   588.90   544 
---------  -------  --------- 
 15:05:51   589.30   5,656 
---------  -------  --------- 
 15:07:19   588.90   2,416 
---------  -------  --------- 
 15:07:19   588.90   500 
---------  -------  --------- 
 15:07:19   588.90   2,900 
---------  -------  --------- 
 15:07:45   589.00   2,541 
---------  -------  --------- 
 15:07:49   589.00   1,155 
---------  -------  --------- 
 15:07:49   589.00   95 
---------  -------  --------- 
 15:07:49   589.00   1,329 
---------  -------  --------- 
 15:07:49   589.00   271 
---------  -------  --------- 
 15:07:49   589.00   1,700 
---------  -------  --------- 
 15:07:49   589.00   3,603 
---------  -------  --------- 
 15:07:51   589.10   1,382 
---------  -------  --------- 
 15:08:28   589.10   485 
---------  -------  --------- 
 15:08:28   589.10   1,600 
---------  -------  --------- 
 15:08:28   589.10   1,128 
---------  -------  --------- 
 15:08:28   589.10   769 
---------  -------  --------- 
 15:08:29   589.10   263 
---------  -------  --------- 
 15:08:29   589.10   2,000 
---------  -------  --------- 
 15:09:04   589.00   1,536 
---------  -------  --------- 
 15:09:04   589.00   3,724 
---------  -------  --------- 
 15:10:25   588.90   4,929 
---------  -------  --------- 
 15:11:28   589.20   1,279 
---------  -------  --------- 
 15:11:33   589.30   250 
---------  -------  --------- 
 15:11:33   589.30   1,279 
---------  -------  --------- 
 15:11:38   589.30   1,279 
---------  -------  --------- 
 15:11:38   589.30   1,000 
---------  -------  --------- 
 15:11:38   589.30   1,000 
---------  -------  --------- 
 15:11:38   589.30   130 
---------  -------  --------- 
 15:11:38   589.30   1,062 
---------  -------  --------- 
 15:11:43   589.20   2,000 
---------  -------  --------- 
 15:11:43   589.20   1,279 
---------  -------  --------- 
 15:11:43   589.20   1,279 
---------  -------  --------- 
 15:11:43   589.20   885 
---------  -------  --------- 
 15:11:43   589.20   2,000 
---------  -------  --------- 
 15:11:43   589.20   1,000 
---------  -------  --------- 
 15:12:08   589.20   2,000 
---------  -------  --------- 
 15:12:08   589.20   1,000 
---------  -------  --------- 
 15:12:08   589.20   378 
---------  -------  --------- 
 15:12:08   589.20   1,015 
---------  -------  --------- 
 15:12:08   589.20   1,279 
---------  -------  --------- 
 15:12:08   589.20   893 
---------  -------  --------- 
 15:12:13   589.20   1,180 
---------  -------  --------- 
 15:12:13   589.20   253 
---------  -------  --------- 
 15:12:13   589.20   913 
---------  -------  --------- 
 15:12:18   589.20   81 
---------  -------  --------- 
 15:12:18   589.20   173 
---------  -------  --------- 
 15:12:24   589.20   1,848 
---------  -------  --------- 
 15:12:24   589.20   2,000 
---------  -------  --------- 
 15:14:01   589.10   5,845 
---------  -------  --------- 
 15:15:02   589.10   100 
---------  -------  --------- 
 15:15:07   589.10   1,727 
---------  -------  --------- 
 15:15:07   589.10   4,856 
---------  -------  --------- 
 15:16:46   589.20   544 
---------  -------  --------- 
 15:16:50   589.20   38 
---------  -------  --------- 
 15:16:50   589.20   600 
---------  -------  --------- 
 15:16:50   589.20   918 
---------  -------  --------- 
 15:16:50   589.20   1,468 
---------  -------  --------- 
 15:17:23   589.00   378 
---------  -------  --------- 
 15:17:23   589.00   544 
---------  -------  --------- 
 15:17:40   589.00   100 
---------  -------  --------- 
 15:17:40   589.00   1,000 
---------  -------  --------- 
 15:17:40   589.00   1,500 
---------  -------  --------- 
 15:17:41   589.00   1,000 
---------  -------  --------- 
 15:17:56   589.00   190 
---------  -------  --------- 
 15:17:56   589.00   2,000 
---------  -------  --------- 
 15:17:56   589.00   1,000 
---------  -------  --------- 
 15:18:13   589.00   305 
---------  -------  --------- 
 15:18:42   589.00   1,292 
---------  -------  --------- 
 15:18:45   589.00   500 
---------  -------  --------- 
 15:18:57   589.00   89 
---------  -------  --------- 
 15:18:57   589.00   544 
---------  -------  --------- 
 15:18:57   589.00   1,309 
---------  -------  --------- 
 15:18:57   589.00   1,711 
---------  -------  --------- 
 15:20:27   588.90   4,578 
---------  -------  --------- 
 15:20:27   588.90   1,267 
---------  -------  --------- 
 15:20:28   588.90   4,891 
---------  -------  --------- 
 15:21:07   588.90   1,200 
---------  -------  --------- 
 15:21:07   588.90   500 
---------  -------  --------- 
 15:21:07   588.90   488 
---------  -------  --------- 
 15:21:12   588.90   3,184 
---------  -------  --------- 
 15:23:36   588.90   5,494 
---------  -------  --------- 
 15:25:13   588.90   4,945 
---------  -------  --------- 
 15:25:18   589.00   130 
---------  -------  --------- 
 15:25:18   589.00   1,151 
---------  -------  --------- 
 15:25:32   589.10   1,395 
---------  -------  --------- 
 15:25:32   589.10   1,337 
---------  -------  --------- 
 15:25:32   589.10   1,552 
---------  -------  --------- 
 15:25:32   589.10   1,289 
---------  -------  --------- 
 15:27:39   588.90   544 
---------  -------  --------- 
 15:27:39   588.90   544 
---------  -------  --------- 
 15:27:39   588.90   3,931 
---------  -------  --------- 
 15:27:39   588.90   782 
---------  -------  --------- 
 15:27:40   588.80   4,337 
---------  -------  --------- 
 15:27:41   588.80   1,066 
---------  -------  --------- 
 15:29:18   588.70   877 
---------  -------  --------- 
 15:29:18   588.70   1,000 
---------  -------  --------- 
 15:29:18   588.70   1,255 
---------  -------  --------- 
 15:29:18   588.70   544 
---------  -------  --------- 
 15:29:18   588.70   544 
---------  -------  --------- 
 15:29:18   588.70   100 
---------  -------  --------- 
 15:29:18   588.70   544 
---------  -------  --------- 
 15:29:44   588.70   1,173 
---------  -------  --------- 
 15:29:44   588.70   417 
---------  -------  --------- 
 15:30:03   588.90   2,633 
---------  -------  --------- 
 15:30:03   588.90   2,208 
---------  -------  --------- 
 15:30:12   589.10   1,040 
---------  -------  --------- 
 15:30:12   589.10   529 
---------  -------  --------- 
 15:30:37   588.90   1,179 
---------  -------  --------- 
 15:30:40   588.90   572 
---------  -------  --------- 
 15:30:40   588.90   144 
---------  -------  --------- 
 15:30:44   588.90   1,998 
---------  -------  --------- 
 15:30:50   588.90   518 
---------  -------  --------- 
 15:30:50   588.90   5,263 
---------  -------  --------- 
 15:31:23   588.90   1,302 
---------  -------  --------- 
 15:31:23   588.90   1,093 
---------  -------  --------- 
 15:31:23   588.90   100 
---------  -------  --------- 
 15:31:23   588.90   5,701 
---------  -------  --------- 
 15:32:15   588.60   2,907 
---------  -------  --------- 
 15:32:15   588.60   105 
---------  -------  --------- 
 15:32:15   588.60   378 
---------  -------  --------- 
 15:33:10   588.70   292 
---------  -------  --------- 
 15:33:50   588.80   5,845 
---------  -------  --------- 
 15:34:29   588.70   928 
---------  -------  --------- 
 15:34:29   588.70   460 
---------  -------  --------- 
 15:34:36   588.70   4,207 
---------  -------  --------- 
 15:35:24   588.80   703 
---------  -------  --------- 
 15:35:27   588.80   1,000 
---------  -------  --------- 
 15:35:27   588.80   869 
---------  -------  --------- 
 15:35:27   588.80   544 
---------  -------  --------- 
 15:35:27   588.80   1,567 
---------  -------  --------- 
 15:35:27   588.80   378 
---------  -------  --------- 
 15:35:32   588.80   943 
---------  -------  --------- 
 15:35:32   588.80   138 
---------  -------  --------- 
 15:37:33   588.60   442 
---------  -------  --------- 
 15:37:33   588.60   700 
---------  -------  --------- 
 15:37:33   588.60   406 
---------  -------  --------- 
 15:37:33   588.60   5,845 
---------  -------  --------- 
 15:38:50   588.40   1,041 
---------  -------  --------- 
 15:38:50   588.40   2,686 
---------  -------  --------- 
 15:40:28   588.40   907 
---------  -------  --------- 
 15:40:28   588.40   544 
---------  -------  --------- 
 15:42:26   588.20   316 
---------  -------  --------- 
 15:42:26   588.20   125 
---------  -------  --------- 
 15:42:26   588.20   1,288 
---------  -------  --------- 
 15:42:26   588.20   1,272 
---------  -------  --------- 
 15:42:26   588.20   2,088 
---------  -------  --------- 
 15:42:35   588.30   4,038 
---------  -------  --------- 
 15:42:39   588.30   1,647 
---------  -------  --------- 
 15:42:39   588.30   1,267 
---------  -------  --------- 
 15:44:51   588.60   544 
---------  -------  --------- 
 15:44:51   588.60   544 
---------  -------  --------- 
 15:44:51   588.60   1,965 
---------  -------  --------- 
 15:44:51   588.60   544 
---------  -------  --------- 
 15:44:51   588.60   811 
---------  -------  --------- 
 15:45:19   588.60   4,216 
---------  -------  --------- 
 15:45:19   588.60   1,284 
---------  -------  --------- 
 15:45:20   588.70   750 
---------  -------  --------- 
 15:45:20   588.70   72 
---------  -------  --------- 
 15:45:25   588.60   660 
---------  -------  --------- 
 15:45:25   588.60   715 
---------  -------  --------- 
 15:46:03   588.50   395 
---------  -------  --------- 
 15:46:03   588.50   544 
---------  -------  --------- 
 15:46:03   588.50   544 
---------  -------  --------- 
 15:46:05   588.50   64 
---------  -------  --------- 
 15:46:05   588.50   1,341 
---------  -------  --------- 
 15:46:05   588.50   743 
---------  -------  --------- 
 15:46:08   588.40   1,886 
---------  -------  --------- 
 15:46:26   588.20   4,569 
---------  -------  --------- 
 15:46:31   588.20   331 
---------  -------  --------- 
 15:46:31   588.20   1,291 
---------  -------  --------- 
 15:47:07   588.20   1,231 
---------  -------  --------- 
 15:47:07   588.20   1,000 
---------  -------  --------- 
 15:47:12   588.20   1,723 
---------  -------  --------- 
 15:48:21   588.30   544 
---------  -------  --------- 
 15:48:21   588.30   544 
---------  -------  --------- 
 15:48:21   588.30   2,259 
---------  -------  --------- 
 15:48:22   588.30   1,994 
---------  -------  --------- 
 15:48:22   588.30   519 
---------  -------  --------- 
 15:48:30   588.30   1,986 
---------  -------  --------- 
 15:48:30   588.30   3,400 
---------  -------  --------- 
 15:48:34   588.30   722 
---------  -------  --------- 
 15:51:16   587.90   267 
---------  -------  --------- 
 15:51:16   587.90   3,300 
---------  -------  --------- 
 15:51:16   587.90   1,857 
---------  -------  --------- 
 15:51:41   587.80   1,076 
---------  -------  --------- 
 15:51:41   587.80   1,116 
---------  -------  --------- 
 15:51:52   587.80   3,903 
---------  -------  --------- 
 15:52:01   587.80   731 
---------  -------  --------- 
 15:52:01   587.80   544 
---------  -------  --------- 
 15:52:24   587.80   544 
---------  -------  --------- 
 15:52:30   587.80   1,569 
---------  -------  --------- 
 15:52:30   587.80   2,000 
---------  -------  --------- 
 15:52:41   587.90   2,488 
---------  -------  --------- 
 15:52:46   587.90   1,175 
---------  -------  --------- 
 15:52:46   587.90   1,000 
---------  -------  --------- 
 15:52:46   587.90   376 
---------  -------  --------- 
 15:52:46   587.90   2,000 
---------  -------  --------- 
 15:52:46   587.90   783 
---------  -------  --------- 
 15:53:19   587.80   1,883 
---------  -------  --------- 
 15:53:19   587.80   2,000 
---------  -------  --------- 
 15:53:24   587.80   1,233 
---------  -------  --------- 
 15:53:24   587.80   90 
---------  -------  --------- 
 15:53:47   587.80   174 
---------  -------  --------- 
 15:53:47   587.80   494 
---------  -------  --------- 
 15:53:47   587.80   4,521 
---------  -------  --------- 
 15:54:28   587.70   183 
---------  -------  --------- 
 15:54:31   587.70   1,037 
---------  -------  --------- 
 15:54:31   587.70   2,694 
---------  -------  --------- 
 15:54:31   587.70   1,099 
---------  -------  --------- 
 15:54:45   587.80   1,000 
---------  -------  --------- 
 15:55:31   587.60   1,151 
---------  -------  --------- 
 15:55:31   587.60   544 
---------  -------  --------- 
 15:55:31   587.60   544 
---------  -------  --------- 
 15:55:33   587.60   1,792 
---------  -------  --------- 
 15:55:33   587.60   544 
---------  -------  --------- 
 15:55:43   587.70   2,000 
---------  -------  --------- 
 15:55:44   587.70   357 
---------  -------  --------- 
 15:56:29   587.70   1,220 
---------  -------  --------- 
 15:56:39   587.70   1,220 
---------  -------  --------- 
 15:56:39   587.70   2,929 
---------  -------  --------- 
 15:56:39   587.70   100 
---------  -------  --------- 
 15:57:30   587.70   4,109 
---------  -------  --------- 
 15:57:33   587.70   1,353 
---------  -------  --------- 
 15:57:35   587.90   1,887 
---------  -------  --------- 
 15:57:35   587.90   1,993 
---------  -------  --------- 
 15:57:35   587.90   1,461 
---------  -------  --------- 
 15:57:50   588.00   604 
---------  -------  --------- 
 15:57:50   588.00   1,000 
---------  -------  --------- 
 15:57:50   588.00   1,274 
---------  -------  --------- 
 15:57:50   588.00   1,274 
---------  -------  --------- 
 15:57:50   588.00   130 
---------  -------  --------- 
 15:57:50   588.00   1,291 
---------  -------  --------- 
 15:57:50   588.00   2,000 
---------  -------  --------- 
 15:59:21   588.00   293 
---------  -------  --------- 
 15:59:22   588.00   1,140 
---------  -------  --------- 
 15:59:31   588.00   1,985 
---------  -------  --------- 
 15:59:33   587.90   111 
---------  -------  --------- 
 15:59:33   587.90   544 
---------  -------  --------- 
 15:59:33   587.90   650 
---------  -------  --------- 
 16:00:42   587.70   500 
---------  -------  --------- 
 16:00:42   587.70   500 
---------  -------  --------- 
 16:00:42   587.70   670 
---------  -------  --------- 
 16:00:55   587.70   904 
---------  -------  --------- 
 16:01:01   587.70   2,035 
---------  -------  --------- 
 16:01:01   587.70   117 
---------  -------  --------- 
 16:01:51   587.50   544 
---------  -------  --------- 
 16:02:47   587.80   859 
---------  -------  --------- 
 16:02:47   587.80   603 
---------  -------  --------- 
 16:02:48   587.80   455 
---------  -------  --------- 
 16:02:57   587.80   1,600 
---------  -------  --------- 
 16:02:57   587.80   2,299 
---------  -------  --------- 
 16:02:57   587.80   314 
---------  -------  --------- 
 16:02:57   587.80   701 
---------  -------  --------- 
 16:03:00   587.70   82 
---------  -------  --------- 
 16:03:02   587.70   661 
---------  -------  --------- 
 16:03:03   587.70   1,108 
---------  -------  --------- 
 16:03:03   587.70   374 
---------  -------  --------- 
 16:03:36   587.70   2,171 
---------  -------  --------- 
 16:03:37   587.70   545 
---------  -------  --------- 
 16:03:45   587.70   1,162 
---------  -------  --------- 
 16:04:29   587.70   394 
---------  -------  --------- 
 16:04:29   587.70   545 
---------  -------  --------- 
 16:04:29   587.70   507 
---------  -------  --------- 
 16:04:29   587.70   1,448 
---------  -------  --------- 
 16:04:29   587.70   2,725 
---------  -------  --------- 
 16:04:58   587.70   4,101 
---------  -------  --------- 
 16:05:03   587.70   1,238 
---------  -------  --------- 
 16:06:26   587.70   810 
---------  -------  --------- 
 16:06:26   587.70   545 
---------  -------  --------- 
 16:06:26   587.70   1,867 
---------  -------  --------- 
 16:06:26   587.70   545 
---------  -------  --------- 
 16:06:26   587.70   130 
---------  -------  --------- 
 16:06:26   587.70   545 
---------  -------  --------- 
 16:06:26   587.70   344 
---------  -------  --------- 
 16:06:26   587.70   545 
---------  -------  --------- 
 16:06:26   587.70   545 
---------  -------  --------- 
 16:07:07   587.30   4,639 
---------  -------  --------- 
 16:07:14   587.20   377 
---------  -------  --------- 
 16:07:45   587.10   1,523 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   1,066 
---------  -------  --------- 
 16:08:10   587.10   1,245 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:08:10   587.10   545 
---------  -------  --------- 
 16:09:06   586.90   545 
---------  -------  --------- 
 16:09:06   586.90   2,036 
---------  -------  --------- 
 16:09:06   586.90   545 
---------  -------  --------- 
 16:09:11   586.80   377 
---------  -------  --------- 
 16:09:24   586.80   947 
---------  -------  --------- 
 16:09:24   586.80   300 
---------  -------  --------- 
 16:09:49   586.80   341 
---------  -------  --------- 
 16:09:49   586.80   911 
---------  -------  --------- 
 16:09:49   586.80   1,839 
---------  -------  --------- 
 16:09:57   586.80   1,266 
---------  -------  --------- 
 16:10:20   587.00   1,437 
---------  -------  --------- 
 16:10:32   586.90   1,761 
---------  -------  --------- 
 16:10:32   586.90   882 
---------  -------  --------- 
 16:10:32   586.90   3,784 
---------  -------  --------- 
 16:11:09   586.80   845 
---------  -------  --------- 
 16:11:09   586.80   1,243 
---------  -------  --------- 
 16:11:09   586.70   2,000 
---------  -------  --------- 
 16:11:10   586.70   719 
---------  -------  --------- 
 16:11:10   586.70   4,363 
---------  -------  --------- 
 16:11:10   586.70   335 
---------  -------  --------- 
 16:11:10   586.70   377 
---------  -------  --------- 
 16:11:31   586.80   1,256 
---------  -------  --------- 
 16:12:25   586.90   1,315 
---------  -------  --------- 
 16:12:30   586.90   59 
---------  -------  --------- 
 16:12:30   586.90   2,000 
---------  -------  --------- 
 16:12:30   586.90   1,535 
---------  -------  --------- 
 16:12:30   586.90   1,315 
---------  -------  --------- 
 16:12:56   586.90   4,134 
---------  -------  --------- 
 16:13:00   586.90   1,259 
---------  -------  --------- 
 16:13:00   586.90   2,374 
---------  -------  --------- 
 16:13:00   586.90   3,369 
---------  -------  --------- 
 16:14:54   587.40   1,000 
---------  -------  --------- 
 16:14:54   587.40   545 
---------  -------  --------- 
 16:14:54   587.40   82 
---------  -------  --------- 
 16:14:54   587.40   2,755 
---------  -------  --------- 
 16:14:54   587.40   878 
---------  -------  --------- 
 16:14:59   587.40   250 
---------  -------  --------- 
 16:14:59   587.40   4,900 
---------  -------  --------- 
 16:15:01   587.30   999 
---------  -------  --------- 
 16:15:01   587.30   1,846 
---------  -------  --------- 
 16:15:01   587.30   2,000 
---------  -------  --------- 
 16:15:01   587.30   1,000 
---------  -------  --------- 
 16:15:44   587.50   682 
---------  -------  --------- 
 16:15:44   587.50   1,200 
---------  -------  --------- 
 16:15:44   587.50   5,757 
---------  -------  --------- 
 16:16:25   587.70   294 
---------  -------  --------- 
 16:16:25   587.70   4,070 
---------  -------  --------- 
 16:16:46   587.80   5,845 
---------  -------  --------- 
 16:16:59   587.80   1,521 
---------  -------  --------- 
 16:17:01   587.80   451 
---------  -------  --------- 
 16:17:02   587.80   3,364 
---------  -------  --------- 
 16:17:14   587.90   500 
---------  -------  --------- 
 16:17:20   588.00   1,100 
---------  -------  --------- 
 16:17:25   588.00   545 
---------  -------  --------- 
 16:17:25   588.00   1,274 
---------  -------  --------- 
 16:17:25   588.00   1,274 
---------  -------  --------- 
 16:17:25   588.00   1,279 
---------  -------  --------- 
 16:17:25   588.00   2,000 
---------  -------  --------- 
 16:17:41   588.00   658 
---------  -------  --------- 
 16:17:41   588.00   2,000 
---------  -------  --------- 
 16:17:41   588.00   2,000 
---------  -------  --------- 
 16:17:41   588.00   1,000 
---------  -------  --------- 
 16:18:00   588.00   4,220 
---------  -------  --------- 
 16:18:23   588.00   5,538 
---------  -------  --------- 
 16:18:24   588.00   1,197 
---------  -------  --------- 
 16:18:58   588.20   199 
---------  -------  --------- 
 16:18:58   588.20   545 
---------  -------  --------- 
 16:18:58   588.20   402 
---------  -------  --------- 
 16:18:58   588.20   545 
---------  -------  --------- 
 16:18:58   588.20   1,355 
---------  -------  --------- 
 16:18:58   588.20   490 
---------  -------  --------- 
 16:18:59   588.20   2,000 
---------  -------  --------- 
 16:18:59   588.20   2,000 
---------  -------  --------- 
 16:18:59   588.20   1,220 
---------  -------  --------- 
 16:18:59   588.20   839 
---------  -------  --------- 
 16:18:59   588.20   122 
---------  -------  --------- 
 16:18:59   588.20   1,047 
---------  -------  --------- 
 16:19:00   588.20   14 
---------  -------  --------- 
 16:19:00   588.20   71 
---------  -------  --------- 
 16:19:00   588.20   373 
---------  -------  --------- 
 16:19:00   588.20   967 
---------  -------  --------- 
 16:19:00   588.20   1,000 
---------  -------  --------- 
 16:19:40   588.30   6,840 
---------  -------  --------- 
 16:19:40   588.30   93 
---------  -------  --------- 
 16:19:53   588.30   545 
---------  -------  --------- 
 16:19:54   588.30   667 
---------  -------  --------- 
 16:19:54   588.30   624 
---------  -------  --------- 
 16:19:55   588.30   1,291 
---------  -------  --------- 
 16:19:55   588.30   2,000 
---------  -------  --------- 
 

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKDDQABKDFCB

(END) Dow Jones Newswires

September 21, 2016 12:55 ET (16:55 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.