TIDMHSBA
RNS Number : 6157K
HSBC Holdings PLC
22 September 2016
HSBC HOLDINGS PLC
22 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: 22 September 2016
Number of ordinary shares of US$0.50
each purchased: 4,063,962
Highest price paid per share: GBP5.8330
Lowest price paid per share: GBP5.7310
Volume weighted average price paid GBP5.7955
per share:
Following the purchase of these shares, the Company holds
95,935,048 of its ordinary shares in treasury and has
19,829,657,129 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,829,657,129. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price (p) Quantity
--------- ---------- ---------
08:01:09 579.60 220
--------- ---------- ---------
08:01:09 579.60 5,624
--------- ---------- ---------
08:01:56 579.90 552
--------- ---------- ---------
08:01:56 579.90 400
--------- ---------- ---------
08:01:56 579.90 500
--------- ---------- ---------
08:01:56 579.90 300
--------- ---------- ---------
08:01:56 579.90 400
--------- ---------- ---------
08:02:23 578.30 5,845
--------- ---------- ---------
08:03:30 579.70 4,879
--------- ---------- ---------
08:03:35 579.20 2,309
--------- ---------- ---------
08:03:37 579.10 5,845
--------- ---------- ---------
08:04:30 580.10 822
--------- ---------- ---------
08:04:38 580.10 1,365
--------- ---------- ---------
08:04:57 580.50 593
--------- ---------- ---------
08:04:57 580.50 1,526
--------- ---------- ---------
08:05:02 580.50 1,206
--------- ---------- ---------
08:05:25 580.80 1,719
--------- ---------- ---------
08:05:25 580.80 796
--------- ---------- ---------
08:06:06 580.60 884
--------- ---------- ---------
08:06:06 580.60 1,434
--------- ---------- ---------
08:06:11 580.80 1,886
--------- ---------- ---------
08:06:11 580.80 4,470
--------- ---------- ---------
08:06:20 580.70 562
--------- ---------- ---------
08:06:27 580.60 968
--------- ---------- ---------
08:06:27 580.60 562
--------- ---------- ---------
08:06:27 580.60 18
--------- ---------- ---------
08:06:32 580.70 562
--------- ---------- ---------
08:06:37 580.70 2,120
--------- ---------- ---------
08:06:37 580.70 562
--------- ---------- ---------
08:06:42 580.70 562
--------- ---------- ---------
08:06:47 580.70 562
--------- ---------- ---------
08:06:47 580.70 1,169
--------- ---------- ---------
08:07:00 580.70 58
--------- ---------- ---------
08:07:00 580.70 562
--------- ---------- ---------
08:07:00 580.70 2,559
--------- ---------- ---------
08:07:00 580.60 5,845
--------- ---------- ---------
08:07:07 580.70 58
--------- ---------- ---------
08:07:07 580.70 901
--------- ---------- ---------
08:07:07 580.70 1,000
--------- ---------- ---------
08:07:07 580.70 970
--------- ---------- ---------
08:07:22 580.50 901
--------- ---------- ---------
08:07:27 580.60 901
--------- ---------- ---------
08:07:27 580.60 797
--------- ---------- ---------
08:07:27 580.60 799
--------- ---------- ---------
08:07:32 580.70 544
--------- ---------- ---------
08:07:32 580.70 779
--------- ---------- ---------
08:07:32 580.70 58
--------- ---------- ---------
08:07:32 580.70 1,450
--------- ---------- ---------
08:07:46 580.60 901
--------- ---------- ---------
08:07:46 580.60 544
--------- ---------- ---------
08:07:48 580.50 3,946
--------- ---------- ---------
08:08:01 580.50 3,000
--------- ---------- ---------
08:08:01 580.50 747
--------- ---------- ---------
08:08:01 580.50 971
--------- ---------- ---------
08:08:01 580.50 640
--------- ---------- ---------
08:08:01 580.50 339
--------- ---------- ---------
08:08:06 580.40 317
--------- ---------- ---------
08:08:06 580.40 827
--------- ---------- ---------
08:08:31 580.40 226
--------- ---------- ---------
08:08:31 580.40 943
--------- ---------- ---------
08:08:36 580.40 481
--------- ---------- ---------
08:08:36 580.40 3,000
--------- ---------- ---------
08:08:37 580.30 1,600
--------- ---------- ---------
08:08:38 580.30 3,556
--------- ---------- ---------
08:08:38 580.30 3,533
--------- ---------- ---------
08:08:59 580.50 3,000
--------- ---------- ---------
08:08:59 580.50 1,069
--------- ---------- ---------
08:08:59 580.50 185
--------- ---------- ---------
08:09:24 580.50 1,887
--------- ---------- ---------
08:09:24 580.50 1,595
--------- ---------- ---------
08:09:25 580.50 1,360
--------- ---------- ---------
08:09:37 580.60 456
--------- ---------- ---------
08:09:42 580.60 350
--------- ---------- ---------
08:09:42 580.60 264
--------- ---------- ---------
08:09:44 580.40 4,701
--------- ---------- ---------
08:09:56 580.40 264
--------- ---------- ---------
08:09:56 580.40 990
--------- ---------- ---------
08:09:56 580.40 416
--------- ---------- ---------
08:10:01 580.30 4,401
--------- ---------- ---------
08:10:17 580.20 264
--------- ---------- ---------
08:10:17 580.20 1,099
--------- ---------- ---------
08:10:17 580.20 552
--------- ---------- ---------
08:10:22 580.20 264
--------- ---------- ---------
08:10:22 580.20 1,078
--------- ---------- ---------
08:10:22 580.20 907
--------- ---------- ---------
08:10:27 580.20 227
--------- ---------- ---------
08:10:27 580.20 415
--------- ---------- ---------
08:10:27 580.20 264
--------- ---------- ---------
08:10:27 580.20 255
--------- ---------- ---------
08:10:27 580.20 1,295
--------- ---------- ---------
08:10:44 580.20 430
--------- ---------- ---------
08:10:44 580.20 595
--------- ---------- ---------
08:10:44 580.20 1,978
--------- ---------- ---------
08:10:49 580.30 221
--------- ---------- ---------
08:10:49 580.30 1,198
--------- ---------- ---------
08:11:09 580.00 1,622
--------- ---------- ---------
08:11:09 580.00 3,976
--------- ---------- ---------
08:11:35 579.70 1,884
--------- ---------- ---------
08:11:35 579.70 264
--------- ---------- ---------
08:11:40 579.70 264
--------- ---------- ---------
08:11:40 579.70 3,451
--------- ---------- ---------
08:11:51 579.60 292
--------- ---------- ---------
08:11:51 579.60 494
--------- ---------- ---------
08:11:54 579.60 3,328
--------- ---------- ---------
08:12:01 579.60 1,778
--------- ---------- ---------
08:12:43 579.80 2,000
--------- ---------- ---------
08:12:43 579.80 511
--------- ---------- ---------
08:12:43 579.80 1,556
--------- ---------- ---------
08:12:52 579.60 2,000
--------- ---------- ---------
08:12:52 579.60 190
--------- ---------- ---------
08:13:18 579.30 4,337
--------- ---------- ---------
08:13:18 579.30 3,542
--------- ---------- ---------
08:13:18 579.30 2,303
--------- ---------- ---------
08:13:18 579.30 1,514
--------- ---------- ---------
08:13:46 579.10 2,000
--------- ---------- ---------
08:13:46 579.10 1,400
--------- ---------- ---------
08:13:46 579.10 946
--------- ---------- ---------
08:14:04 579.20 2,675
--------- ---------- ---------
08:14:04 579.20 3,456
--------- ---------- ---------
08:14:04 579.20 1,974
--------- ---------- ---------
08:14:24 579.40 2,000
--------- ---------- ---------
08:14:34 579.50 31
--------- ---------- ---------
08:14:34 579.50 597
--------- ---------- ---------
08:14:34 579.50 432
--------- ---------- ---------
08:14:34 579.50 1,000
--------- ---------- ---------
08:14:44 579.80 1,406
--------- ---------- ---------
08:14:49 579.80 594
--------- ---------- ---------
08:14:49 579.80 1,100
--------- ---------- ---------
08:14:49 579.80 1,003
--------- ---------- ---------
08:14:49 579.80 1,923
--------- ---------- ---------
08:14:49 579.80 39
--------- ---------- ---------
08:15:10 580.00 2,000
--------- ---------- ---------
08:15:10 580.00 1,423
--------- ---------- ---------
08:15:10 580.00 1,674
--------- ---------- ---------
08:15:33 580.30 544
--------- ---------- ---------
08:15:33 580.30 608
--------- ---------- ---------
08:15:38 580.20 230
--------- ---------- ---------
08:15:46 580.30 2,100
--------- ---------- ---------
08:15:47 580.30 1,400
--------- ---------- ---------
08:15:47 580.30 913
--------- ---------- ---------
08:15:54 580.30 811
--------- ---------- ---------
08:15:54 580.30 1,125
--------- ---------- ---------
08:15:54 580.30 3,909
--------- ---------- ---------
08:16:46 580.40 1,500
--------- ---------- ---------
08:16:46 580.40 497
--------- ---------- ---------
08:16:47 580.40 1,084
--------- ---------- ---------
08:16:53 580.50 1,938
--------- ---------- ---------
08:16:53 580.50 1,977
--------- ---------- ---------
08:16:53 580.50 3,117
--------- ---------- ---------
08:16:53 580.50 426
--------- ---------- ---------
08:16:53 580.50 886
--------- ---------- ---------
08:16:58 580.50 1,379
--------- ---------- ---------
08:17:02 580.50 846
--------- ---------- ---------
08:17:03 580.50 4,606
--------- ---------- ---------
08:17:37 580.10 5,126
--------- ---------- ---------
08:17:58 580.00 1,200
--------- ---------- ---------
08:18:01 580.00 4,723
--------- ---------- ---------
08:18:11 580.10 5,845
--------- ---------- ---------
08:18:40 580.10 1,222
--------- ---------- ---------
08:18:40 580.10 994
--------- ---------- ---------
08:18:40 580.10 3,263
--------- ---------- ---------
08:18:45 580.10 1,375
--------- ---------- ---------
08:19:06 580.00 4,704
--------- ---------- ---------
08:19:25 579.90 1,636
--------- ---------- ---------
08:19:30 579.90 1,500
--------- ---------- ---------
08:19:30 579.90 1,666
--------- ---------- ---------
08:19:35 579.90 1,991
--------- ---------- ---------
08:19:45 579.90 69
--------- ---------- ---------
08:19:48 579.90 2,000
--------- ---------- ---------
08:20:04 579.80 2,840
--------- ---------- ---------
08:20:04 579.80 1,047
--------- ---------- ---------
08:20:07 579.80 4,089
--------- ---------- ---------
08:20:07 579.80 1,756
--------- ---------- ---------
08:20:07 579.80 2,000
--------- ---------- ---------
08:20:07 579.80 188
--------- ---------- ---------
08:20:26 579.70 2,000
--------- ---------- ---------
08:20:26 579.70 1,200
--------- ---------- ---------
08:20:26 579.70 683
--------- ---------- ---------
08:20:55 579.90 162
--------- ---------- ---------
08:20:55 579.90 275
--------- ---------- ---------
08:21:00 579.90 1,886
--------- ---------- ---------
08:21:05 579.90 1,666
--------- ---------- ---------
08:21:10 579.90 931
--------- ---------- ---------
08:21:18 579.90 1,978
--------- ---------- ---------
08:21:23 579.90 1,047
--------- ---------- ---------
08:21:23 579.90 2,754
--------- ---------- ---------
08:21:42 579.60 5,593
--------- ---------- ---------
08:22:05 579.70 1,478
--------- ---------- ---------
08:22:05 579.70 1,978
--------- ---------- ---------
08:22:05 579.70 4,515
--------- ---------- ---------
08:22:23 579.90 12
--------- ---------- ---------
08:22:23 579.90 1,452
--------- ---------- ---------
08:22:23 579.90 297
--------- ---------- ---------
08:22:28 579.80 2,910
--------- ---------- ---------
08:22:50 579.80 1,047
--------- ---------- ---------
08:22:50 579.80 1,980
--------- ---------- ---------
08:23:06 579.90 697
--------- ---------- ---------
08:23:11 579.80 2,000
--------- ---------- ---------
08:23:16 579.90 1,980
--------- ---------- ---------
08:23:16 579.90 1,611
--------- ---------- ---------
08:23:21 579.90 2,000
--------- ---------- ---------
08:23:21 579.90 459
--------- ---------- ---------
08:23:27 579.80 772
--------- ---------- ---------
08:23:27 579.80 1,339
--------- ---------- ---------
08:23:27 579.80 2,805
--------- ---------- ---------
08:23:27 579.80 858
--------- ---------- ---------
08:23:49 579.30 5,845
--------- ---------- ---------
08:24:14 579.10 5,845
--------- ---------- ---------
08:25:20 579.20 552
--------- ---------- ---------
08:25:20 579.20 2,528
--------- ---------- ---------
08:25:46 579.10 2,000
--------- ---------- ---------
08:25:46 579.10 1,908
--------- ---------- ---------
08:25:46 579.10 1,206
--------- ---------- ---------
08:25:46 579.10 731
--------- ---------- ---------
08:25:46 579.00 1,771
--------- ---------- ---------
08:26:02 578.60 2,000
--------- ---------- ---------
08:26:02 578.60 1,924
--------- ---------- ---------
08:26:02 578.60 1,056
--------- ---------- ---------
08:26:02 578.60 598
--------- ---------- ---------
08:26:02 578.60 267
--------- ---------- ---------
08:26:27 578.10 5,845
--------- ---------- ---------
08:26:28 578.10 1,964
--------- ---------- ---------
08:26:49 577.50 196
--------- ---------- ---------
08:26:49 577.50 535
--------- ---------- ---------
08:26:54 577.60 2,803
--------- ---------- ---------
08:26:54 577.60 1,733
--------- ---------- ---------
08:27:18 577.80 5,845
--------- ---------- ---------
08:27:44 577.70 496
--------- ---------- ---------
08:27:44 577.70 496
--------- ---------- ---------
08:27:44 577.70 2,000
--------- ---------- ---------
08:27:44 577.70 349
--------- ---------- ---------
08:27:49 577.60 1,600
--------- ---------- ---------
08:28:00 577.50 2,795
--------- ---------- ---------
08:28:00 577.50 3,050
--------- ---------- ---------
08:28:01 577.50 1,341
--------- ---------- ---------
08:28:01 577.50 298
--------- ---------- ---------
08:28:30 577.50 1,975
--------- ---------- ---------
08:28:30 577.50 993
--------- ---------- ---------
08:28:30 577.50 544
--------- ---------- ---------
08:28:47 577.40 544
--------- ---------- ---------
08:28:47 577.40 836
--------- ---------- ---------
08:28:47 577.30 5,845
--------- ---------- ---------
08:29:11 577.30 1,151
--------- ---------- ---------
08:29:12 577.30 2,566
--------- ---------- ---------
08:29:12 577.30 83
--------- ---------- ---------
08:29:13 577.30 67
--------- ---------- ---------
08:29:15 577.30 1,644
--------- ---------- ---------
08:29:35 577.00 5,315
--------- ---------- ---------
08:29:35 577.00 530
--------- ---------- ---------
08:29:35 577.00 1,191
--------- ---------- ---------
08:29:59 577.00 733
--------- ---------- ---------
08:29:59 577.00 685
--------- ---------- ---------
08:29:59 577.00 4,427
--------- ---------- ---------
08:30:27 577.00 1,474
--------- ---------- ---------
08:30:27 577.00 2,000
--------- ---------- ---------
08:30:27 577.00 1,961
--------- ---------- ---------
08:30:56 576.90 2,825
--------- ---------- ---------
08:30:57 577.10 844
--------- ---------- ---------
08:30:57 577.10 846
--------- ---------- ---------
08:30:57 577.10 911
--------- ---------- ---------
08:30:57 577.10 415
--------- ---------- ---------
08:31:25 577.00 5,573
--------- ---------- ---------
08:31:47 576.90 2,144
--------- ---------- ---------
08:31:57 577.00 2,094
--------- ---------- ---------
08:32:25 577.20 2,139
--------- ---------- ---------
08:32:25 577.30 2,000
--------- ---------- ---------
08:32:33 577.30 167
--------- ---------- ---------
08:32:36 577.20 1,539
--------- ---------- ---------
08:32:54 577.50 757
--------- ---------- ---------
08:32:56 577.40 5,161
--------- ---------- ---------
08:33:16 577.50 2,187
--------- ---------- ---------
08:33:20 577.40 2,000
--------- ---------- ---------
08:33:20 577.40 1,246
--------- ---------- ---------
08:33:25 577.40 1,670
--------- ---------- ---------
08:33:54 577.40 822
--------- ---------- ---------
08:33:59 577.50 2,710
--------- ---------- ---------
08:33:59 577.50 2,163
--------- ---------- ---------
08:33:59 577.40 1,192
--------- ---------- ---------
08:34:06 577.40 1,059
--------- ---------- ---------
08:35:08 577.50 1,393
--------- ---------- ---------
08:35:08 577.50 2,057
--------- ---------- ---------
08:35:08 577.50 1,558
--------- ---------- ---------
08:35:08 577.50 1,987
--------- ---------- ---------
08:35:08 577.50 819
--------- ---------- ---------
08:35:08 577.50 668
--------- ---------- ---------
08:35:08 577.50 2,108
--------- ---------- ---------
08:35:18 577.50 3,692
--------- ---------- ---------
08:35:18 577.50 2,000
--------- ---------- ---------
08:35:18 577.50 2,215
--------- ---------- ---------
08:35:18 577.50 1,630
--------- ---------- ---------
08:35:18 577.50 1,260
--------- ---------- ---------
08:35:18 577.50 1,165
--------- ---------- ---------
08:35:18 577.50 1,695
--------- ---------- ---------
08:35:18 577.50 101
--------- ---------- ---------
08:35:44 577.40 2,951
--------- ---------- ---------
08:35:44 577.40 1
--------- ---------- ---------
08:36:15 577.30 2,000
--------- ---------- ---------
08:36:15 577.30 929
--------- ---------- ---------
08:36:15 577.30 1,987
--------- ---------- ---------
08:36:15 577.30 842
--------- ---------- ---------
08:36:40 577.20 544
--------- ---------- ---------
08:36:47 577.20 505
--------- ---------- ---------
08:36:47 577.20 1,200
--------- ---------- ---------
08:36:52 577.20 801
--------- ---------- ---------
08:37:07 577.00 50
--------- ---------- ---------
08:37:09 577.00 5,104
--------- ---------- ---------
08:37:15 576.90 18
--------- ---------- ---------
08:37:18 576.90 1,988
--------- ---------- ---------
08:37:36 576.90 1,200
--------- ---------- ---------
08:37:50 576.80 4,727
--------- ---------- ---------
08:37:50 576.80 1,300
--------- ---------- ---------
08:37:50 576.80 1,230
--------- ---------- ---------
08:37:50 576.80 3,315
--------- ---------- ---------
08:37:50 576.80 1,037
--------- ---------- ---------
08:38:18 576.70 894
--------- ---------- ---------
08:38:28 576.80 3,862
--------- ---------- ---------
08:38:41 576.60 5,845
--------- ---------- ---------
08:39:20 576.60 5,845
--------- ---------- ---------
08:39:45 576.80 261
--------- ---------- ---------
08:39:46 576.80 1,143
--------- ---------- ---------
08:39:48 576.80 4,001
--------- ---------- ---------
08:39:58 576.80 1,732
--------- ---------- ---------
08:40:04 576.80 1,691
--------- ---------- ---------
08:40:18 576.80 2,913
--------- ---------- ---------
08:40:38 576.50 5,740
--------- ---------- ---------
08:41:05 576.50 1,200
--------- ---------- ---------
08:41:05 576.50 130
--------- ---------- ---------
08:41:11 576.50 668
--------- ---------- ---------
08:41:13 576.50 2,000
--------- ---------- ---------
08:41:16 576.50 174
--------- ---------- ---------
08:41:17 576.50 3,776
--------- ---------- ---------
08:41:18 576.50 2,069
--------- ---------- ---------
08:41:21 576.50 4,979
--------- ---------- ---------
08:41:21 576.50 805
--------- ---------- ---------
08:41:44 576.60 3,251
--------- ---------- ---------
08:42:35 576.40 2,673
--------- ---------- ---------
08:42:35 576.40 2,772
--------- ---------- ---------
08:42:49 576.30 1,068
--------- ---------- ---------
08:42:55 576.30 1,145
--------- ---------- ---------
08:42:57 576.30 3,600
--------- ---------- ---------
08:43:08 576.20 284
--------- ---------- ---------
08:43:08 576.20 2,034
--------- ---------- ---------
08:43:38 576.40 651
--------- ---------- ---------
08:43:38 576.40 800
--------- ---------- ---------
08:43:38 576.40 204
--------- ---------- ---------
08:43:40 576.40 4,679
--------- ---------- ---------
08:43:40 576.40 170
--------- ---------- ---------
08:43:40 576.40 5,298
--------- ---------- ---------
08:43:40 576.40 377
--------- ---------- ---------
08:44:08 576.50 834
--------- ---------- ---------
08:44:09 576.50 2,473
--------- ---------- ---------
08:44:40 576.80 2,525
--------- ---------- ---------
08:44:40 576.80 3,060
--------- ---------- ---------
08:45:20 577.00 1,058
--------- ---------- ---------
08:45:42 577.20 5,845
--------- ---------- ---------
08:45:42 577.20 1,769
--------- ---------- ---------
08:45:51 577.20 3,366
--------- ---------- ---------
08:45:51 577.20 710
--------- ---------- ---------
08:46:15 577.40 992
--------- ---------- ---------
08:46:15 577.40 3,972
--------- ---------- ---------
08:46:35 577.20 456
--------- ---------- ---------
08:47:05 577.30 2,000
--------- ---------- ---------
08:47:10 577.30 2,000
--------- ---------- ---------
08:47:15 577.30 332
--------- ---------- ---------
08:47:15 577.30 889
--------- ---------- ---------
08:47:20 577.20 4,078
--------- ---------- ---------
08:47:20 577.20 1,767
--------- ---------- ---------
08:47:48 577.20 1,452
--------- ---------- ---------
08:47:48 577.20 371
--------- ---------- ---------
08:47:48 577.20 1,651
--------- ---------- ---------
08:47:48 577.20 1,672
--------- ---------- ---------
08:47:48 577.20 689
--------- ---------- ---------
08:47:48 577.20 10
--------- ---------- ---------
08:48:16 576.90 5,772
--------- ---------- ---------
08:48:41 577.00 5,776
--------- ---------- ---------
08:48:41 577.00 69
--------- ---------- ---------
08:49:21 577.30 704
--------- ---------- ---------
08:49:23 577.30 5,141
--------- ---------- ---------
08:49:59 577.30 130
--------- ---------- ---------
08:49:59 577.30 1,301
--------- ---------- ---------
08:50:04 577.30 1,528
--------- ---------- ---------
08:50:04 577.30 1,000
--------- ---------- ---------
08:50:06 577.20 2,807
--------- ---------- ---------
08:50:06 577.20 349
--------- ---------- ---------
08:50:06 577.20 2,213
--------- ---------- ---------
08:50:06 577.20 476
--------- ---------- ---------
08:50:06 577.20 1,200
--------- ---------- ---------
08:50:06 577.20 2,000
--------- ---------- ---------
08:50:06 577.20 130
--------- ---------- ---------
08:50:06 577.20 1,507
--------- ---------- ---------
08:51:11 577.50 1,989
--------- ---------- ---------
08:51:16 577.50 5
--------- ---------- ---------
08:51:16 577.50 483
--------- ---------- ---------
08:51:16 577.50 1,406
--------- ---------- ---------
08:51:25 577.50 389
--------- ---------- ---------
08:51:25 577.50 5,456
--------- ---------- ---------
08:52:07 577.40 2,000
--------- ---------- ---------
08:52:07 577.40 1,000
--------- ---------- ---------
08:52:57 577.40 780
--------- ---------- ---------
08:52:57 577.40 354
--------- ---------- ---------
08:52:57 577.40 1,501
--------- ---------- ---------
08:52:57 577.40 697
--------- ---------- ---------
08:52:57 577.40 5,148
--------- ---------- ---------
08:53:07 577.60 5,845
--------- ---------- ---------
08:53:07 577.60 1,000
--------- ---------- ---------
08:53:07 577.60 1,000
--------- ---------- ---------
08:53:07 577.60 1,000
--------- ---------- ---------
08:53:07 577.60 1,000
--------- ---------- ---------
08:53:07 577.60 2,934
--------- ---------- ---------
08:53:54 577.50 3,978
--------- ---------- ---------
08:54:09 577.40 5,792
--------- ---------- ---------
08:55:03 577.50 2,000
--------- ---------- ---------
08:55:08 577.50 500
--------- ---------- ---------
08:55:08 577.50 800
--------- ---------- ---------
08:55:08 577.50 700
--------- ---------- ---------
08:55:08 577.50 700
--------- ---------- ---------
08:55:08 577.50 600
--------- ---------- ---------
08:55:08 577.50 1,157
--------- ---------- ---------
08:55:18 577.40 308
--------- ---------- ---------
08:55:25 577.50 1,726
--------- ---------- ---------
08:55:25 577.50 460
--------- ---------- ---------
08:55:25 577.50 223
--------- ---------- ---------
08:55:26 577.60 1,543
--------- ---------- ---------
08:55:27 577.60 1,083
--------- ---------- ---------
08:55:56 577.60 609
--------- ---------- ---------
08:55:56 577.60 544
--------- ---------- ---------
08:55:56 577.60 2,197
--------- ---------- ---------
08:55:56 577.60 936
--------- ---------- ---------
08:55:59 577.60 80
--------- ---------- ---------
08:56:01 577.70 874
--------- ---------- ---------
08:56:23 577.90 379
--------- ---------- ---------
08:56:23 577.90 1,510
--------- ---------- ---------
08:56:24 577.90 456
--------- ---------- ---------
08:56:25 577.90 212
--------- ---------- ---------
08:56:33 578.20 5,845
--------- ---------- ---------
08:57:01 578.00 130
--------- ---------- ---------
08:57:01 578.00 1,144
--------- ---------- ---------
08:57:06 578.00 4,571
--------- ---------- ---------
08:57:33 577.80 3,119
--------- ---------- ---------
08:57:33 577.80 1,325
--------- ---------- ---------
08:57:33 577.80 80
--------- ---------- ---------
08:57:33 577.80 1,321
--------- ---------- ---------
08:58:06 577.70 1,169
--------- ---------- ---------
08:58:06 577.70 1,785
--------- ---------- ---------
08:58:07 577.70 2,891
--------- ---------- ---------
08:58:44 578.10 5,845
--------- ---------- ---------
08:59:18 577.70 2,804
--------- ---------- ---------
08:59:18 577.70 3,041
--------- ---------- ---------
08:59:37 578.00 1,948
--------- ---------- ---------
08:59:37 578.00 2,363
--------- ---------- ---------
08:59:37 578.00 1,534
--------- ---------- ---------
09:00:14 578.50 884
--------- ---------- ---------
09:00:15 578.50 1,041
--------- ---------- ---------
09:00:15 578.50 3,159
--------- ---------- ---------
09:00:47 578.10 5,845
--------- ---------- ---------
09:00:47 578.10 487
--------- ---------- ---------
09:00:47 578.10 1,649
--------- ---------- ---------
09:01:18 578.20 2,226
--------- ---------- ---------
09:01:18 578.20 1,601
--------- ---------- ---------
09:01:18 578.20 597
--------- ---------- ---------
09:01:18 578.20 518
--------- ---------- ---------
09:01:18 578.20 445
--------- ---------- ---------
09:01:57 578.30 211
--------- ---------- ---------
09:01:57 578.30 1,872
--------- ---------- ---------
09:01:57 578.30 1,105
--------- ---------- ---------
09:01:57 578.30 2,083
--------- ---------- ---------
09:02:54 578.30 5,094
--------- ---------- ---------
09:03:13 578.00 1,420
--------- ---------- ---------
09:03:18 578.00 5,375
--------- ---------- ---------
09:03:40 578.00 5,684
--------- ---------- ---------
09:04:05 577.90 1,600
--------- ---------- ---------
09:04:05 577.90 1,000
--------- ---------- ---------
09:04:05 577.90 2,962
--------- ---------- ---------
09:04:39 577.80 5,845
--------- ---------- ---------
09:05:16 577.50 5,599
--------- ---------- ---------
09:05:16 577.50 148
--------- ---------- ---------
09:05:41 577.40 1,459
--------- ---------- ---------
09:05:56 577.80 2,717
--------- ---------- ---------
09:05:56 577.80 1,167
--------- ---------- ---------
09:05:56 577.80 1,498
--------- ---------- ---------
09:06:13 577.80 5,845
--------- ---------- ---------
09:07:02 577.80 5,132
--------- ---------- ---------
09:07:11 577.70 1,014
--------- ---------- ---------
09:07:11 577.70 4,644
--------- ---------- ---------
09:08:05 577.70 5,845
--------- ---------- ---------
09:08:05 577.70 1,000
--------- ---------- ---------
09:08:05 577.70 329
--------- ---------- ---------
09:08:13 577.70 1,967
--------- ---------- ---------
09:08:13 577.70 2,549
--------- ---------- ---------
09:08:54 577.60 983
--------- ---------- ---------
09:08:55 577.60 584
--------- ---------- ---------
09:08:55 577.60 539
--------- ---------- ---------
09:08:55 577.60 3,615
--------- ---------- ---------
09:08:55 577.60 124
--------- ---------- ---------
09:09:03 577.60 5,845
--------- ---------- ---------
09:09:34 577.60 4,583
--------- ---------- ---------
09:09:34 577.60 1,145
--------- ---------- ---------
09:09:43 577.60 117
--------- ---------- ---------
09:09:59 577.30 690
--------- ---------- ---------
09:09:59 577.30 107
--------- ---------- ---------
09:09:59 577.30 86
--------- ---------- ---------
09:09:59 577.30 1,455
--------- ---------- ---------
09:10:00 577.30 1,643
--------- ---------- ---------
09:10:02 577.30 1,829
--------- ---------- ---------
09:10:33 577.20 5,845
--------- ---------- ---------
09:11:17 577.30 3,840
--------- ---------- ---------
09:11:17 577.30 2,005
--------- ---------- ---------
09:12:08 577.40 3,903
--------- ---------- ---------
09:12:08 577.40 936
--------- ---------- ---------
09:12:08 577.40 1,000
--------- ---------- ---------
09:12:42 577.40 989
--------- ---------- ---------
09:12:47 577.40 649
--------- ---------- ---------
09:12:52 577.40 642
--------- ---------- ---------
09:12:57 577.40 1,000
--------- ---------- ---------
09:13:02 577.40 1,000
--------- ---------- ---------
09:13:07 577.40 1,813
--------- ---------- ---------
09:13:16 577.40 504
--------- ---------- ---------
09:13:16 577.40 935
--------- ---------- ---------
09:13:21 577.40 488
--------- ---------- ---------
09:13:26 577.40 449
--------- ---------- ---------
09:13:31 577.50 1,420
--------- ---------- ---------
09:13:31 577.50 2,359
--------- ---------- ---------
09:13:34 577.40 5,845
--------- ---------- ---------
09:13:34 577.40 2,000
--------- ---------- ---------
09:13:34 577.40 393
--------- ---------- ---------
09:14:24 577.50 1,663
--------- ---------- ---------
09:14:24 577.50 1,305
--------- ---------- ---------
09:14:31 577.20 4,922
--------- ---------- ---------
09:14:31 577.20 522
--------- ---------- ---------
09:14:31 577.20 398
--------- ---------- ---------
09:15:02 576.80 5,845
--------- ---------- ---------
09:16:00 576.70 5,845
--------- ---------- ---------
09:16:11 576.70 5,048
--------- ---------- ---------
09:16:12 576.70 774
--------- ---------- ---------
09:16:53 576.30 2,113
--------- ---------- ---------
09:16:53 576.30 675
--------- ---------- ---------
09:16:53 576.30 3,034
--------- ---------- ---------
09:17:25 576.10 5,822
--------- ---------- ---------
09:17:54 575.80 5,845
--------- ---------- ---------
09:18:40 575.20 478
--------- ---------- ---------
09:18:40 575.20 846
--------- ---------- ---------
09:18:40 575.20 4,475
--------- ---------- ---------
09:19:02 573.50 1,022
--------- ---------- ---------
09:19:02 573.50 81
--------- ---------- ---------
09:19:02 573.50 4,742
--------- ---------- ---------
09:19:36 573.10 5,845
--------- ---------- ---------
09:20:15 573.20 4,224
--------- ---------- ---------
09:20:15 573.20 1,621
--------- ---------- ---------
09:21:01 574.50 1,713
--------- ---------- ---------
09:21:39 575.20 1,713
--------- ---------- ---------
09:21:39 575.20 1,259
--------- ---------- ---------
09:21:39 575.20 1,743
--------- ---------- ---------
09:21:41 575.20 1,792
--------- ---------- ---------
09:21:48 575.20 1,765
--------- ---------- ---------
09:21:49 575.20 545
--------- ---------- ---------
09:21:49 575.20 1,848
--------- ---------- ---------
09:22:43 575.30 1,000
--------- ---------- ---------
09:22:43 575.30 2,000
--------- ---------- ---------
09:22:43 575.30 303
--------- ---------- ---------
09:22:43 575.30 676
--------- ---------- ---------
09:22:47 575.20 5,845
--------- ---------- ---------
09:22:47 575.10 2,000
--------- ---------- ---------
09:22:47 575.10 344
--------- ---------- ---------
09:24:11 575.30 5,843
--------- ---------- ---------
09:25:00 574.80 5,845
--------- ---------- ---------
09:25:40 574.70 2,000
--------- ---------- ---------
09:25:40 574.70 2,200
--------- ---------- ---------
09:25:40 574.70 1,000
--------- ---------- ---------
09:25:40 574.80 843
--------- ---------- ---------
09:25:55 574.70 2,675
--------- ---------- ---------
09:26:23 574.90 2,284
--------- ---------- ---------
09:26:23 574.90 974
--------- ---------- ---------
09:26:30 574.80 5,606
--------- ---------- ---------
09:27:09 574.20 78
--------- ---------- ---------
09:27:15 574.20 170
--------- ---------- ---------
09:27:40 574.30 5,755
--------- ---------- ---------
09:27:50 574.00 943
--------- ---------- ---------
09:27:50 574.00 359
--------- ---------- ---------
09:28:23 574.00 1,069
--------- ---------- ---------
09:28:23 574.00 1,500
--------- ---------- ---------
09:28:23 574.00 2,283
--------- ---------- ---------
09:29:01 573.90 231
--------- ---------- ---------
09:29:01 573.90 2,675
--------- ---------- ---------
09:29:01 573.90 1,908
--------- ---------- ---------
09:29:01 573.90 285
--------- ---------- ---------
09:29:01 573.90 260
--------- ---------- ---------
09:29:47 574.10 5,845
--------- ---------- ---------
09:30:28 574.00 168
--------- ---------- ---------
09:30:28 574.00 4,859
--------- ---------- ---------
09:30:28 574.00 223
--------- ---------- ---------
09:30:49 574.30 1,386
--------- ---------- ---------
09:30:49 574.30 4,414
--------- ---------- ---------
09:30:49 574.40 45
--------- ---------- ---------
09:31:12 573.90 5,845
--------- ---------- ---------
09:31:12 573.90 1,000
--------- ---------- ---------
09:31:12 573.90 531
--------- ---------- ---------
09:32:00 573.70 1,831
--------- ---------- ---------
09:32:00 573.70 1,258
--------- ---------- ---------
09:32:08 573.80 550
--------- ---------- ---------
09:32:08 573.80 1,597
--------- ---------- ---------
09:32:39 574.00 2,000
--------- ---------- ---------
09:32:43 573.90 1,813
--------- ---------- ---------
09:32:43 573.90 502
--------- ---------- ---------
09:32:46 574.10 213
--------- ---------- ---------
09:32:46 574.10 430
--------- ---------- ---------
09:33:11 574.20 371
--------- ---------- ---------
09:33:11 574.20 2,000
--------- ---------- ---------
09:33:11 574.20 1,231
--------- ---------- ---------
09:33:11 574.20 1,950
--------- ---------- ---------
09:33:42 574.30 1,533
--------- ---------- ---------
09:33:42 574.30 741
--------- ---------- ---------
09:33:42 574.30 256
--------- ---------- ---------
09:33:42 574.30 183
--------- ---------- ---------
09:33:42 574.30 1,108
--------- ---------- ---------
09:33:42 574.30 2,410
--------- ---------- ---------
09:34:13 574.30 74
--------- ---------- ---------
09:34:13 574.30 1,840
--------- ---------- ---------
09:34:13 574.30 178
--------- ---------- ---------
09:34:13 574.30 166
--------- ---------- ---------
09:34:13 574.30 219
--------- ---------- ---------
09:34:13 574.30 19
--------- ---------- ---------
09:34:13 574.30 1,000
--------- ---------- ---------
09:34:18 574.30 75
--------- ---------- ---------
09:34:18 574.30 296
--------- ---------- ---------
09:34:23 574.30 2,000
--------- ---------- ---------
09:34:27 574.20 152
--------- ---------- ---------
09:34:27 574.20 1,513
--------- ---------- ---------
09:34:27 574.20 1,200
--------- ---------- ---------
09:34:27 574.20 2,496
--------- ---------- ---------
09:34:27 574.20 299
--------- ---------- ---------
09:34:27 574.20 1,850
--------- ---------- ---------
09:34:28 574.20 53
--------- ---------- ---------
09:34:28 574.20 434
--------- ---------- ---------
09:34:28 574.20 1,230
--------- ---------- ---------
09:34:51 573.70 1,125
--------- ---------- ---------
09:34:53 573.70 1,415
--------- ---------- ---------
09:35:39 573.60 5,845
--------- ---------- ---------
09:36:34 573.90 5,845
--------- ---------- ---------
09:37:22 573.80 125
--------- ---------- ---------
09:37:22 573.80 87
--------- ---------- ---------
09:37:22 573.80 1,314
--------- ---------- ---------
09:37:22 573.80 216
--------- ---------- ---------
09:37:22 573.80 900
--------- ---------- ---------
09:37:22 573.80 2,000
--------- ---------- ---------
09:37:22 573.80 1,000
--------- ---------- ---------
09:37:22 573.80 265
--------- ---------- ---------
09:37:22 573.80 221
--------- ---------- ---------
09:37:22 573.80 355
--------- ---------- ---------
09:37:42 573.70 131
--------- ---------- ---------
09:38:02 573.80 54
--------- ---------- ---------
09:38:02 573.80 294
--------- ---------- ---------
09:38:02 573.80 2,442
--------- ---------- ---------
09:38:02 573.80 316
--------- ---------- ---------
09:38:07 573.80 830
--------- ---------- ---------
09:38:07 573.80 215
--------- ---------- ---------
09:38:07 573.80 264
--------- ---------- ---------
09:38:25 573.70 5,845
--------- ---------- ---------
09:39:06 573.90 1,500
--------- ---------- ---------
09:39:06 573.90 4,345
--------- ---------- ---------
09:39:07 573.90 1,917
--------- ---------- ---------
09:39:57 573.50 4,968
--------- ---------- ---------
09:40:45 573.50 1,802
--------- ---------- ---------
09:40:45 573.50 3,127
--------- ---------- ---------
09:40:45 573.50 371
--------- ---------- ---------
09:41:20 573.40 1,900
--------- ---------- ---------
09:41:20 573.40 3,945
--------- ---------- ---------
09:41:41 573.20 629
--------- ---------- ---------
09:41:41 573.20 1,031
--------- ---------- ---------
09:42:26 573.50 412
--------- ---------- ---------
09:42:26 573.50 449
--------- ---------- ---------
09:42:26 573.50 2,306
--------- ---------- ---------
09:42:26 573.50 1,000
--------- ---------- ---------
09:42:42 573.50 669
--------- ---------- ---------
09:42:42 573.50 722
--------- ---------- ---------
09:42:42 573.50 554
--------- ---------- ---------
09:42:42 573.50 371
--------- ---------- ---------
09:42:42 573.50 1,000
--------- ---------- ---------
09:42:47 573.50 1,630
--------- ---------- ---------
09:42:47 573.50 618
--------- ---------- ---------
09:42:47 573.50 264
--------- ---------- ---------
09:43:00 573.40 5,845
--------- ---------- ---------
09:43:00 573.30 311
--------- ---------- ---------
09:43:00 573.40 911
--------- ---------- ---------
09:44:01 573.40 1,089
--------- ---------- ---------
09:44:01 573.40 1,000
--------- ---------- ---------
09:44:01 573.40 2,179
--------- ---------- ---------
09:44:01 573.40 554
--------- ---------- ---------
09:44:01 573.40 709
--------- ---------- ---------
09:44:08 573.30 1,576
--------- ---------- ---------
09:45:28 573.50 5,523
--------- ---------- ---------
09:45:28 573.50 317
--------- ---------- ---------
09:46:14 573.40 1,834
--------- ---------- ---------
09:46:14 573.40 337
--------- ---------- ---------
09:46:14 573.40 3,674
--------- ---------- ---------
09:46:15 573.40 1,180
--------- ---------- ---------
09:47:01 573.50 2,000
--------- ---------- ---------
09:47:01 573.50 130
--------- ---------- ---------
09:47:06 573.50 2,000
--------- ---------- ---------
09:47:38 573.80 658
--------- ---------- ---------
09:47:38 573.80 1,000
--------- ---------- ---------
09:47:43 573.80 634
--------- ---------- ---------
09:47:43 573.80 750
--------- ---------- ---------
09:47:43 573.80 509
--------- ---------- ---------
09:47:43 573.80 371
--------- ---------- ---------
09:47:43 573.80 2,000
--------- ---------- ---------
09:47:43 573.80 1,000
--------- ---------- ---------
09:47:43 573.80 157
--------- ---------- ---------
09:48:32 573.80 750
--------- ---------- ---------
09:48:37 573.80 371
--------- ---------- ---------
09:48:42 573.80 83
--------- ---------- ---------
09:48:42 573.80 1,000
--------- ---------- ---------
09:48:48 573.80 371
--------- ---------- ---------
09:49:01 573.80 919
--------- ---------- ---------
09:49:06 573.80 730
--------- ---------- ---------
09:49:06 573.80 371
--------- ---------- ---------
09:49:06 573.80 750
--------- ---------- ---------
09:49:06 573.80 2,221
--------- ---------- ---------
09:49:06 573.80 1,000
--------- ---------- ---------
09:49:07 573.70 2,019
--------- ---------- ---------
09:49:07 573.70 1,193
--------- ---------- ---------
09:49:07 573.70 906
--------- ---------- ---------
09:49:07 573.70 1,727
--------- ---------- ---------
09:49:07 573.70 1,000
--------- ---------- ---------
09:49:07 573.70 1,222
--------- ---------- ---------
09:49:07 573.70 684
--------- ---------- ---------
09:49:07 573.70 1,426
--------- ---------- ---------
09:49:07 573.70 1,088
--------- ---------- ---------
09:49:58 574.00 3,135
--------- ---------- ---------
09:51:12 574.20 5,774
--------- ---------- ---------
09:51:12 574.20 71
--------- ---------- ---------
09:51:12 574.20 2,000
--------- ---------- ---------
09:51:12 574.20 2,234
--------- ---------- ---------
09:51:20 574.50 2,630
--------- ---------- ---------
09:51:20 574.50 434
--------- ---------- ---------
09:52:00 574.70 4,627
--------- ---------- ---------
09:52:53 574.80 2,000
--------- ---------- ---------
09:52:53 574.80 1,405
--------- ---------- ---------
09:53:01 574.70 5,845
--------- ---------- ---------
09:53:01 574.70 1,200
--------- ---------- ---------
09:53:01 574.80 804
--------- ---------- ---------
09:55:03 575.20 371
--------- ---------- ---------
09:55:15 575.30 1,000
--------- ---------- ---------
09:55:20 575.30 1,000
--------- ---------- ---------
09:55:20 575.30 371
--------- ---------- ---------
09:55:20 575.30 1,254
--------- ---------- ---------
09:55:25 575.30 264
--------- ---------- ---------
09:55:25 575.30 2,000
--------- ---------- ---------
09:55:25 575.30 1,000
--------- ---------- ---------
09:55:25 575.30 2,620
--------- ---------- ---------
09:55:30 575.30 774
--------- ---------- ---------
09:55:30 575.30 77
--------- ---------- ---------
09:55:30 575.30 1,301
--------- ---------- ---------
09:55:35 575.30 1,820
--------- ---------- ---------
09:55:35 575.30 371
--------- ---------- ---------
09:55:40 575.30 1,930
--------- ---------- ---------
09:55:40 575.30 264
--------- ---------- ---------
09:56:00 575.20 4,256
--------- ---------- ---------
09:56:00 575.20 977
--------- ---------- ---------
09:56:00 575.20 371
--------- ---------- ---------
09:56:00 575.20 4,236
--------- ---------- ---------
09:57:15 575.20 4,211
--------- ---------- ---------
09:57:15 575.20 5,845
--------- ---------- ---------
09:57:57 575.40 1,931
--------- ---------- ---------
09:58:00 575.40 953
--------- ---------- ---------
09:58:00 575.40 2,286
--------- ---------- ---------
09:58:23 575.10 5,226
--------- ---------- ---------
09:58:59 575.40 5,771
--------- ---------- ---------
10:00:15 575.50 5,845
--------- ---------- ---------
10:02:22 575.60 800
--------- ---------- ---------
10:02:22 575.60 1,195
--------- ---------- ---------
10:02:44 575.90 1,850
--------- ---------- ---------
10:02:44 575.90 2,382
--------- ---------- ---------
10:03:31 575.80 5,486
--------- ---------- ---------
10:05:19 576.10 293
--------- ---------- ---------
10:05:19 576.10 5,552
--------- ---------- ---------
10:05:19 576.10 1,500
--------- ---------- ---------
10:05:19 576.10 1,000
--------- ---------- ---------
10:05:19 576.10 3,345
--------- ---------- ---------
10:05:21 576.10 5,845
--------- ---------- ---------
10:06:01 576.00 5,791
--------- ---------- ---------
10:06:53 576.30 6,070
--------- ---------- ---------
10:07:02 576.40 1,301
--------- ---------- ---------
10:07:02 576.40 550
--------- ---------- ---------
10:07:02 576.40 2,129
--------- ---------- ---------
10:07:02 576.40 1,865
--------- ---------- ---------
10:07:02 576.40 1,000
--------- ---------- ---------
10:07:11 576.40 1,722
--------- ---------- ---------
10:07:48 576.60 3,501
--------- ---------- ---------
10:08:16 576.60 4,064
--------- ---------- ---------
10:08:18 576.60 1,197
--------- ---------- ---------
10:09:11 576.70 5,845
--------- ---------- ---------
10:10:03 576.80 285
--------- ---------- ---------
10:10:10 577.00 936
--------- ---------- ---------
10:10:48 577.20 5,845
--------- ---------- ---------
10:11:23 576.70 1,092
--------- ---------- ---------
10:11:23 576.70 2,752
--------- ---------- ---------
10:11:24 576.70 2,001
--------- ---------- ---------
10:12:10 576.40 4,815
--------- ---------- ---------
10:13:09 576.50 4,031
--------- ---------- ---------
10:14:29 576.70 5,755
--------- ---------- ---------
10:14:29 576.70 90
--------- ---------- ---------
10:14:29 576.70 2,000
--------- ---------- ---------
10:14:29 576.70 1,000
--------- ---------- ---------
10:14:29 576.70 1,289
--------- ---------- ---------
10:14:29 576.70 1,000
--------- ---------- ---------
10:14:29 576.70 556
--------- ---------- ---------
10:14:34 576.60 1,068
--------- ---------- ---------
10:14:34 576.60 1,380
--------- ---------- ---------
10:14:34 576.60 2,000
--------- ---------- ---------
10:14:34 576.60 130
--------- ---------- ---------
10:14:34 576.60 526
--------- ---------- ---------
10:14:34 576.60 185
--------- ---------- ---------
10:15:04 576.50 930
--------- ---------- ---------
10:15:11 576.60 1,289
--------- ---------- ---------
10:15:11 576.60 1,206
--------- ---------- ---------
10:15:50 576.30 5,208
--------- ---------- ---------
10:15:50 576.30 554
--------- ---------- ---------
10:16:42 576.20 5,845
--------- ---------- ---------
10:17:41 576.10 4,700
--------- ---------- ---------
10:17:42 576.10 1,000
--------- ---------- ---------
10:17:42 576.10 750
--------- ---------- ---------
10:17:42 576.10 2,667
--------- ---------- ---------
10:17:42 576.10 1,428
--------- ---------- ---------
10:18:17 576.30 1,014
--------- ---------- ---------
10:18:17 576.30 1,535
--------- ---------- ---------
10:19:01 576.70 3,243
--------- ---------- ---------
10:19:01 576.70 1,212
--------- ---------- ---------
10:19:16 576.60 492
--------- ---------- ---------
10:19:16 576.60 554
--------- ---------- ---------
10:19:16 576.60 433
--------- ---------- ---------
10:19:16 576.60 2,212
--------- ---------- ---------
10:19:38 576.70 2,000
--------- ---------- ---------
10:19:38 576.70 213
--------- ---------- ---------
10:20:51 577.10 5,845
--------- ---------- ---------
10:22:56 577.50 3,000
--------- ---------- ---------
10:22:56 577.50 2,117
--------- ---------- ---------
10:23:56 577.80 5,845
--------- ---------- ---------
10:24:50 577.90 2,000
--------- ---------- ---------
10:24:50 577.90 1,242
--------- ---------- ---------
10:24:55 577.90 100
--------- ---------- ---------
10:24:55 577.90 1,242
--------- ---------- ---------
10:24:56 577.80 2,241
--------- ---------- ---------
10:24:56 577.80 2,000
--------- ---------- ---------
10:24:56 577.80 3,207
--------- ---------- ---------
10:24:56 577.80 474
--------- ---------- ---------
10:25:37 578.00 4,676
--------- ---------- ---------
10:26:16 578.30 2,459
--------- ---------- ---------
10:26:16 578.30 420
--------- ---------- ---------
10:26:21 578.30 2,966
--------- ---------- ---------
10:27:27 578.10 581
--------- ---------- ---------
10:27:27 578.10 990
--------- ---------- ---------
10:27:32 578.00 4,165
--------- ---------- ---------
10:27:32 578.00 2,000
--------- ---------- ---------
10:27:32 578.00 1,391
--------- ---------- ---------
10:27:32 578.00 87
--------- ---------- ---------
10:27:32 578.00 658
--------- ---------- ---------
10:27:32 578.00 1,312
--------- ---------- ---------
10:27:32 578.00 397
--------- ---------- ---------
10:28:40 578.00 3,427
--------- ---------- ---------
10:28:46 578.10 2,209
--------- ---------- ---------
10:29:23 578.00 357
--------- ---------- ---------
10:29:23 578.00 4,848
--------- ---------- ---------
10:29:23 578.00 640
--------- ---------- ---------
10:29:49 578.00 2,779
--------- ---------- ---------
10:29:49 578.00 1,099
--------- ---------- ---------
10:29:49 578.00 595
--------- ---------- ---------
10:29:49 578.00 1,276
--------- ---------- ---------
10:31:16 578.80 322
--------- ---------- ---------
10:31:16 578.80 2,781
--------- ---------- ---------
10:31:21 578.80 2,686
--------- ---------- ---------
10:31:28 578.80 1,200
--------- ---------- ---------
10:31:31 578.80 1,800
--------- ---------- ---------
10:31:37 578.90 4,645
--------- ---------- ---------
10:32:11 578.80 4,235
--------- ---------- ---------
10:32:52 578.00 1,770
--------- ---------- ---------
10:32:54 578.00 2,882
--------- ---------- ---------
10:33:38 578.50 1,439
--------- ---------- ---------
10:33:50 578.30 5,051
--------- ---------- ---------
10:35:24 578.70 649
--------- ---------- ---------
10:35:24 578.70 799
--------- ---------- ---------
10:35:24 578.70 100
--------- ---------- ---------
10:35:57 578.70 5,845
--------- ---------- ---------
10:36:02 578.70 2,930
--------- ---------- ---------
10:36:02 578.70 1,000
--------- ---------- ---------
10:36:18 578.70 2,222
--------- ---------- ---------
10:36:18 578.70 3,406
--------- ---------- ---------
10:36:18 578.70 2,439
--------- ---------- ---------
10:37:17 578.80 2,000
--------- ---------- ---------
10:37:22 578.90 2,639
--------- ---------- ---------
10:37:37 578.90 1,982
--------- ---------- ---------
10:37:38 578.90 1,557
--------- ---------- ---------
10:37:38 578.90 5,020
--------- ---------- ---------
10:38:06 578.70 2,567
--------- ---------- ---------
10:38:41 578.40 5,310
--------- ---------- ---------
10:40:08 578.50 3,000
--------- ---------- ---------
10:40:08 578.50 1,000
--------- ---------- ---------
10:40:08 578.50 2,012
--------- ---------- ---------
10:40:23 578.40 5,845
--------- ---------- ---------
10:40:23 578.40 749
--------- ---------- ---------
10:40:23 578.40 3,097
--------- ---------- ---------
10:41:06 578.40 2,731
--------- ---------- ---------
10:42:13 578.40 5,845
--------- ---------- ---------
10:42:48 578.50 5,325
--------- ---------- ---------
10:43:14 578.50 5,845
--------- ---------- ---------
10:44:11 578.20 5,845
--------- ---------- ---------
10:44:47 578.70 5,845
--------- ---------- ---------
10:45:31 578.90 309
--------- ---------- ---------
10:45:31 578.90 2,110
--------- ---------- ---------
10:45:31 578.90 83
--------- ---------- ---------
10:45:31 578.90 805
--------- ---------- ---------
10:45:31 578.90 1,393
--------- ---------- ---------
10:45:31 578.90 874
--------- ---------- ---------
10:46:32 578.70 5,845
--------- ---------- ---------
10:47:16 578.90 657
--------- ---------- ---------
10:47:16 578.90 5,188
--------- ---------- ---------
10:48:01 578.50 5,446
--------- ---------- ---------
10:48:46 578.80 1,327
--------- ---------- ---------
10:48:59 578.60 5,845
--------- ---------- ---------
10:49:42 578.40 618
--------- ---------- ---------
10:49:42 578.40 4,689
--------- ---------- ---------
10:50:16 578.20 598
--------- ---------- ---------
10:50:40 578.20 5,184
--------- ---------- ---------
10:51:22 577.80 2,301
--------- ---------- ---------
10:51:32 577.80 2,730
--------- ---------- ---------
10:51:45 577.80 2,605
--------- ---------- ---------
10:52:08 577.90 3,906
--------- ---------- ---------
10:52:34 578.10 3,468
--------- ---------- ---------
10:53:14 578.40 2,055
--------- ---------- ---------
10:53:14 578.40 847
--------- ---------- ---------
10:53:58 578.50 5,587
--------- ---------- ---------
10:54:32 578.60 4,690
--------- ---------- ---------
10:54:32 578.60 839
--------- ---------- ---------
10:55:17 578.40 1,831
--------- ---------- ---------
10:55:17 578.40 3,409
--------- ---------- ---------
10:55:17 578.40 98
--------- ---------- ---------
10:55:55 578.00 5,845
--------- ---------- ---------
10:56:20 578.00 1,334
--------- ---------- ---------
10:56:42 577.90 978
--------- ---------- ---------
10:56:42 577.90 3,265
--------- ---------- ---------
10:56:42 577.90 340
--------- ---------- ---------
10:56:42 577.90 909
--------- ---------- ---------
10:57:57 578.40 880
--------- ---------- ---------
10:58:00 578.40 4,904
--------- ---------- ---------
10:58:19 578.50 5,824
--------- ---------- ---------
10:59:08 578.20 247
--------- ---------- ---------
10:59:14 578.30 1,525
--------- ---------- ---------
10:59:14 578.30 144
--------- ---------- ---------
10:59:14 578.30 141
--------- ---------- ---------
10:59:14 578.30 1,754
--------- ---------- ---------
10:59:14 578.30 1,265
--------- ---------- ---------
11:00:03 578.20 5,626
--------- ---------- ---------
11:00:33 578.40 1,389
--------- ---------- ---------
11:00:53 578.70 5,292
--------- ---------- ---------
11:01:35 578.60 1,957
--------- ---------- ---------
11:01:36 578.60 671
--------- ---------- ---------
11:01:36 578.60 2,057
--------- ---------- ---------
11:01:37 578.60 414
--------- ---------- ---------
11:02:04 578.90 1,000
--------- ---------- ---------
11:02:22 578.90 5,845
--------- ---------- ---------
11:02:51 578.70 827
--------- ---------- ---------
11:02:51 578.70 1,731
--------- ---------- ---------
11:02:51 578.70 3,134
--------- ---------- ---------
11:04:13 579.10 5,754
--------- ---------- ---------
11:04:50 579.40 5,845
--------- ---------- ---------
11:05:43 579.70 2,000
--------- ---------- ---------
11:05:43 579.70 1,230
--------- ---------- ---------
11:05:43 579.70 1,000
--------- ---------- ---------
11:05:48 579.50 1,825
--------- ---------- ---------
11:06:26 579.50 181
--------- ---------- ---------
11:06:26 579.50 31
--------- ---------- ---------
11:06:26 579.50 3,295
--------- ---------- ---------
11:06:26 579.50 817
--------- ---------- ---------
11:06:26 579.50 1,181
--------- ---------- ---------
11:06:53 579.40 3,038
--------- ---------- ---------
11:07:11 579.40 2,807
--------- ---------- ---------
11:07:29 579.30 2,994
--------- ---------- ---------
11:07:40 579.30 541
--------- ---------- ---------
11:07:40 579.30 728
--------- ---------- ---------
11:07:40 579.30 1,582
--------- ---------- ---------
11:08:32 579.70 5,775
--------- ---------- ---------
11:09:22 579.50 5,494
--------- ---------- ---------
11:10:54 580.30 4,812
--------- ---------- ---------
11:12:11 580.00 3,000
--------- ---------- ---------
11:12:11 580.00 2,640
--------- ---------- ---------
11:12:16 580.00 1,343
--------- ---------- ---------
11:12:22 579.90 121
--------- ---------- ---------
11:12:22 579.90 165
--------- ---------- ---------
11:12:22 579.90 165
--------- ---------- ---------
11:12:22 579.90 1,130
--------- ---------- ---------
11:12:23 579.90 6
--------- ---------- ---------
11:12:24 579.90 20
--------- ---------- ---------
11:12:25 579.90 209
--------- ---------- ---------
11:12:25 579.90 320
--------- ---------- ---------
11:12:25 579.90 236
--------- ---------- ---------
11:12:27 579.90 117
--------- ---------- ---------
11:12:28 579.90 77
--------- ---------- ---------
11:12:28 579.90 215
--------- ---------- ---------
11:12:28 579.90 22
--------- ---------- ---------
11:12:40 579.90 2,946
--------- ---------- ---------
11:13:05 579.90 176
--------- ---------- ---------
11:13:15 579.90 1,966
--------- ---------- ---------
11:13:15 579.90 3,121
--------- ---------- ---------
11:14:00 579.90 244
--------- ---------- ---------
11:14:00 579.90 5,601
--------- ---------- ---------
11:14:48 580.10 664
--------- ---------- ---------
11:14:48 580.10 1,594
--------- ---------- ---------
11:14:48 580.10 2,659
--------- ---------- ---------
11:14:48 580.10 462
--------- ---------- ---------
11:15:59 579.90 285
--------- ---------- ---------
11:15:59 579.90 1,000
--------- ---------- ---------
11:16:14 579.90 1,981
--------- ---------- ---------
11:16:20 579.90 1,200
--------- ---------- ---------
11:16:22 579.90 1,302
--------- ---------- ---------
11:16:47 579.90 2,000
--------- ---------- ---------
11:18:00 579.80 5,382
--------- ---------- ---------
11:18:20 579.70 5,727
--------- ---------- ---------
11:19:39 579.60 3,257
--------- ---------- ---------
11:19:41 579.60 2,045
--------- ---------- ---------
11:20:25 579.80 3,012
--------- ---------- ---------
11:20:25 579.80 2,833
--------- ---------- ---------
11:20:53 579.80 5,845
--------- ---------- ---------
11:21:23 579.60 5,845
--------- ---------- ---------
11:22:19 579.70 5,845
--------- ---------- ---------
11:23:23 579.60 5,845
--------- ---------- ---------
11:24:43 579.50 426
--------- ---------- ---------
11:24:43 579.50 1,254
--------- ---------- ---------
11:24:48 579.50 798
--------- ---------- ---------
11:24:48 579.50 1,222
--------- ---------- ---------
11:24:51 579.50 2,047
--------- ---------- ---------
11:24:51 579.50 1,700
--------- ---------- ---------
11:24:51 579.50 1,100
--------- ---------- ---------
11:24:51 579.50 1,000
--------- ---------- ---------
11:25:32 579.60 554
--------- ---------- ---------
11:25:32 579.60 1,000
--------- ---------- ---------
11:25:43 579.60 3,800
--------- ---------- ---------
11:25:43 579.60 2,045
--------- ---------- ---------
11:26:19 579.60 554
--------- ---------- ---------
11:26:19 579.60 1,149
--------- ---------- ---------
11:27:06 579.80 1,000
--------- ---------- ---------
11:27:16 579.80 1,000
--------- ---------- ---------
11:27:21 579.80 1,000
--------- ---------- ---------
11:27:30 579.80 1,332
--------- ---------- ---------
11:27:30 579.80 3,723
--------- ---------- ---------
11:27:55 579.90 739
--------- ---------- ---------
11:27:55 579.90 1,334
--------- ---------- ---------
11:27:55 579.90 1,458
--------- ---------- ---------
11:28:39 580.00 3,274
--------- ---------- ---------
11:28:39 580.00 1,000
--------- ---------- ---------
11:29:15 580.00 562
--------- ---------- ---------
11:29:15 580.00 5,283
--------- ---------- ---------
11:29:26 580.00 554
--------- ---------- ---------
11:29:26 580.00 975
--------- ---------- ---------
11:30:01 579.90 4,804
--------- ---------- ---------
11:30:14 579.90 1,203
--------- ---------- ---------
11:30:29 579.80 5,752
--------- ---------- ---------
11:32:18 580.20 2,277
--------- ---------- ---------
11:32:18 580.20 1,439
--------- ---------- ---------
11:32:23 580.20 1,000
--------- ---------- ---------
11:32:23 580.20 617
--------- ---------- ---------
11:32:40 580.10 5,845
--------- ---------- ---------
11:32:40 580.10 1,792
--------- ---------- ---------
11:33:18 580.10 265
--------- ---------- ---------
11:33:18 580.10 3,451
--------- ---------- ---------
11:33:56 580.00 1,362
--------- ---------- ---------
11:33:57 580.00 2,500
--------- ---------- ---------
11:33:57 580.00 1,595
--------- ---------- ---------
11:33:57 580.00 388
--------- ---------- ---------
11:34:59 579.80 18
--------- ---------- ---------
11:34:59 579.80 628
--------- ---------- ---------
11:35:04 579.80 516
--------- ---------- ---------
11:35:04 579.80 1,682
--------- ---------- ---------
11:35:22 579.80 2,000
--------- ---------- ---------
11:35:22 579.80 1,542
--------- ---------- ---------
11:35:30 579.70 1,733
--------- ---------- ---------
11:35:30 579.70 4,112
--------- ---------- ---------
11:35:31 579.70 2,000
--------- ---------- ---------
11:35:31 579.70 130
--------- ---------- ---------
11:35:31 579.70 416
--------- ---------- ---------
11:36:30 579.80 3,594
--------- ---------- ---------
11:37:08 580.10 4,810
--------- ---------- ---------
11:38:37 579.90 554
--------- ---------- ---------
11:38:42 579.90 2,000
--------- ---------- ---------
11:38:42 579.90 1,000
--------- ---------- ---------
11:38:42 579.90 1,230
--------- ---------- ---------
11:38:42 579.80 5,122
--------- ---------- ---------
11:39:03 579.80 182
--------- ---------- ---------
11:39:48 579.80 770
--------- ---------- ---------
11:39:48 579.80 5,075
--------- ---------- ---------
11:39:52 579.90 816
--------- ---------- ---------
11:39:52 579.90 935
--------- ---------- ---------
11:41:08 580.00 1,447
--------- ---------- ---------
11:41:08 580.00 1,580
--------- ---------- ---------
11:41:08 580.00 2,236
--------- ---------- ---------
11:41:08 580.00 652
--------- ---------- ---------
11:41:08 580.00 715
--------- ---------- ---------
11:42:03 580.20 200
--------- ---------- ---------
11:42:03 580.20 1,242
--------- ---------- ---------
11:42:05 580.20 53
--------- ---------- ---------
11:42:05 580.20 1,000
--------- ---------- ---------
11:42:12 580.20 4,792
--------- ---------- ---------
11:42:12 580.20 3,898
--------- ---------- ---------
11:43:01 580.40 2,287
--------- ---------- ---------
11:43:01 580.40 3,509
--------- ---------- ---------
11:44:16 580.50 5,845
--------- ---------- ---------
11:44:40 580.40 100
--------- ---------- ---------
11:44:40 580.40 800
--------- ---------- ---------
11:45:20 580.50 5,397
--------- ---------- ---------
11:45:40 580.40 5,028
--------- ---------- ---------
11:46:55 580.60 2,541
--------- ---------- ---------
11:46:55 580.60 1,813
--------- ---------- ---------
11:46:55 580.60 20
--------- ---------- ---------
11:47:00 580.60 37
--------- ---------- ---------
11:47:00 580.60 84
--------- ---------- ---------
11:47:01 580.60 8
--------- ---------- ---------
11:47:01 580.60 1,042
--------- ---------- ---------
11:47:01 580.60 300
--------- ---------- ---------
11:48:01 580.80 2,738
--------- ---------- ---------
11:48:01 580.80 2,887
--------- ---------- ---------
11:48:46 581.00 779
--------- ---------- ---------
11:48:46 581.00 796
--------- ---------- ---------
11:48:46 581.00 1,183
--------- ---------- ---------
11:48:46 581.00 1,000
--------- ---------- ---------
11:48:51 581.00 2,830
--------- ---------- ---------
11:48:51 581.00 112
--------- ---------- ---------
11:49:41 580.90 1,230
--------- ---------- ---------
11:49:55 580.90 2,967
--------- ---------- ---------
11:50:12 580.90 554
--------- ---------- ---------
11:50:13 580.80 518
--------- ---------- ---------
11:50:13 580.80 34
--------- ---------- ---------
11:50:13 580.80 1,364
--------- ---------- ---------
11:50:13 580.80 1,842
--------- ---------- ---------
11:50:13 580.80 2,000
--------- ---------- ---------
11:50:13 580.80 1,600
--------- ---------- ---------
11:50:14 580.80 458
--------- ---------- ---------
11:50:14 580.80 622
--------- ---------- ---------
11:50:14 580.80 863
--------- ---------- ---------
11:50:14 580.80 302
--------- ---------- ---------
11:51:20 580.70 363
--------- ---------- ---------
11:51:20 580.70 100
--------- ---------- ---------
11:51:20 580.70 1,482
--------- ---------- ---------
11:52:43 581.10 5,814
--------- ---------- ---------
11:53:42 581.50 4,802
--------- ---------- ---------
11:55:15 581.60 1,206
--------- ---------- ---------
11:55:20 581.50 1,206
--------- ---------- ---------
11:55:20 581.50 1,479
--------- ---------- ---------
11:55:25 581.50 900
--------- ---------- ---------
11:55:25 581.50 1,206
--------- ---------- ---------
11:56:25 581.50 2,175
--------- ---------- ---------
11:56:25 581.50 451
--------- ---------- ---------
11:56:25 581.50 3,219
--------- ---------- ---------
11:56:25 581.50 5,845
--------- ---------- ---------
11:56:26 581.50 2,000
--------- ---------- ---------
11:56:26 581.50 1,708
--------- ---------- ---------
11:56:26 581.50 329
--------- ---------- ---------
11:56:33 581.40 40
--------- ---------- ---------
11:56:33 581.40 285
--------- ---------- ---------
11:56:35 581.30 193
--------- ---------- ---------
11:56:35 581.30 1,073
--------- ---------- ---------
11:57:19 581.40 2,438
--------- ---------- ---------
11:57:19 581.40 2,000
--------- ---------- ---------
11:57:19 581.40 1,480
--------- ---------- ---------
11:57:19 581.40 97
--------- ---------- ---------
11:57:19 581.40 819
--------- ---------- ---------
11:58:09 581.60 4,136
--------- ---------- ---------
11:58:14 581.60 1,662
--------- ---------- ---------
11:58:19 581.60 1,992
--------- ---------- ---------
11:58:19 581.60 1,218
--------- ---------- ---------
11:58:22 581.40 1,746
--------- ---------- ---------
11:58:42 581.40 31
--------- ---------- ---------
12:03:28 582.20 1,738
--------- ---------- ---------
12:03:33 582.20 66
--------- ---------- ---------
12:03:33 582.20 352
--------- ---------- ---------
12:03:45 582.20 2,000
--------- ---------- ---------
12:03:50 582.20 1,174
--------- ---------- ---------
12:04:03 582.30 1,081
--------- ---------- ---------
12:04:03 582.30 4,628
--------- ---------- ---------
12:04:15 582.10 1,287
--------- ---------- ---------
12:04:15 582.10 620
--------- ---------- ---------
12:04:15 582.10 464
--------- ---------- ---------
12:04:15 582.10 932
--------- ---------- ---------
12:04:15 582.10 2,140
--------- ---------- ---------
12:05:09 582.10 1,977
--------- ---------- ---------
12:05:09 582.10 246
--------- ---------- ---------
12:05:09 582.10 500
--------- ---------- ---------
12:05:09 582.10 1,047
--------- ---------- ---------
12:05:09 582.10 894
--------- ---------- ---------
12:05:09 582.10 1,181
--------- ---------- ---------
12:05:55 582.00 5,845
--------- ---------- ---------
12:07:06 582.20 401
--------- ---------- ---------
12:07:15 582.20 218
--------- ---------- ---------
12:07:15 582.20 1,015
--------- ---------- ---------
12:07:17 582.20 285
--------- ---------- ---------
12:07:17 582.20 750
--------- ---------- ---------
12:07:22 582.20 102
--------- ---------- ---------
12:07:27 582.20 750
--------- ---------- ---------
12:07:32 582.20 2,000
--------- ---------- ---------
12:07:36 582.10 3,161
--------- ---------- ---------
12:08:36 582.10 2,000
--------- ---------- ---------
12:08:41 582.10 100
--------- ---------- ---------
12:08:50 582.20 884
--------- ---------- ---------
12:08:50 582.20 426
--------- ---------- ---------
12:08:50 582.20 1,478
--------- ---------- ---------
12:10:47 582.20 351
--------- ---------- ---------
12:10:47 582.20 2,801
--------- ---------- ---------
12:10:47 582.20 2,693
--------- ---------- ---------
12:10:47 582.20 2,000
--------- ---------- ---------
12:10:47 582.20 2,000
--------- ---------- ---------
12:10:47 582.20 750
--------- ---------- ---------
12:10:47 582.20 1,095
--------- ---------- ---------
12:10:52 582.20 88
--------- ---------- ---------
12:10:52 582.20 285
--------- ---------- ---------
12:10:52 582.20 1,074
--------- ---------- ---------
12:10:52 582.20 200
--------- ---------- ---------
12:10:52 582.20 2,000
--------- ---------- ---------
12:10:56 582.00 2,413
--------- ---------- ---------
12:10:57 582.00 431
--------- ---------- ---------
12:10:57 582.00 175
--------- ---------- ---------
12:11:31 582.00 5,845
--------- ---------- ---------
12:11:31 582.00 1,230
--------- ---------- ---------
12:11:31 582.10 1,633
--------- ---------- ---------
12:11:31 582.00 134
--------- ---------- ---------
12:11:31 582.00 651
--------- ---------- ---------
12:12:29 582.10 1,277
--------- ---------- ---------
12:12:29 582.10 1,557
--------- ---------- ---------
12:12:29 582.10 1,359
--------- ---------- ---------
12:12:29 582.10 587
--------- ---------- ---------
12:12:29 582.10 527
--------- ---------- ---------
12:13:10 582.10 831
--------- ---------- ---------
12:13:10 582.10 2,520
--------- ---------- ---------
12:13:10 582.10 1,478
--------- ---------- ---------
12:13:10 582.10 100
--------- ---------- ---------
12:13:15 582.10 1,277
--------- ---------- ---------
12:13:52 582.00 3,529
--------- ---------- ---------
12:15:33 582.20 1,202
--------- ---------- ---------
12:15:33 582.20 9,579
--------- ---------- ---------
12:15:33 582.20 2,575
--------- ---------- ---------
12:15:33 582.20 600
--------- ---------- ---------
12:15:33 582.20 554
--------- ---------- ---------
12:15:46 582.20 301
--------- ---------- ---------
12:15:53 582.20 416
--------- ---------- ---------
12:15:53 582.20 1,853
--------- ---------- ---------
12:15:53 582.20 630
--------- ---------- ---------
12:17:08 582.30 6,000
--------- ---------- ---------
12:17:32 582.30 1,191
--------- ---------- ---------
12:17:32 582.30 1,600
--------- ---------- ---------
12:17:32 582.30 2,928
--------- ---------- ---------
12:19:10 582.40 5,844
--------- ---------- ---------
12:19:10 582.40 1
--------- ---------- ---------
12:19:33 582.40 1,301
--------- ---------- ---------
12:19:33 582.40 550
--------- ---------- ---------
12:19:33 582.40 1,476
--------- ---------- ---------
12:19:47 582.40 1,218
--------- ---------- ---------
12:19:52 582.40 1,461
--------- ---------- ---------
12:20:52 582.60 1,930
--------- ---------- ---------
12:21:11 582.60 565
--------- ---------- ---------
12:21:11 582.60 3,219
--------- ---------- ---------
12:21:11 582.60 5,845
--------- ---------- ---------
12:22:05 582.60 1,266
--------- ---------- ---------
12:22:05 582.60 550
--------- ---------- ---------
12:22:05 582.60 2,046
--------- ---------- ---------
12:22:05 582.60 426
--------- ---------- ---------
12:22:10 582.60 1,428
--------- ---------- ---------
12:22:21 582.50 5,845
--------- ---------- ---------
12:24:51 582.70 441
--------- ---------- ---------
12:24:51 582.70 3,949
--------- ---------- ---------
12:25:12 582.90 554
--------- ---------- ---------
12:25:12 582.90 1,142
--------- ---------- ---------
12:25:12 582.90 4,149
--------- ---------- ---------
12:25:12 582.90 1,195
--------- ---------- ---------
12:25:12 582.90 2,198
--------- ---------- ---------
12:25:12 582.90 2,452
--------- ---------- ---------
12:26:13 583.20 1,445
--------- ---------- ---------
12:26:25 583.20 5,485
--------- ---------- ---------
12:26:48 583.20 5,749
--------- ---------- ---------
12:28:03 582.90 5,260
--------- ---------- ---------
12:28:07 582.90 1,206
--------- ---------- ---------
12:28:07 582.90 16
--------- ---------- ---------
12:28:43 582.90 5,211
--------- ---------- ---------
12:28:43 582.90 151
--------- ---------- ---------
12:29:49 583.00 1,007
--------- ---------- ---------
12:29:49 583.00 1,052
--------- ---------- ---------
12:29:49 583.00 1,000
--------- ---------- ---------
12:29:54 583.00 393
--------- ---------- ---------
12:29:54 583.00 1,000
--------- ---------- ---------
12:29:54 583.00 130
--------- ---------- ---------
12:29:54 583.00 783
--------- ---------- ---------
12:29:54 583.00 460
--------- ---------- ---------
12:30:02 582.90 564
--------- ---------- ---------
12:30:02 582.90 1,048
--------- ---------- ---------
12:30:02 582.90 4,233
--------- ---------- ---------
12:31:08 582.60 835
--------- ---------- ---------
12:31:27 582.80 1,000
--------- ---------- ---------
12:31:27 582.80 493
--------- ---------- ---------
12:31:27 582.80 1,018
--------- ---------- ---------
12:31:37 582.80 2,372
--------- ---------- ---------
12:31:37 582.80 53
--------- ---------- ---------
12:31:37 582.80 3,420
--------- ---------- ---------
12:31:39 582.70 2,770
--------- ---------- ---------
12:32:54 582.80 5,623
--------- ---------- ---------
12:33:30 582.80 5,557
--------- ---------- ---------
12:34:14 582.80 5,845
--------- ---------- ---------
12:35:51 583.00 269
--------- ---------- ---------
12:36:52 583.20 130
--------- ---------- ---------
12:36:52 583.20 1,242
--------- ---------- ---------
12:37:00 583.20 5,845
--------- ---------- ---------
12:37:00 583.00 5,000
--------- ---------- ---------
12:37:00 583.00 845
--------- ---------- ---------
12:37:00 583.00 5,000
--------- ---------- ---------
12:37:00 583.00 845
--------- ---------- ---------
12:39:09 583.30 4,752
--------- ---------- ---------
12:39:47 583.30 5,845
--------- ---------- ---------
12:41:08 583.30 1,301
--------- ---------- ---------
12:41:08 583.30 600
--------- ---------- ---------
12:41:08 583.30 1,000
--------- ---------- ---------
12:41:13 583.30 2,000
--------- ---------- ---------
12:41:13 583.30 762
--------- ---------- ---------
12:41:58 583.10 5,845
--------- ---------- ---------
12:42:14 583.00 4,218
--------- ---------- ---------
12:42:14 583.00 1,408
--------- ---------- ---------
12:43:18 583.20 5,845
--------- ---------- ---------
12:44:29 583.30 5,845
--------- ---------- ---------
12:45:04 583.30 5,190
--------- ---------- ---------
12:45:43 583.00 376
--------- ---------- ---------
12:45:43 583.00 376
--------- ---------- ---------
12:45:43 583.00 592
--------- ---------- ---------
12:46:24 583.10 5,596
--------- ---------- ---------
12:47:25 583.20 1,200
--------- ---------- ---------
12:47:25 583.30 2,000
--------- ---------- ---------
12:47:25 583.30 1,242
--------- ---------- ---------
12:47:25 583.30 1,000
--------- ---------- ---------
12:47:25 583.30 460
--------- ---------- ---------
12:48:13 583.30 1,200
--------- ---------- ---------
12:48:18 583.30 1,047
--------- ---------- ---------
12:48:44 583.30 3,800
--------- ---------- ---------
12:48:44 583.30 2,045
--------- ---------- ---------
12:48:44 583.30 2,440
--------- ---------- ---------
12:49:04 583.20 900
--------- ---------- ---------
12:49:15 583.20 5,151
--------- ---------- ---------
12:50:20 583.20 5,531
--------- ---------- ---------
12:50:40 583.20 1,000
--------- ---------- ---------
12:51:27 583.10 1,000
--------- ---------- ---------
12:51:36 583.10 4,073
--------- ---------- ---------
12:51:40 583.10 5,845
--------- ---------- ---------
12:52:49 583.00 5,661
--------- ---------- ---------
12:52:57 583.00 550
--------- ---------- ---------
12:52:57 583.00 776
--------- ---------- ---------
12:53:09 582.90 5,094
--------- ---------- ---------
12:54:04 582.90 331
--------- ---------- ---------
12:54:18 582.90 5,493
--------- ---------- ---------
12:55:16 583.00 2,873
--------- ---------- ---------
12:55:16 583.00 1,000
--------- ---------- ---------
12:55:39 583.00 500
--------- ---------- ---------
12:55:39 583.00 1,446
--------- ---------- ---------
12:55:39 583.00 952
--------- ---------- ---------
12:55:39 583.00 278
--------- ---------- ---------
12:56:03 583.00 2,546
--------- ---------- ---------
12:56:04 583.00 2,169
--------- ---------- ---------
12:56:04 583.00 130
--------- ---------- ---------
12:56:04 583.00 370
--------- ---------- ---------
12:56:40 582.90 5,333
--------- ---------- ---------
12:57:21 582.80 5,217
--------- ---------- ---------
12:57:59 582.70 1,230
--------- ---------- ---------
12:58:19 582.60 3,027
--------- ---------- ---------
12:58:19 582.60 2,395
--------- ---------- ---------
12:59:52 582.50 2,000
--------- ---------- ---------
13:00:00 582.60 844
--------- ---------- ---------
13:00:00 582.60 2,139
--------- ---------- ---------
13:00:00 582.60 1,240
--------- ---------- ---------
13:00:03 582.50 3,110
--------- ---------- ---------
13:00:03 582.50 35
--------- ---------- ---------
13:00:03 582.50 5,666
--------- ---------- ---------
13:01:10 582.40 2,707
--------- ---------- ---------
13:02:32 582.60 2,000
--------- ---------- ---------
13:02:32 582.60 1,000
--------- ---------- ---------
13:02:32 582.60 100
--------- ---------- ---------
13:02:32 582.60 100
--------- ---------- ---------
13:02:32 582.50 5,845
--------- ---------- ---------
13:02:48 582.50 4,608
--------- ---------- ---------
13:03:13 582.60 3,335
--------- ---------- ---------
13:04:30 582.60 5,845
--------- ---------- ---------
13:04:49 582.70 5,845
--------- ---------- ---------
13:06:31 582.70 100
--------- ---------- ---------
13:06:31 582.70 100
--------- ---------- ---------
13:06:31 582.70 570
--------- ---------- ---------
13:06:31 582.70 1,609
--------- ---------- ---------
13:06:42 582.80 2,000
--------- ---------- ---------
13:06:47 582.90 220
--------- ---------- ---------
13:06:47 582.90 1,816
--------- ---------- ---------
13:06:54 582.90 5,560
--------- ---------- ---------
13:06:55 582.80 3,280
--------- ---------- ---------
13:07:49 582.90 2,935
--------- ---------- ---------
13:08:20 582.80 5,432
--------- ---------- ---------
13:09:42 582.80 2,000
--------- ---------- ---------
13:09:42 582.80 100
--------- ---------- ---------
13:09:42 582.80 100
--------- ---------- ---------
13:09:42 582.80 550
--------- ---------- ---------
13:09:47 582.80 100
--------- ---------- ---------
13:09:47 582.80 100
--------- ---------- ---------
13:09:47 582.80 488
--------- ---------- ---------
13:09:52 582.80 32
--------- ---------- ---------
13:09:52 582.80 100
--------- ---------- ---------
13:09:52 582.80 98
--------- ---------- ---------
13:09:52 582.80 815
--------- ---------- ---------
13:09:57 582.80 100
--------- ---------- ---------
13:09:57 582.80 100
--------- ---------- ---------
13:09:57 582.80 794
--------- ---------- ---------
13:10:39 582.90 412
--------- ---------- ---------
13:10:39 582.90 100
--------- ---------- ---------
13:10:39 582.90 100
--------- ---------- ---------
13:10:39 582.90 750
--------- ---------- ---------
13:10:39 582.90 1,000
--------- ---------- ---------
13:10:40 582.90 1,747
--------- ---------- ---------
13:10:40 582.90 1,729
--------- ---------- ---------
13:11:51 582.90 2,000
--------- ---------- ---------
13:11:51 582.90 1,000
--------- ---------- ---------
13:11:55 582.80 5,845
--------- ---------- ---------
13:11:56 582.80 5,845
--------- ---------- ---------
13:13:04 582.60 3,539
--------- ---------- ---------
13:14:43 582.80 1,218
--------- ---------- ---------
13:14:48 582.80 426
--------- ---------- ---------
13:14:48 582.80 100
--------- ---------- ---------
13:14:48 582.80 100
--------- ---------- ---------
13:15:49 582.80 5,845
--------- ---------- ---------
13:16:29 583.00 3,239
--------- ---------- ---------
13:16:29 583.00 2,192
--------- ---------- ---------
13:16:29 583.00 790
--------- ---------- ---------
13:16:30 583.00 100
--------- ---------- ---------
13:16:31 583.00 100
--------- ---------- ---------
13:16:36 583.00 100
--------- ---------- ---------
13:16:36 583.00 100
--------- ---------- ---------
13:16:36 583.00 1,183
--------- ---------- ---------
13:16:36 583.00 1,822
--------- ---------- ---------
13:16:57 582.90 1,232
--------- ---------- ---------
13:16:57 582.90 1,263
--------- ---------- ---------
13:17:09 582.80 1,580
--------- ---------- ---------
13:18:17 582.90 1,200
--------- ---------- ---------
13:19:27 583.10 1,824
--------- ---------- ---------
13:19:35 583.00 1,195
--------- ---------- ---------
13:19:35 583.00 254
--------- ---------- ---------
13:20:57 583.20 1,462
--------- ---------- ---------
13:21:03 583.10 1,747
--------- ---------- ---------
13:21:08 583.00 262
--------- ---------- ---------
13:21:17 583.10 5,233
--------- ---------- ---------
13:22:07 583.30 1,557
--------- ---------- ---------
13:22:08 583.30 1,000
--------- ---------- ---------
13:22:12 583.30 2,000
--------- ---------- ---------
13:22:12 583.30 1,000
--------- ---------- ---------
13:22:12 583.30 721
--------- ---------- ---------
13:22:18 583.20 1,679
--------- ---------- ---------
13:22:18 583.20 1,200
--------- ---------- ---------
13:22:18 583.20 130
--------- ---------- ---------
13:22:19 583.20 122
--------- ---------- ---------
13:23:52 583.20 1,423
--------- ---------- ---------
13:23:55 583.20 1,288
--------- ---------- ---------
13:25:27 583.30 2,252
--------- ---------- ---------
13:26:49 583.30 1,208
--------- ---------- ---------
13:26:49 583.30 1,296
--------- ---------- ---------
13:27:49 583.30 2,127
--------- ---------- ---------
13:27:49 583.30 1,251
--------- ---------- ---------
13:27:51 583.30 749
--------- ---------- ---------
13:27:51 583.30 1,286
--------- ---------- ---------
13:27:51 583.30 285
--------- ---------- ---------
13:27:55 583.30 1,716
--------- ---------- ---------
13:29:21 583.10 1,231
--------- ---------- ---------
13:29:36 583.00 376
--------- ---------- ---------
13:29:36 583.00 376
--------- ---------- ---------
13:29:36 583.00 1,048
--------- ---------- ---------
13:30:02 582.90 1,268
--------- ---------- ---------
13:30:02 582.90 1,202
--------- ---------- ---------
13:30:14 583.00 100
--------- ---------- ---------
13:30:32 583.00 4,043
--------- ---------- ---------
13:31:16 583.10 1,671
--------- ---------- ---------
13:31:16 583.10 78
--------- ---------- ---------
13:32:00 583.20 459
--------- ---------- ---------
13:32:00 583.20 1,988
--------- ---------- ---------
13:32:00 583.20 100
--------- ---------- ---------
13:32:00 583.20 100
--------- ---------- ---------
13:32:05 583.20 100
--------- ---------- ---------
13:32:05 583.20 100
--------- ---------- ---------
13:32:05 583.20 2,040
--------- ---------- ---------
13:32:05 583.20 699
--------- ---------- ---------
13:32:31 583.20 45
--------- ---------- ---------
13:32:31 583.20 3,537
--------- ---------- ---------
13:32:31 583.20 1,000
--------- ---------- ---------
13:32:31 583.20 1,223
--------- ---------- ---------
13:34:36 582.90 2,000
--------- ---------- ---------
13:34:36 582.90 1,792
--------- ---------- ---------
13:34:36 582.90 1,740
--------- ---------- ---------
13:34:36 582.90 258
--------- ---------- ---------
13:34:45 582.90 1,550
--------- ---------- ---------
13:35:14 582.80 1,000
--------- ---------- ---------
13:35:14 582.80 330
--------- ---------- ---------
13:35:26 582.60 1,173
--------- ---------- ---------
13:35:59 582.40 1,297
--------- ---------- ---------
13:36:21 582.40 1,819
--------- ---------- ---------
13:36:22 582.40 1,164
--------- ---------- ---------
13:36:22 582.40 82
--------- ---------- ---------
13:37:16 582.50 2,000
--------- ---------- ---------
13:37:16 582.50 781
--------- ---------- ---------
13:37:16 582.50 573
--------- ---------- ---------
13:37:33 582.40 2,338
--------- ---------- ---------
13:37:45 582.50 273
--------- ---------- ---------
13:37:50 582.50 100
--------- ---------- ---------
13:37:50 582.50 100
--------- ---------- ---------
13:37:50 582.50 1,684
--------- ---------- ---------
13:37:55 582.50 100
--------- ---------- ---------
13:37:55 582.50 100
--------- ---------- ---------
13:38:00 582.50 100
--------- ---------- ---------
13:38:00 582.50 100
--------- ---------- ---------
13:38:00 582.50 1,000
--------- ---------- ---------
13:38:20 582.60 20
--------- ---------- ---------
13:38:20 582.60 500
--------- ---------- ---------
13:38:20 582.60 704
--------- ---------- ---------
13:38:20 582.60 2,712
--------- ---------- ---------
13:39:15 582.60 650
--------- ---------- ---------
13:39:15 582.60 170
--------- ---------- ---------
13:39:15 582.60 68
--------- ---------- ---------
13:39:15 582.60 363
--------- ---------- ---------
13:40:09 582.60 1,437
--------- ---------- ---------
13:40:09 582.60 50
--------- ---------- ---------
13:40:52 582.70 1,255
--------- ---------- ---------
13:41:27 582.70 650
--------- ---------- ---------
13:41:52 582.80 845
--------- ---------- ---------
13:42:44 582.90 365
--------- ---------- ---------
13:42:44 582.90 100
--------- ---------- ---------
13:42:44 582.90 1,264
--------- ---------- ---------
13:42:44 582.90 100
--------- ---------- ---------
13:42:44 582.90 100
--------- ---------- ---------
13:42:44 582.90 306
--------- ---------- ---------
13:44:15 582.70 1,342
--------- ---------- ---------
13:44:27 582.70 2,054
--------- ---------- ---------
13:46:07 582.70 2,292
--------- ---------- ---------
13:46:55 582.50 4,831
--------- ---------- ---------
13:47:38 582.50 100
--------- ---------- ---------
13:47:38 582.50 100
--------- ---------- ---------
13:48:28 582.50 1,801
--------- ---------- ---------
13:49:00 582.60 2,000
--------- ---------- ---------
13:49:00 582.60 1,000
--------- ---------- ---------
13:49:05 582.60 1,139
--------- ---------- ---------
13:49:05 582.60 688
--------- ---------- ---------
13:49:06 582.50 1,572
--------- ---------- ---------
13:49:06 582.50 100
--------- ---------- ---------
13:49:10 582.40 1,228
--------- ---------- ---------
13:49:12 582.40 1,723
--------- ---------- ---------
13:49:43 582.50 1,487
--------- ---------- ---------
13:50:52 582.50 978
--------- ---------- ---------
13:50:52 582.50 118
--------- ---------- ---------
13:50:52 582.50 302
--------- ---------- ---------
13:50:52 582.50 130
--------- ---------- ---------
13:50:52 582.50 1,052
--------- ---------- ---------
13:53:35 582.50 1,559
--------- ---------- ---------
13:53:35 582.40 376
--------- ---------- ---------
13:53:35 582.50 1,000
--------- ---------- ---------
13:53:35 582.50 132
--------- ---------- ---------
13:54:14 582.40 285
--------- ---------- ---------
13:54:14 582.40 100
--------- ---------- ---------
13:54:14 582.40 100
--------- ---------- ---------
13:54:14 582.40 376
--------- ---------- ---------
13:54:14 582.40 1,000
--------- ---------- ---------
13:54:19 582.40 2,000
--------- ---------- ---------
13:54:19 582.40 100
--------- ---------- ---------
13:54:19 582.40 100
--------- ---------- ---------
13:54:19 582.40 50
--------- ---------- ---------
13:58:33 582.50 1,580
--------- ---------- ---------
13:58:38 582.50 285
--------- ---------- ---------
13:59:06 582.50 3,127
--------- ---------- ---------
13:59:15 582.30 5,342
--------- ---------- ---------
13:59:16 582.30 1,218
--------- ---------- ---------
13:59:16 582.30 562
--------- ---------- ---------
14:01:00 582.40 2,000
--------- ---------- ---------
14:01:00 582.40 814
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 2,000
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 261
--------- ---------- ---------
14:01:00 582.40 100
--------- ---------- ---------
14:01:00 582.40 1,193
--------- ---------- ---------
14:01:00 582.40 848
--------- ---------- ---------
14:01:58 582.60 2,000
--------- ---------- ---------
14:02:03 582.60 1,416
--------- ---------- ---------
14:03:45 582.80 130
--------- ---------- ---------
14:03:53 582.80 5,845
--------- ---------- ---------
14:03:53 582.80 1,000
--------- ---------- ---------
14:03:53 582.80 1,195
--------- ---------- ---------
14:04:03 582.80 100
--------- ---------- ---------
14:04:03 582.80 100
--------- ---------- ---------
14:04:03 582.80 100
--------- ---------- ---------
14:04:03 582.80 3,016
--------- ---------- ---------
14:04:03 582.80 461
--------- ---------- ---------
14:05:22 582.60 230
--------- ---------- ---------
14:05:22 582.60 1,000
--------- ---------- ---------
14:05:22 582.60 873
--------- ---------- ---------
14:05:26 582.60 100
--------- ---------- ---------
14:05:26 582.60 100
--------- ---------- ---------
14:05:26 582.60 100
--------- ---------- ---------
14:05:26 582.60 314
--------- ---------- ---------
14:05:31 582.60 100
--------- ---------- ---------
14:05:31 582.60 100
--------- ---------- ---------
14:05:31 582.60 100
--------- ---------- ---------
14:05:31 582.60 794
--------- ---------- ---------
14:05:36 582.60 100
--------- ---------- ---------
14:05:36 582.60 100
--------- ---------- ---------
14:05:36 582.60 100
--------- ---------- ---------
14:05:36 582.60 329
--------- ---------- ---------
14:05:36 582.60 371
--------- ---------- ---------
14:05:42 582.60 100
--------- ---------- ---------
14:05:42 582.60 100
--------- ---------- ---------
14:05:42 582.60 100
--------- ---------- ---------
14:05:42 582.60 329
--------- ---------- ---------
14:05:42 582.60 722
--------- ---------- ---------
14:06:56 582.40 67
--------- ---------- ---------
14:06:56 582.40 5,122
--------- ---------- ---------
14:08:38 582.40 5,212
--------- ---------- ---------
14:08:39 582.40 1,252
--------- ---------- ---------
14:10:42 582.10 142
--------- ---------- ---------
14:10:42 582.10 3,599
--------- ---------- ---------
14:10:44 582.10 1,587
--------- ---------- ---------
14:11:58 581.90 4,875
--------- ---------- ---------
14:11:58 581.90 338
--------- ---------- ---------
14:11:58 581.90 916
--------- ---------- ---------
14:13:19 582.00 1,620
--------- ---------- ---------
14:13:19 582.00 1,590
--------- ---------- ---------
14:13:19 582.00 100
--------- ---------- ---------
14:13:19 582.00 100
--------- ---------- ---------
14:13:19 582.00 100
--------- ---------- ---------
14:13:19 582.00 100
--------- ---------- ---------
14:13:19 582.00 811
--------- ---------- ---------
14:13:19 582.00 1,230
--------- ---------- ---------
14:13:24 581.90 2,000
--------- ---------- ---------
14:13:24 581.90 2,956
--------- ---------- ---------
14:13:24 581.90 700
--------- ---------- ---------
14:15:14 581.90 4,958
--------- ---------- ---------
14:15:26 581.90 92
--------- ---------- ---------
14:15:26 581.90 1,224
--------- ---------- ---------
14:18:28 581.90 956
--------- ---------- ---------
14:18:30 581.90 3,919
--------- ---------- ---------
14:19:29 581.90 5,845
--------- ---------- ---------
14:19:50 582.00 569
--------- ---------- ---------
14:19:50 582.00 1,301
--------- ---------- ---------
14:19:55 582.00 2,067
--------- ---------- ---------
14:19:55 582.00 1,301
--------- ---------- ---------
14:19:55 582.00 173
--------- ---------- ---------
14:19:55 582.00 872
--------- ---------- ---------
14:20:47 582.00 1,441
--------- ---------- ---------
14:20:47 582.00 100
--------- ---------- ---------
14:20:47 582.00 100
--------- ---------- ---------
14:20:47 582.00 100
--------- ---------- ---------
14:20:47 582.00 100
--------- ---------- ---------
14:20:47 582.00 414
--------- ---------- ---------
14:20:47 582.00 381
--------- ---------- ---------
14:20:47 582.00 1,000
--------- ---------- ---------
14:20:56 582.00 1,430
--------- ---------- ---------
14:21:15 582.10 1,420
--------- ---------- ---------
14:21:23 582.10 1,840
--------- ---------- ---------
14:21:23 582.10 2,911
--------- ---------- ---------
14:22:16 582.10 1,200
--------- ---------- ---------
14:22:21 582.10 100
--------- ---------- ---------
14:22:21 582.10 100
--------- ---------- ---------
14:22:21 582.10 100
--------- ---------- ---------
14:22:21 582.10 100
--------- ---------- ---------
14:22:24 582.00 1,318
--------- ---------- ---------
14:22:24 582.00 1,183
--------- ---------- ---------
14:22:28 582.10 100
--------- ---------- ---------
14:22:28 582.10 100
--------- ---------- ---------
14:22:28 582.10 100
--------- ---------- ---------
14:22:28 582.10 100
--------- ---------- ---------
14:22:28 582.10 1,581
--------- ---------- ---------
14:22:28 582.10 613
--------- ---------- ---------
14:22:33 582.00 1,590
--------- ---------- ---------
14:23:01 582.10 2,000
--------- ---------- ---------
14:23:01 582.10 1,644
--------- ---------- ---------
14:24:41 582.10 4,448
--------- ---------- ---------
14:24:41 582.10 1,707
--------- ---------- ---------
14:24:42 582.00 4,228
--------- ---------- ---------
14:24:42 582.00 1,000
--------- ---------- ---------
14:24:42 582.00 262
--------- ---------- ---------
14:26:29 582.00 6
--------- ---------- ---------
14:26:29 582.00 4,690
--------- ---------- ---------
14:26:29 582.00 130
--------- ---------- ---------
14:26:29 582.00 1,242
--------- ---------- ---------
14:26:29 582.00 666
--------- ---------- ---------
14:28:01 582.10 3,940
--------- ---------- ---------
14:28:35 582.30 2,176
--------- ---------- ---------
14:28:35 582.30 100
--------- ---------- ---------
14:28:35 582.30 100
--------- ---------- ---------
14:28:35 582.30 5
--------- ---------- ---------
14:28:45 582.30 1,855
--------- ---------- ---------
14:28:45 582.30 3,541
--------- ---------- ---------
14:29:52 582.40 54
--------- ---------- ---------
14:30:00 582.30 3,800
--------- ---------- ---------
14:30:00 582.30 296
--------- ---------- ---------
14:30:00 582.30 510
--------- ---------- ---------
14:30:01 582.50 2,000
--------- ---------- ---------
14:30:07 582.60 329
--------- ---------- ---------
14:30:07 582.60 100
--------- ---------- ---------
14:30:07 582.60 100
--------- ---------- ---------
14:30:07 582.60 100
--------- ---------- ---------
14:30:07 582.60 100
--------- ---------- ---------
14:30:10 582.60 100
--------- ---------- ---------
14:30:10 582.60 100
--------- ---------- ---------
14:30:10 582.60 100
--------- ---------- ---------
14:30:10 582.60 100
--------- ---------- ---------
14:30:10 582.60 1
--------- ---------- ---------
14:30:10 582.60 100
--------- ---------- ---------
14:30:10 582.60 3,338
--------- ---------- ---------
14:30:10 582.60 34
--------- ---------- ---------
14:30:12 582.60 66
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 347
--------- ---------- ---------
14:30:12 582.60 1,000
--------- ---------- ---------
14:30:12 582.60 462
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 347
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 100
--------- ---------- ---------
14:30:12 582.60 347
--------- ---------- ---------
14:30:12 582.60 347
--------- ---------- ---------
14:30:12 582.60 347
--------- ---------- ---------
14:30:12 582.60 256
--------- ---------- ---------
14:30:12 582.60 332
--------- ---------- ---------
14:30:15 582.40 300
--------- ---------- ---------
14:30:28 582.60 175
--------- ---------- ---------
14:30:31 582.60 1,798
--------- ---------- ---------
14:30:31 582.70 594
--------- ---------- ---------
14:30:31 582.70 2,080
--------- ---------- ---------
14:30:33 582.80 1,571
--------- ---------- ---------
14:30:33 582.80 3,630
--------- ---------- ---------
14:30:33 582.80 100
--------- ---------- ---------
14:30:33 582.80 100
--------- ---------- ---------
14:30:33 582.80 100
--------- ---------- ---------
14:30:33 582.80 100
--------- ---------- ---------
14:30:33 582.80 1,301
--------- ---------- ---------
14:30:33 582.80 571
--------- ---------- ---------
14:30:41 582.90 2,121
--------- ---------- ---------
14:30:41 582.90 4,071
--------- ---------- ---------
14:31:39 582.90 460
--------- ---------- ---------
14:31:44 582.90 100
--------- ---------- ---------
14:31:44 582.90 100
--------- ---------- ---------
14:31:44 582.90 100
--------- ---------- ---------
14:31:44 582.90 100
--------- ---------- ---------
14:31:49 582.90 2,000
--------- ---------- ---------
14:31:49 582.90 100
--------- ---------- ---------
14:31:49 582.90 100
--------- ---------- ---------
14:31:49 582.90 100
--------- ---------- ---------
14:31:49 582.90 100
--------- ---------- ---------
14:31:49 582.90 2,117
--------- ---------- ---------
14:31:59 583.00 2,710
--------- ---------- ---------
14:31:59 583.00 2,000
--------- ---------- ---------
14:31:59 583.00 100
--------- ---------- ---------
14:31:59 583.00 100
--------- ---------- ---------
14:31:59 583.00 100
--------- ---------- ---------
14:31:59 583.00 404
--------- ---------- ---------
14:32:08 583.00 380
--------- ---------- ---------
14:32:08 583.00 2,716
--------- ---------- ---------
14:32:08 583.00 100
--------- ---------- ---------
14:32:08 583.00 100
--------- ---------- ---------
14:32:08 583.00 100
--------- ---------- ---------
14:32:08 583.00 2,000
--------- ---------- ---------
14:32:08 583.00 167
--------- ---------- ---------
14:32:08 583.00 145
--------- ---------- ---------
14:32:23 582.90 2,000
--------- ---------- ---------
14:32:23 582.90 100
--------- ---------- ---------
14:32:23 582.90 100
--------- ---------- ---------
14:32:23 582.90 100
--------- ---------- ---------
14:32:23 582.90 2,000
--------- ---------- ---------
14:32:23 582.90 2,000
--------- ---------- ---------
14:32:23 582.90 632
--------- ---------- ---------
14:32:35 582.90 2,261
--------- ---------- ---------
14:32:35 583.00 870
--------- ---------- ---------
14:32:35 583.00 1,830
--------- ---------- ---------
14:32:38 583.00 920
--------- ---------- ---------
14:32:38 583.00 100
--------- ---------- ---------
14:32:38 583.00 100
--------- ---------- ---------
14:32:38 583.00 80
--------- ---------- ---------
14:32:52 583.10 647
--------- ---------- ---------
14:32:52 583.10 744
--------- ---------- ---------
14:32:52 583.10 100
--------- ---------- ---------
14:32:52 583.10 100
--------- ---------- ---------
14:32:52 583.10 100
--------- ---------- ---------
14:32:52 583.10 3,024
--------- ---------- ---------
14:33:07 583.10 100
--------- ---------- ---------
14:33:07 583.10 100
--------- ---------- ---------
14:33:07 583.10 100
--------- ---------- ---------
14:33:07 583.10 1,783
--------- ---------- ---------
14:33:07 583.10 459
--------- ---------- ---------
14:33:17 583.00 3,213
--------- ---------- ---------
14:33:17 583.00 2,000
--------- ---------- ---------
14:33:22 583.00 1,900
--------- ---------- ---------
14:33:22 583.00 285
--------- ---------- ---------
14:33:22 583.00 1,586
--------- ---------- ---------
14:33:22 583.00 428
--------- ---------- ---------
14:33:36 583.00 100
--------- ---------- ---------
14:33:36 583.00 100
--------- ---------- ---------
14:33:36 583.00 100
--------- ---------- ---------
14:33:36 583.00 499
--------- ---------- ---------
14:33:36 583.00 1,472
--------- ---------- ---------
14:33:41 583.00 100
--------- ---------- ---------
14:33:41 583.00 100
--------- ---------- ---------
14:33:41 583.00 100
--------- ---------- ---------
14:33:57 583.00 282
--------- ---------- ---------
14:33:57 583.00 100
--------- ---------- ---------
14:33:57 583.00 100
--------- ---------- ---------
14:33:57 583.00 100
--------- ---------- ---------
14:34:02 583.00 100
--------- ---------- ---------
14:34:02 583.00 100
--------- ---------- ---------
14:34:02 583.00 100
--------- ---------- ---------
14:34:02 583.00 282
--------- ---------- ---------
14:34:07 583.00 100
--------- ---------- ---------
14:34:07 583.00 282
--------- ---------- ---------
14:34:07 583.00 100
--------- ---------- ---------
14:34:07 583.00 100
--------- ---------- ---------
14:34:12 583.00 100
--------- ---------- ---------
14:34:12 583.00 100
--------- ---------- ---------
14:34:12 583.00 282
--------- ---------- ---------
14:34:12 583.00 100
--------- ---------- ---------
14:34:12 583.00 3,745
--------- ---------- ---------
14:34:17 583.00 793
--------- ---------- ---------
14:34:17 583.00 100
--------- ---------- ---------
14:34:17 583.00 100
--------- ---------- ---------
14:34:17 583.00 100
--------- ---------- ---------
14:34:17 583.00 282
--------- ---------- ---------
14:34:17 583.00 2,455
--------- ---------- ---------
14:34:18 583.00 100
--------- ---------- ---------
14:34:18 583.00 100
--------- ---------- ---------
14:34:18 583.00 100
--------- ---------- ---------
14:34:19 583.00 2,708
--------- ---------- ---------
14:34:22 583.00 100
--------- ---------- ---------
14:34:22 583.00 100
--------- ---------- ---------
14:34:22 583.00 100
--------- ---------- ---------
14:34:27 583.00 100
--------- ---------- ---------
14:34:27 583.00 100
--------- ---------- ---------
14:34:27 583.00 100
--------- ---------- ---------
14:34:27 583.00 3,933
--------- ---------- ---------
14:34:32 583.00 100
--------- ---------- ---------
14:34:32 583.00 100
--------- ---------- ---------
14:34:32 583.00 100
--------- ---------- ---------
14:34:32 583.00 2,952
--------- ---------- ---------
14:34:47 582.90 5,000
--------- ---------- ---------
14:35:11 583.00 2,720
--------- ---------- ---------
14:35:11 583.00 3,172
--------- ---------- ---------
14:35:11 583.00 100
--------- ---------- ---------
14:35:11 583.00 298
--------- ---------- ---------
14:35:15 582.90 4,377
--------- ---------- ---------
14:35:18 582.90 1,230
--------- ---------- ---------
14:35:23 582.90 1,230
--------- ---------- ---------
14:35:23 582.90 100
--------- ---------- ---------
14:35:23 582.90 57
--------- ---------- ---------
14:36:24 582.70 4,061
--------- ---------- ---------
14:36:24 582.70 1,469
--------- ---------- ---------
14:38:01 582.10 434
--------- ---------- ---------
14:38:02 582.10 884
--------- ---------- ---------
14:38:02 582.10 750
--------- ---------- ---------
14:38:08 582.10 100
--------- ---------- ---------
14:38:08 582.10 100
--------- ---------- ---------
14:38:08 582.10 1,242
--------- ---------- ---------
14:38:08 582.10 100
--------- ---------- ---------
14:38:11 582.00 1,479
--------- ---------- ---------
14:38:15 581.90 1,242
--------- ---------- ---------
14:38:15 581.90 376
--------- ---------- ---------
14:38:15 581.90 4,227
--------- ---------- ---------
14:38:20 581.90 1,242
--------- ---------- ---------
14:38:20 581.90 260
--------- ---------- ---------
14:38:20 581.90 100
--------- ---------- ---------
14:38:20 581.90 100
--------- ---------- ---------
14:38:20 581.90 100
--------- ---------- ---------
14:38:20 581.90 1,781
--------- ---------- ---------
14:38:29 582.00 500
--------- ---------- ---------
14:38:29 582.00 1,424
--------- ---------- ---------
14:38:29 582.00 848
--------- ---------- ---------
14:38:29 582.00 587
--------- ---------- ---------
14:39:06 581.60 376
--------- ---------- ---------
14:39:08 581.60 1,500
--------- ---------- ---------
14:39:08 581.60 500
--------- ---------- ---------
14:39:08 581.60 500
--------- ---------- ---------
14:39:08 581.60 500
--------- ---------- ---------
14:39:08 581.60 484
--------- ---------- ---------
14:39:33 581.90 1,857
--------- ---------- ---------
14:39:40 581.80 4,244
--------- ---------- ---------
14:39:49 581.70 1,206
--------- ---------- ---------
14:40:42 581.90 4,499
--------- ---------- ---------
14:41:09 581.90 1,720
--------- ---------- ---------
14:41:09 581.90 100
--------- ---------- ---------
14:41:09 581.90 17
--------- ---------- ---------
14:41:13 581.90 3,731
--------- ---------- ---------
14:41:13 581.90 203
--------- ---------- ---------
14:41:14 581.90 1,943
--------- ---------- ---------
14:41:39 581.80 2,924
--------- ---------- ---------
14:41:39 581.80 100
--------- ---------- ---------
14:41:39 581.80 100
--------- ---------- ---------
14:41:39 581.80 100
--------- ---------- ---------
14:41:39 581.80 100
--------- ---------- ---------
14:41:43 581.80 1,555
--------- ---------- ---------
14:43:05 582.00 551
--------- ---------- ---------
14:43:05 582.00 100
--------- ---------- ---------
14:43:05 582.00 100
--------- ---------- ---------
14:43:05 582.00 100
--------- ---------- ---------
14:43:05 582.00 100
--------- ---------- ---------
14:43:05 582.00 2,869
--------- ---------- ---------
14:43:05 582.00 1,000
--------- ---------- ---------
14:43:05 582.00 1,000
--------- ---------- ---------
14:43:05 582.00 723
--------- ---------- ---------
14:44:11 582.00 100
--------- ---------- ---------
14:44:11 582.00 100
--------- ---------- ---------
14:44:11 582.00 797
--------- ---------- ---------
14:44:11 582.00 100
--------- ---------- ---------
14:44:11 582.00 100
--------- ---------- ---------
14:44:11 582.00 2,000
--------- ---------- ---------
14:44:11 582.00 1,000
--------- ---------- ---------
14:44:18 581.80 100
--------- ---------- ---------
14:44:18 581.80 100
--------- ---------- ---------
14:44:18 581.80 100
--------- ---------- ---------
14:44:18 581.80 100
--------- ---------- ---------
14:44:23 581.80 4,913
--------- ---------- ---------
14:44:30 581.80 795
--------- ---------- ---------
14:44:30 581.80 100
--------- ---------- ---------
14:44:30 581.80 100
--------- ---------- ---------
14:44:30 581.80 100
--------- ---------- ---------
14:44:30 581.80 100
--------- ---------- ---------
14:44:35 581.80 100
--------- ---------- ---------
14:44:35 581.80 100
--------- ---------- ---------
14:44:35 581.80 100
--------- ---------- ---------
14:44:35 581.80 100
--------- ---------- ---------
14:44:35 581.80 376
--------- ---------- ---------
14:44:35 581.80 412
--------- ---------- ---------
14:45:34 581.70 4,280
--------- ---------- ---------
14:45:35 581.70 100
--------- ---------- ---------
14:45:35 581.70 100
--------- ---------- ---------
14:45:35 581.70 100
--------- ---------- ---------
14:45:40 581.70 100
--------- ---------- ---------
14:45:40 581.70 100
--------- ---------- ---------
14:45:40 581.70 100
--------- ---------- ---------
14:45:40 581.70 714
--------- ---------- ---------
14:45:40 581.70 285
--------- ---------- ---------
14:45:40 581.70 149
--------- ---------- ---------
14:46:03 581.70 100
--------- ---------- ---------
14:46:03 581.70 100
--------- ---------- ---------
14:46:03 581.70 100
--------- ---------- ---------
14:46:31 581.90 100
--------- ---------- ---------
14:46:31 581.90 100
--------- ---------- ---------
14:46:31 581.90 100
--------- ---------- ---------
14:46:31 581.90 1,420
--------- ---------- ---------
14:46:31 581.90 2,438
--------- ---------- ---------
14:46:31 581.90 795
--------- ---------- ---------
14:46:50 581.80 534
--------- ---------- ---------
14:46:50 581.80 1,277
--------- ---------- ---------
14:46:50 581.80 100
--------- ---------- ---------
14:46:50 581.80 100
--------- ---------- ---------
14:46:50 581.80 100
--------- ---------- ---------
14:46:50 581.80 1,000
--------- ---------- ---------
14:46:55 581.80 2,928
--------- ---------- ---------
14:46:55 581.80 713
--------- ---------- ---------
14:47:09 581.80 1,856
--------- ---------- ---------
14:47:09 581.80 100
--------- ---------- ---------
14:47:09 581.80 100
--------- ---------- ---------
14:47:09 581.80 100
--------- ---------- ---------
14:47:09 581.80 376
--------- ---------- ---------
14:47:09 581.80 795
--------- ---------- ---------
14:47:09 581.80 1,000
--------- ---------- ---------
14:47:14 581.80 1,499
--------- ---------- ---------
14:47:27 581.90 1,522
--------- ---------- ---------
14:47:27 581.90 795
--------- ---------- ---------
14:47:27 581.90 1,277
--------- ---------- ---------
14:47:27 581.90 100
--------- ---------- ---------
14:47:27 581.90 100
--------- ---------- ---------
14:47:27 581.90 100
--------- ---------- ---------
14:47:27 581.90 1,645
--------- ---------- ---------
14:47:46 581.80 100
--------- ---------- ---------
14:47:46 581.80 100
--------- ---------- ---------
14:47:46 581.80 100
--------- ---------- ---------
14:47:46 581.80 795
--------- ---------- ---------
14:47:46 581.80 2,422
--------- ---------- ---------
14:47:51 581.80 2,461
--------- ---------- ---------
14:48:33 581.80 100
--------- ---------- ---------
14:48:33 581.80 100
--------- ---------- ---------
14:48:33 581.80 100
--------- ---------- ---------
14:48:38 581.90 390
--------- ---------- ---------
14:48:38 581.90 100
--------- ---------- ---------
14:48:38 581.90 100
--------- ---------- ---------
14:48:38 581.90 100
--------- ---------- ---------
14:48:38 581.90 1,080
--------- ---------- ---------
14:48:38 581.90 2,835
--------- ---------- ---------
14:48:48 581.80 100
--------- ---------- ---------
14:48:48 581.80 100
--------- ---------- ---------
14:48:48 581.80 100
--------- ---------- ---------
14:48:57 581.80 5,599
--------- ---------- ---------
14:48:57 581.80 305
--------- ---------- ---------
14:49:56 581.80 139
--------- ---------- ---------
14:49:56 581.80 795
--------- ---------- ---------
14:49:56 581.80 100
--------- ---------- ---------
14:49:56 581.80 100
--------- ---------- ---------
14:49:56 581.80 100
--------- ---------- ---------
14:49:56 581.80 1,000
--------- ---------- ---------
14:50:01 581.80 100
--------- ---------- ---------
14:50:01 581.80 100
--------- ---------- ---------
14:50:01 581.80 100
--------- ---------- ---------
14:50:01 581.80 76
--------- ---------- ---------
14:50:01 581.80 1,719
--------- ---------- ---------
14:50:11 581.80 1
--------- ---------- ---------
14:50:11 581.80 2,567
--------- ---------- ---------
14:50:37 581.70 2,000
--------- ---------- ---------
14:50:37 581.70 1,300
--------- ---------- ---------
14:50:37 581.70 390
--------- ---------- ---------
14:50:42 581.70 1,581
--------- ---------- ---------
14:51:29 581.70 3,906
--------- ---------- ---------
14:51:37 581.90 1,557
--------- ---------- ---------
14:51:37 581.90 100
--------- ---------- ---------
14:51:37 581.90 100
--------- ---------- ---------
14:51:37 581.90 100
--------- ---------- ---------
14:51:37 581.90 100
--------- ---------- ---------
14:51:37 581.90 226
--------- ---------- ---------
14:52:37 581.90 3,328
--------- ---------- ---------
14:52:37 581.90 498
--------- ---------- ---------
14:52:37 581.90 446
--------- ---------- ---------
14:52:37 581.90 410
--------- ---------- ---------
14:53:57 582.00 1,565
--------- ---------- ---------
14:53:57 582.00 3,737
--------- ---------- ---------
14:53:57 582.00 923
--------- ---------- ---------
14:55:01 582.10 499
--------- ---------- ---------
14:55:03 582.20 3,681
--------- ---------- ---------
14:55:03 582.20 1,721
--------- ---------- ---------
14:56:18 582.00 2,866
--------- ---------- ---------
14:56:18 582.00 2,158
--------- ---------- ---------
14:56:24 582.10 1,520
--------- ---------- ---------
14:57:12 582.10 4,322
--------- ---------- ---------
14:57:34 582.30 721
--------- ---------- ---------
14:57:34 582.30 972
--------- ---------- ---------
14:58:23 582.10 3,425
--------- ---------- ---------
14:58:23 582.10 2,031
--------- ---------- ---------
14:58:45 582.00 2,500
--------- ---------- ---------
14:58:45 582.00 1,713
--------- ---------- ---------
14:58:45 582.00 200
--------- ---------- ---------
14:58:45 582.00 1,616
--------- ---------- ---------
14:59:03 582.00 2,500
--------- ---------- ---------
14:59:03 582.00 100
--------- ---------- ---------
14:59:03 582.00 100
--------- ---------- ---------
14:59:03 582.00 100
--------- ---------- ---------
14:59:03 582.00 1,616
--------- ---------- ---------
14:59:10 582.10 629
--------- ---------- ---------
14:59:10 582.10 577
--------- ---------- ---------
15:00:09 581.90 100
--------- ---------- ---------
15:00:09 581.90 100
--------- ---------- ---------
15:00:09 581.90 100
--------- ---------- ---------
15:00:09 581.90 2,899
--------- ---------- ---------
15:00:09 581.90 76
--------- ---------- ---------
15:00:14 581.90 2,000
--------- ---------- ---------
15:00:14 581.90 100
--------- ---------- ---------
15:00:14 581.90 100
--------- ---------- ---------
15:00:14 581.90 100
--------- ---------- ---------
15:00:14 581.90 1,319
--------- ---------- ---------
15:00:43 582.10 3,624
--------- ---------- ---------
15:00:44 582.00 1,289
--------- ---------- ---------
15:01:44 581.90 1,206
--------- ---------- ---------
15:01:44 581.90 376
--------- ---------- ---------
15:01:44 581.90 376
--------- ---------- ---------
15:01:44 581.90 1,915
--------- ---------- ---------
15:01:57 581.90 864
--------- ---------- ---------
15:01:57 581.90 795
--------- ---------- ---------
15:01:57 581.90 100
--------- ---------- ---------
15:01:57 581.90 100
--------- ---------- ---------
15:01:57 581.90 100
--------- ---------- ---------
15:01:57 581.90 140
--------- ---------- ---------
15:02:48 581.80 4,501
--------- ---------- ---------
15:02:49 581.80 1,496
--------- ---------- ---------
15:04:21 582.00 4,632
--------- ---------- ---------
15:05:49 581.90 4,346
--------- ---------- ---------
15:05:52 581.90 1,000
--------- ---------- ---------
15:05:52 581.90 100
--------- ---------- ---------
15:05:52 581.90 100
--------- ---------- ---------
15:05:52 581.90 981
--------- ---------- ---------
15:06:21 581.90 4,339
--------- ---------- ---------
15:06:21 581.90 274
--------- ---------- ---------
15:06:22 581.90 285
--------- ---------- ---------
15:06:22 581.90 1,000
--------- ---------- ---------
15:07:16 582.00 221
--------- ---------- ---------
15:07:18 582.10 70
--------- ---------- ---------
15:07:18 582.10 100
--------- ---------- ---------
15:07:18 582.10 100
--------- ---------- ---------
15:07:23 582.10 650
--------- ---------- ---------
15:07:23 582.10 100
--------- ---------- ---------
15:07:23 582.10 100
--------- ---------- ---------
15:07:23 582.10 833
--------- ---------- ---------
15:07:23 582.10 1,982
--------- ---------- ---------
15:07:23 582.10 1,598
--------- ---------- ---------
15:08:00 582.10 100
--------- ---------- ---------
15:08:00 582.10 100
--------- ---------- ---------
15:08:00 582.10 1,805
--------- ---------- ---------
15:08:05 582.10 795
--------- ---------- ---------
15:08:05 582.10 100
--------- ---------- ---------
15:08:05 582.10 100
--------- ---------- ---------
15:08:10 582.10 100
--------- ---------- ---------
15:08:10 582.10 100
--------- ---------- ---------
15:08:10 582.10 1,473
--------- ---------- ---------
15:08:15 582.00 1,373
--------- ---------- ---------
15:08:31 581.90 3,025
--------- ---------- ---------
15:08:31 581.90 1,057
--------- ---------- ---------
15:08:58 581.90 854
--------- ---------- ---------
15:09:03 581.90 100
--------- ---------- ---------
15:09:03 581.90 100
--------- ---------- ---------
15:09:26 581.60 593
--------- ---------- ---------
15:09:55 581.60 693
--------- ---------- ---------
15:09:55 581.60 7
--------- ---------- ---------
15:09:55 581.60 4,335
--------- ---------- ---------
15:10:09 581.40 100
--------- ---------- ---------
15:10:09 581.40 100
--------- ---------- ---------
15:10:09 581.40 2,103
--------- ---------- ---------
15:10:13 581.40 100
--------- ---------- ---------
15:10:13 581.40 100
--------- ---------- ---------
15:10:13 581.40 200
--------- ---------- ---------
15:10:13 581.40 200
--------- ---------- ---------
15:10:13 581.40 100
--------- ---------- ---------
15:10:14 581.40 100
--------- ---------- ---------
15:10:14 581.40 100
--------- ---------- ---------
15:10:18 581.50 1,509
--------- ---------- ---------
15:10:19 581.50 100
--------- ---------- ---------
15:10:19 581.50 100
--------- ---------- ---------
15:10:23 581.50 1,930
--------- ---------- ---------
15:10:24 581.50 2,363
--------- ---------- ---------
15:10:24 581.50 100
--------- ---------- ---------
15:10:24 581.50 100
--------- ---------- ---------
15:10:24 581.50 1,242
--------- ---------- ---------
15:10:28 581.40 1,242
--------- ---------- ---------
15:10:33 581.40 1,242
--------- ---------- ---------
15:10:34 581.40 100
--------- ---------- ---------
15:10:34 581.40 100
--------- ---------- ---------
15:10:34 581.40 3,025
--------- ---------- ---------
15:10:34 581.40 1,000
--------- ---------- ---------
15:10:39 581.30 1,403
--------- ---------- ---------
15:10:44 581.20 4,820
--------- ---------- ---------
15:10:44 581.20 2,366
--------- ---------- ---------
15:11:09 581.00 1,828
--------- ---------- ---------
15:11:09 581.00 130
--------- ---------- ---------
15:11:09 581.00 375
--------- ---------- ---------
15:11:14 581.00 2,000
--------- ---------- ---------
15:11:14 581.00 196
--------- ---------- ---------
15:11:18 580.90 3,872
--------- ---------- ---------
15:11:18 580.80 974
--------- ---------- ---------
15:11:18 580.80 349
--------- ---------- ---------
15:11:34 580.80 1,499
--------- ---------- ---------
15:11:34 580.80 3,790
--------- ---------- ---------
15:11:53 580.90 1,431
--------- ---------- ---------
15:11:53 580.90 100
--------- ---------- ---------
15:11:53 580.90 100
--------- ---------- ---------
15:11:53 580.90 1,226
--------- ---------- ---------
15:11:58 580.90 1,090
--------- ---------- ---------
15:11:58 580.90 100
--------- ---------- ---------
15:11:58 580.90 100
--------- ---------- ---------
15:12:05 580.90 130
--------- ---------- ---------
15:12:05 580.90 2,031
--------- ---------- ---------
15:12:24 581.00 1,486
--------- ---------- ---------
15:12:26 581.00 2,844
--------- ---------- ---------
15:12:26 581.00 440
--------- ---------- ---------
15:12:26 581.00 100
--------- ---------- ---------
15:12:26 581.00 100
--------- ---------- ---------
15:13:17 581.10 4,582
--------- ---------- ---------
15:13:31 581.10 1,500
--------- ---------- ---------
15:13:31 581.10 414
--------- ---------- ---------
15:15:52 580.90 1,033
--------- ---------- ---------
15:15:52 580.90 859
--------- ---------- ---------
15:15:52 580.90 1,270
--------- ---------- ---------
15:16:13 581.10 1,972
--------- ---------- ---------
15:16:13 581.10 100
--------- ---------- ---------
15:16:13 581.10 100
--------- ---------- ---------
15:18:46 580.90 100
--------- ---------- ---------
15:18:46 580.90 100
--------- ---------- ---------
15:18:46 580.90 2,000
--------- ---------- ---------
15:18:46 580.90 2,000
--------- ---------- ---------
15:18:46 580.90 255
--------- ---------- ---------
15:18:46 580.90 1,106
--------- ---------- ---------
15:21:11 580.90 1,167
--------- ---------- ---------
15:21:11 580.90 1,742
--------- ---------- ---------
15:21:11 580.90 100
--------- ---------- ---------
15:21:11 580.90 100
--------- ---------- ---------
15:21:11 580.90 3,629
--------- ---------- ---------
15:22:21 580.70 4,319
--------- ---------- ---------
15:22:33 580.70 1,594
--------- ---------- ---------
15:22:33 580.70 835
--------- ---------- ---------
15:22:59 580.80 3,958
--------- ---------- ---------
15:22:59 580.80 1,210
--------- ---------- ---------
15:23:45 580.70 100
--------- ---------- ---------
15:23:45 580.70 100
--------- ---------- ---------
15:23:45 580.70 102
--------- ---------- ---------
15:23:45 580.70 1,072
--------- ---------- ---------
15:23:50 580.70 101
--------- ---------- ---------
15:23:50 580.70 1,396
--------- ---------- ---------
15:23:55 580.70 102
--------- ---------- ---------
15:23:55 580.70 100
--------- ---------- ---------
15:23:55 580.70 100
--------- ---------- ---------
15:23:55 580.70 592
--------- ---------- ---------
15:24:00 580.70 100
--------- ---------- ---------
15:24:00 580.70 100
--------- ---------- ---------
15:24:00 580.70 1,847
--------- ---------- ---------
15:24:41 580.70 100
--------- ---------- ---------
15:24:41 580.70 100
--------- ---------- ---------
15:24:41 580.70 119
--------- ---------- ---------
15:24:41 580.70 727
--------- ---------- ---------
15:24:43 580.70 635
--------- ---------- ---------
15:24:45 580.70 1,197
--------- ---------- ---------
15:25:02 580.80 2,000
--------- ---------- ---------
15:25:02 580.80 912
--------- ---------- ---------
15:26:04 580.60 3,883
--------- ---------- ---------
15:26:20 580.70 1,783
--------- ---------- ---------
15:26:57 580.80 1,000
--------- ---------- ---------
15:27:00 580.70 4,051
--------- ---------- ---------
15:27:07 580.60 5,587
--------- ---------- ---------
15:27:39 580.70 100
--------- ---------- ---------
15:27:39 580.70 100
--------- ---------- ---------
15:27:44 580.70 100
--------- ---------- ---------
15:27:44 580.70 100
--------- ---------- ---------
15:27:50 580.80 100
--------- ---------- ---------
15:27:50 580.80 100
--------- ---------- ---------
15:27:50 580.80 254
--------- ---------- ---------
15:27:50 580.80 1,336
--------- ---------- ---------
15:27:50 580.80 147
--------- ---------- ---------
15:27:54 580.70 1,594
--------- ---------- ---------
15:27:54 580.70 1,000
--------- ---------- ---------
15:27:54 580.70 100
--------- ---------- ---------
15:27:54 580.70 100
--------- ---------- ---------
15:27:59 580.70 797
--------- ---------- ---------
15:27:59 580.70 100
--------- ---------- ---------
15:27:59 580.70 10
--------- ---------- ---------
15:27:59 580.70 1,016
--------- ---------- ---------
15:28:18 580.70 100
--------- ---------- ---------
15:28:18 580.70 259
--------- ---------- ---------
15:28:18 580.70 1,319
--------- ---------- ---------
15:28:19 580.70 125
--------- ---------- ---------
15:28:19 580.70 271
--------- ---------- ---------
15:28:19 580.70 704
--------- ---------- ---------
15:28:19 580.70 418
--------- ---------- ---------
15:28:19 580.70 1,084
--------- ---------- ---------
15:28:19 580.70 100
--------- ---------- ---------
15:28:19 580.70 2,036
--------- ---------- ---------
15:28:24 580.70 100
--------- ---------- ---------
15:28:24 580.70 289
--------- ---------- ---------
15:28:24 580.70 3,772
--------- ---------- ---------
15:28:25 580.60 1,198
--------- ---------- ---------
15:28:48 580.60 1,269
--------- ---------- ---------
15:28:48 580.60 150
--------- ---------- ---------
15:28:48 580.60 2,656
--------- ---------- ---------
15:29:01 580.60 54
--------- ---------- ---------
15:29:01 580.60 100
--------- ---------- ---------
15:29:01 580.60 1,526
--------- ---------- ---------
15:29:32 580.60 1,598
--------- ---------- ---------
15:29:32 580.60 797
--------- ---------- ---------
15:29:32 580.60 100
--------- ---------- ---------
15:29:37 580.60 1,210
--------- ---------- ---------
15:29:37 580.60 100
--------- ---------- ---------
15:29:37 580.60 1,947
--------- ---------- ---------
15:30:39 580.60 100
--------- ---------- ---------
15:30:44 580.50 1,500
--------- ---------- ---------
15:30:44 580.50 4,345
--------- ---------- ---------
15:30:45 580.50 635
--------- ---------- ---------
15:30:54 580.50 722
--------- ---------- ---------
15:30:54 580.50 634
--------- ---------- ---------
15:31:09 580.60 1,277
--------- ---------- ---------
15:31:09 580.60 537
--------- ---------- ---------
15:31:09 580.60 5,483
--------- ---------- ---------
15:31:09 580.60 15
--------- ---------- ---------
15:31:09 580.60 5,830
--------- ---------- ---------
15:31:23 580.40 738
--------- ---------- ---------
15:31:24 580.50 1,253
--------- ---------- ---------
15:31:25 580.50 478
--------- ---------- ---------
15:31:31 580.40 157
--------- ---------- ---------
15:31:31 580.40 1,269
--------- ---------- ---------
15:31:37 580.50 3,328
--------- ---------- ---------
15:31:37 580.50 2,000
--------- ---------- ---------
15:31:37 580.50 517
--------- ---------- ---------
15:31:41 580.40 1,269
--------- ---------- ---------
15:31:41 580.40 1,790
--------- ---------- ---------
15:31:42 580.40 539
--------- ---------- ---------
15:32:03 580.50 2,440
--------- ---------- ---------
15:32:03 580.50 129
--------- ---------- ---------
15:32:03 580.50 1,896
--------- ---------- ---------
15:32:03 580.50 380
--------- ---------- ---------
15:32:12 580.50 2,000
--------- ---------- ---------
15:32:12 580.50 1,139
--------- ---------- ---------
15:32:17 580.50 2,000
--------- ---------- ---------
15:32:22 580.50 1,443
--------- ---------- ---------
15:32:28 580.40 172
--------- ---------- ---------
15:32:31 580.40 4,538
--------- ---------- ---------
15:33:11 580.50 2,000
--------- ---------- ---------
15:33:13 580.50 488
--------- ---------- ---------
15:33:13 580.50 619
--------- ---------- ---------
15:33:13 580.50 1,032
--------- ---------- ---------
15:33:13 580.50 1,689
--------- ---------- ---------
15:33:13 580.50 59
--------- ---------- ---------
15:33:13 580.50 1,958
--------- ---------- ---------
15:33:16 580.50 2,901
--------- ---------- ---------
15:33:16 580.50 21
--------- ---------- ---------
15:33:26 580.50 2,399
--------- ---------- ---------
15:33:41 580.60 1,707
--------- ---------- ---------
15:33:41 580.60 1,000
--------- ---------- ---------
15:33:41 580.60 3,417
--------- ---------- ---------
15:33:54 580.60 1,340
--------- ---------- ---------
15:33:57 580.50 1,269
--------- ---------- ---------
15:34:00 580.50 1,269
--------- ---------- ---------
15:34:13 580.50 119
--------- ---------- ---------
15:34:32 580.50 635
--------- ---------- ---------
15:34:34 580.50 2,149
--------- ---------- ---------
15:34:36 580.50 3,061
--------- ---------- ---------
15:34:36 580.50 539
--------- ---------- ---------
15:34:36 580.50 4,139
--------- ---------- ---------
15:34:48 580.60 1,206
--------- ---------- ---------
15:34:48 580.60 4,639
--------- ---------- ---------
15:34:52 580.50 235
--------- ---------- ---------
15:34:52 580.50 634
--------- ---------- ---------
15:34:52 580.50 4,976
--------- ---------- ---------
15:34:54 580.50 1,206
--------- ---------- ---------
15:35:06 580.40 1,206
--------- ---------- ---------
15:35:06 580.40 375
--------- ---------- ---------
15:35:06 580.40 375
--------- ---------- ---------
15:35:11 580.40 261
--------- ---------- ---------
15:35:11 580.40 975
--------- ---------- ---------
15:35:38 580.50 635
--------- ---------- ---------
15:35:44 580.50 635
--------- ---------- ---------
15:35:44 580.50 4,575
--------- ---------- ---------
15:35:44 580.50 130
--------- ---------- ---------
15:35:44 580.50 1,254
--------- ---------- ---------
15:35:49 580.60 1,014
--------- ---------- ---------
15:35:49 580.60 3,459
--------- ---------- ---------
15:35:49 580.60 1,254
--------- ---------- ---------
15:35:54 580.60 2,438
--------- ---------- ---------
15:35:54 580.60 2,000
--------- ---------- ---------
15:35:55 580.60 635
--------- ---------- ---------
15:35:55 580.60 16
--------- ---------- ---------
15:35:55 580.60 89
--------- ---------- ---------
15:36:10 580.70 3,659
--------- ---------- ---------
15:36:10 580.70 2,575
--------- ---------- ---------
15:36:10 580.70 1,060
--------- ---------- ---------
15:36:15 580.70 1,183
--------- ---------- ---------
15:36:15 580.70 2,207
--------- ---------- ---------
15:36:15 580.70 2,075
--------- ---------- ---------
15:37:19 580.60 1,301
--------- ---------- ---------
15:37:19 580.60 1,927
--------- ---------- ---------
15:37:19 580.60 2,086
--------- ---------- ---------
15:37:27 580.60 4,482
--------- ---------- ---------
15:37:27 580.60 312
--------- ---------- ---------
15:37:27 580.70 2,136
--------- ---------- ---------
15:37:27 580.70 531
--------- ---------- ---------
15:37:29 580.60 959
--------- ---------- ---------
15:37:30 580.60 1,218
--------- ---------- ---------
15:37:30 580.60 1,131
--------- ---------- ---------
15:37:32 580.50 1,538
--------- ---------- ---------
15:37:37 580.50 221
--------- ---------- ---------
15:37:37 580.50 17
--------- ---------- ---------
15:38:04 580.60 1,223
--------- ---------- ---------
15:38:09 580.60 38
--------- ---------- ---------
15:38:14 580.60 2,000
--------- ---------- ---------
15:38:17 580.50 143
--------- ---------- ---------
15:38:17 580.50 1,554
--------- ---------- ---------
15:38:41 580.60 800
--------- ---------- ---------
15:38:41 580.60 4,826
--------- ---------- ---------
15:38:41 580.60 1,600
--------- ---------- ---------
15:38:41 580.60 31
--------- ---------- ---------
15:38:41 580.60 1,235
--------- ---------- ---------
15:38:48 580.40 380
--------- ---------- ---------
15:38:48 580.40 2,643
--------- ---------- ---------
15:38:51 580.50 716
--------- ---------- ---------
15:38:51 580.50 1,037
--------- ---------- ---------
15:39:59 580.50 4,409
--------- ---------- ---------
15:40:00 580.50 1,888
--------- ---------- ---------
15:41:11 580.50 797
--------- ---------- ---------
15:41:11 580.50 1,230
--------- ---------- ---------
15:41:11 580.50 2,431
--------- ---------- ---------
15:41:16 580.40 1,281
--------- ---------- ---------
15:41:17 580.30 3,587
--------- ---------- ---------
15:41:26 580.30 1,230
--------- ---------- ---------
15:41:26 580.30 375
--------- ---------- ---------
15:41:26 580.30 375
--------- ---------- ---------
15:41:26 580.30 3,195
--------- ---------- ---------
15:41:31 580.30 508
--------- ---------- ---------
15:41:31 580.30 2,650
--------- ---------- ---------
15:41:40 580.20 20
--------- ---------- ---------
15:41:40 580.20 477
--------- ---------- ---------
15:41:40 580.20 566
--------- ---------- ---------
15:41:40 580.20 1,415
--------- ---------- ---------
15:41:40 580.20 558
--------- ---------- ---------
15:41:50 580.10 1,331
--------- ---------- ---------
15:42:11 580.10 1,471
--------- ---------- ---------
15:42:12 580.10 3,025
--------- ---------- ---------
15:42:13 580.10 528
--------- ---------- ---------
15:42:19 580.10 400
--------- ---------- ---------
15:42:23 580.00 1,000
--------- ---------- ---------
15:42:23 580.00 2,000
--------- ---------- ---------
15:42:23 580.00 126
--------- ---------- ---------
15:42:23 580.00 1,703
--------- ---------- ---------
15:42:23 580.00 129
--------- ---------- ---------
15:42:24 580.00 1,204
--------- ---------- ---------
15:42:24 580.00 798
--------- ---------- ---------
15:42:42 580.10 1,651
--------- ---------- ---------
15:42:42 580.10 1,000
--------- ---------- ---------
15:42:44 579.90 2,565
--------- ---------- ---------
15:42:44 579.90 778
--------- ---------- ---------
15:42:46 579.90 3,630
--------- ---------- ---------
15:42:48 579.90 1,015
--------- ---------- ---------
15:42:48 579.90 422
--------- ---------- ---------
15:42:59 579.90 2,034
--------- ---------- ---------
15:42:59 579.90 3,443
--------- ---------- ---------
15:43:22 579.90 886
--------- ---------- ---------
15:43:32 579.90 330
--------- ---------- ---------
15:43:48 580.10 971
--------- ---------- ---------
15:43:48 580.10 1,594
--------- ---------- ---------
15:43:48 580.10 1,574
--------- ---------- ---------
15:43:48 580.10 918
--------- ---------- ---------
15:43:48 580.10 168
--------- ---------- ---------
15:44:27 580.20 3,698
--------- ---------- ---------
15:44:28 580.20 1,000
--------- ---------- ---------
15:44:28 580.20 2,000
--------- ---------- ---------
15:44:34 580.10 1,880
--------- ---------- ---------
15:44:35 580.10 1,860
--------- ---------- ---------
15:44:59 580.40 1,332
--------- ---------- ---------
15:45:23 580.60 303
--------- ---------- ---------
15:45:23 580.60 974
--------- ---------- ---------
15:45:23 580.60 1,763
--------- ---------- ---------
15:45:31 580.50 1,853
--------- ---------- ---------
15:46:28 580.50 797
--------- ---------- ---------
15:46:28 580.50 594
--------- ---------- ---------
15:46:28 580.50 1,459
--------- ---------- ---------
15:46:28 580.50 1,000
--------- ---------- ---------
15:46:28 580.50 2,000
--------- ---------- ---------
15:46:28 580.50 575
--------- ---------- ---------
15:47:42 580.10 3,675
--------- ---------- ---------
15:47:42 580.10 372
--------- ---------- ---------
15:47:47 580.10 1,594
--------- ---------- ---------
15:47:47 580.10 233
--------- ---------- ---------
15:48:22 580.00 1,282
--------- ---------- ---------
15:48:27 579.90 375
--------- ---------- ---------
15:48:27 579.90 375
--------- ---------- ---------
15:48:27 579.90 1,218
--------- ---------- ---------
15:48:32 579.90 261
--------- ---------- ---------
15:48:32 579.90 2,227
--------- ---------- ---------
15:48:32 579.90 951
--------- ---------- ---------
15:48:38 579.90 4,064
--------- ---------- ---------
15:48:38 579.90 4,173
--------- ---------- ---------
15:48:38 579.90 1,672
--------- ---------- ---------
15:48:38 579.90 1,600
--------- ---------- ---------
15:48:44 579.90 1,000
--------- ---------- ---------
15:48:44 579.90 2,000
--------- ---------- ---------
15:48:51 579.80 1,897
--------- ---------- ---------
15:49:10 579.80 3,892
--------- ---------- ---------
15:49:10 579.80 2,000
--------- ---------- ---------
15:49:10 579.80 51
--------- ---------- ---------
15:49:36 579.50 4,195
--------- ---------- ---------
15:49:37 579.50 1,555
--------- ---------- ---------
15:50:32 579.80 2,000
--------- ---------- ---------
15:50:32 579.80 750
--------- ---------- ---------
15:50:37 579.70 1,631
--------- ---------- ---------
15:50:42 579.70 2,000
--------- ---------- ---------
15:50:42 579.70 333
--------- ---------- ---------
15:51:05 579.60 2,752
--------- ---------- ---------
15:51:06 579.60 1,788
--------- ---------- ---------
15:51:30 579.60 4,460
--------- ---------- ---------
15:51:44 579.50 1,000
--------- ---------- ---------
15:51:44 579.50 1,225
--------- ---------- ---------
15:52:26 579.60 555
--------- ---------- ---------
15:52:31 579.60 2,034
--------- ---------- ---------
15:52:39 579.70 352
--------- ---------- ---------
15:53:00 579.70 100
--------- ---------- ---------
15:53:02 579.70 13
--------- ---------- ---------
15:53:03 579.70 500
--------- ---------- ---------
15:53:03 579.70 100
--------- ---------- ---------
15:53:03 579.70 300
--------- ---------- ---------
15:53:08 579.80 1,703
--------- ---------- ---------
15:53:29 579.80 4,589
--------- ---------- ---------
15:53:31 579.80 2,000
--------- ---------- ---------
15:53:31 579.80 32
--------- ---------- ---------
15:54:28 579.90 156
--------- ---------- ---------
15:54:39 580.00 1,242
--------- ---------- ---------
15:54:39 580.00 1,000
--------- ---------- ---------
15:54:44 580.00 2,000
--------- ---------- ---------
15:54:44 580.00 288
--------- ---------- ---------
15:55:13 580.00 1,596
--------- ---------- ---------
15:55:18 580.00 2,000
--------- ---------- ---------
15:55:18 580.00 1,242
--------- ---------- ---------
15:55:18 580.00 1,000
--------- ---------- ---------
15:55:23 580.00 1,000
--------- ---------- ---------
15:55:23 580.00 1,690
--------- ---------- ---------
15:55:23 579.90 965
--------- ---------- ---------
15:55:23 579.90 200
--------- ---------- ---------
15:55:23 579.90 25
--------- ---------- ---------
15:55:34 579.80 219
--------- ---------- ---------
15:56:11 579.80 400
--------- ---------- ---------
15:57:50 579.90 239
--------- ---------- ---------
15:57:51 579.90 1,472
--------- ---------- ---------
15:59:47 579.70 214
--------- ---------- ---------
15:59:47 579.70 874
--------- ---------- ---------
15:59:47 579.70 2,000
--------- ---------- ---------
15:59:48 579.70 1,000
--------- ---------- ---------
15:59:51 579.60 1,218
--------- ---------- ---------
15:59:51 579.60 373
--------- ---------- ---------
15:59:51 579.60 1,069
--------- ---------- ---------
15:59:51 579.60 339
--------- ---------- ---------
16:00:00 579.60 541
--------- ---------- ---------
16:00:08 579.70 1,097
--------- ---------- ---------
16:00:08 579.70 304
--------- ---------- ---------
16:00:08 579.70 2,071
--------- ---------- ---------
16:01:00 579.90 3,715
--------- ---------- ---------
16:01:00 579.90 1,278
--------- ---------- ---------
16:01:05 579.90 1,461
--------- ---------- ---------
16:02:30 579.70 373
--------- ---------- ---------
16:02:30 579.70 1,189
--------- ---------- ---------
16:02:30 579.70 339
--------- ---------- ---------
16:02:30 579.70 2,437
--------- ---------- ---------
16:02:45 579.60 837
--------- ---------- ---------
16:02:45 579.60 408
--------- ---------- ---------
16:02:45 579.60 174
--------- ---------- ---------
16:04:37 579.60 157
--------- ---------- ---------
16:04:37 579.60 2,000
--------- ---------- ---------
16:04:42 579.70 1,423
--------- ---------- ---------
16:04:42 579.70 1,583
--------- ---------- ---------
16:04:58 579.80 1,238
--------- ---------- ---------
16:04:58 579.80 2,000
--------- ---------- ---------
16:04:58 579.80 2,115
--------- ---------- ---------
16:05:33 579.70 891
--------- ---------- ---------
16:05:33 579.70 103
--------- ---------- ---------
16:05:48 579.70 1,906
--------- ---------- ---------
16:05:52 579.70 634
--------- ---------- ---------
16:05:52 579.70 635
--------- ---------- ---------
16:05:55 579.70 1,840
--------- ---------- ---------
16:06:59 579.60 2,000
--------- ---------- ---------
16:06:59 579.60 1,000
--------- ---------- ---------
16:06:59 579.60 1,289
--------- ---------- ---------
16:06:59 579.60 247
--------- ---------- ---------
16:07:00 579.60 285
--------- ---------- ---------
16:07:00 579.60 1,271
--------- ---------- ---------
16:07:00 579.60 525
--------- ---------- ---------
16:07:35 579.30 826
--------- ---------- ---------
16:07:35 579.30 4,115
--------- ---------- ---------
16:07:36 579.30 5,845
--------- ---------- ---------
16:07:39 579.20 2,752
--------- ---------- ---------
16:07:40 579.20 718
--------- ---------- ---------
16:07:41 579.20 635
--------- ---------- ---------
16:07:41 579.20 976
--------- ---------- ---------
16:07:41 579.20 764
--------- ---------- ---------
16:07:41 579.20 130
--------- ---------- ---------
16:07:41 579.20 2,962
--------- ---------- ---------
16:07:41 579.20 2,287
--------- ---------- ---------
16:07:50 579.10 1,723
--------- ---------- ---------
16:07:50 579.10 373
--------- ---------- ---------
16:07:53 579.10 2,586
--------- ---------- ---------
16:07:55 579.10 1,000
--------- ---------- ---------
16:07:55 579.10 2,000
--------- ---------- ---------
16:08:01 579.10 2,000
--------- ---------- ---------
16:08:01 579.10 1,000
--------- ---------- ---------
16:08:01 579.10 285
--------- ---------- ---------
16:08:05 579.10 336
--------- ---------- ---------
16:08:09 579.10 1,187
--------- ---------- ---------
16:08:11 579.10 1,000
--------- ---------- ---------
16:08:32 579.00 2,000
--------- ---------- ---------
16:08:37 579.00 2,000
--------- ---------- ---------
16:08:57 578.80 866
--------- ---------- ---------
16:08:57 578.80 634
--------- ---------- ---------
16:08:57 578.80 634
--------- ---------- ---------
16:09:06 578.80 3,699
--------- ---------- ---------
16:09:06 578.80 12
--------- ---------- ---------
16:09:06 578.80 2,751
--------- ---------- ---------
16:09:21 578.80 373
--------- ---------- ---------
16:09:21 578.80 1,254
--------- ---------- ---------
16:09:31 578.80 1,666
--------- ---------- ---------
16:10:19 578.60 1,710
--------- ---------- ---------
16:10:19 578.70 1,460
--------- ---------- ---------
16:10:19 578.70 2,000
--------- ---------- ---------
16:10:19 578.70 867
--------- ---------- ---------
16:10:19 578.70 382
--------- ---------- ---------
16:10:27 578.50 621
--------- ---------- ---------
16:10:31 578.50 3,921
--------- ---------- ---------
16:10:48 578.50 1,746
--------- ---------- ---------
16:10:53 578.50 2,000
--------- ---------- ---------
16:10:53 578.50 1,000
--------- ---------- ---------
16:10:53 578.50 1,000
--------- ---------- ---------
16:11:05 578.50 1,900
--------- ---------- ---------
16:11:05 578.50 263
--------- ---------- ---------
16:11:05 578.50 1,421
--------- ---------- ---------
16:11:25 578.40 1,046
--------- ---------- ---------
16:11:50 578.40 2,345
--------- ---------- ---------
16:12:10 578.60 41
--------- ---------- ---------
16:12:10 578.60 465
--------- ---------- ---------
16:12:10 578.60 5,057
--------- ---------- ---------
16:12:11 578.60 373
--------- ---------- ---------
16:14:06 578.60 1,703
--------- ---------- ---------
16:14:06 578.60 1,702
--------- ---------- ---------
16:14:06 578.60 1,702
--------- ---------- ---------
16:14:06 578.60 511
--------- ---------- ---------
16:14:28 579.10 339
--------- ---------- ---------
16:14:28 579.10 2,000
--------- ---------- ---------
16:14:28 579.10 1,277
--------- ---------- ---------
16:14:30 579.10 1,100
--------- ---------- ---------
16:14:30 579.10 2,300
--------- ---------- ---------
16:14:39 579.20 84
--------- ---------- ---------
16:14:39 579.20 923
--------- ---------- ---------
16:15:05 579.50 4,830
--------- ---------- ---------
16:15:05 579.50 70
--------- ---------- ---------
16:15:14 579.50 1,041
--------- ---------- ---------
16:15:14 579.50 683
--------- ---------- ---------
16:15:14 579.50 1,367
--------- ---------- ---------
16:15:16 579.50 693
--------- ---------- ---------
16:15:22 579.50 746
--------- ---------- ---------
16:15:30 579.50 1,315
--------- ---------- ---------
16:15:30 579.50 2,000
--------- ---------- ---------
16:15:30 579.50 3,845
--------- ---------- ---------
16:15:31 579.50 1,559
--------- ---------- ---------
16:15:31 579.50 2,564
--------- ---------- ---------
16:15:32 579.50 289
--------- ---------- ---------
16:15:39 579.60 692
--------- ---------- ---------
16:15:44 579.60 1,195
--------- ---------- ---------
16:15:44 579.60 1,037
--------- ---------- ---------
16:15:49 579.60 3,295
--------- ---------- ---------
16:15:54 579.60 2,000
--------- ---------- ---------
16:15:54 579.60 974
--------- ---------- ---------
16:15:59 579.60 2,000
--------- ---------- ---------
16:15:59 579.60 1,195
--------- ---------- ---------
16:15:59 579.60 373
--------- ---------- ---------
16:16:00 579.50 1,167
--------- ---------- ---------
16:16:00 579.50 20
--------- ---------- ---------
16:16:04 579.50 1,195
--------- ---------- ---------
16:16:09 579.50 2,999
--------- ---------- ---------
16:16:13 579.50 145
--------- ---------- ---------
16:16:14 579.50 5,000
--------- ---------- ---------
16:16:15 579.50 700
--------- ---------- ---------
16:16:23 579.60 5,059
--------- ---------- ---------
16:16:30 579.50 4,473
--------- ---------- ---------
16:16:57 579.80 82
--------- ---------- ---------
16:16:57 579.80 2,000
--------- ---------- ---------
16:16:57 579.80 380
--------- ---------- ---------
16:16:57 579.80 2,729
--------- ---------- ---------
16:16:57 579.80 1,466
--------- ---------- ---------
16:17:24 579.60 1,196
--------- ---------- ---------
16:17:24 579.60 1,247
--------- ---------- ---------
16:17:49 579.50 2,145
--------- ---------- ---------
16:17:57 579.60 1,908
--------- ---------- ---------
16:18:02 579.60 1,486
--------- ---------- ---------
16:18:02 579.60 249
--------- ---------- ---------
16:18:02 579.60 157
--------- ---------- ---------
16:18:02 579.60 138
--------- ---------- ---------
16:18:02 579.60 1,289
--------- ---------- ---------
16:18:02 579.60 1,684
--------- ---------- ---------
16:18:02 579.60 168
--------- ---------- ---------
16:18:34 579.60 2,198
--------- ---------- ---------
16:18:34 579.60 432
--------- ---------- ---------
16:18:34 579.60 1,206
--------- ---------- ---------
16:18:34 579.60 60
--------- ---------- ---------
16:18:34 579.60 740
--------- ---------- ---------
16:18:34 579.60 141
--------- ---------- ---------
16:18:35 579.60 27
--------- ---------- ---------
16:18:51 579.50 285
--------- ---------- ---------
16:18:52 579.50 2,000
--------- ---------- ---------
16:18:52 579.50 1,345
--------- ---------- ---------
16:18:52 579.50 428
--------- ---------- ---------
16:18:52 579.50 1,206
--------- ---------- ---------
16:18:52 579.50 1,634
--------- ---------- ---------
16:18:52 579.50 366
--------- ---------- ---------
16:18:52 579.50 1,136
--------- ---------- ---------
16:18:53 579.50 286
--------- ---------- ---------
16:18:53 579.50 54
--------- ---------- ---------
16:19:02 579.40 373
--------- ---------- ---------
16:19:02 579.40 796
--------- ---------- ---------
16:19:02 579.40 363
--------- ---------- ---------
16:19:02 579.40 144
--------- ---------- ---------
16:19:02 579.40 78
--------- ---------- ---------
16:19:02 579.40 69
--------- ---------- ---------
16:19:02 579.40 42
--------- ---------- ---------
16:19:02 579.40 21
--------- ---------- ---------
16:19:44 579.40 124
--------- ---------- ---------
16:19:44 579.40 463
--------- ---------- ---------
16:19:44 579.40 247
--------- ---------- ---------
16:19:45 579.40 24
--------- ---------- ---------
16:19:45 579.40 135
--------- ---------- ---------
16:19:45 579.40 30
--------- ---------- ---------
16:19:46 579.40 313
--------- ---------- ---------
16:19:46 579.40 89
--------- ---------- ---------
16:19:46 579.40 59
--------- ---------- ---------
16:19:46 579.40 17
--------- ---------- ---------
16:19:46 579.40 14
--------- ---------- ---------
16:19:52 579.40 523
--------- ---------- ---------
16:19:53 579.40 421
--------- ---------- ---------
16:19:53 579.40 1,076
--------- ---------- ---------
16:19:53 579.40 67
--------- ---------- ---------
16:19:53 579.40 100
--------- ---------- ---------
16:19:54 579.40 110
--------- ---------- ---------
16:19:54 579.40 440
--------- ---------- ---------
16:19:54 579.40 1,169
--------- ---------- ---------
16:19:54 579.40 85
--------- ---------- ---------
16:19:54 579.40 260
--------- ---------- ---------
16:19:55 579.40 1,254
--------- ---------- ---------
16:19:55 579.40 188
--------- ---------- ---------
16:19:56 579.40 1,254
--------- ---------- ---------
16:19:57 579.40 428
--------- ---------- ---------
16:19:58 579.40 211
--------- ---------- ---------
16:19:59 579.40 160
--------- ---------- ---------
16:19:59 579.40 31
--------- ---------- ---------
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
POSAKBDPABKDDCB
(END) Dow Jones Newswires
September 22, 2016 12:55 ET (16:55 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Feb 2024 to Mar 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2023 to Mar 2024