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