TIDMHSBA
RNS Number : 7479K
HSBC Holdings PLC
23 September 2016
HSBC HOLDINGS PLC
23 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: 23 September 2016
Number of ordinary shares
of US$0.50 each purchased: 3,515,196
Highest price paid per share: GBP5.7630
Lowest price paid per share: GBP5.7070
Volume weighted average price GBP5.7328
paid per share:
Following the purchase of these shares, the Company holds
99,450,244 of its ordinary shares in treasury and has
19,826,145,562 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,826,145,562. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price Quantity
(p)
--------- ------- ---------
08:01:42 574.20 102
--------- ------- ---------
08:01:42 574.20 300
--------- ------- ---------
08:01:42 574.20 300
--------- ------- ---------
08:01:42 574.20 400
--------- ------- ---------
08:01:42 574.00 2,627
--------- ------- ---------
08:01:42 574.00 1,189
--------- ------- ---------
08:01:48 574.20 358
--------- ------- ---------
08:01:48 574.20 300
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:01:48 574.20 400
--------- ------- ---------
08:02:05 574.10 1,819
--------- ------- ---------
08:02:07 574.10 1,498
--------- ------- ---------
08:02:20 573.90 1,000
--------- ------- ---------
08:02:20 573.90 1,200
--------- ------- ---------
08:02:20 573.90 371
--------- ------- ---------
08:02:20 573.90 1,100
--------- ------- ---------
08:02:25 573.80 9
--------- ------- ---------
08:02:25 573.50 2,811
--------- ------- ---------
08:02:26 573.50 5,830
--------- ------- ---------
08:02:58 573.50 5,830
--------- ------- ---------
08:04:04 573.60 5,340
--------- ------- ---------
08:04:04 573.50 371
--------- ------- ---------
08:04:04 573.50 798
--------- ------- ---------
08:04:04 573.50 55
--------- ------- ---------
08:04:11 573.20 5,830
--------- ------- ---------
08:04:19 573.00 5,830
--------- ------- ---------
08:04:19 573.00 1,620
--------- ------- ---------
08:04:30 572.90 2,119
--------- ------- ---------
08:04:35 573.00 2,111
--------- ------- ---------
08:04:35 573.00 686
--------- ------- ---------
08:04:44 572.90 75
--------- ------- ---------
08:04:49 572.90 747
--------- ------- ---------
08:04:54 572.90 467
--------- ------- ---------
08:04:54 572.90 1,122
--------- ------- ---------
08:04:54 572.90 159
--------- ------- ---------
08:04:56 572.80 1,658
--------- ------- ---------
08:05:00 572.80 1,200
--------- ------- ---------
08:05:00 572.80 257
--------- ------- ---------
08:05:00 572.80 4,373
--------- ------- ---------
08:05:00 572.80 1,131
--------- ------- ---------
08:05:00 572.80 967
--------- ------- ---------
08:05:24 573.00 39
--------- ------- ---------
08:05:24 573.00 188
--------- ------- ---------
08:05:24 573.00 1,101
--------- ------- ---------
08:05:24 573.00 779
--------- ------- ---------
08:05:24 573.00 257
--------- ------- ---------
08:05:24 573.00 1,300
--------- ------- ---------
08:05:24 573.00 233
--------- ------- ---------
08:05:43 572.90 878
--------- ------- ---------
08:05:43 572.90 278
--------- ------- ---------
08:05:43 572.90 373
--------- ------- ---------
08:05:43 572.90 403
--------- ------- ---------
08:05:48 572.80 3,794
--------- ------- ---------
08:05:59 572.60 5,830
--------- ------- ---------
08:05:59 572.60 633
--------- ------- ---------
08:05:59 572.60 1,397
--------- ------- ---------
08:06:21 572.90 329
--------- ------- ---------
08:06:21 572.90 233
--------- ------- ---------
08:06:26 572.90 132
--------- ------- ---------
08:06:31 572.90 51
--------- ------- ---------
08:06:36 572.90 1,058
--------- ------- ---------
08:06:56 573.00 2,683
--------- ------- ---------
08:06:56 573.00 1,890
--------- ------- ---------
08:06:56 573.00 1,257
--------- ------- ---------
08:07:00 573.10 356
--------- ------- ---------
08:07:00 573.10 522
--------- ------- ---------
08:07:03 573.00 1,515
--------- ------- ---------
08:07:03 572.90 4,551
--------- ------- ---------
08:07:05 573.00 1,237
--------- ------- ---------
08:07:05 573.00 463
--------- ------- ---------
08:07:05 573.00 293
--------- ------- ---------
08:07:15 572.80 220
--------- ------- ---------
08:07:15 572.80 2,951
--------- ------- ---------
08:07:15 572.80 2,659
--------- ------- ---------
08:07:19 572.80 2,951
--------- ------- ---------
08:07:19 572.80 369
--------- ------- ---------
08:07:19 572.80 1,265
--------- ------- ---------
08:07:24 572.80 1,174
--------- ------- ---------
08:07:56 572.80 5,830
--------- ------- ---------
08:08:11 572.80 5,830
--------- ------- ---------
08:08:33 572.90 2,411
--------- ------- ---------
08:08:34 573.00 394
--------- ------- ---------
08:08:34 573.00 186
--------- ------- ---------
08:08:39 573.20 30
--------- ------- ---------
08:08:40 573.30 1,328
--------- ------- ---------
08:08:41 573.30 381
--------- ------- ---------
08:08:54 573.40 116
--------- ------- ---------
08:08:54 573.40 1,320
--------- ------- ---------
08:08:59 573.40 2,018
--------- ------- ---------
08:09:00 573.30 2,488
--------- ------- ---------
08:09:13 573.30 921
--------- ------- ---------
08:09:13 573.30 213
--------- ------- ---------
08:09:13 573.30 826
--------- ------- ---------
08:09:13 573.30 1,383
--------- ------- ---------
08:09:13 573.30 402
--------- ------- ---------
08:09:13 573.30 2,613
--------- ------- ---------
08:09:32 573.30 61
--------- ------- ---------
08:09:32 573.30 306
--------- ------- ---------
08:09:32 573.30 475
--------- ------- ---------
08:09:32 573.30 1,096
--------- ------- ---------
08:09:34 573.40 341
--------- ------- ---------
08:09:34 573.40 1,480
--------- ------- ---------
08:09:34 573.40 1,373
--------- ------- ---------
08:09:55 573.30 1,400
--------- ------- ---------
08:09:55 573.40 2,000
--------- ------- ---------
08:09:55 573.40 2,442
--------- ------- ---------
08:10:01 573.50 1,248
--------- ------- ---------
08:10:11 573.70 1,300
--------- ------- ---------
08:10:14 573.70 3,448
--------- ------- ---------
08:10:31 573.60 2,791
--------- ------- ---------
08:10:31 573.60 416
--------- ------- ---------
08:10:42 573.70 2,725
--------- ------- ---------
08:10:42 573.70 362
--------- ------- ---------
08:10:51 573.70 1,379
--------- ------- ---------
08:10:56 573.70 1,400
--------- ------- ---------
08:11:01 573.70 1,200
--------- ------- ---------
08:11:01 573.70 1,200
--------- ------- ---------
08:11:01 573.70 394
--------- ------- ---------
08:11:01 573.70 359
--------- ------- ---------
08:11:11 573.70 921
--------- ------- ---------
08:11:11 573.70 69
--------- ------- ---------
08:11:11 573.70 168
--------- ------- ---------
08:11:16 573.70 1,300
--------- ------- ---------
08:11:16 573.70 558
--------- ------- ---------
08:11:16 573.70 173
--------- ------- ---------
08:11:16 573.70 1,200
--------- ------- ---------
08:11:16 573.70 513
--------- ------- ---------
08:11:16 573.70 263
--------- ------- ---------
08:11:25 573.50 1,300
--------- ------- ---------
08:11:25 573.50 257
--------- ------- ---------
08:11:25 573.50 371
--------- ------- ---------
08:11:25 573.50 720
--------- ------- ---------
08:11:32 573.60 1,647
--------- ------- ---------
08:11:37 573.60 1,000
--------- ------- ---------
08:11:52 573.80 300
--------- ------- ---------
08:11:52 573.80 371
--------- ------- ---------
08:11:54 573.60 5,752
--------- ------- ---------
08:12:09 573.40 5,830
--------- ------- ---------
08:12:24 573.60 1,219
--------- ------- ---------
08:12:32 573.60 2,205
--------- ------- ---------
08:12:53 573.70 2,000
--------- ------- ---------
08:12:53 573.70 1,200
--------- ------- ---------
08:12:57 573.70 1,937
--------- ------- ---------
08:12:57 573.70 1,200
--------- ------- ---------
08:12:58 573.70 2,198
--------- ------- ---------
08:12:58 573.70 598
--------- ------- ---------
08:13:12 573.70 696
--------- ------- ---------
08:13:12 573.70 1,792
--------- ------- ---------
08:13:12 573.70 3,166
--------- ------- ---------
08:13:12 573.70 330
--------- ------- ---------
08:13:32 573.60 1,200
--------- ------- ---------
08:13:32 573.60 1,200
--------- ------- ---------
08:13:32 573.60 3,167
--------- ------- ---------
08:13:33 573.60 83
--------- ------- ---------
08:14:05 574.10 190
--------- ------- ---------
08:14:05 574.10 1,200
--------- ------- ---------
08:14:05 574.10 4,003
--------- ------- ---------
08:14:25 574.00 1,700
--------- ------- ---------
08:14:25 574.00 2,222
--------- ------- ---------
08:14:25 574.00 1,689
--------- ------- ---------
08:14:55 573.80 350
--------- ------- ---------
08:15:02 573.90 2,000
--------- ------- ---------
08:15:02 573.90 1,230
--------- ------- ---------
08:15:02 573.90 564
--------- ------- ---------
08:15:07 574.00 1,306
--------- ------- ---------
08:15:08 574.00 1,135
--------- ------- ---------
08:15:14 574.00 1,491
--------- ------- ---------
08:15:14 574.00 1,230
--------- ------- ---------
08:15:14 574.00 262
--------- ------- ---------
08:15:14 574.00 1,770
--------- ------- ---------
08:15:43 573.70 2,639
--------- ------- ---------
08:15:44 573.70 938
--------- ------- ---------
08:15:59 573.80 162
--------- ------- ---------
08:15:59 573.80 130
--------- ------- ---------
08:16:02 573.80 418
--------- ------- ---------
08:16:02 573.80 380
--------- ------- ---------
08:16:02 573.80 414
--------- ------- ---------
08:16:07 573.80 1,586
--------- ------- ---------
08:16:07 573.80 191
--------- ------- ---------
08:16:07 573.80 2,363
--------- ------- ---------
08:16:12 573.80 1,188
--------- ------- ---------
08:16:12 573.80 695
--------- ------- ---------
08:16:12 573.80 1,459
--------- ------- ---------
08:16:19 573.70 5,830
--------- ------- ---------
08:16:38 573.40 2,000
--------- ------- ---------
08:16:38 573.40 257
--------- ------- ---------
08:16:45 573.40 566
--------- ------- ---------
08:16:45 573.40 371
--------- ------- ---------
08:16:45 573.40 353
--------- ------- ---------
08:16:45 573.40 1,000
--------- ------- ---------
08:16:49 573.40 1,442
--------- ------- ---------
08:17:06 573.40 938
--------- ------- ---------
08:17:06 573.40 1,500
--------- ------- ---------
08:17:06 573.40 1,700
--------- ------- ---------
08:17:13 573.40 930
--------- ------- ---------
08:17:30 573.50 147
--------- ------- ---------
08:17:30 573.50 2,956
--------- ------- ---------
08:17:30 573.50 1,230
--------- ------- ---------
08:17:30 573.50 147
--------- ------- ---------
08:17:30 573.50 92
--------- ------- ---------
08:17:34 573.50 652
--------- ------- ---------
08:17:45 573.70 1,230
--------- ------- ---------
08:18:01 573.70 2,000
--------- ------- ---------
08:18:01 573.70 1,230
--------- ------- ---------
08:18:32 573.80 2,450
--------- ------- ---------
08:18:32 573.80 2,355
--------- ------- ---------
08:18:47 573.50 588
--------- ------- ---------
08:18:47 573.50 1,428
--------- ------- ---------
08:18:47 573.50 5
--------- ------- ---------
08:18:47 573.50 3,809
--------- ------- ---------
08:19:11 573.40 585
--------- ------- ---------
08:19:12 573.40 21
--------- ------- ---------
08:19:18 573.50 314
--------- ------- ---------
08:19:18 573.50 2,376
--------- ------- ---------
08:19:18 573.50 2,000
--------- ------- ---------
08:19:18 573.50 1,745
--------- ------- ---------
08:19:34 573.60 4,817
--------- ------- ---------
08:19:57 573.70 5,752
--------- ------- ---------
08:20:05 573.70 2,055
--------- ------- ---------
08:20:05 573.70 876
--------- ------- ---------
08:20:19 573.70 3,383
--------- ------- ---------
08:20:38 573.60 5,794
--------- ------- ---------
08:21:05 573.40 200
--------- ------- ---------
08:21:05 573.40 2,000
--------- ------- ---------
08:21:05 573.40 4,028
--------- ------- ---------
08:21:27 573.30 2,000
--------- ------- ---------
08:21:27 573.30 1,200
--------- ------- ---------
08:21:27 573.40 1,200
--------- ------- ---------
08:21:28 573.40 701
--------- ------- ---------
08:21:49 573.50 1,946
--------- ------- ---------
08:21:49 573.50 978
--------- ------- ---------
08:21:49 573.50 155
--------- ------- ---------
08:21:50 573.50 301
--------- ------- ---------
08:21:50 573.50 2,000
--------- ------- ---------
08:21:50 573.50 485
--------- ------- ---------
08:21:50 573.50 14
--------- ------- ---------
08:22:11 573.50 2,208
--------- ------- ---------
08:22:11 573.50 1,357
--------- ------- ---------
08:22:11 573.50 672
--------- ------- ---------
08:22:12 573.50 1,902
--------- ------- ---------
08:22:33 573.30 28
--------- ------- ---------
08:22:33 573.30 75
--------- ------- ---------
08:22:34 573.30 186
--------- ------- ---------
08:22:34 573.30 1,150
--------- ------- ---------
08:22:40 573.40 8
--------- ------- ---------
08:22:40 573.40 3,484
--------- ------- ---------
08:22:45 573.40 1,384
--------- ------- ---------
08:22:55 573.30 2,000
--------- ------- ---------
08:22:56 573.30 2,000
--------- ------- ---------
08:22:56 573.30 2,487
--------- ------- ---------
08:23:23 573.10 5,477
--------- ------- ---------
08:23:42 572.80 647
--------- ------- ---------
08:23:42 572.90 2,000
--------- ------- ---------
08:23:42 572.90 1,455
--------- ------- ---------
08:23:42 572.90 1,075
--------- ------- ---------
08:23:42 572.90 653
--------- ------- ---------
08:24:09 572.80 61
--------- ------- ---------
08:24:10 572.80 355
--------- ------- ---------
08:24:10 572.80 1,380
--------- ------- ---------
08:24:14 572.80 264
--------- ------- ---------
08:24:14 572.80 268
--------- ------- ---------
08:24:14 572.80 65
--------- ------- ---------
08:24:19 572.80 321
--------- ------- ---------
08:24:23 572.70 1,644
--------- ------- ---------
08:24:29 572.70 2,451
--------- ------- ---------
08:24:35 572.80 31
--------- ------- ---------
08:24:35 572.80 610
--------- ------- ---------
08:24:36 572.80 559
--------- ------- ---------
08:24:36 572.80 2,169
--------- ------- ---------
08:24:54 572.80 659
--------- ------- ---------
08:25:10 572.80 340
--------- ------- ---------
08:25:10 572.80 500
--------- ------- ---------
08:25:10 572.80 600
--------- ------- ---------
08:25:10 572.80 500
--------- ------- ---------
08:25:10 572.80 800
--------- ------- ---------
08:25:13 572.80 800
--------- ------- ---------
08:25:13 572.80 700
--------- ------- ---------
08:25:14 572.80 549
--------- ------- ---------
08:25:14 572.80 619
--------- ------- ---------
08:25:14 572.80 500
--------- ------- ---------
08:25:14 572.80 500
--------- ------- ---------
08:25:14 572.80 600
--------- ------- ---------
08:25:14 572.80 600
--------- ------- ---------
08:25:14 572.80 600
--------- ------- ---------
08:25:14 572.80 2,411
--------- ------- ---------
08:25:14 572.80 2,000
--------- ------- ---------
08:25:14 572.80 580
--------- ------- ---------
08:25:34 572.20 700
--------- ------- ---------
08:25:39 572.40 2,000
--------- ------- ---------
08:25:39 572.40 500
--------- ------- ---------
08:25:40 572.40 500
--------- ------- ---------
08:25:40 572.40 500
--------- ------- ---------
08:25:40 572.40 600
--------- ------- ---------
08:25:57 572.10 555
--------- ------- ---------
08:25:57 572.10 1,378
--------- ------- ---------
08:26:01 572.10 1,397
--------- ------- ---------
08:26:07 572.10 1,352
--------- ------- ---------
08:26:25 572.10 112
--------- ------- ---------
08:26:25 572.10 700
--------- ------- ---------
08:26:25 572.10 157
--------- ------- ---------
08:26:25 572.10 2,000
--------- ------- ---------
08:26:25 572.10 2,253
--------- ------- ---------
08:26:30 572.10 1,876
--------- ------- ---------
08:27:29 572.30 283
--------- ------- ---------
08:27:29 572.30 737
--------- ------- ---------
08:27:29 572.30 1,230
--------- ------- ---------
08:27:29 572.30 367
--------- ------- ---------
08:27:31 572.30 2
--------- ------- ---------
08:27:31 572.30 1,700
--------- ------- ---------
08:27:31 572.30 2,196
--------- ------- ---------
08:27:31 572.30 1,932
--------- ------- ---------
08:27:31 572.30 5,830
--------- ------- ---------
08:27:37 572.20 2,000
--------- ------- ---------
08:27:37 572.20 584
--------- ------- ---------
08:27:57 572.30 1,300
--------- ------- ---------
08:27:57 572.30 1,230
--------- ------- ---------
08:28:08 572.20 369
--------- ------- ---------
08:28:13 572.20 266
--------- ------- ---------
08:28:13 572.20 2,000
--------- ------- ---------
08:28:13 572.20 1,189
--------- ------- ---------
08:28:28 572.10 5,941
--------- ------- ---------
08:28:44 571.90 2,320
--------- ------- ---------
08:28:44 571.90 626
--------- ------- ---------
08:28:44 571.90 257
--------- ------- ---------
08:28:44 571.90 369
--------- ------- ---------
08:28:44 571.90 369
--------- ------- ---------
08:28:44 571.90 2,664
--------- ------- ---------
08:29:05 571.60 1,646
--------- ------- ---------
08:29:06 571.60 677
--------- ------- ---------
08:29:10 571.70 1,800
--------- ------- ---------
08:29:10 571.70 1,054
--------- ------- ---------
08:29:30 571.60 900
--------- ------- ---------
08:29:30 571.60 2,000
--------- ------- ---------
08:29:30 571.60 2,735
--------- ------- ---------
08:29:50 571.50 5,700
--------- ------- ---------
08:30:15 570.70 2,423
--------- ------- ---------
08:30:15 570.70 3,407
--------- ------- ---------
08:30:38 570.90 5,830
--------- ------- ---------
08:31:00 571.00 4,888
--------- ------- ---------
08:31:00 571.00 942
--------- ------- ---------
08:31:26 570.90 5,753
--------- ------- ---------
08:31:26 570.90 77
--------- ------- ---------
08:31:56 571.10 1,021
--------- ------- ---------
08:31:56 571.10 626
--------- ------- ---------
08:31:56 571.10 2,244
--------- ------- ---------
08:31:56 571.10 2,891
--------- ------- ---------
08:32:20 571.20 1,200
--------- ------- ---------
08:32:20 571.20 2,000
--------- ------- ---------
08:32:35 571.10 1,670
--------- ------- ---------
08:32:45 571.20 128
--------- ------- ---------
08:32:45 571.20 480
--------- ------- ---------
08:32:45 571.20 1,211
--------- ------- ---------
08:32:45 571.20 936
--------- ------- ---------
08:32:45 571.20 2,000
--------- ------- ---------
08:32:45 571.20 1,956
--------- ------- ---------
08:33:09 571.10 455
--------- ------- ---------
08:33:09 571.10 1,780
--------- ------- ---------
08:33:09 571.10 723
--------- ------- ---------
08:33:20 571.30 939
--------- ------- ---------
08:33:20 571.30 1,000
--------- ------- ---------
08:33:34 571.40 1,169
--------- ------- ---------
08:33:34 571.40 2,000
--------- ------- ---------
08:33:34 571.40 559
--------- ------- ---------
08:33:34 571.40 16
--------- ------- ---------
08:33:34 571.40 870
--------- ------- ---------
08:33:34 571.40 1,000
--------- ------- ---------
08:33:34 571.40 575
--------- ------- ---------
08:33:34 571.40 326
--------- ------- ---------
08:33:53 571.30 1,051
--------- ------- ---------
08:33:53 571.30 4,415
--------- ------- ---------
08:34:23 571.10 703
--------- ------- ---------
08:34:23 571.10 100
--------- ------- ---------
08:34:23 571.10 626
--------- ------- ---------
08:34:28 571.10 1,670
--------- ------- ---------
08:34:28 571.10 2,000
--------- ------- ---------
08:34:28 571.10 1,103
--------- ------- ---------
08:34:48 571.10 897
--------- ------- ---------
08:34:48 571.10 800
--------- ------- ---------
08:34:48 571.10 2,000
--------- ------- ---------
08:34:48 571.10 1,750
--------- ------- ---------
08:34:48 571.10 333
--------- ------- ---------
08:35:55 571.10 1,646
--------- ------- ---------
08:35:55 571.10 550
--------- ------- ---------
08:35:55 571.10 2,000
--------- ------- ---------
08:35:55 571.10 2,619
--------- ------- ---------
08:35:55 571.10 1,508
--------- ------- ---------
08:35:55 571.10 4,728
--------- ------- ---------
08:36:01 571.10 3,544
--------- ------- ---------
08:36:01 571.10 508
--------- ------- ---------
08:36:30 571.30 720
--------- ------- ---------
08:36:30 571.30 2
--------- ------- ---------
08:36:30 571.30 220
--------- ------- ---------
08:36:37 571.50 1,200
--------- ------- ---------
08:37:14 571.50 5,830
--------- ------- ---------
08:37:35 571.40 1,825
--------- ------- ---------
08:37:38 571.40 134
--------- ------- ---------
08:37:38 571.40 154
--------- ------- ---------
08:37:38 571.40 146
--------- ------- ---------
08:37:38 571.40 263
--------- ------- ---------
08:37:38 571.40 232
--------- ------- ---------
08:37:38 571.40 295
--------- ------- ---------
08:37:38 571.40 867
--------- ------- ---------
08:37:44 571.50 100
--------- ------- ---------
08:37:49 571.50 2,000
--------- ------- ---------
08:37:49 571.50 100
--------- ------- ---------
08:37:49 571.50 202
--------- ------- ---------
08:38:13 571.60 2,000
--------- ------- ---------
08:38:13 571.60 1,000
--------- ------- ---------
08:38:13 571.60 130
--------- ------- ---------
08:38:18 571.60 369
--------- ------- ---------
08:39:21 571.80 2,000
--------- ------- ---------
08:39:21 571.80 130
--------- ------- ---------
08:39:21 571.80 1,000
--------- ------- ---------
08:39:21 571.80 369
--------- ------- ---------
08:39:26 571.80 266
--------- ------- ---------
08:39:26 571.80 200
--------- ------- ---------
08:39:26 571.80 370
--------- ------- ---------
08:39:33 571.80 100
--------- ------- ---------
08:39:33 571.80 77
--------- ------- ---------
08:39:34 571.80 1,000
--------- ------- ---------
08:39:38 571.80 100
--------- ------- ---------
08:39:38 571.80 2,731
--------- ------- ---------
08:39:38 571.80 369
--------- ------- ---------
08:39:39 571.80 1,000
--------- ------- ---------
08:39:43 571.80 930
--------- ------- ---------
08:39:43 571.80 100
--------- ------- ---------
08:39:43 571.80 266
--------- ------- ---------
08:39:48 571.80 100
--------- ------- ---------
08:39:48 571.80 77
--------- ------- ---------
08:39:49 571.80 2,000
--------- ------- ---------
08:39:49 571.80 2,319
--------- ------- ---------
08:39:53 571.80 1,460
--------- ------- ---------
08:39:53 571.80 200
--------- ------- ---------
08:39:54 571.80 369
--------- ------- ---------
08:40:03 571.80 486
--------- ------- ---------
08:40:05 571.80 5,344
--------- ------- ---------
08:41:39 571.70 3,706
--------- ------- ---------
08:41:39 571.70 2,124
--------- ------- ---------
08:41:39 571.70 2,000
--------- ------- ---------
08:41:39 571.70 1,255
--------- ------- ---------
08:41:39 571.70 2,575
--------- ------- ---------
08:41:43 571.70 36
--------- ------- ---------
08:41:55 571.70 353
--------- ------- ---------
08:42:06 571.70 2,000
--------- ------- ---------
08:42:09 571.60 5,515
--------- ------- ---------
08:42:43 571.80 2,564
--------- ------- ---------
08:42:43 571.80 5,830
--------- ------- ---------
08:43:05 571.60 5,830
--------- ------- ---------
08:43:05 571.60 1,211
--------- ------- ---------
08:43:32 571.60 369
--------- ------- ---------
08:43:45 571.80 1,700
--------- ------- ---------
08:43:45 571.80 697
--------- ------- ---------
08:43:45 571.80 411
--------- ------- ---------
08:43:50 571.80 2,020
--------- ------- ---------
08:43:50 571.80 241
--------- ------- ---------
08:43:50 571.80 369
--------- ------- ---------
08:44:07 571.80 2,000
--------- ------- ---------
08:44:07 571.80 369
--------- ------- ---------
08:44:07 571.80 885
--------- ------- ---------
08:44:07 571.80 1,378
--------- ------- ---------
08:44:07 571.80 145
--------- ------- ---------
08:44:24 571.70 656
--------- ------- ---------
08:44:24 571.70 5,174
--------- ------- ---------
08:44:24 571.70 1,200
--------- ------- ---------
08:44:24 571.70 1,117
--------- ------- ---------
08:45:06 571.60 3,400
--------- ------- ---------
08:45:29 571.40 369
--------- ------- ---------
08:45:44 571.40 5,523
--------- ------- ---------
08:46:01 571.30 2,000
--------- ------- ---------
08:46:01 571.40 2,062
--------- ------- ---------
08:46:01 571.40 2,260
--------- ------- ---------
08:46:01 571.40 1,000
--------- ------- ---------
08:46:01 571.40 312
--------- ------- ---------
08:46:25 571.40 476
--------- ------- ---------
08:46:25 571.40 661
--------- ------- ---------
08:46:25 571.40 360
--------- ------- ---------
08:46:30 571.40 1,590
--------- ------- ---------
08:46:30 571.40 724
--------- ------- ---------
08:46:30 571.40 243
--------- ------- ---------
08:46:30 571.40 119
--------- ------- ---------
08:47:08 571.40 509
--------- ------- ---------
08:47:08 571.40 1
--------- ------- ---------
08:47:08 571.40 2,000
--------- ------- ---------
08:47:08 571.40 1,810
--------- ------- ---------
08:47:08 571.40 369
--------- ------- ---------
08:47:08 571.40 255
--------- ------- ---------
08:47:08 571.40 1,230
--------- ------- ---------
08:47:08 571.40 1,602
--------- ------- ---------
08:47:27 571.60 1,230
--------- ------- ---------
08:47:32 571.60 3,692
--------- ------- ---------
08:47:52 571.60 6,545
--------- ------- ---------
08:48:12 571.50 557
--------- ------- ---------
08:48:12 571.50 1,000
--------- ------- ---------
08:48:12 571.50 369
--------- ------- ---------
08:48:12 571.50 2,000
--------- ------- ---------
08:48:12 571.50 133
--------- ------- ---------
08:48:50 571.30 1,203
--------- ------- ---------
08:48:50 571.30 1,230
--------- ------- ---------
08:48:59 571.30 1,633
--------- ------- ---------
08:48:59 571.30 1,230
--------- ------- ---------
08:49:38 571.40 142
--------- ------- ---------
08:49:38 571.40 369
--------- ------- ---------
08:49:38 571.40 1,295
--------- ------- ---------
08:49:43 571.40 429
--------- ------- ---------
08:49:43 571.40 3,726
--------- ------- ---------
08:50:01 571.30 3,927
--------- ------- ---------
08:50:01 571.30 1,200
--------- ------- ---------
08:50:01 571.30 703
--------- ------- ---------
08:50:41 571.30 1,894
--------- ------- ---------
08:50:41 571.30 1,230
--------- ------- ---------
08:50:41 571.30 2,435
--------- ------- ---------
08:50:41 571.30 194
--------- ------- ---------
08:50:59 571.40 698
--------- ------- ---------
08:51:10 571.50 3,940
--------- ------- ---------
08:51:23 571.40 2,442
--------- ------- ---------
08:51:24 571.40 2,403
--------- ------- ---------
08:51:24 571.40 1,976
--------- ------- ---------
08:51:24 571.40 1,451
--------- ------- ---------
08:51:50 571.40 4,650
--------- ------- ---------
08:52:22 571.40 2,403
--------- ------- ---------
08:52:22 571.40 1,000
--------- ------- ---------
08:52:27 571.40 1,959
--------- ------- ---------
08:52:27 571.40 609
--------- ------- ---------
08:52:50 571.40 1,573
--------- ------- ---------
08:52:50 571.40 1,000
--------- ------- ---------
08:52:50 571.40 369
--------- ------- ---------
08:52:55 571.40 1,985
--------- ------- ---------
08:52:55 571.40 1,000
--------- ------- ---------
08:53:11 571.40 3,119
--------- ------- ---------
08:53:11 571.40 2,652
--------- ------- ---------
08:53:45 571.30 1,000
--------- ------- ---------
08:53:45 571.30 2,928
--------- ------- ---------
08:53:45 571.30 369
--------- ------- ---------
08:53:50 571.40 1,068
--------- ------- ---------
08:54:13 571.40 1,000
--------- ------- ---------
08:54:15 571.40 3,977
--------- ------- ---------
08:54:33 571.30 324
--------- ------- ---------
08:54:35 571.30 700
--------- ------- ---------
08:54:35 571.30 500
--------- ------- ---------
08:54:35 571.30 700
--------- ------- ---------
08:54:35 571.30 800
--------- ------- ---------
08:54:35 571.30 1,482
--------- ------- ---------
08:54:38 571.30 800
--------- ------- ---------
08:54:38 571.30 524
--------- ------- ---------
08:54:38 571.30 700
--------- ------- ---------
08:55:03 571.10 370
--------- ------- ---------
08:55:03 571.10 600
--------- ------- ---------
08:55:03 571.10 500
--------- ------- ---------
08:55:08 571.20 500
--------- ------- ---------
08:55:08 571.20 800
--------- ------- ---------
08:55:08 571.20 800
--------- ------- ---------
08:55:08 571.20 800
--------- ------- ---------
08:55:08 571.20 600
--------- ------- ---------
08:55:13 571.20 1,202
--------- ------- ---------
08:55:37 571.20 1,643
--------- ------- ---------
08:55:37 571.20 800
--------- ------- ---------
08:55:37 571.20 500
--------- ------- ---------
08:55:37 571.20 567
--------- ------- ---------
08:55:50 571.40 1,196
--------- ------- ---------
08:55:59 571.40 1,942
--------- ------- ---------
08:56:06 571.40 4,005
--------- ------- ---------
08:56:34 571.40 1,604
--------- ------- ---------
08:56:34 571.40 1,005
--------- ------- ---------
08:56:39 571.40 1,602
--------- ------- ---------
08:56:43 571.30 1,385
--------- ------- ---------
08:56:59 571.40 998
--------- ------- ---------
08:57:32 571.60 736
--------- ------- ---------
08:57:32 571.70 2,000
--------- ------- ---------
08:57:32 571.70 1,000
--------- ------- ---------
08:57:32 571.70 1,287
--------- ------- ---------
08:57:32 571.70 807
--------- ------- ---------
08:58:49 571.60 1,439
--------- ------- ---------
08:58:49 571.60 130
--------- ------- ---------
08:58:49 571.60 1,300
--------- ------- ---------
08:58:49 571.60 1,058
--------- ------- ---------
08:58:49 571.60 1,300
--------- ------- ---------
08:58:49 571.60 603
--------- ------- ---------
08:58:50 571.60 2,000
--------- ------- ---------
08:58:50 571.60 1,200
--------- ------- ---------
08:58:54 571.60 712
--------- ------- ---------
08:58:54 571.60 845
--------- ------- ---------
08:59:07 571.80 2,034
--------- ------- ---------
08:59:12 571.90 800
--------- ------- ---------
08:59:13 571.90 13
--------- ------- ---------
08:59:13 571.90 3,035
--------- ------- ---------
08:59:34 572.00 597
--------- ------- ---------
08:59:34 572.00 1,230
--------- ------- ---------
08:59:34 572.00 1,886
--------- ------- ---------
08:59:43 571.90 2,000
--------- ------- ---------
08:59:43 571.90 259
--------- ------- ---------
09:00:01 572.00 1,951
--------- ------- ---------
09:00:01 572.00 5,830
--------- ------- ---------
09:00:36 572.00 913
--------- ------- ---------
09:00:36 572.00 3,824
--------- ------- ---------
09:00:36 572.00 156
--------- ------- ---------
09:01:11 572.20 2,660
--------- ------- ---------
09:01:11 572.20 1,230
--------- ------- ---------
09:01:11 572.20 1,324
--------- ------- ---------
09:01:11 572.20 217
--------- ------- ---------
09:01:40 572.20 742
--------- ------- ---------
09:01:40 572.20 5,000
--------- ------- ---------
09:01:40 572.20 347
--------- ------- ---------
09:02:13 572.40 1,536
--------- ------- ---------
09:02:13 572.40 2,568
--------- ------- ---------
09:02:13 572.40 1,370
--------- ------- ---------
09:02:54 572.30 928
--------- ------- ---------
09:02:54 572.30 4,246
--------- ------- ---------
09:03:18 572.40 374
--------- ------- ---------
09:03:18 572.40 920
--------- ------- ---------
09:03:21 572.40 4,463
--------- ------- ---------
09:03:56 572.40 5,757
--------- ------- ---------
09:04:16 572.70 1,800
--------- ------- ---------
09:04:25 572.70 4,136
--------- ------- ---------
09:04:48 572.60 5,830
--------- ------- ---------
09:05:24 572.50 2,000
--------- ------- ---------
09:05:24 572.50 2,000
--------- ------- ---------
09:05:24 572.50 1,300
--------- ------- ---------
09:05:24 572.50 1,038
--------- ------- ---------
09:05:59 572.50 1,200
--------- ------- ---------
09:05:59 572.50 1,400
--------- ------- ---------
09:05:59 572.50 15
--------- ------- ---------
09:05:59 572.50 1,400
--------- ------- ---------
09:05:59 572.50 1,315
--------- ------- ---------
09:06:27 572.50 56
--------- ------- ---------
09:06:27 572.50 5,278
--------- ------- ---------
09:06:27 572.50 496
--------- ------- ---------
09:06:27 572.50 1,173
--------- ------- ---------
09:06:44 572.10 5,830
--------- ------- ---------
09:07:16 572.10 5,830
--------- ------- ---------
09:07:50 572.10 1,200
--------- ------- ---------
09:07:59 572.20 265
--------- ------- ---------
09:08:08 572.20 1,828
--------- ------- ---------
09:08:08 572.20 1,392
--------- ------- ---------
09:08:08 572.20 1,000
--------- ------- ---------
09:08:08 572.20 950
--------- ------- ---------
09:08:08 572.20 950
--------- ------- ---------
09:08:08 572.20 1,230
--------- ------- ---------
09:08:08 572.20 1,118
--------- ------- ---------
09:09:06 572.60 978
--------- ------- ---------
09:09:06 572.60 583
--------- ------- ---------
09:09:11 572.70 2,197
--------- ------- ---------
09:09:11 572.70 212
--------- ------- ---------
09:09:11 572.70 267
--------- ------- ---------
09:09:11 572.70 353
--------- ------- ---------
09:09:11 572.70 418
--------- ------- ---------
09:09:11 572.70 153
--------- ------- ---------
09:09:11 572.70 4,906
--------- ------- ---------
09:09:16 572.70 194
--------- ------- ---------
09:09:16 572.70 1,222
--------- ------- ---------
09:09:37 572.70 1,180
--------- ------- ---------
09:09:51 572.70 1,163
--------- ------- ---------
09:09:57 572.70 4,667
--------- ------- ---------
09:09:57 572.70 2,000
--------- ------- ---------
09:09:57 572.70 1,275
--------- ------- ---------
09:09:57 572.70 1,000
--------- ------- ---------
09:09:57 572.70 547
--------- ------- ---------
09:10:11 572.40 320
--------- ------- ---------
09:10:19 572.50 5,162
--------- ------- ---------
09:11:04 572.50 5,508
--------- ------- ---------
09:11:23 572.40 4,956
--------- ------- ---------
09:11:23 572.40 624
--------- ------- ---------
09:12:07 572.60 5,830
--------- ------- ---------
09:12:34 572.50 5,548
--------- ------- ---------
09:12:56 572.30 1,277
--------- ------- ---------
09:13:05 572.30 97
--------- ------- ---------
09:13:11 572.30 545
--------- ------- ---------
09:13:11 572.30 325
--------- ------- ---------
09:13:11 572.30 4,645
--------- ------- ---------
09:14:02 572.50 185
--------- ------- ---------
09:14:06 572.40 4,639
--------- ------- ---------
09:14:06 572.30 2,000
--------- ------- ---------
09:14:06 572.30 1,000
--------- ------- ---------
09:14:06 572.30 369
--------- ------- ---------
09:14:06 572.30 1,300
--------- ------- ---------
09:14:06 572.40 1,102
--------- ------- ---------
09:14:36 572.20 369
--------- ------- ---------
09:14:39 572.20 1,759
--------- ------- ---------
09:14:39 572.20 5,830
--------- ------- ---------
09:15:29 571.70 2,300
--------- ------- ---------
09:15:30 571.70 3,389
--------- ------- ---------
09:16:14 571.70 132
--------- ------- ---------
09:16:14 571.70 5,324
--------- ------- ---------
09:16:49 571.90 5,518
--------- ------- ---------
09:17:28 571.80 3,420
--------- ------- ---------
09:17:28 571.80 2,410
--------- ------- ---------
09:17:39 571.80 627
--------- ------- ---------
09:17:39 571.80 1,531
--------- ------- ---------
09:17:39 571.80 3,584
--------- ------- ---------
09:18:51 572.10 879
--------- ------- ---------
09:18:51 572.10 369
--------- ------- ---------
09:18:51 572.10 840
--------- ------- ---------
09:18:51 572.10 377
--------- ------- ---------
09:18:51 572.10 1,000
--------- ------- ---------
09:18:53 572.00 3,990
--------- ------- ---------
09:18:53 572.00 1,840
--------- ------- ---------
09:18:54 572.00 1,100
--------- ------- ---------
09:18:54 572.00 484
--------- ------- ---------
09:18:54 572.00 1,000
--------- ------- ---------
09:18:54 572.00 1,000
--------- ------- ---------
09:18:54 572.00 1,071
--------- ------- ---------
09:18:54 572.00 677
--------- ------- ---------
09:19:35 572.00 2,940
--------- ------- ---------
09:20:04 571.70 1,000
--------- ------- ---------
09:20:20 572.00 163
--------- ------- ---------
09:20:20 572.00 1,275
--------- ------- ---------
09:20:51 572.40 1,200
--------- ------- ---------
09:21:00 572.40 710
--------- ------- ---------
09:21:10 572.40 3,598
--------- ------- ---------
09:21:10 572.40 5,830
--------- ------- ---------
09:21:44 572.50 2,000
--------- ------- ---------
09:21:44 572.50 3,239
--------- ------- ---------
09:22:39 572.60 2,000
--------- ------- ---------
09:22:44 572.60 2,000
--------- ------- ---------
09:22:44 572.60 1,000
--------- ------- ---------
09:22:44 572.60 1,682
--------- ------- ---------
09:22:59 572.50 100
--------- ------- ---------
09:23:00 572.50 216
--------- ------- ---------
09:23:00 572.50 5,514
--------- ------- ---------
09:23:00 572.50 2,000
--------- ------- ---------
09:23:00 572.50 1,000
--------- ------- ---------
09:23:00 572.50 79
--------- ------- ---------
09:23:34 572.60 2,393
--------- ------- ---------
09:24:19 572.90 1,000
--------- ------- ---------
09:24:19 572.90 1,000
--------- ------- ---------
09:24:20 572.80 800
--------- ------- ---------
09:24:20 572.80 500
--------- ------- ---------
09:24:20 572.80 600
--------- ------- ---------
09:24:20 572.80 34
--------- ------- ---------
09:24:20 572.80 500
--------- ------- ---------
09:24:20 572.80 800
--------- ------- ---------
09:24:22 572.60 170
--------- ------- ---------
09:24:25 572.60 500
--------- ------- ---------
09:24:25 572.60 700
--------- ------- ---------
09:24:25 572.60 800
--------- ------- ---------
09:24:26 572.60 800
--------- ------- ---------
09:24:26 572.60 800
--------- ------- ---------
09:24:26 572.60 600
--------- ------- ---------
09:24:26 572.60 800
--------- ------- ---------
09:24:26 572.60 500
--------- ------- ---------
09:24:26 572.60 160
--------- ------- ---------
09:24:29 572.50 700
--------- ------- ---------
09:24:30 572.50 800
--------- ------- ---------
09:24:30 572.50 1,140
--------- ------- ---------
09:25:06 572.70 3,455
--------- ------- ---------
09:25:55 573.10 5,830
--------- ------- ---------
09:27:15 573.20 961
--------- ------- ---------
09:27:15 573.20 77
--------- ------- ---------
09:27:15 573.20 422
--------- ------- ---------
09:27:24 573.20 3,085
--------- ------- ---------
09:27:24 573.20 5,830
--------- ------- ---------
09:27:28 573.10 1,300
--------- ------- ---------
09:27:28 573.10 354
--------- ------- ---------
09:27:39 572.90 5,402
--------- ------- ---------
09:29:39 573.00 632
--------- ------- ---------
09:29:40 573.00 600
--------- ------- ---------
09:30:00 573.00 5,230
--------- ------- ---------
09:30:05 573.00 2,000
--------- ------- ---------
09:30:05 573.00 1,000
--------- ------- ---------
09:30:05 573.00 1,200
--------- ------- ---------
09:30:05 573.00 1,215
--------- ------- ---------
09:30:05 573.00 2,624
--------- ------- ---------
09:30:05 573.00 1,942
--------- ------- ---------
09:30:14 572.90 1,340
--------- ------- ---------
09:30:14 572.90 397
--------- ------- ---------
09:30:14 572.90 277
--------- ------- ---------
09:30:14 572.90 1,733
--------- ------- ---------
09:30:14 572.90 2,083
--------- ------- ---------
09:30:15 572.90 2,000
--------- ------- ---------
09:30:15 572.90 1,200
--------- ------- ---------
09:30:15 572.90 1,000
--------- ------- ---------
09:30:15 572.90 577
--------- ------- ---------
09:30:35 572.70 393
--------- ------- ---------
09:30:35 572.70 846
--------- ------- ---------
09:30:45 572.80 300
--------- ------- ---------
09:31:02 573.00 39
--------- ------- ---------
09:31:02 573.00 1,186
--------- ------- ---------
09:31:37 573.00 1,275
--------- ------- ---------
09:31:37 573.00 1,520
--------- ------- ---------
09:31:37 573.00 292
--------- ------- ---------
09:32:09 573.00 5,830
--------- ------- ---------
09:32:09 573.00 1,173
--------- ------- ---------
09:32:09 573.00 4,657
--------- ------- ---------
09:32:10 572.90 661
--------- ------- ---------
09:32:21 572.90 584
--------- ------- ---------
09:32:23 572.90 661
--------- ------- ---------
09:33:03 572.80 5,454
--------- ------- ---------
09:33:06 572.80 830
--------- ------- ---------
09:33:06 572.80 465
--------- ------- ---------
09:33:22 572.80 3,800
--------- ------- ---------
09:33:22 572.80 1,521
--------- ------- ---------
09:33:22 572.80 451
--------- ------- ---------
09:33:49 572.90 365
--------- ------- ---------
09:33:49 572.90 4,448
--------- ------- ---------
09:34:24 572.70 5,830
--------- ------- ---------
09:35:00 572.60 3,187
--------- ------- ---------
09:35:00 572.60 119
--------- ------- ---------
09:35:00 572.60 2,524
--------- ------- ---------
09:35:15 572.60 2,000
--------- ------- ---------
09:35:15 572.60 3,792
--------- ------- ---------
09:36:32 572.50 369
--------- ------- ---------
09:36:37 572.50 218
--------- ------- ---------
09:36:37 572.50 206
--------- ------- ---------
09:36:37 572.50 1,470
--------- ------- ---------
09:36:37 572.50 1,300
--------- ------- ---------
09:36:42 572.50 360
--------- ------- ---------
09:36:42 572.50 393
--------- ------- ---------
09:36:42 572.50 1,312
--------- ------- ---------
09:36:42 572.50 1,000
--------- ------- ---------
09:36:42 572.50 62
--------- ------- ---------
09:36:53 572.50 1,211
--------- ------- ---------
09:36:53 572.50 271
--------- ------- ---------
09:36:54 572.50 1,764
--------- ------- ---------
09:36:54 572.50 2,863
--------- ------- ---------
09:37:37 572.40 2,645
--------- ------- ---------
09:37:37 572.40 2,060
--------- ------- ---------
09:38:30 572.60 1,200
--------- ------- ---------
09:38:30 572.60 1,100
--------- ------- ---------
09:38:30 572.60 1,300
--------- ------- ---------
09:38:30 572.60 1,300
--------- ------- ---------
09:38:30 572.60 930
--------- ------- ---------
09:39:05 572.60 4,641
--------- ------- ---------
09:39:09 572.60 1,189
--------- ------- ---------
09:39:22 572.40 544
--------- ------- ---------
09:40:02 572.50 5,830
--------- ------- ---------
09:40:02 572.50 530
--------- ------- ---------
09:40:02 572.50 1,545
--------- ------- ---------
09:40:02 572.50 539
--------- ------- ---------
09:40:02 572.50 243
--------- ------- ---------
09:40:02 572.50 1,259
--------- ------- ---------
09:40:32 572.40 1,000
--------- ------- ---------
09:40:32 572.40 1,015
--------- ------- ---------
09:40:57 572.40 833
--------- ------- ---------
09:41:12 572.40 1,600
--------- ------- ---------
09:41:12 572.40 1,000
--------- ------- ---------
09:41:19 572.40 480
--------- ------- ---------
09:42:16 572.40 5,830
--------- ------- ---------
09:42:16 572.40 1,100
--------- ------- ---------
09:42:16 572.40 1,000
--------- ------- ---------
09:42:16 572.40 1,531
--------- ------- ---------
09:42:29 572.40 795
--------- ------- ---------
09:42:29 572.40 601
--------- ------- ---------
09:42:34 572.40 192
--------- ------- ---------
09:42:34 572.40 1,298
--------- ------- ---------
09:42:39 572.40 284
--------- ------- ---------
09:42:39 572.40 493
--------- ------- ---------
09:42:39 572.40 663
--------- ------- ---------
09:43:13 572.40 950
--------- ------- ---------
09:43:13 572.40 1,000
--------- ------- ---------
09:43:19 572.40 2,000
--------- ------- ---------
09:43:19 572.40 1,100
--------- ------- ---------
09:43:19 572.40 636
--------- ------- ---------
09:43:47 572.60 2,000
--------- ------- ---------
09:43:47 572.60 1,000
--------- ------- ---------
09:43:52 572.50 1,000
--------- ------- ---------
09:44:57 573.00 5,270
--------- ------- ---------
09:45:50 573.10 2,203
--------- ------- ---------
09:45:50 573.10 3,177
--------- ------- ---------
09:46:22 573.10 5,830
--------- ------- ---------
09:46:48 573.30 5,830
--------- ------- ---------
09:47:51 573.20 2,259
--------- ------- ---------
09:47:51 573.20 792
--------- ------- ---------
09:47:51 573.20 610
--------- ------- ---------
09:47:51 573.20 411
--------- ------- ---------
09:47:51 573.20 2,000
--------- ------- ---------
09:47:51 573.20 400
--------- ------- ---------
09:48:04 573.00 3,403
--------- ------- ---------
09:48:04 573.00 2,341
--------- ------- ---------
09:49:11 573.30 371
--------- ------- ---------
09:49:11 573.30 750
--------- ------- ---------
09:49:11 573.30 1,000
--------- ------- ---------
09:49:11 573.30 130
--------- ------- ---------
09:49:16 573.30 264
--------- ------- ---------
09:49:26 573.30 1,100
--------- ------- ---------
09:49:33 573.30 1,300
--------- ------- ---------
09:49:37 573.20 5,830
--------- ------- ---------
09:49:37 573.20 2,000
--------- ------- ---------
09:49:37 573.20 913
--------- ------- ---------
09:49:37 573.10 755
--------- ------- ---------
09:49:37 573.10 624
--------- ------- ---------
09:51:45 573.40 839
--------- ------- ---------
09:51:45 573.40 1,000
--------- ------- ---------
09:51:45 573.40 1,230
--------- ------- ---------
09:51:50 573.30 801
--------- ------- ---------
09:51:55 573.30 1,744
--------- ------- ---------
09:52:23 573.20 1,100
--------- ------- ---------
09:52:23 573.30 2,000
--------- ------- ---------
09:52:23 573.30 1,000
--------- ------- ---------
09:52:23 573.30 498
--------- ------- ---------
09:52:23 573.30 1,200
--------- ------- ---------
09:52:23 573.30 22
--------- ------- ---------
09:53:02 573.30 648
--------- ------- ---------
09:53:02 573.30 1,380
--------- ------- ---------
09:53:02 573.30 382
--------- ------- ---------
09:53:02 573.30 1,230
--------- ------- ---------
09:53:02 573.30 1,415
--------- ------- ---------
09:53:22 573.20 60
--------- ------- ---------
09:53:22 573.20 1,477
--------- ------- ---------
09:53:22 573.20 4,293
--------- ------- ---------
09:54:24 573.50 685
--------- ------- ---------
09:54:24 573.50 746
--------- ------- ---------
09:54:24 573.50 431
--------- ------- ---------
09:54:29 573.50 870
--------- ------- ---------
09:54:29 573.50 255
--------- ------- ---------
09:54:34 573.50 982
--------- ------- ---------
09:54:34 573.50 920
--------- ------- ---------
09:54:34 573.50 186
--------- ------- ---------
09:56:09 573.70 458
--------- ------- ---------
09:56:09 573.70 700
--------- ------- ---------
09:56:09 573.70 600
--------- ------- ---------
09:56:09 573.70 1,230
--------- ------- ---------
09:56:09 573.70 700
--------- ------- ---------
09:56:09 573.70 800
--------- ------- ---------
09:56:09 573.70 256
--------- ------- ---------
09:56:14 573.70 335
--------- ------- ---------
09:56:14 573.70 700
--------- ------- ---------
09:56:14 573.70 146
--------- ------- ---------
09:56:25 573.60 4,488
--------- ------- ---------
09:56:25 573.60 82
--------- ------- ---------
09:56:25 573.60 1,260
--------- ------- ---------
09:57:13 573.40 1,472
--------- ------- ---------
09:57:13 573.40 3,800
--------- ------- ---------
09:57:13 573.40 24
--------- ------- ---------
09:57:53 573.70 5,461
--------- ------- ---------
09:58:19 573.60 5,830
--------- ------- ---------
09:59:42 573.60 1,000
--------- ------- ---------
09:59:42 573.60 372
--------- ------- ---------
09:59:57 573.60 1,948
--------- ------- ---------
10:00:29 573.60 5,830
--------- ------- ---------
10:00:29 573.60 1,300
--------- ------- ---------
10:00:29 573.60 1,230
--------- ------- ---------
10:00:29 573.60 3,300
--------- ------- ---------
10:00:45 573.60 1,230
--------- ------- ---------
10:00:45 573.60 1,721
--------- ------- ---------
10:01:23 573.60 3,171
--------- ------- ---------
10:01:24 573.70 672
--------- ------- ---------
10:01:24 573.70 2,008
--------- ------- ---------
10:01:43 573.60 5,292
--------- ------- ---------
10:03:17 573.40 5,830
--------- ------- ---------
10:03:17 573.40 1,215
--------- ------- ---------
10:03:17 573.40 1,000
--------- ------- ---------
10:03:17 573.40 3,158
--------- ------- ---------
10:03:20 573.30 400
--------- ------- ---------
10:03:27 573.30 5,830
--------- ------- ---------
10:04:35 573.10 2,568
--------- ------- ---------
10:05:11 573.10 5,830
--------- ------- ---------
10:05:11 573.00 1,275
--------- ------- ---------
10:05:11 573.10 1,354
--------- ------- ---------
10:05:11 573.10 249
--------- ------- ---------
10:05:15 573.00 1,341
--------- ------- ---------
10:05:38 572.80 1,878
--------- ------- ---------
10:05:38 572.80 1,432
--------- ------- ---------
10:05:40 572.80 2,194
--------- ------- ---------
10:08:14 572.90 2,300
--------- ------- ---------
10:08:20 572.90 1,535
--------- ------- ---------
10:08:20 572.90 1,770
--------- ------- ---------
10:08:22 572.90 2,580
--------- ------- ---------
10:08:22 572.90 610
--------- ------- ---------
10:08:22 572.90 2,000
--------- ------- ---------
10:08:22 572.90 1,200
--------- ------- ---------
10:08:22 572.90 664
--------- ------- ---------
10:08:22 572.90 1,100
--------- ------- ---------
10:08:23 572.90 2,282
--------- ------- ---------
10:08:24 572.80 1,900
--------- ------- ---------
10:08:24 572.80 3,214
--------- ------- ---------
10:08:24 572.80 716
--------- ------- ---------
10:08:25 572.80 674
--------- ------- ---------
10:08:25 572.80 1,000
--------- ------- ---------
10:08:25 572.80 2,622
--------- ------- ---------
10:08:25 572.80 1,000
--------- ------- ---------
10:08:25 572.80 534
--------- ------- ---------
10:08:28 572.70 2,983
--------- ------- ---------
10:08:28 572.70 369
--------- ------- ---------
10:08:28 572.70 1,290
--------- ------- ---------
10:09:41 572.60 856
--------- ------- ---------
10:09:54 572.60 1,108
--------- ------- ---------
10:10:13 572.60 4,482
--------- ------- ---------
10:10:13 572.60 1,348
--------- ------- ---------
10:10:13 572.60 2,000
--------- ------- ---------
10:10:13 572.60 3,677
--------- ------- ---------
10:10:13 572.60 93
--------- ------- ---------
10:11:15 572.40 964
--------- ------- ---------
10:11:15 572.40 209
--------- ------- ---------
10:12:15 572.40 1,470
--------- ------- ---------
10:12:15 572.40 900
--------- ------- ---------
10:12:15 572.40 2,000
--------- ------- ---------
10:12:15 572.40 1,336
--------- ------- ---------
10:12:25 572.40 2,684
--------- ------- ---------
10:12:25 572.40 2,000
--------- ------- ---------
10:12:25 572.40 977
--------- ------- ---------
10:13:12 572.40 870
--------- ------- ---------
10:13:12 572.40 768
--------- ------- ---------
10:13:13 572.40 710
--------- ------- ---------
10:13:13 572.40 2,400
--------- ------- ---------
10:13:36 572.40 4,089
--------- ------- ---------
10:13:36 572.30 365
--------- ------- ---------
10:13:36 572.40 2,000
--------- ------- ---------
10:13:36 572.40 1,000
--------- ------- ---------
10:13:36 572.40 2,465
--------- ------- ---------
10:14:35 572.20 750
--------- ------- ---------
10:14:35 572.20 1,000
--------- ------- ---------
10:14:40 572.20 1,587
--------- ------- ---------
10:14:40 572.20 1,851
--------- ------- ---------
10:14:40 572.20 677
--------- ------- ---------
10:14:40 572.20 2,123
--------- ------- ---------
10:15:07 572.20 3,707
--------- ------- ---------
10:16:38 572.50 30
--------- ------- ---------
10:16:38 572.50 1,230
--------- ------- ---------
10:16:38 572.50 1,000
--------- ------- ---------
10:16:43 572.60 2,000
--------- ------- ---------
10:16:43 572.60 2,300
--------- ------- ---------
10:16:43 572.60 1,000
--------- ------- ---------
10:16:43 572.60 1,200
--------- ------- ---------
10:16:43 572.60 8
--------- ------- ---------
10:17:12 572.70 2,000
--------- ------- ---------
10:17:12 572.70 425
--------- ------- ---------
10:17:16 572.70 1,500
--------- ------- ---------
10:17:21 572.70 1,580
--------- ------- ---------
10:17:28 572.60 5,830
--------- ------- ---------
10:17:28 572.60 3,300
--------- ------- ---------
10:18:17 572.70 2,000
--------- ------- ---------
10:18:17 572.70 278
--------- ------- ---------
10:18:17 572.70 358
--------- ------- ---------
10:18:29 572.60 5,131
--------- ------- ---------
10:19:30 572.50 1,300
--------- ------- ---------
10:19:30 572.50 2,000
--------- ------- ---------
10:19:30 572.50 1,100
--------- ------- ---------
10:19:30 572.50 1,000
--------- ------- ---------
10:19:30 572.50 612
--------- ------- ---------
10:20:07 572.50 1,169
--------- ------- ---------
10:20:07 572.50 1,811
--------- ------- ---------
10:20:07 572.50 2,000
--------- ------- ---------
10:20:07 572.50 962
--------- ------- ---------
10:20:44 572.50 133
--------- ------- ---------
10:20:44 572.50 707
--------- ------- ---------
10:20:44 572.50 1,970
--------- ------- ---------
10:20:44 572.50 2,400
--------- ------- ---------
10:20:44 572.50 560
--------- ------- ---------
10:21:04 572.40 641
--------- ------- ---------
10:21:04 572.40 302
--------- ------- ---------
10:21:04 572.40 4,027
--------- ------- ---------
10:21:05 572.40 1,469
--------- ------- ---------
10:21:38 572.50 818
--------- ------- ---------
10:21:38 572.50 548
--------- ------- ---------
10:23:50 572.40 1,240
--------- ------- ---------
10:23:50 572.30 1,500
--------- ------- ---------
10:23:50 572.30 868
--------- ------- ---------
10:25:31 572.40 4,583
--------- ------- ---------
10:25:32 572.40 1,000
--------- ------- ---------
10:26:41 572.50 796
--------- ------- ---------
10:26:41 572.50 1,048
--------- ------- ---------
10:26:41 572.50 3,208
--------- ------- ---------
10:26:41 572.50 92
--------- ------- ---------
10:26:51 572.60 252
--------- ------- ---------
10:26:52 572.60 200
--------- ------- ---------
10:26:52 572.60 2,000
--------- ------- ---------
10:26:52 572.60 1,271
--------- ------- ---------
10:26:52 572.60 870
--------- ------- ---------
10:26:52 572.60 1,601
--------- ------- ---------
10:26:56 572.60 929
--------- ------- ---------
10:26:56 572.60 454
--------- ------- ---------
10:27:52 572.70 208
--------- ------- ---------
10:27:52 572.70 766
--------- ------- ---------
10:27:52 572.70 151
--------- ------- ---------
10:28:03 573.00 362
--------- ------- ---------
10:28:03 573.00 4,947
--------- ------- ---------
10:28:46 573.00 2,736
--------- ------- ---------
10:28:51 573.00 702
--------- ------- ---------
10:28:51 573.00 1,047
--------- ------- ---------
10:28:51 573.00 1,190
--------- ------- ---------
10:29:15 573.20 2,198
--------- ------- ---------
10:29:15 573.20 1,800
--------- ------- ---------
10:29:15 573.20 1,773
--------- ------- ---------
10:30:15 573.00 2,028
--------- ------- ---------
10:30:23 573.00 300
--------- ------- ---------
10:30:34 573.00 3,502
--------- ------- ---------
10:30:43 573.00 263
--------- ------- ---------
10:30:43 573.00 1,226
--------- ------- ---------
10:30:45 573.00 1,200
--------- ------- ---------
10:31:11 573.00 2,705
--------- ------- ---------
10:31:21 572.80 269
--------- ------- ---------
10:31:26 572.80 2,429
--------- ------- ---------
10:31:26 572.80 3,401
--------- ------- ---------
10:32:58 573.00 538
--------- ------- ---------
10:32:58 573.00 5,137
--------- ------- ---------
10:32:58 573.00 155
--------- ------- ---------
10:32:58 573.00 1,200
--------- ------- ---------
10:32:58 573.00 929
--------- ------- ---------
10:32:58 573.00 1,100
--------- ------- ---------
10:32:58 573.00 1,100
--------- ------- ---------
10:32:58 573.00 1,000
--------- ------- ---------
10:32:58 573.00 341
--------- ------- ---------
10:34:16 572.80 459
--------- ------- ---------
10:34:16 572.80 5,357
--------- ------- ---------
10:34:45 572.80 5,830
--------- ------- ---------
10:35:29 572.80 1,989
--------- ------- ---------
10:35:34 572.80 272
--------- ------- ---------
10:35:34 572.80 687
--------- ------- ---------
10:35:34 572.80 1,693
--------- ------- ---------
10:35:36 572.80 238
--------- ------- ---------
10:35:44 572.90 1,756
--------- ------- ---------
10:35:44 572.90 58
--------- ------- ---------
10:36:28 572.90 218
--------- ------- ---------
10:36:28 572.90 707
--------- ------- ---------
10:36:28 572.90 410
--------- ------- ---------
10:36:28 572.90 1,460
--------- ------- ---------
10:36:28 572.90 485
--------- ------- ---------
10:36:28 572.90 785
--------- ------- ---------
10:36:28 572.90 1,000
--------- ------- ---------
10:37:11 572.60 369
--------- ------- ---------
10:37:45 572.70 3,858
--------- ------- ---------
10:37:45 572.70 1,972
--------- ------- ---------
10:37:45 572.70 1,500
--------- ------- ---------
10:37:45 572.70 1,000
--------- ------- ---------
10:37:45 572.70 750
--------- ------- ---------
10:37:45 572.70 2,366
--------- ------- ---------
10:37:45 572.70 214
--------- ------- ---------
10:38:15 572.60 128
--------- ------- ---------
10:38:15 572.60 121
--------- ------- ---------
10:38:15 572.60 1,195
--------- ------- ---------
10:38:16 572.60 2,400
--------- ------- ---------
10:38:16 572.60 1,183
--------- ------- ---------
10:38:37 572.50 1,349
--------- ------- ---------
10:38:45 572.50 1,613
--------- ------- ---------
10:38:45 572.50 364
--------- ------- ---------
10:39:03 572.50 2,818
--------- ------- ---------
10:40:01 572.40 1,338
--------- ------- ---------
10:40:01 572.40 4,492
--------- ------- ---------
10:40:06 572.30 5,830
--------- ------- ---------
10:40:07 572.30 108
--------- ------- ---------
10:40:07 572.30 1,693
--------- ------- ---------
10:40:50 572.30 392
--------- ------- ---------
10:40:51 572.30 337
--------- ------- ---------
10:40:51 572.30 1,222
--------- ------- ---------
10:41:36 572.30 5,830
--------- ------- ---------
10:41:36 572.30 1,333
--------- ------- ---------
10:41:36 572.30 734
--------- ------- ---------
10:41:46 572.30 1,816
--------- ------- ---------
10:42:41 572.10 3,263
--------- ------- ---------
10:42:42 572.10 1,778
--------- ------- ---------
10:43:10 572.00 3,655
--------- ------- ---------
10:43:10 572.00 1,478
--------- ------- ---------
10:43:10 572.00 681
--------- ------- ---------
10:43:52 572.00 239
--------- ------- ---------
10:43:52 572.00 333
--------- ------- ---------
10:43:52 572.00 1,200
--------- ------- ---------
10:43:52 572.00 1,464
--------- ------- ---------
10:43:52 572.00 1,789
--------- ------- ---------
10:43:52 572.00 805
--------- ------- ---------
10:45:18 572.20 2,000
--------- ------- ---------
10:45:19 572.20 4
--------- ------- ---------
10:45:23 572.30 174
--------- ------- ---------
10:45:23 572.30 185
--------- ------- ---------
10:45:23 572.30 343
--------- ------- ---------
10:45:23 572.30 1,684
--------- ------- ---------
10:45:23 572.30 2,326
--------- ------- ---------
10:45:23 572.30 1,477
--------- ------- ---------
10:45:51 572.40 3,800
--------- ------- ---------
10:45:51 572.40 2,030
--------- ------- ---------
10:46:08 572.40 4,117
--------- ------- ---------
10:47:38 572.30 722
--------- ------- ---------
10:47:38 572.40 2,239
--------- ------- ---------
10:47:38 572.40 781
--------- ------- ---------
10:47:38 572.40 1,020
--------- ------- ---------
10:47:38 572.40 452
--------- ------- ---------
10:47:38 572.40 433
--------- ------- ---------
10:48:26 572.40 535
--------- ------- ---------
10:48:26 572.40 1,899
--------- ------- ---------
10:48:26 572.40 426
--------- ------- ---------
10:49:00 572.60 412
--------- ------- ---------
10:49:00 572.60 1,200
--------- ------- ---------
10:49:00 572.60 626
--------- ------- ---------
10:49:14 572.60 712
--------- ------- ---------
10:49:14 572.60 216
--------- ------- ---------
10:49:19 572.70 1,990
--------- ------- ---------
10:49:19 572.70 61
--------- ------- ---------
10:49:24 572.70 439
--------- ------- ---------
10:49:24 572.70 1,000
--------- ------- ---------
10:49:24 572.70 1,230
--------- ------- ---------
10:49:24 572.70 262
--------- ------- ---------
10:49:59 572.70 3,072
--------- ------- ---------
10:49:59 572.70 5,830
--------- ------- ---------
10:50:36 572.30 2,893
--------- ------- ---------
10:50:36 572.30 600
--------- ------- ---------
10:50:36 572.30 25
--------- ------- ---------
10:51:10 572.40 637
--------- ------- ---------
10:51:10 572.40 5,193
--------- ------- ---------
10:51:32 572.20 3,614
--------- ------- ---------
10:51:32 572.20 2,055
--------- ------- ---------
10:52:48 572.00 1,986
--------- ------- ---------
10:52:49 572.00 3,844
--------- ------- ---------
10:53:04 571.90 5,830
--------- ------- ---------
10:54:09 572.00 1,922
--------- ------- ---------
10:54:09 572.00 3,908
--------- ------- ---------
10:54:44 571.90 1
--------- ------- ---------
10:54:48 572.00 16
--------- ------- ---------
10:54:58 572.00 1,282
--------- ------- ---------
10:54:58 572.00 256
--------- ------- ---------
10:54:58 572.00 3,572
--------- ------- ---------
10:54:58 572.00 484
--------- ------- ---------
10:56:01 572.00 2,000
--------- ------- ---------
10:56:01 572.00 4,326
--------- ------- ---------
10:56:50 572.00 1,900
--------- ------- ---------
10:56:50 572.00 1,408
--------- ------- ---------
10:56:50 572.00 2,000
--------- ------- ---------
10:56:50 572.00 84
--------- ------- ---------
10:56:50 572.00 401
--------- ------- ---------
10:57:32 571.80 5,200
--------- ------- ---------
10:57:39 571.60 600
--------- ------- ---------
10:57:43 571.60 5,830
--------- ------- ---------
10:59:01 571.60 4,684
--------- ------- ---------
10:59:01 571.60 874
--------- ------- ---------
10:59:33 571.40 2,500
--------- ------- ---------
10:59:33 571.40 2,888
--------- ------- ---------
11:00:30 571.80 3,697
--------- ------- ---------
11:00:30 571.80 2,133
--------- ------- ---------
11:01:23 571.90 2,086
--------- ------- ---------
11:01:23 571.90 3,744
--------- ------- ---------
11:02:32 571.90 1,231
--------- ------- ---------
11:02:32 571.90 2,000
--------- ------- ---------
11:02:32 571.90 1,763
--------- ------- ---------
11:02:32 571.90 1,324
--------- ------- ---------
11:02:32 571.90 21
--------- ------- ---------
11:03:18 571.80 2,148
--------- ------- ---------
11:03:18 571.80 2,532
--------- ------- ---------
11:04:51 572.00 455
--------- ------- ---------
11:05:00 572.10 2,000
--------- ------- ---------
11:05:00 572.10 1,312
--------- ------- ---------
11:05:05 572.10 2,512
--------- ------- ---------
11:06:47 572.20 1,245
--------- ------- ---------
11:06:47 572.20 1,000
--------- ------- ---------
11:06:55 572.20 244
--------- ------- ---------
11:06:55 572.20 1,000
--------- ------- ---------
11:07:00 572.20 451
--------- ------- ---------
11:07:00 572.20 1,000
--------- ------- ---------
11:07:30 572.20 216
--------- ------- ---------
11:07:30 572.20 2,521
--------- ------- ---------
11:07:30 572.10 1,400
--------- ------- ---------
11:07:30 572.20 668
--------- ------- ---------
11:08:20 572.20 2,108
--------- ------- ---------
11:08:44 572.30 1,000
--------- ------- ---------
11:08:44 572.30 168
--------- ------- ---------
11:13:10 572.50 859
--------- ------- ---------
11:13:10 572.50 3,156
--------- ------- ---------
11:13:47 572.60 320
--------- ------- ---------
11:13:52 572.60 2,000
--------- ------- ---------
11:13:52 572.60 1,200
--------- ------- ---------
11:13:52 572.60 1,324
--------- ------- ---------
11:13:52 572.60 1,000
--------- ------- ---------
11:13:52 572.60 295
--------- ------- ---------
11:13:57 572.60 1,324
--------- ------- ---------
11:13:57 572.60 1,200
--------- ------- ---------
11:13:57 572.60 1,000
--------- ------- ---------
11:13:57 572.60 1,000
--------- ------- ---------
11:14:05 572.60 2,337
--------- ------- ---------
11:14:14 572.50 1,423
--------- ------- ---------
11:16:30 572.60 1,941
--------- ------- ---------
11:16:30 572.60 1,277
--------- ------- ---------
11:16:39 572.50 1,200
--------- ------- ---------
11:16:39 572.50 571
--------- ------- ---------
11:17:11 572.50 1,357
--------- ------- ---------
11:17:44 572.40 1,300
--------- ------- ---------
11:17:44 572.40 1,700
--------- ------- ---------
11:20:05 572.60 2,000
--------- ------- ---------
11:20:05 572.60 2,270
--------- ------- ---------
11:20:10 572.60 1,423
--------- ------- ---------
11:21:59 572.80 50
--------- ------- ---------
11:21:59 572.80 1,000
--------- ------- ---------
11:22:10 572.80 1,000
--------- ------- ---------
11:22:10 572.80 1,200
--------- ------- ---------
11:22:20 572.80 369
--------- ------- ---------
11:23:03 572.80 3,316
--------- ------- ---------
11:23:04 572.70 254
--------- ------- ---------
11:23:04 572.70 808
--------- ------- ---------
11:23:04 572.70 358
--------- ------- ---------
11:24:42 572.70 1,225
--------- ------- ---------
11:24:42 572.70 1,200
--------- ------- ---------
11:24:42 572.70 480
--------- ------- ---------
11:24:43 572.70 1,346
--------- ------- ---------
11:26:09 572.70 1,136
--------- ------- ---------
11:26:09 572.70 2,356
--------- ------- ---------
11:26:09 572.70 1,400
--------- ------- ---------
11:26:45 572.90 3,961
--------- ------- ---------
11:26:46 572.90 1,526
--------- ------- ---------
11:29:29 572.60 3,240
--------- ------- ---------
11:29:29 572.60 854
--------- ------- ---------
11:32:10 572.90 681
--------- ------- ---------
11:32:10 572.90 1,552
--------- ------- ---------
11:32:27 572.80 788
--------- ------- ---------
11:32:27 572.80 207
--------- ------- ---------
11:32:27 572.80 3,841
--------- ------- ---------
11:33:08 572.80 119
--------- ------- ---------
11:33:08 572.80 1,542
--------- ------- ---------
11:33:08 572.80 96
--------- ------- ---------
11:33:11 572.80 1,176
--------- ------- ---------
11:34:13 573.00 1,267
--------- ------- ---------
11:34:13 573.00 1,750
--------- ------- ---------
11:34:13 573.00 1,305
--------- ------- ---------
11:36:22 573.00 1,610
--------- ------- ---------
11:36:22 573.00 467
--------- ------- ---------
11:36:22 573.00 1,000
--------- ------- ---------
11:36:27 573.00 1,690
--------- ------- ---------
11:36:27 573.00 219
--------- ------- ---------
11:36:27 573.00 264
--------- ------- ---------
11:36:27 573.00 103
--------- ------- ---------
11:37:11 572.90 16
--------- ------- ---------
11:37:11 572.90 941
--------- ------- ---------
11:37:11 572.90 1,565
--------- ------- ---------
11:37:11 572.90 1,435
--------- ------- ---------
11:37:12 572.90 1,000
--------- ------- ---------
11:39:10 573.00 1,353
--------- ------- ---------
11:39:10 573.00 1,000
--------- ------- ---------
11:39:10 573.00 750
--------- ------- ---------
11:39:10 573.00 1,300
--------- ------- ---------
11:39:10 573.00 1,133
--------- ------- ---------
11:39:15 573.00 1,257
--------- ------- ---------
11:40:12 573.00 2,661
--------- ------- ---------
11:40:12 572.90 1,227
--------- ------- ---------
11:40:12 572.90 1,000
--------- ------- ---------
11:40:12 573.00 528
--------- ------- ---------
11:40:59 572.90 105
--------- ------- ---------
11:40:59 572.90 228
--------- ------- ---------
11:41:00 572.90 184
--------- ------- ---------
11:41:00 572.90 386
--------- ------- ---------
11:41:00 572.90 564
--------- ------- ---------
11:41:23 573.00 200
--------- ------- ---------
11:41:23 573.00 130
--------- ------- ---------
11:41:23 573.00 651
--------- ------- ---------
11:41:23 573.00 1,043
--------- ------- ---------
11:41:23 573.00 1,480
--------- ------- ---------
11:41:28 573.00 222
--------- ------- ---------
11:41:28 573.00 750
--------- ------- ---------
11:42:15 573.00 1,468
--------- ------- ---------
11:42:15 573.00 1,000
--------- ------- ---------
11:42:23 572.90 369
--------- ------- ---------
11:42:39 573.00 2,428
--------- ------- ---------
11:44:17 572.90 20
--------- ------- ---------
11:44:17 572.90 4,907
--------- ------- ---------
11:44:18 572.90 1,203
--------- ------- ---------
11:44:18 572.90 593
--------- ------- ---------
11:46:10 572.40 1,082
--------- ------- ---------
11:46:40 572.40 791
--------- ------- ---------
11:47:20 572.60 2,367
--------- ------- ---------
11:47:20 572.60 992
--------- ------- ---------
11:47:20 572.60 23
--------- ------- ---------
11:48:44 572.80 5,058
--------- ------- ---------
11:48:44 572.80 450
--------- ------- ---------
11:48:54 572.70 4,661
--------- ------- ---------
11:49:10 572.70 449
--------- ------- ---------
11:49:10 572.70 934
--------- ------- ---------
11:49:25 572.80 810
--------- ------- ---------
11:49:25 572.80 778
--------- ------- ---------
11:51:43 572.80 369
--------- ------- ---------
11:51:43 572.80 788
--------- ------- ---------
11:51:43 572.80 610
--------- ------- ---------
11:51:43 572.80 169
--------- ------- ---------
11:51:48 572.80 2,000
--------- ------- ---------
11:51:48 572.80 990
--------- ------- ---------
11:54:52 572.70 268
--------- ------- ---------
11:54:52 572.70 450
--------- ------- ---------
11:54:52 572.70 684
--------- ------- ---------
11:54:52 572.70 750
--------- ------- ---------
11:55:03 572.80 1,550
--------- ------- ---------
11:55:03 572.80 1,780
--------- ------- ---------
11:56:42 572.90 612
--------- ------- ---------
11:56:42 572.90 404
--------- ------- ---------
11:56:42 572.90 574
--------- ------- ---------
11:56:42 572.90 467
--------- ------- ---------
11:57:25 573.10 1,241
--------- ------- ---------
11:57:30 573.10 759
--------- ------- ---------
11:57:35 573.10 2,000
--------- ------- ---------
11:57:35 573.10 18
--------- ------- ---------
11:57:38 573.00 730
--------- ------- ---------
11:57:38 573.00 2,198
--------- ------- ---------
11:57:38 573.00 911
--------- ------- ---------
11:58:31 573.00 1,294
--------- ------- ---------
11:58:53 572.90 2,099
--------- ------- ---------
11:59:13 572.90 1,390
--------- ------- ---------
11:59:18 572.80 1,696
--------- ------- ---------
11:59:45 572.90 1,312
--------- ------- ---------
11:59:45 572.90 507
--------- ------- ---------
12:03:14 572.80 2,000
--------- ------- ---------
12:03:14 572.80 490
--------- ------- ---------
12:03:19 572.80 740
--------- ------- ---------
12:03:40 572.90 2,148
--------- ------- ---------
12:03:40 572.90 367
--------- ------- ---------
12:06:22 572.90 4,597
--------- ------- ---------
12:06:23 572.90 1,277
--------- ------- ---------
12:08:15 572.80 1,909
--------- ------- ---------
12:08:15 572.80 2,198
--------- ------- ---------
12:08:15 572.80 1,275
--------- ------- ---------
12:10:43 572.80 2,648
--------- ------- ---------
12:10:43 572.80 938
--------- ------- ---------
12:10:43 572.80 890
--------- ------- ---------
12:10:43 572.80 810
--------- ------- ---------
12:11:09 572.70 969
--------- ------- ---------
12:11:09 572.70 1,000
--------- ------- ---------
12:11:12 572.60 1,529
--------- ------- ---------
12:11:12 572.60 387
--------- ------- ---------
12:11:12 572.60 182
--------- ------- ---------
12:12:58 573.50 4,800
--------- ------- ---------
12:12:58 573.50 1,030
--------- ------- ---------
12:13:57 573.50 5,830
--------- ------- ---------
12:13:59 573.50 1,793
--------- ------- ---------
12:13:59 573.50 2,300
--------- ------- ---------
12:16:09 573.50 3,292
--------- ------- ---------
12:16:42 573.70 5,830
--------- ------- ---------
12:16:42 573.70 2,000
--------- ------- ---------
12:16:42 573.70 1,200
--------- ------- ---------
12:16:42 573.70 2,127
--------- ------- ---------
12:16:42 573.70 71
--------- ------- ---------
12:16:42 573.70 432
--------- ------- ---------
12:16:45 573.70 1,200
--------- ------- ---------
12:16:45 573.70 1,662
--------- ------- ---------
12:16:45 573.70 331
--------- ------- ---------
12:16:53 573.70 22
--------- ------- ---------
12:17:43 573.90 10
--------- ------- ---------
12:17:43 573.90 1,203
--------- ------- ---------
12:17:43 573.90 794
--------- ------- ---------
12:17:43 573.90 1,000
--------- ------- ---------
12:17:48 573.90 290
--------- ------- ---------
12:17:48 573.90 402
--------- ------- ---------
12:17:48 573.90 310
--------- ------- ---------
12:17:53 573.80 5,566
--------- ------- ---------
12:17:53 573.80 2,000
--------- ------- ---------
12:17:53 573.80 1,200
--------- ------- ---------
12:17:53 573.80 1,203
--------- ------- ---------
12:17:53 573.80 1,427
--------- ------- ---------
12:17:53 573.80 1,126
--------- ------- ---------
12:17:53 573.80 371
--------- ------- ---------
12:17:53 573.80 1,000
--------- ------- ---------
12:17:53 573.80 651
--------- ------- ---------
12:18:27 573.90 1,543
--------- ------- ---------
12:18:41 573.90 750
--------- ------- ---------
12:19:55 573.90 178
--------- ------- ---------
12:19:55 573.90 393
--------- ------- ---------
12:19:55 573.90 1,425
--------- ------- ---------
12:19:55 573.90 881
--------- ------- ---------
12:19:55 574.00 2,000
--------- ------- ---------
12:19:55 574.00 2,474
--------- ------- ---------
12:19:55 574.00 1,000
--------- ------- ---------
12:19:55 574.00 356
--------- ------- ---------
12:19:55 573.90 548
--------- ------- ---------
12:19:56 574.00 2,000
--------- ------- ---------
12:19:56 574.00 378
--------- ------- ---------
12:20:00 574.00 1,622
--------- ------- ---------
12:20:00 574.00 1,661
--------- ------- ---------
12:20:26 573.70 371
--------- ------- ---------
12:20:35 573.70 2,000
--------- ------- ---------
12:20:35 573.70 1,000
--------- ------- ---------
12:20:42 573.70 2,000
--------- ------- ---------
12:22:06 573.90 2,000
--------- ------- ---------
12:22:07 573.90 14
--------- ------- ---------
12:22:17 574.00 203
--------- ------- ---------
12:22:17 574.00 177
--------- ------- ---------
12:22:17 574.00 809
--------- ------- ---------
12:22:17 574.00 2,000
--------- ------- ---------
12:22:17 574.00 590
--------- ------- ---------
12:22:17 574.00 2,400
--------- ------- ---------
12:22:22 574.00 1,272
--------- ------- ---------
12:22:22 574.00 1,740
--------- ------- ---------
12:22:27 574.00 1,242
--------- ------- ---------
12:22:53 574.00 2,000
--------- ------- ---------
12:22:53 574.00 1,000
--------- ------- ---------
12:22:53 574.00 2,314
--------- ------- ---------
12:23:43 573.90 2,000
--------- ------- ---------
12:23:43 573.90 1,000
--------- ------- ---------
12:23:43 573.90 2,000
--------- ------- ---------
12:23:43 573.90 172
--------- ------- ---------
12:23:48 573.90 1,000
--------- ------- ---------
12:25:18 574.00 1,002
--------- ------- ---------
12:25:18 574.00 935
--------- ------- ---------
12:25:18 574.00 2,053
--------- ------- ---------
12:25:19 574.00 2,000
--------- ------- ---------
12:25:19 574.00 2,550
--------- ------- ---------
12:25:19 574.00 191
--------- ------- ---------
12:25:23 574.00 1,993
--------- ------- ---------
12:26:17 573.90 1,267
--------- ------- ---------
12:26:17 573.90 320
--------- ------- ---------
12:26:17 573.90 1,200
--------- ------- ---------
12:26:18 573.90 1,300
--------- ------- ---------
12:26:18 573.90 1,215
--------- ------- ---------
12:26:18 573.90 250
--------- ------- ---------
12:26:18 573.90 249
--------- ------- ---------
12:27:09 574.00 5,298
--------- ------- ---------
12:27:11 574.00 1,660
--------- ------- ---------
12:27:47 573.90 1,275
--------- ------- ---------
12:27:54 573.90 3,366
--------- ------- ---------
12:27:54 573.90 4,351
--------- ------- ---------
12:28:23 573.90 374
--------- ------- ---------
12:28:23 573.90 1,230
--------- ------- ---------
12:28:23 573.90 532
--------- ------- ---------
12:29:17 574.00 500
--------- ------- ---------
12:29:17 574.00 520
--------- ------- ---------
12:29:17 574.00 166
--------- ------- ---------
12:29:22 574.00 1,780
--------- ------- ---------
12:29:22 574.00 1,410
--------- ------- ---------
12:29:22 574.00 890
--------- ------- ---------
12:29:22 574.00 13
--------- ------- ---------
12:29:22 574.00 188
--------- ------- ---------
12:30:04 574.00 471
--------- ------- ---------
12:30:04 574.00 2,000
--------- ------- ---------
12:30:04 574.00 2,000
--------- ------- ---------
12:30:04 574.00 1,263
--------- ------- ---------
12:30:04 574.00 483
--------- ------- ---------
12:30:04 574.00 352
--------- ------- ---------
12:30:48 573.90 1,000
--------- ------- ---------
12:31:09 574.00 2,357
--------- ------- ---------
12:31:14 574.00 1,499
--------- ------- ---------
12:31:37 574.00 2,000
--------- ------- ---------
12:31:37 574.00 1,000
--------- ------- ---------
12:31:37 574.00 2,000
--------- ------- ---------
12:31:37 574.00 1,244
--------- ------- ---------
12:33:30 573.80 5,767
--------- ------- ---------
12:33:30 573.80 1,239
--------- ------- ---------
12:35:36 573.80 1,821
--------- ------- ---------
12:35:38 573.70 2,779
--------- ------- ---------
12:36:58 573.60 3,724
--------- ------- ---------
12:37:00 573.60 44
--------- ------- ---------
12:37:00 573.60 181
--------- ------- ---------
12:37:00 573.60 1,671
--------- ------- ---------
12:38:55 573.40 2,542
--------- ------- ---------
12:38:58 573.40 1,620
--------- ------- ---------
12:39:21 573.40 782
--------- ------- ---------
12:42:21 573.80 1,705
--------- ------- ---------
12:42:21 573.80 3,643
--------- ------- ---------
12:43:14 573.70 89
--------- ------- ---------
12:44:34 573.70 5,583
--------- ------- ---------
12:44:34 573.70 65
--------- ------- ---------
12:44:34 573.70 182
--------- ------- ---------
12:44:36 573.70 2,153
--------- ------- ---------
12:44:37 573.70 80
--------- ------- ---------
12:44:37 573.70 388
--------- ------- ---------
12:44:37 573.70 905
--------- ------- ---------
12:44:37 573.70 335
--------- ------- ---------
12:44:39 573.70 1,226
--------- ------- ---------
12:44:39 573.70 2,223
--------- ------- ---------
12:45:24 573.60 267
--------- ------- ---------
12:45:42 573.60 1,262
--------- ------- ---------
12:46:17 573.80 3,916
--------- ------- ---------
12:46:17 573.80 1,914
--------- ------- ---------
12:46:17 573.80 2,000
--------- ------- ---------
12:46:17 573.80 32
--------- ------- ---------
12:46:35 573.80 1,198
--------- ------- ---------
12:46:35 573.80 1,671
--------- ------- ---------
12:46:35 573.80 1,000
--------- ------- ---------
12:46:40 573.80 22
--------- ------- ---------
12:46:40 573.80 1,909
--------- ------- ---------
12:47:10 573.90 430
--------- ------- ---------
12:47:10 573.90 1,750
--------- ------- ---------
12:47:11 573.90 1,395
--------- ------- ---------
12:47:12 573.90 2,255
--------- ------- ---------
12:47:22 573.70 1,177
--------- ------- ---------
12:47:47 573.70 323
--------- ------- ---------
12:47:47 573.70 448
--------- ------- ---------
12:47:47 573.70 750
--------- ------- ---------
12:47:47 573.70 1,587
--------- ------- ---------
12:48:02 573.70 2,177
--------- ------- ---------
12:48:02 573.70 492
--------- ------- ---------
12:48:50 573.80 1,307
--------- ------- ---------
12:48:50 573.80 3,805
--------- ------- ---------
12:50:01 573.90 2,000
--------- ------- ---------
12:50:01 573.90 1,100
--------- ------- ---------
12:51:25 573.90 1,200
--------- ------- ---------
12:51:25 573.90 1,000
--------- ------- ---------
12:51:25 573.90 1,000
--------- ------- ---------
12:51:25 573.90 27
--------- ------- ---------
12:51:30 573.90 1,000
--------- ------- ---------
12:51:30 573.90 1,000
--------- ------- ---------
12:51:30 573.90 643
--------- ------- ---------
12:52:06 573.90 950
--------- ------- ---------
12:53:11 574.00 1,251
--------- ------- ---------
12:53:11 574.00 1,100
--------- ------- ---------
12:53:11 574.00 1,000
--------- ------- ---------
12:53:12 574.00 1,400
--------- ------- ---------
12:53:21 574.00 5,830
--------- ------- ---------
12:53:21 574.00 5,676
--------- ------- ---------
12:54:09 573.90 1,000
--------- ------- ---------
12:54:09 573.90 1,400
--------- ------- ---------
12:54:14 573.90 1,000
--------- ------- ---------
12:54:14 573.90 1,312
--------- ------- ---------
12:54:14 573.90 1,084
--------- ------- ---------
12:54:48 573.90 2,544
--------- ------- ---------
12:54:48 573.90 2,905
--------- ------- ---------
12:55:36 573.80 1,000
--------- ------- ---------
12:55:36 573.80 1,239
--------- ------- ---------
12:55:36 573.80 2,000
--------- ------- ---------
12:55:36 573.80 1,000
--------- ------- ---------
12:55:36 573.80 1,000
--------- ------- ---------
12:55:36 573.80 133
--------- ------- ---------
12:56:13 573.60 950
--------- ------- ---------
12:56:13 573.60 2,000
--------- ------- ---------
12:56:13 573.60 1,300
--------- ------- ---------
12:56:13 573.60 518
--------- ------- ---------
12:56:25 573.70 1,193
--------- ------- ---------
12:57:17 573.70 1,000
--------- ------- ---------
12:57:17 573.70 2,200
--------- ------- ---------
12:57:32 573.70 1,464
--------- ------- ---------
12:57:32 573.70 390
--------- ------- ---------
12:57:32 573.70 100
--------- ------- ---------
12:57:32 573.70 1,227
--------- ------- ---------
12:57:32 573.70 548
--------- ------- ---------
12:58:03 573.70 1,227
--------- ------- ---------
12:58:03 573.70 2,000
--------- ------- ---------
12:58:03 573.70 1,285
--------- ------- ---------
13:00:11 573.50 4,953
--------- ------- ---------
13:01:12 573.50 2,883
--------- ------- ---------
13:01:12 573.50 2,130
--------- ------- ---------
13:02:08 573.50 2,088
--------- ------- ---------
13:06:35 573.80 3,823
--------- ------- ---------
13:06:35 573.80 800
--------- ------- ---------
13:06:42 574.00 1,094
--------- ------- ---------
13:06:42 574.00 2,000
--------- ------- ---------
13:06:42 574.00 1,251
--------- ------- ---------
13:06:43 574.00 2,183
--------- ------- ---------
13:07:58 574.00 2,586
--------- ------- ---------
13:08:03 574.00 3,710
--------- ------- ---------
13:08:18 574.00 1,228
--------- ------- ---------
13:08:20 574.00 4,602
--------- ------- ---------
13:08:22 574.00 4,182
--------- ------- ---------
13:08:32 574.00 1,505
--------- ------- ---------
13:20:00 574.00 756
--------- ------- ---------
13:20:00 574.00 50
--------- ------- ---------
13:20:00 574.00 950
--------- ------- ---------
13:20:00 574.00 688
--------- ------- ---------
13:20:01 574.00 5,636
--------- ------- ---------
13:20:08 574.00 2,408
--------- ------- ---------
13:21:36 573.90 208
--------- ------- ---------
13:21:36 573.90 100
--------- ------- ---------
13:21:36 573.90 1,000
--------- ------- ---------
13:21:36 573.90 1,579
--------- ------- ---------
13:21:37 573.90 1,200
--------- ------- ---------
13:21:37 573.90 312
--------- ------- ---------
13:21:37 573.90 200
--------- ------- ---------
13:23:55 574.00 1,243
--------- ------- ---------
13:23:56 574.00 4,600
--------- ------- ---------
13:24:07 574.00 1,251
--------- ------- ---------
13:24:39 574.00 4,736
--------- ------- ---------
13:24:48 574.00 1,553
--------- ------- ---------
13:25:36 574.00 248
--------- ------- ---------
13:25:45 574.00 4,261
--------- ------- ---------
13:25:45 574.00 1,007
--------- ------- ---------
13:25:45 574.00 671
--------- ------- ---------
13:29:06 574.50 1,830
--------- ------- ---------
13:29:06 574.50 3,280
--------- ------- ---------
13:29:21 574.40 1,000
--------- ------- ---------
13:29:21 574.40 1,239
--------- ------- ---------
13:29:36 574.40 2,826
--------- ------- ---------
13:29:37 574.40 1,300
--------- ------- ---------
13:29:37 574.40 50
--------- ------- ---------
13:38:36 574.20 200
--------- ------- ---------
13:38:37 574.20 9
--------- ------- ---------
13:38:37 574.20 100
--------- ------- ---------
13:39:38 574.40 192
--------- ------- ---------
13:39:38 574.40 485
--------- ------- ---------
13:39:38 574.40 2,595
--------- ------- ---------
13:39:38 574.40 100
--------- ------- ---------
13:39:38 574.40 50
--------- ------- ---------
13:39:38 574.40 1,239
--------- ------- ---------
13:39:38 574.40 1,221
--------- ------- ---------
13:40:15 574.50 85
--------- ------- ---------
13:43:07 574.70 4,326
--------- ------- ---------
13:44:29 574.70 1,259
--------- ------- ---------
13:46:33 574.80 50
--------- ------- ---------
13:46:33 574.80 1,987
--------- ------- ---------
13:46:33 574.80 2,935
--------- ------- ---------
13:48:16 574.80 5,830
--------- ------- ---------
13:48:17 574.90 2,802
--------- ------- ---------
13:48:17 574.90 159
--------- ------- ---------
13:49:11 574.90 50
--------- ------- ---------
13:50:13 574.90 2,741
--------- ------- ---------
13:51:26 575.10 2,160
--------- ------- ---------
13:55:40 575.50 5,830
--------- ------- ---------
13:55:40 575.50 5,660
--------- ------- ---------
13:55:40 575.50 1,500
--------- ------- ---------
13:55:40 575.50 2,413
--------- ------- ---------
13:55:45 575.50 2,587
--------- ------- ---------
13:55:45 575.50 111
--------- ------- ---------
13:56:18 575.40 2,576
--------- ------- ---------
13:56:18 575.40 884
--------- ------- ---------
13:56:19 575.40 657
--------- ------- ---------
13:56:22 575.40 1,202
--------- ------- ---------
13:56:22 575.40 5
--------- ------- ---------
13:57:08 575.40 2,437
--------- ------- ---------
13:57:08 575.40 932
--------- ------- ---------
13:57:16 575.30 200
--------- ------- ---------
13:57:21 575.30 50
--------- ------- ---------
13:57:21 575.30 1,187
--------- ------- ---------
13:57:57 575.50 702
--------- ------- ---------
13:57:57 575.50 2,370
--------- ------- ---------
13:57:57 575.50 50
--------- ------- ---------
13:57:57 575.50 2,309
--------- ------- ---------
13:58:53 575.20 1,153
--------- ------- ---------
13:58:53 575.20 1,239
--------- ------- ---------
13:58:55 575.20 1,478
--------- ------- ---------
13:58:57 575.20 178
--------- ------- ---------
13:59:21 575.20 1,412
--------- ------- ---------
14:00:21 575.20 1,187
--------- ------- ---------
14:01:10 575.20 174
--------- ------- ---------
14:01:12 575.20 1,048
--------- ------- ---------
14:01:12 575.20 1,026
--------- ------- ---------
14:01:25 575.30 37
--------- ------- ---------
14:01:25 575.30 300
--------- ------- ---------
14:01:25 575.30 1,576
--------- ------- ---------
14:01:25 575.30 50
--------- ------- ---------
14:01:25 575.30 1,102
--------- ------- ---------
14:02:05 575.40 78
--------- ------- ---------
14:02:05 575.40 50
--------- ------- ---------
14:02:10 575.50 2,696
--------- ------- ---------
14:02:10 575.50 1,684
--------- ------- ---------
14:02:10 575.50 50
--------- ------- ---------
14:02:10 575.50 253
--------- ------- ---------
14:02:25 575.50 1,523
--------- ------- ---------
14:02:25 575.50 2,670
--------- ------- ---------
14:02:35 575.50 1,195
--------- ------- ---------
14:02:35 575.50 50
--------- ------- ---------
14:02:35 575.50 9,327
--------- ------- ---------
14:02:40 575.50 5,000
--------- ------- ---------
14:02:40 575.50 50
--------- ------- ---------
14:02:40 575.50 168
--------- ------- ---------
14:02:45 575.50 4,416
--------- ------- ---------
14:02:51 575.50 693
--------- ------- ---------
14:02:51 575.50 766
--------- ------- ---------
14:02:56 575.50 4,234
--------- ------- ---------
14:02:56 575.50 50
--------- ------- ---------
14:02:56 575.50 2,526
--------- ------- ---------
14:03:01 575.50 3,119
--------- ------- ---------
14:03:39 575.80 3,899
--------- ------- ---------
14:03:39 575.80 1,929
--------- ------- ---------
14:05:35 575.60 440
--------- ------- ---------
14:05:44 575.70 5,830
--------- ------- ---------
14:05:44 575.70 3,510
--------- ------- ---------
14:05:44 575.70 420
--------- ------- ---------
14:05:44 575.70 534
--------- ------- ---------
14:05:57 575.60 4,965
--------- ------- ---------
14:05:58 575.60 1,573
--------- ------- ---------
14:07:11 575.70 1,487
--------- ------- ---------
14:07:11 575.70 2,395
--------- ------- ---------
14:07:11 575.70 50
--------- ------- ---------
14:07:16 575.70 2,757
--------- ------- ---------
14:07:16 575.70 820
--------- ------- ---------
14:07:16 575.70 8
--------- ------- ---------
14:07:16 575.70 717
--------- ------- ---------
14:08:21 575.80 2,378
--------- ------- ---------
14:08:21 575.80 1,389
--------- ------- ---------
14:09:02 576.30 370
--------- ------- ---------
14:09:02 576.30 1,000
--------- ------- ---------
14:09:02 576.30 3,200
--------- ------- ---------
14:09:02 576.30 284
--------- ------- ---------
14:09:02 576.30 976
--------- ------- ---------
14:09:02 576.30 1,629
--------- ------- ---------
14:09:39 576.20 2,945
--------- ------- ---------
14:09:43 576.10 170
--------- ------- ---------
14:09:43 576.10 1,023
--------- ------- ---------
14:15:31 576.00 4,967
--------- ------- ---------
14:15:32 575.90 1,912
--------- ------- ---------
14:15:58 575.90 3,019
--------- ------- ---------
14:16:04 575.80 1,540
--------- ------- ---------
14:17:26 575.60 1,400
--------- ------- ---------
14:17:26 575.60 856
--------- ------- ---------
14:17:28 575.60 1,487
--------- ------- ---------
14:17:28 575.60 266
--------- ------- ---------
14:17:31 575.60 45
--------- ------- ---------
14:17:36 575.60 1,445
--------- ------- ---------
14:20:09 575.30 5,237
--------- ------- ---------
14:21:14 575.40 200
--------- ------- ---------
14:21:19 575.40 1,733
--------- ------- ---------
14:24:01 575.60 2,493
--------- ------- ---------
14:24:06 575.60 2,415
--------- ------- ---------
14:24:06 575.60 460
--------- ------- ---------
14:24:34 575.50 42
--------- ------- ---------
14:24:34 575.50 200
--------- ------- ---------
14:24:34 575.50 1,239
--------- ------- ---------
14:24:34 575.50 2,232
--------- ------- ---------
14:24:34 575.50 1,000
--------- ------- ---------
14:24:39 575.50 1,417
--------- ------- ---------
14:27:16 575.30 200
--------- ------- ---------
14:27:16 575.30 256
--------- ------- ---------
14:27:16 575.30 620
--------- ------- ---------
14:27:16 575.30 75
--------- ------- ---------
14:27:18 575.40 500
--------- ------- ---------
14:27:18 575.40 100
--------- ------- ---------
14:27:18 575.40 710
--------- ------- ---------
14:27:18 575.40 180
--------- ------- ---------
14:27:18 575.40 1,000
--------- ------- ---------
14:28:10 575.50 1,349
--------- ------- ---------
14:28:10 575.50 206
--------- ------- ---------
14:28:10 575.50 997
--------- ------- ---------
14:28:37 575.30 3,993
--------- ------- ---------
14:28:38 575.30 1,260
--------- ------- ---------
14:30:05 575.30 1,890
--------- ------- ---------
14:30:05 575.30 435
--------- ------- ---------
14:30:10 575.20 493
--------- ------- ---------
14:30:10 575.10 1,567
--------- ------- ---------
14:30:19 574.90 561
--------- ------- ---------
14:30:19 574.90 2,908
--------- ------- ---------
14:30:21 574.90 1,239
--------- ------- ---------
14:30:21 574.90 1,122
--------- ------- ---------
14:30:26 575.00 560
--------- ------- ---------
14:30:26 575.00 200
--------- ------- ---------
14:30:26 575.00 754
--------- ------- ---------
14:30:54 575.10 4,364
--------- ------- ---------
14:30:54 575.10 1,000
--------- ------- ---------
14:31:12 574.90 4,839
--------- ------- ---------
14:31:12 574.90 1,192
--------- ------- ---------
14:32:08 575.40 480
--------- ------- ---------
14:32:08 575.40 2,570
--------- ------- ---------
14:32:08 575.40 1,000
--------- ------- ---------
14:32:13 575.40 2,000
--------- ------- ---------
14:32:13 575.40 27
--------- ------- ---------
14:33:46 575.50 4,871
--------- ------- ---------
14:33:51 575.50 400
--------- ------- ---------
14:33:51 575.50 750
--------- ------- ---------
14:34:30 575.40 3,894
--------- ------- ---------
14:34:37 575.40 425
--------- ------- ---------
14:34:37 575.40 478
--------- ------- ---------
14:34:42 575.50 6,325
--------- ------- ---------
14:34:50 575.70 4,946
--------- ------- ---------
14:34:50 575.70 1,000
--------- ------- ---------
14:34:50 575.70 300
--------- ------- ---------
14:36:08 575.60 3,917
--------- ------- ---------
14:36:08 575.60 1,318
--------- ------- ---------
14:37:18 575.10 4,047
--------- ------- ---------
14:37:51 575.20 1,200
--------- ------- ---------
14:37:51 575.20 2,000
--------- ------- ---------
14:37:51 575.20 1,518
--------- ------- ---------
14:38:33 575.10 4,402
--------- ------- ---------
14:38:33 575.10 1,303
--------- ------- ---------
14:38:33 575.10 46
--------- ------- ---------
14:39:01 575.20 94
--------- ------- ---------
14:39:01 575.20 750
--------- ------- ---------
14:39:01 575.20 1,951
--------- ------- ---------
14:39:01 575.20 90
--------- ------- ---------
14:39:01 575.20 2,085
--------- ------- ---------
14:39:37 575.10 4,454
--------- ------- ---------
14:39:42 575.20 1,616
--------- ------- ---------
14:40:27 575.60 1,001
--------- ------- ---------
14:40:27 575.60 3,253
--------- ------- ---------
14:40:27 575.60 550
--------- ------- ---------
14:40:27 575.60 1,000
--------- ------- ---------
14:40:27 575.60 819
--------- ------- ---------
14:40:53 575.70 207
--------- ------- ---------
14:40:53 575.70 2,170
--------- ------- ---------
14:40:58 575.70 2,525
--------- ------- ---------
14:41:30 575.30 3,512
--------- ------- ---------
14:41:33 575.30 161
--------- ------- ---------
14:41:41 575.30 2,021
--------- ------- ---------
14:43:57 575.40 1,208
--------- ------- ---------
14:43:57 575.40 806
--------- ------- ---------
14:43:57 575.40 1,180
--------- ------- ---------
14:43:57 575.40 2,636
--------- ------- ---------
14:44:05 575.40 1,312
--------- ------- ---------
14:44:52 575.40 3,856
--------- ------- ---------
14:44:53 575.40 812
--------- ------- ---------
14:44:53 575.40 415
--------- ------- ---------
14:46:20 575.90 1,521
--------- ------- ---------
14:46:20 575.90 2,495
--------- ------- ---------
14:46:25 575.90 1,926
--------- ------- ---------
14:46:43 575.90 1,396
--------- ------- ---------
14:46:48 575.90 535
--------- ------- ---------
14:46:48 575.90 1,300
--------- ------- ---------
14:46:50 575.90 1,415
--------- ------- ---------
14:47:11 575.90 607
--------- ------- ---------
14:47:11 575.90 234
--------- ------- ---------
14:47:11 575.90 91
--------- ------- ---------
14:47:14 575.90 393
--------- ------- ---------
14:47:14 575.90 723
--------- ------- ---------
14:47:14 575.90 638
--------- ------- ---------
14:47:20 575.90 2,000
--------- ------- ---------
14:47:20 575.90 400
--------- ------- ---------
14:47:20 575.90 1,184
--------- ------- ---------
14:47:33 575.80 4,816
--------- ------- ---------
14:47:34 575.80 1,556
--------- ------- ---------
14:49:10 575.40 2,830
--------- ------- ---------
14:49:10 575.40 1,578
--------- ------- ---------
14:49:10 575.40 1,418
--------- ------- ---------
14:50:08 575.30 1,379
--------- ------- ---------
14:50:25 575.40 1,876
--------- ------- ---------
14:50:25 575.40 269
--------- ------- ---------
14:50:25 575.40 1,818
--------- ------- ---------
14:50:39 575.30 597
--------- ------- ---------
14:51:00 575.30 1,275
--------- ------- ---------
14:51:00 575.30 4,555
--------- ------- ---------
14:51:13 575.30 1,307
--------- ------- ---------
14:51:27 575.20 767
--------- ------- ---------
14:51:28 575.20 1,611
--------- ------- ---------
14:51:38 575.30 2,468
--------- ------- ---------
14:51:39 575.30 1,586
--------- ------- ---------
14:52:06 575.30 2,487
--------- ------- ---------
14:52:06 575.30 1,489
--------- ------- ---------
14:52:06 575.30 1,173
--------- ------- ---------
14:52:06 575.30 94
--------- ------- ---------
14:53:51 575.10 240
--------- ------- ---------
14:53:51 575.10 2,385
--------- ------- ---------
14:53:51 575.10 1,324
--------- ------- ---------
14:53:56 575.10 1,705
--------- ------- ---------
14:53:56 575.00 1,500
--------- ------- ---------
14:53:56 575.00 4,054
--------- ------- ---------
14:54:56 575.00 5,830
--------- ------- ---------
14:55:01 575.00 1,644
--------- ------- ---------
14:55:02 575.00 2,000
--------- ------- ---------
14:55:03 575.10 1,690
--------- ------- ---------
14:55:03 575.10 383
--------- ------- ---------
14:55:31 574.90 2,241
--------- ------- ---------
14:55:38 574.90 1,600
--------- ------- ---------
14:55:38 574.90 1,388
--------- ------- ---------
14:57:22 574.80 1,251
--------- ------- ---------
14:57:30 574.80 3,804
--------- ------- ---------
14:57:30 574.80 26
--------- ------- ---------
14:57:55 574.90 1,239
--------- ------- ---------
14:58:18 575.00 431
--------- ------- ---------
14:58:18 575.00 2,277
--------- ------- ---------
14:58:38 574.90 1,000
--------- ------- ---------
14:58:38 574.90 2,571
--------- ------- ---------
14:58:55 574.90 1,227
--------- ------- ---------
14:59:00 574.90 791
--------- ------- ---------
14:59:00 574.90 3,030
--------- ------- ---------
14:59:00 574.90 462
--------- ------- ---------
14:59:31 574.70 2,151
--------- ------- ---------
14:59:33 574.70 2,083
--------- ------- ---------
14:59:33 574.70 500
--------- ------- ---------
14:59:33 574.70 1,060
--------- ------- ---------
15:01:26 574.90 5,241
--------- ------- ---------
15:01:26 574.90 2,000
--------- ------- ---------
15:01:26 574.90 1,329
--------- ------- ---------
15:01:38 574.90 928
--------- ------- ---------
15:01:38 574.90 358
--------- ------- ---------
15:02:47 574.90 580
--------- ------- ---------
15:02:47 574.90 1,203
--------- ------- ---------
15:04:37 574.80 1,644
--------- ------- ---------
15:04:37 574.80 1,808
--------- ------- ---------
15:05:14 575.10 2,157
--------- ------- ---------
15:05:33 575.00 2,000
--------- ------- ---------
15:05:33 575.00 1,000
--------- ------- ---------
15:05:33 575.00 100
--------- ------- ---------
15:05:38 575.00 679
--------- ------- ---------
15:05:43 575.00 1,620
--------- ------- ---------
15:05:52 575.00 1,361
--------- ------- ---------
15:06:26 575.00 331
--------- ------- ---------
15:06:26 575.00 330
--------- ------- ---------
15:06:32 575.00 2,000
--------- ------- ---------
15:06:41 575.00 2,000
--------- ------- ---------
15:07:42 574.80 4,336
--------- ------- ---------
15:07:44 574.80 1,895
--------- ------- ---------
15:08:34 574.80 4,367
--------- ------- ---------
15:08:35 574.80 1,300
--------- ------- ---------
15:08:35 574.80 825
--------- ------- ---------
15:08:39 574.70 1,300
--------- ------- ---------
15:08:39 574.70 2,706
--------- ------- ---------
15:09:40 574.70 916
--------- ------- ---------
15:09:41 574.70 500
--------- ------- ---------
15:09:41 574.70 196
--------- ------- ---------
15:10:59 574.70 100
--------- ------- ---------
15:10:59 574.70 1,225
--------- ------- ---------
15:11:04 574.70 100
--------- ------- ---------
15:11:04 574.70 2,389
--------- ------- ---------
15:11:04 574.70 1,100
--------- ------- ---------
15:11:04 574.70 547
--------- ------- ---------
15:11:48 574.70 550
--------- ------- ---------
15:11:48 574.70 984
--------- ------- ---------
15:11:53 574.60 2,000
--------- ------- ---------
15:11:53 574.60 130
--------- ------- ---------
15:11:53 574.60 100
--------- ------- ---------
15:11:53 574.60 1,200
--------- ------- ---------
15:11:53 574.60 750
--------- ------- ---------
15:11:59 574.50 422
--------- ------- ---------
15:12:00 574.50 4,239
--------- ------- ---------
15:12:00 574.50 1,605
--------- ------- ---------
15:12:48 574.20 456
--------- ------- ---------
15:12:54 574.30 1,408
--------- ------- ---------
15:12:54 574.30 2,477
--------- ------- ---------
15:12:55 574.30 1,587
--------- ------- ---------
15:13:29 574.10 1,412
--------- ------- ---------
15:13:30 574.10 2,222
--------- ------- ---------
15:13:31 574.10 2,000
--------- ------- ---------
15:14:38 574.20 2,737
--------- ------- ---------
15:14:56 574.30 2,000
--------- ------- ---------
15:14:56 574.30 690
--------- ------- ---------
15:14:56 574.30 451
--------- ------- ---------
15:15:08 574.20 4,118
--------- ------- ---------
15:15:08 574.20 1,395
--------- ------- ---------
15:15:44 574.20 409
--------- ------- ---------
15:15:44 574.20 1,035
--------- ------- ---------
15:15:44 574.20 1,580
--------- ------- ---------
15:15:45 574.20 1,916
--------- ------- ---------
15:16:09 574.20 2,993
--------- ------- ---------
15:16:15 574.20 2,000
--------- ------- ---------
15:16:15 574.20 1,830
--------- ------- ---------
15:17:07 574.20 865
--------- ------- ---------
15:17:07 574.20 1,286
--------- ------- ---------
15:17:07 574.20 1,312
--------- ------- ---------
15:17:07 574.20 392
--------- ------- ---------
15:17:07 574.20 26
--------- ------- ---------
15:17:12 574.20 2,000
--------- ------- ---------
15:17:12 574.20 53
--------- ------- ---------
15:17:35 574.00 4,938
--------- ------- ---------
15:18:59 574.00 1,137
--------- ------- ---------
15:18:59 574.00 272
--------- ------- ---------
15:18:59 574.00 522
--------- ------- ---------
15:18:59 574.00 1,168
--------- ------- ---------
15:18:59 574.00 1,036
--------- ------- ---------
15:18:59 574.00 1,695
--------- ------- ---------
15:19:26 574.00 918
--------- ------- ---------
15:19:26 574.00 2,988
--------- ------- ---------
15:19:31 574.00 1,594
--------- ------- ---------
15:19:31 574.00 750
--------- ------- ---------
15:19:31 574.00 967
--------- ------- ---------
15:20:16 574.00 1,227
--------- ------- ---------
15:20:20 574.00 2,724
--------- ------- ---------
15:20:28 574.00 750
--------- ------- ---------
15:20:28 574.00 528
--------- ------- ---------
15:20:50 574.00 5,830
--------- ------- ---------
15:20:50 574.00 971
--------- ------- ---------
15:21:00 573.90 3,673
--------- ------- ---------
15:21:01 573.90 1,340
--------- ------- ---------
15:21:51 574.10 1,339
--------- ------- ---------
15:21:53 574.10 399
--------- ------- ---------
15:21:53 574.10 603
--------- ------- ---------
15:21:53 574.10 2,378
--------- ------- ---------
15:22:10 574.00 2,595
--------- ------- ---------
15:22:10 574.00 3,942
--------- ------- ---------
15:22:14 574.00 880
--------- ------- ---------
15:22:14 574.00 857
--------- ------- ---------
15:23:20 573.80 2,515
--------- ------- ---------
15:24:08 574.30 1,625
--------- ------- ---------
15:24:18 574.30 2,868
--------- ------- ---------
15:24:18 574.30 1,337
--------- ------- ---------
15:24:18 574.30 5,830
--------- ------- ---------
15:24:21 574.20 1,220
--------- ------- ---------
15:24:22 574.10 4,769
--------- ------- ---------
15:24:27 574.10 1,769
--------- ------- ---------
15:24:52 574.20 4,337
--------- ------- ---------
15:24:53 574.20 1,203
--------- ------- ---------
15:24:53 574.20 128
--------- ------- ---------
15:25:25 574.40 462
--------- ------- ---------
15:25:25 574.40 600
--------- ------- ---------
15:25:25 574.40 1,356
--------- ------- ---------
15:25:37 574.40 2,351
--------- ------- ---------
15:25:49 574.40 2,000
--------- ------- ---------
15:26:16 574.30 202
--------- ------- ---------
15:26:16 574.40 950
--------- ------- ---------
15:26:21 574.40 1,074
--------- ------- ---------
15:26:21 574.40 2,006
--------- ------- ---------
15:26:21 574.40 976
--------- ------- ---------
15:26:56 574.40 750
--------- ------- ---------
15:26:56 574.40 2,045
--------- ------- ---------
15:26:56 574.40 1,000
--------- ------- ---------
15:27:01 574.30 549
--------- ------- ---------
15:27:01 574.30 888
--------- ------- ---------
15:27:01 574.30 750
--------- ------- ---------
15:27:01 574.30 1,000
--------- ------- ---------
15:27:01 574.30 1,943
--------- ------- ---------
15:27:11 574.30 465
--------- ------- ---------
15:27:19 574.20 204
--------- ------- ---------
15:27:19 574.20 5,626
--------- ------- ---------
15:27:19 574.20 1,712
--------- ------- ---------
15:27:37 574.30 465
--------- ------- ---------
15:27:37 574.30 750
--------- ------- ---------
15:27:37 574.30 1,728
--------- ------- ---------
15:27:45 574.30 465
--------- ------- ---------
15:28:25 574.20 3,939
--------- ------- ---------
15:28:27 574.20 1,891
--------- ------- ---------
15:28:28 574.20 4,242
--------- ------- ---------
15:28:31 574.30 2,391
--------- ------- ---------
15:29:04 574.30 796
--------- ------- ---------
15:29:04 574.30 1,402
--------- ------- ---------
15:29:04 574.30 248
--------- ------- ---------
15:29:04 574.30 1,186
--------- ------- ---------
15:29:09 574.20 570
--------- ------- ---------
15:29:09 574.20 1,737
--------- ------- ---------
15:29:09 574.30 465
--------- ------- ---------
15:29:09 574.30 3,194
--------- ------- ---------
15:29:09 574.30 1,113
--------- ------- ---------
15:29:09 574.30 1,000
--------- ------- ---------
15:29:09 574.30 701
--------- ------- ---------
15:29:14 574.30 701
--------- ------- ---------
15:29:14 574.30 465
--------- ------- ---------
15:29:19 574.30 2,234
--------- ------- ---------
15:30:05 574.40 1,000
--------- ------- ---------
15:30:05 574.40 722
--------- ------- ---------
15:30:05 574.40 1,975
--------- ------- ---------
15:30:06 574.30 1,218
--------- ------- ---------
15:30:21 574.40 2,000
--------- ------- ---------
15:30:32 574.50 137
--------- ------- ---------
15:30:32 574.50 1,462
--------- ------- ---------
15:30:32 574.50 2,120
--------- ------- ---------
15:30:37 574.60 1,230
--------- ------- ---------
15:32:10 574.60 4,724
--------- ------- ---------
15:32:11 574.60 1,230
--------- ------- ---------
15:32:11 574.60 307
--------- ------- ---------
15:33:18 574.60 800
--------- ------- ---------
15:33:18 574.60 680
--------- ------- ---------
15:33:18 574.60 670
--------- ------- ---------
15:33:32 574.70 492
--------- ------- ---------
15:33:32 574.70 2,000
--------- ------- ---------
15:33:32 574.70 1,119
--------- ------- ---------
15:33:54 574.50 2,813
--------- ------- ---------
15:33:56 574.50 335
--------- ------- ---------
15:34:04 574.50 827
--------- ------- ---------
15:34:06 574.50 1,275
--------- ------- ---------
15:35:05 574.40 1,500
--------- ------- ---------
15:35:05 574.40 1,203
--------- ------- ---------
15:35:15 574.40 3,979
--------- ------- ---------
15:35:57 574.40 2,000
--------- ------- ---------
15:35:57 574.40 1,169
--------- ------- ---------
15:35:57 574.40 723
--------- ------- ---------
15:36:03 574.40 1,999
--------- ------- ---------
15:36:34 574.40 1,639
--------- ------- ---------
15:36:34 574.40 1,030
--------- ------- ---------
15:36:34 574.40 2,000
--------- ------- ---------
15:36:39 574.40 1,080
--------- ------- ---------
15:36:39 574.40 219
--------- ------- ---------
15:37:11 574.10 456
--------- ------- ---------
15:38:16 574.20 117
--------- ------- ---------
15:38:16 574.20 4,191
--------- ------- ---------
15:38:19 574.10 5,075
--------- ------- ---------
15:38:19 574.10 1,355
--------- ------- ---------
15:38:19 574.10 998
--------- ------- ---------
15:39:02 574.00 10,603
--------- ------- ---------
15:39:10 573.90 980
--------- ------- ---------
15:39:10 573.90 3,030
--------- ------- ---------
15:39:10 573.90 83
--------- ------- ---------
15:39:27 573.90 1,179
--------- ------- ---------
15:39:56 573.80 1,280
--------- ------- ---------
15:40:12 573.90 889
--------- ------- ---------
15:40:12 573.90 1,239
--------- ------- ---------
15:40:16 573.80 1,645
--------- ------- ---------
15:40:18 573.90 239
--------- ------- ---------
15:40:18 573.90 1,246
--------- ------- ---------
15:41:04 574.00 729
--------- ------- ---------
15:41:05 574.00 2,000
--------- ------- ---------
15:41:05 574.00 2,495
--------- ------- ---------
15:41:05 574.00 486
--------- ------- ---------
15:42:44 574.30 3,800
--------- ------- ---------
15:42:44 574.30 732
--------- ------- ---------
15:42:44 574.30 534
--------- ------- ---------
15:44:37 574.40 1,931
--------- ------- ---------
15:44:42 574.40 789
--------- ------- ---------
15:44:52 574.50 1,520
--------- ------- ---------
15:44:52 574.50 2,200
--------- ------- ---------
15:45:06 574.50 2,258
--------- ------- ---------
15:45:06 574.50 479
--------- ------- ---------
15:45:06 574.50 1,238
--------- ------- ---------
15:45:06 574.50 375
--------- ------- ---------
15:45:23 574.40 1,716
--------- ------- ---------
15:47:11 574.20 2,000
--------- ------- ---------
15:47:11 574.20 1,845
--------- ------- ---------
15:47:18 574.20 1,414
--------- ------- ---------
15:47:18 574.20 699
--------- ------- ---------
15:47:23 574.00 2,000
--------- ------- ---------
15:47:23 574.00 6,000
--------- ------- ---------
15:47:23 574.00 1,000
--------- ------- ---------
15:47:28 574.00 4,103
--------- ------- ---------
15:47:56 573.90 1,344
--------- ------- ---------
15:47:56 573.90 1,087
--------- ------- ---------
15:48:01 573.80 755
--------- ------- ---------
15:48:01 573.80 763
--------- ------- ---------
15:48:54 573.60 1,106
--------- ------- ---------
15:48:54 573.60 3,513
--------- ------- ---------
15:48:54 573.60 1,581
--------- ------- ---------
15:49:43 573.60 4,095
--------- ------- ---------
15:49:44 573.60 1,814
--------- ------- ---------
15:50:35 573.60 200
--------- ------- ---------
15:50:40 573.60 200
--------- ------- ---------
15:50:40 573.60 1,312
--------- ------- ---------
15:50:40 573.60 884
--------- ------- ---------
15:50:40 573.60 2,000
--------- ------- ---------
15:50:40 573.60 1,162
--------- ------- ---------
15:51:01 573.50 1,900
--------- ------- ---------
15:51:01 573.50 100
--------- ------- ---------
15:51:01 573.50 2,390
--------- ------- ---------
15:51:33 573.50 592
--------- ------- ---------
15:51:46 573.60 1,185
--------- ------- ---------
15:51:46 573.60 40
--------- ------- ---------
15:51:51 573.60 2,000
--------- ------- ---------
15:51:51 573.60 840
--------- ------- ---------
15:51:51 573.60 660
--------- ------- ---------
15:51:51 573.60 807
--------- ------- ---------
15:51:51 573.60 906
--------- ------- ---------
15:52:19 573.40 1,859
--------- ------- ---------
15:52:19 573.40 1,583
--------- ------- ---------
15:52:19 573.40 506
--------- ------- ---------
15:53:31 573.40 158
--------- ------- ---------
15:53:31 573.40 13
--------- ------- ---------
15:53:31 573.40 1,240
--------- ------- ---------
15:53:31 573.40 302
--------- ------- ---------
15:53:31 573.40 2,288
--------- ------- ---------
15:53:54 573.40 273
--------- ------- ---------
15:54:59 573.40 1,565
--------- ------- ---------
15:55:04 573.40 168
--------- ------- ---------
15:55:04 573.40 1,010
--------- ------- ---------
15:55:04 573.40 300
--------- ------- ---------
15:55:04 573.40 3,141
--------- ------- ---------
15:55:04 573.40 1,000
--------- ------- ---------
15:55:51 573.30 3,000
--------- ------- ---------
15:55:52 573.30 1,307
--------- ------- ---------
15:55:57 573.30 1,466
--------- ------- ---------
15:55:57 573.30 75
--------- ------- ---------
15:55:58 573.30 1,200
--------- ------- ---------
15:55:58 573.30 3,082
--------- ------- ---------
15:56:02 573.30 1,492
--------- ------- ---------
15:57:19 573.30 465
--------- ------- ---------
15:57:19 573.30 2,000
--------- ------- ---------
15:57:19 573.30 747
--------- ------- ---------
15:57:24 573.30 1,666
--------- ------- ---------
15:57:26 573.30 5,574
--------- ------- ---------
15:57:38 573.30 1,458
--------- ------- ---------
15:58:09 573.30 4,194
--------- ------- ---------
15:58:12 573.30 1,425
--------- ------- ---------
15:59:04 573.20 53
--------- ------- ---------
15:59:04 573.20 4,101
--------- ------- ---------
15:59:05 573.20 1,375
--------- ------- ---------
15:59:20 573.20 5,692
--------- ------- ---------
15:59:21 573.20 1,000
--------- ------- ---------
15:59:21 573.20 383
--------- ------- ---------
16:00:25 573.20 1,100
--------- ------- ---------
16:00:25 573.20 842
--------- ------- ---------
16:00:27 573.20 1,878
--------- ------- ---------
16:00:47 573.20 4,681
--------- ------- ---------
16:00:47 573.20 1,992
--------- ------- ---------
16:01:31 573.20 301
--------- ------- ---------
16:01:31 573.20 236
--------- ------- ---------
16:01:31 573.20 3,280
--------- ------- ---------
16:01:38 573.20 2,000
--------- ------- ---------
16:01:38 573.20 351
--------- ------- ---------
16:02:45 573.20 1,000
--------- ------- ---------
16:02:45 573.20 1,200
--------- ------- ---------
16:02:45 573.20 1,705
--------- ------- ---------
16:02:45 573.20 1,961
--------- ------- ---------
16:03:26 573.20 4,096
--------- ------- ---------
16:03:26 573.20 1,229
--------- ------- ---------
16:04:09 573.20 4,962
--------- ------- ---------
16:04:15 573.20 1,321
--------- ------- ---------
16:04:45 573.20 4,324
--------- ------- ---------
16:04:52 573.20 83
--------- ------- ---------
16:04:58 573.20 1,342
--------- ------- ---------
16:05:40 573.20 205
--------- ------- ---------
16:05:40 573.20 4,120
--------- ------- ---------
16:05:50 573.30 5,830
--------- ------- ---------
16:05:51 573.30 420
--------- ------- ---------
16:05:51 573.30 1,000
--------- ------- ---------
16:05:51 573.30 32
--------- ------- ---------
16:06:01 573.30 327
--------- ------- ---------
16:06:06 573.30 1,000
--------- ------- ---------
16:06:06 573.30 1,230
--------- ------- ---------
16:06:08 573.30 2,112
--------- ------- ---------
16:06:52 573.30 1
--------- ------- ---------
16:06:52 573.30 5,504
--------- ------- ---------
16:06:53 573.30 1,230
--------- ------- ---------
16:07:07 573.30 1,030
--------- ------- ---------
16:07:07 573.30 1,099
--------- ------- ---------
16:07:07 573.30 1,099
--------- ------- ---------
16:07:07 573.30 1,393
--------- ------- ---------
16:07:51 573.50 1,275
--------- ------- ---------
16:07:51 573.50 40
--------- ------- ---------
16:08:30 573.50 4,327
--------- ------- ---------
16:08:31 573.50 1,347
--------- ------- ---------
16:08:37 573.40 1,627
--------- ------- ---------
16:08:37 573.40 1,300
--------- ------- ---------
16:08:37 573.40 1,000
--------- ------- ---------
16:08:37 573.40 1,103
--------- ------- ---------
16:08:52 573.70 1,210
--------- ------- ---------
16:08:52 573.70 8
--------- ------- ---------
16:08:52 573.70 403
--------- ------- ---------
16:08:52 573.70 1,000
--------- ------- ---------
16:08:52 573.70 1,203
--------- ------- ---------
16:08:52 573.70 1,200
--------- ------- ---------
16:08:52 573.70 838
--------- ------- ---------
16:09:15 573.70 1,468
--------- ------- ---------
16:09:20 573.70 2,253
--------- ------- ---------
16:09:20 573.70 95
--------- ------- ---------
16:09:25 573.70 915
--------- ------- ---------
16:09:25 573.70 1,100
--------- ------- ---------
16:09:25 573.70 555
--------- ------- ---------
16:10:24 573.70 395
--------- ------- ---------
16:10:24 573.70 260
--------- ------- ---------
16:10:28 573.70 76
--------- ------- ---------
16:10:28 573.70 1,324
--------- ------- ---------
16:10:28 573.70 1,230
--------- ------- ---------
16:10:53 573.70 1,781
--------- ------- ---------
16:11:09 573.70 5,173
--------- ------- ---------
16:11:19 573.70 1,568
--------- ------- ---------
16:11:29 573.60 1,251
--------- ------- ---------
16:11:29 573.60 2,000
--------- ------- ---------
16:11:29 573.60 822
--------- ------- ---------
16:11:40 573.60 1,400
--------- ------- ---------
16:11:43 573.60 1,962
--------- ------- ---------
16:11:43 573.60 1,143
--------- ------- ---------
16:11:43 573.60 297
--------- ------- ---------
16:11:43 573.60 695
--------- ------- ---------
16:11:43 573.60 328
--------- ------- ---------
16:11:43 573.60 695
--------- ------- ---------
16:11:44 573.60 1,100
--------- ------- ---------
16:11:44 573.60 339
--------- ------- ---------
16:14:36 573.80 4,020
--------- ------- ---------
16:14:40 573.80 1,300
--------- ------- ---------
16:14:40 573.80 1,265
--------- ------- ---------
16:14:41 573.80 599
--------- ------- ---------
16:14:41 573.80 4,747
--------- ------- ---------
16:15:31 573.70 1,443
--------- ------- ---------
16:15:31 573.70 1,132
--------- ------- ---------
16:15:31 573.70 290
--------- ------- ---------
16:15:43 573.80 1,307
--------- ------- ---------
16:15:48 573.80 1,620
--------- ------- ---------
16:15:48 573.80 516
--------- ------- ---------
16:15:48 573.80 1,500
--------- ------- ---------
16:15:48 573.80 45
--------- ------- ---------
16:15:50 573.80 2,418
--------- ------- ---------
16:15:51 573.80 4,757
--------- ------- ---------
16:15:51 573.80 1,585
--------- ------- ---------
16:16:31 573.80 4,543
--------- ------- ---------
16:16:36 573.80 1,288
--------- ------- ---------
16:16:36 573.80 87
--------- ------- ---------
16:16:36 573.80 310
--------- ------- ---------
16:17:43 573.70 1,200
--------- ------- ---------
16:17:43 573.70 1,300
--------- ------- ---------
16:17:43 573.70 1,200
--------- ------- ---------
16:17:43 573.70 722
--------- ------- ---------
16:17:50 573.70 316
--------- ------- ---------
16:17:50 573.70 1,000
--------- ------- ---------
16:17:50 573.70 73
--------- ------- ---------
16:18:13 573.60 1,300
--------- ------- ---------
16:18:13 573.60 1,000
--------- ------- ---------
16:18:13 573.60 1,361
--------- ------- ---------
16:18:14 573.60 1,275
--------- ------- ---------
16:18:14 573.60 1,000
--------- ------- ---------
16:18:29 573.60 3,925
--------- ------- ---------
16:18:29 573.60 1,428
--------- ------- ---------
16:19:31 573.60 1,500
--------- ------- ---------
16:19:31 573.60 1,500
--------- ------- ---------
16:19:31 573.60 1,443
--------- ------- ---------
16:19:31 573.60 57
--------- ------- ---------
16:19:31 573.60 502
--------- ------- ---------
16:19:31 573.60 107
--------- ------- ---------
16:19:32 573.60 20
--------- ------- ---------
16:19:38 573.60 1,500
--------- ------- ---------
16:19:38 573.60 351
--------- ------- ---------
16:19:38 573.60 285
--------- ------- ---------
16:19:38 573.60 67
--------- ------- ---------
16:19:38 573.60 54
--------- ------- ---------
16:19:38 573.60 23
--------- ------- ---------
16:19:39 573.60 141
--------- ------- ---------
16:19:39 573.60 138
--------- ------- ---------
16:19:39 573.60 27
--------- ------- ---------
16:19:39 573.60 26
--------- ------- ---------
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
POSAKNDPABKDQCB
(END) Dow Jones Newswires
September 23, 2016 13:00 ET (17:00 GMT)
Hsbc (LSE:HSBA)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hsbc (LSE:HSBA)
Historical Stock Chart
From Apr 2023 to Apr 2024