TIDMHSBA
RNS Number : 5045R
HSBC Holdings PLC
09 December 2016
HSBC HOLDINGS PLC
9 December 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: 9 December 2016
Number of ordinary shares
of US$0.50 each purchased: 2,917,879
Highest price paid per share: GBP6.7530
Lowest price paid per share: GBP6.7270
Volume weighted average price GBP6.7447
paid per share:
Following the purchase of these shares, the Company holds
293,931,106 of its ordinary shares in treasury and has
19,896,927,854 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,896,927,854. 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)
--------- ------- ---------
08:01:03 674.40 1,116
--------- ------- ---------
08:01:03 674.40 1,300
--------- ------- ---------
08:01:11 674.40 1,278
--------- ------- ---------
08:01:11 674.40 3,111
--------- ------- ---------
08:01:29 674.70 2,425
--------- ------- ---------
08:01:29 674.70 684
--------- ------- ---------
08:01:29 674.70 548
--------- ------- ---------
08:01:31 674.70 1,431
--------- ------- ---------
08:01:33 674.70 1,342
--------- ------- ---------
08:01:35 674.70 1,388
--------- ------- ---------
08:01:38 674.70 1,341
--------- ------- ---------
08:01:40 674.50 170
--------- ------- ---------
08:01:40 674.50 941
--------- ------- ---------
08:01:40 674.50 934
--------- ------- ---------
08:01:44 674.70 1,153
--------- ------- ---------
08:01:47 674.70 1,341
--------- ------- ---------
08:01:50 674.70 80
--------- ------- ---------
08:01:50 674.70 1,261
--------- ------- ---------
08:01:53 674.70 203
--------- ------- ---------
08:01:53 674.70 200
--------- ------- ---------
08:01:53 674.70 853
--------- ------- ---------
08:01:56 674.90 1,232
--------- ------- ---------
08:01:59 674.90 1,342
--------- ------- ---------
08:02:05 674.90 1,832
--------- ------- ---------
08:02:07 674.90 1,341
--------- ------- ---------
08:02:15 674.90 3,130
--------- ------- ---------
08:02:17 674.90 918
--------- ------- ---------
08:02:17 674.90 200
--------- ------- ---------
08:02:17 674.90 223
--------- ------- ---------
08:02:20 674.90 1,341
--------- ------- ---------
08:02:23 674.60 2,754
--------- ------- ---------
08:02:23 674.60 426
--------- ------- ---------
08:02:23 674.60 257
--------- ------- ---------
08:02:36 674.40 2,708
--------- ------- ---------
08:02:36 674.60 415
--------- ------- ---------
08:02:36 674.70 904
--------- ------- ---------
08:02:36 674.80 2,000
--------- ------- ---------
08:02:36 674.80 274
--------- ------- ---------
08:02:45 674.80 70
--------- ------- ---------
08:02:49 674.50 891
--------- ------- ---------
08:02:49 674.50 239
--------- ------- ---------
08:02:49 674.50 3,098
--------- ------- ---------
08:02:53 674.90 90
--------- ------- ---------
08:02:53 674.90 763
--------- ------- ---------
08:03:03 674.70 4,032
--------- ------- ---------
08:03:05 674.70 13
--------- ------- ---------
08:03:30 674.60 50
--------- ------- ---------
08:03:33 674.40 2,255
--------- ------- ---------
08:03:33 674.40 1,260
--------- ------- ---------
08:03:33 674.40 2,000
--------- ------- ---------
08:03:33 674.40 1,515
--------- ------- ---------
08:03:34 674.40 874
--------- ------- ---------
08:03:35 674.30 2,155
--------- ------- ---------
08:03:35 674.30 1,615
--------- ------- ---------
08:03:40 674.60 31
--------- ------- ---------
08:03:42 674.40 709
--------- ------- ---------
08:03:42 674.40 4,234
--------- ------- ---------
08:03:47 674.50 4,616
--------- ------- ---------
08:03:51 674.80 1,576
--------- ------- ---------
08:03:54 674.70 1,445
--------- ------- ---------
08:03:59 674.40 195
--------- ------- ---------
08:03:59 674.40 4,228
--------- ------- ---------
08:03:59 674.40 2,952
--------- ------- ---------
08:04:10 674.90 1,563
--------- ------- ---------
08:04:17 675.00 516
--------- ------- ---------
08:04:17 675.00 3,091
--------- ------- ---------
08:04:19 675.00 2,000
--------- ------- ---------
08:04:19 675.00 85
--------- ------- ---------
08:04:29 675.30 324
--------- ------- ---------
08:04:30 675.30 530
--------- ------- ---------
08:04:31 675.30 3,029
--------- ------- ---------
08:04:33 675.30 666
--------- ------- ---------
08:04:33 675.30 1,153
--------- ------- ---------
08:04:35 675.30 1,354
--------- ------- ---------
08:04:35 675.30 426
--------- ------- ---------
08:04:35 675.30 922
--------- ------- ---------
08:04:35 675.30 864
--------- ------- ---------
08:04:53 675.30 4,255
--------- ------- ---------
08:04:53 675.30 2,000
--------- ------- ---------
08:04:53 675.30 2,075
--------- ------- ---------
08:06:14 675.30 1,220
--------- ------- ---------
08:06:14 675.30 444
--------- ------- ---------
08:06:18 675.20 418
--------- ------- ---------
08:06:21 675.30 1,400
--------- ------- ---------
08:06:53 675.30 1,867
--------- ------- ---------
08:06:53 675.30 2,000
--------- ------- ---------
08:06:53 675.30 1,511
--------- ------- ---------
08:06:58 674.70 1,200
--------- ------- ---------
08:06:58 674.70 39
--------- ------- ---------
08:06:58 674.70 1,961
--------- ------- ---------
08:06:59 674.70 600
--------- ------- ---------
08:07:01 674.90 1,000
--------- ------- ---------
08:07:05 675.10 1,013
--------- ------- ---------
08:09:12 675.30 5,194
--------- ------- ---------
08:14:01 675.30 5,080
--------- ------- ---------
08:14:01 675.30 2,000
--------- ------- ---------
08:14:01 675.30 859
--------- ------- ---------
08:14:01 675.30 1,815
--------- ------- ---------
08:14:09 675.30 4,147
--------- ------- ---------
08:14:15 675.20 856
--------- ------- ---------
08:14:15 675.20 334
--------- ------- ---------
08:14:18 674.90 1,868
--------- ------- ---------
08:14:19 675.00 1,364
--------- ------- ---------
08:14:19 675.00 4,203
--------- ------- ---------
08:14:33 674.60 1,727
--------- ------- ---------
08:15:00 674.80 2,034
--------- ------- ---------
08:15:00 674.80 1,619
--------- ------- ---------
08:15:00 674.80 2,000
--------- ------- ---------
08:15:00 674.80 2
--------- ------- ---------
08:15:00 674.80 439
--------- ------- ---------
08:15:03 674.80 1,900
--------- ------- ---------
08:15:12 674.70 814
--------- ------- ---------
08:15:13 674.70 2,235
--------- ------- ---------
08:15:21 674.70 1,385
--------- ------- ---------
08:15:36 674.80 993
--------- ------- ---------
08:15:36 674.80 2,458
--------- ------- ---------
08:15:45 674.50 977
--------- ------- ---------
08:15:45 674.50 1,219
--------- ------- ---------
08:15:45 674.50 31
--------- ------- ---------
08:15:46 674.40 1,858
--------- ------- ---------
08:15:46 674.40 1,056
--------- ------- ---------
08:15:57 674.20 3,019
--------- ------- ---------
08:16:01 673.80 1,544
--------- ------- ---------
08:16:01 673.80 12
--------- ------- ---------
08:16:16 674.00 3,838
--------- ------- ---------
08:16:16 674.00 1,478
--------- ------- ---------
08:16:39 673.70 3,224
--------- ------- ---------
08:16:39 673.70 817
--------- ------- ---------
08:16:46 673.80 1,572
--------- ------- ---------
08:16:46 673.80 2,594
--------- ------- ---------
08:16:46 673.80 2,000
--------- ------- ---------
08:16:46 673.80 687
--------- ------- ---------
08:16:46 673.80 304
--------- ------- ---------
08:17:43 673.10 338
--------- ------- ---------
08:17:43 673.10 1,991
--------- ------- ---------
08:17:44 673.30 2,224
--------- ------- ---------
08:17:44 673.30 1,976
--------- ------- ---------
08:18:36 673.60 142
--------- ------- ---------
08:18:36 673.60 5,200
--------- ------- ---------
08:18:36 673.60 107
--------- ------- ---------
08:18:36 673.60 1,756
--------- ------- ---------
08:18:36 673.60 2,000
--------- ------- ---------
08:18:49 673.70 985
--------- ------- ---------
08:18:54 673.60 4,794
--------- ------- ---------
08:18:54 673.60 1,007
--------- ------- ---------
08:18:54 673.60 2,000
--------- ------- ---------
08:18:54 673.60 1,318
--------- ------- ---------
08:18:55 673.70 572
--------- ------- ---------
08:18:55 673.70 295
--------- ------- ---------
08:18:55 673.70 1,100
--------- ------- ---------
08:18:55 673.70 172
--------- ------- ---------
08:19:00 673.50 2,819
--------- ------- ---------
08:19:33 673.00 2,000
--------- ------- ---------
08:19:33 673.00 400
--------- ------- ---------
08:19:36 673.00 2,000
--------- ------- ---------
08:19:36 673.00 959
--------- ------- ---------
08:19:37 673.00 2,000
--------- ------- ---------
08:19:41 672.90 1,253
--------- ------- ---------
08:19:41 672.90 2,975
--------- ------- ---------
08:20:05 673.70 2,000
--------- ------- ---------
08:20:05 673.70 2,000
--------- ------- ---------
08:20:10 673.60 4,469
--------- ------- ---------
08:20:10 673.60 3,760
--------- ------- ---------
08:20:18 674.00 2,000
--------- ------- ---------
08:20:20 674.00 1,587
--------- ------- ---------
08:20:43 674.20 3,611
--------- ------- ---------
08:20:43 674.20 2,014
--------- ------- ---------
08:20:45 674.40 292
--------- ------- ---------
08:20:56 674.40 2,886
--------- ------- ---------
08:20:56 674.40 381
--------- ------- ---------
08:20:56 674.40 492
--------- ------- ---------
08:21:06 674.50 1,660
--------- ------- ---------
08:21:42 674.80 259
--------- ------- ---------
08:21:42 674.80 3,501
--------- ------- ---------
08:21:43 674.80 2,083
--------- ------- ---------
08:21:45 674.70 1,236
--------- ------- ---------
08:21:45 674.70 3,343
--------- ------- ---------
08:21:55 674.70 1,624
--------- ------- ---------
08:22:20 674.50 2,155
--------- ------- ---------
08:22:20 674.50 1,521
--------- ------- ---------
08:22:20 674.60 868
--------- ------- ---------
08:22:20 674.60 437
--------- ------- ---------
08:23:10 674.00 1,372
--------- ------- ---------
08:23:10 674.00 1,372
--------- ------- ---------
08:23:13 674.00 1,200
--------- ------- ---------
08:23:15 674.00 903
--------- ------- ---------
08:23:15 674.00 2,000
--------- ------- ---------
08:23:18 674.00 2,526
--------- ------- ---------
08:23:27 674.00 185
--------- ------- ---------
08:23:27 674.00 4,521
--------- ------- ---------
08:23:27 674.00 2,000
--------- ------- ---------
08:23:27 674.00 952
--------- ------- ---------
08:23:27 674.00 2,866
--------- ------- ---------
08:23:35 674.10 435
--------- ------- ---------
08:23:42 673.90 890
--------- ------- ---------
08:23:42 673.90 2,000
--------- ------- ---------
08:23:59 673.60 3,061
--------- ------- ---------
08:24:36 673.70 5,287
--------- ------- ---------
08:24:36 673.70 4,219
--------- ------- ---------
08:24:38 673.60 2,000
--------- ------- ---------
08:24:38 673.60 2,000
--------- ------- ---------
08:24:38 673.60 312
--------- ------- ---------
08:25:02 673.70 3,632
--------- ------- ---------
08:25:18 673.80 2,000
--------- ------- ---------
08:25:18 673.80 869
--------- ------- ---------
08:25:18 673.80 1,417
--------- ------- ---------
08:25:18 673.70 1,290
--------- ------- ---------
08:25:28 673.80 1,960
--------- ------- ---------
08:26:35 673.80 875
--------- ------- ---------
08:26:35 673.80 436
--------- ------- ---------
08:26:35 673.80 2,000
--------- ------- ---------
08:26:40 673.80 2,250
--------- ------- ---------
08:26:42 673.90 1,408
--------- ------- ---------
08:26:42 673.90 3,775
--------- ------- ---------
08:26:42 673.90 2,297
--------- ------- ---------
08:26:44 674.10 906
--------- ------- ---------
08:26:44 674.10 2,000
--------- ------- ---------
08:26:56 674.20 2,000
--------- ------- ---------
08:26:58 674.20 2,656
--------- ------- ---------
08:27:00 674.20 708
--------- ------- ---------
08:27:03 674.20 1,935
--------- ------- ---------
08:27:07 674.10 3,283
--------- ------- ---------
08:27:07 674.10 892
--------- ------- ---------
08:27:07 674.10 3,426
--------- ------- ---------
08:27:07 674.10 1,133
--------- ------- ---------
08:27:28 674.00 1,251
--------- ------- ---------
08:27:48 674.40 2,000
--------- ------- ---------
08:27:49 674.40 2,000
--------- ------- ---------
08:27:49 674.40 1,820
--------- ------- ---------
08:27:53 674.40 1,479
--------- ------- ---------
08:28:06 674.40 4,000
--------- ------- ---------
08:28:06 674.40 893
--------- ------- ---------
08:28:06 674.40 2,000
--------- ------- ---------
08:28:06 674.40 626
--------- ------- ---------
08:28:06 674.40 1,114
--------- ------- ---------
08:28:06 674.40 714
--------- ------- ---------
08:28:15 674.20 974
--------- ------- ---------
08:28:15 674.20 3,150
--------- ------- ---------
08:28:25 674.10 1,667
--------- ------- ---------
08:28:25 674.00 955
--------- ------- ---------
08:28:25 674.00 760
--------- ------- ---------
08:28:28 674.00 3,153
--------- ------- ---------
08:28:28 674.00 1,150
--------- ------- ---------
08:28:45 674.10 968
--------- ------- ---------
08:28:45 674.10 3,829
--------- ------- ---------
08:28:45 674.10 932
--------- ------- ---------
08:28:45 674.10 2,000
--------- ------- ---------
08:28:45 674.10 950
--------- ------- ---------
08:28:54 673.90 2,775
--------- ------- ---------
08:28:54 673.90 1,200
--------- ------- ---------
08:28:54 673.90 49
--------- ------- ---------
08:29:04 673.90 1,473
--------- ------- ---------
08:29:20 673.80 1,357
--------- ------- ---------
08:29:38 673.90 3,500
--------- ------- ---------
08:29:45 673.90 183
--------- ------- ---------
08:29:45 673.90 2,083
--------- ------- ---------
08:30:03 673.90 4,084
--------- ------- ---------
08:30:03 673.80 1,300
--------- ------- ---------
08:30:03 673.80 1,736
--------- ------- ---------
08:30:18 673.80 2,910
--------- ------- ---------
08:30:18 673.60 1,152
--------- ------- ---------
08:30:44 673.50 834
--------- ------- ---------
08:30:44 673.50 3,396
--------- ------- ---------
08:31:16 673.70 1,814
--------- ------- ---------
08:31:16 673.70 2,480
--------- ------- ---------
08:31:17 673.70 1,400
--------- ------- ---------
08:31:17 673.70 587
--------- ------- ---------
08:31:23 673.70 3,218
--------- ------- ---------
08:31:23 673.70 1,322
--------- ------- ---------
08:32:32 674.30 1,558
--------- ------- ---------
08:32:32 674.30 2,044
--------- ------- ---------
08:32:33 674.30 2,000
--------- ------- ---------
08:32:33 674.30 1,602
--------- ------- ---------
08:32:35 674.30 569
--------- ------- ---------
08:32:35 674.30 2,000
--------- ------- ---------
08:32:35 674.30 3,644
--------- ------- ---------
08:32:35 674.30 1,400
--------- ------- ---------
08:32:35 674.30 179
--------- ------- ---------
08:32:41 674.20 1,489
--------- ------- ---------
08:32:59 674.80 2,000
--------- ------- ---------
08:32:59 674.80 562
--------- ------- ---------
08:33:01 674.80 2,000
--------- ------- ---------
08:33:02 674.80 1,961
--------- ------- ---------
08:33:04 674.70 1,541
--------- ------- ---------
08:33:04 674.70 3,715
--------- ------- ---------
08:33:06 674.50 2,660
--------- ------- ---------
08:33:06 674.50 1,885
--------- ------- ---------
08:33:08 674.40 1,308
--------- ------- ---------
08:33:08 674.40 1,180
--------- ------- ---------
08:33:18 674.30 1,282
--------- ------- ---------
08:33:29 674.40 1,962
--------- ------- ---------
08:33:36 674.40 3,083
--------- ------- ---------
08:33:36 674.40 1,114
--------- ------- ---------
08:33:36 674.40 1,357
--------- ------- ---------
08:33:37 674.40 1,309
--------- ------- ---------
08:33:44 674.30 1,714
--------- ------- ---------
08:33:58 674.20 1,204
--------- ------- ---------
08:34:18 674.30 1,275
--------- ------- ---------
08:34:31 674.40 963
--------- ------- ---------
08:34:31 674.40 1,757
--------- ------- ---------
08:34:41 674.50 735
--------- ------- ---------
08:34:41 674.50 1,514
--------- ------- ---------
08:35:18 674.80 1,597
--------- ------- ---------
08:35:19 674.70 2,952
--------- ------- ---------
08:35:19 674.70 1,165
--------- ------- ---------
08:35:29 674.80 1,202
--------- ------- ---------
08:35:58 675.00 1,292
--------- ------- ---------
08:36:08 675.00 4,410
--------- ------- ---------
08:36:08 675.00 2,000
--------- ------- ---------
08:36:08 675.00 1,763
--------- ------- ---------
08:36:14 675.10 260
--------- ------- ---------
08:36:14 675.10 2,082
--------- ------- ---------
08:36:14 675.10 331
--------- ------- ---------
08:37:28 675.30 2,583
--------- ------- ---------
08:37:47 675.10 56
--------- ------- ---------
08:39:12 675.30 2,429
--------- ------- ---------
08:39:12 675.30 799
--------- ------- ---------
08:39:12 675.30 1,045
--------- ------- ---------
08:39:12 675.30 1,440
--------- ------- ---------
08:39:28 675.20 1,571
--------- ------- ---------
08:40:03 675.10 1,706
--------- ------- ---------
08:40:20 675.00 1,538
--------- ------- ---------
08:40:47 674.80 840
--------- ------- ---------
08:40:47 674.80 603
--------- ------- ---------
08:40:47 674.80 493
--------- ------- ---------
08:40:47 674.80 1,023
--------- ------- ---------
08:41:49 675.00 4,170
--------- ------- ---------
08:41:53 674.90 243
--------- ------- ---------
08:41:53 674.90 2,255
--------- ------- ---------
08:41:53 674.90 353
--------- ------- ---------
08:42:22 675.00 3,468
--------- ------- ---------
08:42:28 675.00 2,363
--------- ------- ---------
08:42:28 675.00 1,024
--------- ------- ---------
08:42:34 674.90 1,581
--------- ------- ---------
08:42:49 674.70 2,559
--------- ------- ---------
08:42:49 674.70 1,019
--------- ------- ---------
08:42:49 674.70 378
--------- ------- ---------
08:43:14 674.80 23
--------- ------- ---------
08:43:14 674.80 2,234
--------- ------- ---------
08:43:25 674.70 1,163
--------- ------- ---------
08:43:33 674.40 1,433
--------- ------- ---------
08:43:33 674.40 1,587
--------- ------- ---------
08:43:37 674.30 1,446
--------- ------- ---------
08:43:46 674.30 1,349
--------- ------- ---------
08:43:46 674.30 199
--------- ------- ---------
08:43:50 674.00 1,726
--------- ------- ---------
08:44:00 673.70 1,098
--------- ------- ---------
08:44:00 673.70 727
--------- ------- ---------
08:45:04 674.40 870
--------- ------- ---------
08:45:04 674.40 3,352
--------- ------- ---------
08:45:04 674.40 1,253
--------- ------- ---------
08:45:41 674.90 1,551
--------- ------- ---------
08:45:41 674.90 1,520
--------- ------- ---------
08:45:42 674.90 43
--------- ------- ---------
08:45:42 674.90 1,180
--------- ------- ---------
08:45:53 674.70 3,721
--------- ------- ---------
08:46:00 674.30 251
--------- ------- ---------
08:46:00 674.30 950
--------- ------- ---------
08:46:00 674.30 476
--------- ------- ---------
08:46:00 674.30 714
--------- ------- ---------
08:46:22 674.20 1,154
--------- ------- ---------
08:46:22 674.20 2,544
--------- ------- ---------
08:46:22 674.20 1,073
--------- ------- ---------
08:46:22 674.20 221
--------- ------- ---------
08:46:27 674.10 759
--------- ------- ---------
08:46:27 674.10 403
--------- ------- ---------
08:46:27 674.10 1,083
--------- ------- ---------
08:47:01 673.90 1,793
--------- ------- ---------
08:48:17 674.70 1,248
--------- ------- ---------
08:49:33 675.00 936
--------- ------- ---------
08:49:33 675.00 200
--------- ------- ---------
08:49:33 675.00 758
--------- ------- ---------
08:49:36 675.10 377
--------- ------- ---------
08:49:54 675.10 5,111
--------- ------- ---------
08:50:24 675.30 1,076
--------- ------- ---------
08:50:24 675.30 1,314
--------- ------- ---------
08:50:27 675.30 2,000
--------- ------- ---------
08:50:27 675.30 2,654
--------- ------- ---------
08:50:47 675.30 515
--------- ------- ---------
08:50:47 675.30 4,903
--------- ------- ---------
08:50:47 675.20 2,000
--------- ------- ---------
08:50:47 675.20 1,807
--------- ------- ---------
08:50:47 675.20 831
--------- ------- ---------
08:50:47 675.20 980
--------- ------- ---------
08:50:47 675.30 1,497
--------- ------- ---------
08:50:47 675.30 1,260
--------- ------- ---------
08:50:47 675.30 54
--------- ------- ---------
08:59:44 675.30 4,506
--------- ------- ---------
08:59:49 675.20 1,374
--------- ------- ---------
08:59:56 675.10 2,155
--------- ------- ---------
08:59:56 675.10 2,150
--------- ------- ---------
08:59:56 675.10 1,511
--------- ------- ---------
09:00:01 675.00 1,224
--------- ------- ---------
09:00:15 674.80 261
--------- ------- ---------
09:00:15 674.80 2,251
--------- ------- ---------
09:00:20 674.60 1,084
--------- ------- ---------
09:00:22 674.60 1,184
--------- ------- ---------
09:00:22 674.60 524
--------- ------- ---------
09:01:01 674.20 1,380
--------- ------- ---------
09:01:40 674.20 3,062
--------- ------- ---------
09:01:40 674.20 210
--------- ------- ---------
09:01:47 674.30 4,302
--------- ------- ---------
09:02:04 674.50 898
--------- ------- ---------
09:02:04 674.50 2,803
--------- ------- ---------
09:02:04 674.50 428
--------- ------- ---------
09:02:05 674.50 1,462
--------- ------- ---------
09:02:05 674.50 163
--------- ------- ---------
09:02:28 674.90 2,000
--------- ------- ---------
09:02:28 674.90 929
--------- ------- ---------
09:02:30 674.80 710
--------- ------- ---------
09:02:40 674.80 1,138
--------- ------- ---------
09:02:42 674.70 597
--------- ------- ---------
09:02:48 674.70 685
--------- ------- ---------
09:02:48 674.70 2,949
--------- ------- ---------
09:02:48 674.70 160
--------- ------- ---------
09:02:48 674.70 8
--------- ------- ---------
09:03:04 674.70 634
--------- ------- ---------
09:03:04 674.70 620
--------- ------- ---------
09:03:08 674.70 789
--------- ------- ---------
09:03:08 674.70 1,945
--------- ------- ---------
09:03:10 674.70 1,149
--------- ------- ---------
09:03:10 674.70 709
--------- ------- ---------
09:03:16 674.60 1,253
--------- ------- ---------
09:04:05 674.70 3,657
--------- ------- ---------
09:04:05 674.70 2,000
--------- ------- ---------
09:04:05 674.70 1,078
--------- ------- ---------
09:04:25 674.70 1,254
--------- ------- ---------
09:05:01 675.10 1,114
--------- ------- ---------
09:05:19 675.20 3,638
--------- ------- ---------
09:05:19 675.20 1,313
--------- ------- ---------
09:05:50 675.30 1,073
--------- ------- ---------
09:05:50 675.30 88
--------- ------- ---------
09:05:51 675.30 1,000
--------- ------- ---------
09:05:51 675.30 1,621
--------- ------- ---------
09:05:51 675.30 379
--------- ------- ---------
09:06:16 675.30 2,473
--------- ------- ---------
09:08:39 675.30 393
--------- ------- ---------
09:08:39 675.30 1,902
--------- ------- ---------
09:10:10 675.30 2,418
--------- ------- ---------
09:10:15 675.20 272
--------- ------- ---------
09:10:15 675.20 1,087
--------- ------- ---------
09:10:15 675.20 2,812
--------- ------- ---------
09:10:15 675.20 1,500
--------- ------- ---------
09:10:15 675.20 18
--------- ------- ---------
09:10:15 675.10 13
--------- ------- ---------
09:10:15 675.20 1,259
--------- ------- ---------
09:11:06 675.10 450
--------- ------- ---------
09:11:06 675.10 1,825
--------- ------- ---------
09:11:06 675.10 1,131
--------- ------- ---------
09:11:12 674.80 127
--------- ------- ---------
09:11:12 674.80 1,803
--------- ------- ---------
09:11:20 674.80 1,384
--------- ------- ---------
09:12:18 674.80 345
--------- ------- ---------
09:12:18 674.80 2,017
--------- ------- ---------
09:12:18 674.80 1,530
--------- ------- ---------
09:12:27 674.80 27
--------- ------- ---------
09:12:27 674.80 2,008
--------- ------- ---------
09:12:37 674.70 1,134
--------- ------- ---------
09:12:43 674.70 725
--------- ------- ---------
09:12:43 674.70 399
--------- ------- ---------
09:12:44 674.70 2,507
--------- ------- ---------
09:12:57 675.00 364
--------- ------- ---------
09:12:57 675.00 1,000
--------- ------- ---------
09:12:57 675.00 590
--------- ------- ---------
09:12:57 675.00 1,000
--------- ------- ---------
09:12:57 675.00 1,000
--------- ------- ---------
09:12:57 675.00 1,000
--------- ------- ---------
09:13:02 675.00 1,122
--------- ------- ---------
09:13:02 675.00 4,078
--------- ------- ---------
09:13:02 675.00 1,424
--------- ------- ---------
09:13:35 675.20 1,147
--------- ------- ---------
09:13:35 675.20 1,435
--------- ------- ---------
09:13:35 675.20 1,807
--------- ------- ---------
09:13:35 675.20 1,697
--------- ------- ---------
09:13:45 675.10 133
--------- ------- ---------
09:13:45 675.10 1,822
--------- ------- ---------
09:13:45 675.10 792
--------- ------- ---------
09:14:09 674.60 3,548
--------- ------- ---------
09:14:09 674.60 586
--------- ------- ---------
09:14:25 674.80 229
--------- ------- ---------
09:14:25 674.80 573
--------- ------- ---------
09:14:25 674.80 2,842
--------- ------- ---------
09:14:25 674.80 1,653
--------- ------- ---------
09:14:25 674.80 2,000
--------- ------- ---------
09:14:25 674.80 300
--------- ------- ---------
09:14:25 674.80 2,041
--------- ------- ---------
09:14:53 674.90 4,087
--------- ------- ---------
09:14:53 674.90 313
--------- ------- ---------
09:14:53 674.90 2,000
--------- ------- ---------
09:14:53 674.90 435
--------- ------- ---------
09:14:59 674.90 4,247
--------- ------- ---------
09:15:48 675.10 904
--------- ------- ---------
09:15:48 675.10 2,269
--------- ------- ---------
09:15:48 675.10 2,396
--------- ------- ---------
09:15:48 675.10 1,133
--------- ------- ---------
09:15:57 675.00 1,157
--------- ------- ---------
09:16:32 674.70 1,089
--------- ------- ---------
09:16:32 674.70 1,114
--------- ------- ---------
09:16:32 674.70 1,181
--------- ------- ---------
09:17:05 674.60 3,184
--------- ------- ---------
09:17:19 674.40 701
--------- ------- ---------
09:17:19 674.40 726
--------- ------- ---------
09:17:46 674.10 1,207
--------- ------- ---------
09:17:57 674.20 1,389
--------- ------- ---------
09:18:11 674.20 1,128
--------- ------- ---------
09:18:11 674.20 444
--------- ------- ---------
09:18:18 674.20 472
--------- ------- ---------
09:18:18 674.20 2,683
--------- ------- ---------
09:18:18 674.20 474
--------- ------- ---------
09:18:18 674.20 1,241
--------- ------- ---------
09:18:32 674.00 1,111
--------- ------- ---------
09:18:32 674.00 515
--------- ------- ---------
09:18:35 673.90 746
--------- ------- ---------
09:18:35 673.90 506
--------- ------- ---------
09:18:53 674.00 1,111
--------- ------- ---------
09:18:53 674.00 1,111
--------- ------- ---------
09:18:53 674.00 1,111
--------- ------- ---------
09:18:53 674.00 1,069
--------- ------- ---------
09:19:30 674.20 1,398
--------- ------- ---------
09:19:30 674.20 50
--------- ------- ---------
09:19:30 674.20 50
--------- ------- ---------
09:19:30 674.20 50
--------- ------- ---------
09:19:30 674.20 2,000
--------- ------- ---------
09:19:30 674.20 771
--------- ------- ---------
09:19:37 674.10 691
--------- ------- ---------
09:19:41 674.20 2,504
--------- ------- ---------
09:19:41 674.20 1,047
--------- ------- ---------
09:19:42 674.20 1,457
--------- ------- ---------
09:19:42 674.20 1,234
--------- ------- ---------
09:19:48 674.20 1,432
--------- ------- ---------
09:19:48 674.20 1,157
--------- ------- ---------
09:19:55 674.00 750
--------- ------- ---------
09:19:55 674.00 1,662
--------- ------- ---------
09:20:05 674.20 1,650
--------- ------- ---------
09:20:09 674.30 50
--------- ------- ---------
09:20:09 674.30 50
--------- ------- ---------
09:20:09 674.30 50
--------- ------- ---------
09:20:09 674.20 969
--------- ------- ---------
09:20:15 674.40 50
--------- ------- ---------
09:20:15 674.40 50
--------- ------- ---------
09:20:15 674.40 50
--------- ------- ---------
09:20:39 674.70 4,013
--------- ------- ---------
09:20:39 674.70 576
--------- ------- ---------
09:20:40 674.70 1,400
--------- ------- ---------
09:20:40 674.70 2,000
--------- ------- ---------
09:20:40 674.70 1,457
--------- ------- ---------
09:21:10 675.00 50
--------- ------- ---------
09:21:10 675.00 50
--------- ------- ---------
09:21:10 675.00 50
--------- ------- ---------
09:21:17 675.00 874
--------- ------- ---------
09:21:17 675.00 3,949
--------- ------- ---------
09:21:17 675.00 2,000
--------- ------- ---------
09:21:17 675.00 3,022
--------- ------- ---------
09:21:58 675.30 4,582
--------- ------- ---------
09:21:58 675.20 1,100
--------- ------- ---------
09:21:58 675.20 2,000
--------- ------- ---------
09:21:58 675.30 148
--------- ------- ---------
09:21:59 675.10 2,000
--------- ------- ---------
09:22:19 675.10 4,159
--------- ------- ---------
09:22:35 674.80 1,136
--------- ------- ---------
09:22:51 675.00 4,257
--------- ------- ---------
09:22:51 675.00 2,000
--------- ------- ---------
09:22:51 675.00 1,178
--------- ------- ---------
09:23:03 674.90 1,200
--------- ------- ---------
09:23:03 674.90 245
--------- ------- ---------
09:23:38 675.00 2,802
--------- ------- ---------
09:24:05 674.60 612
--------- ------- ---------
09:24:05 674.60 712
--------- ------- ---------
09:24:28 674.50 1,627
--------- ------- ---------
09:24:28 674.50 1,743
--------- ------- ---------
09:24:30 674.50 4,591
--------- ------- ---------
09:24:30 674.50 3,457
--------- ------- ---------
09:24:30 674.50 1,391
--------- ------- ---------
09:24:32 674.50 1,557
--------- ------- ---------
09:25:06 675.10 50
--------- ------- ---------
09:25:06 675.10 1,225
--------- ------- ---------
09:25:16 675.00 183
--------- ------- ---------
09:25:21 675.10 632
--------- ------- ---------
09:25:21 675.10 50
--------- ------- ---------
09:25:21 675.10 50
--------- ------- ---------
09:25:21 675.10 50
--------- ------- ---------
09:25:29 675.10 1,237
--------- ------- ---------
09:25:41 675.10 396
--------- ------- ---------
09:25:41 675.10 1,204
--------- ------- ---------
09:25:58 675.10 112
--------- ------- ---------
09:25:58 675.10 592
--------- ------- ---------
09:25:58 675.10 894
--------- ------- ---------
09:25:58 675.10 14
--------- ------- ---------
09:26:05 675.10 3,865
--------- ------- ---------
09:26:05 675.10 1,600
--------- ------- ---------
09:26:05 675.10 338
--------- ------- ---------
09:26:16 675.10 2,027
--------- ------- ---------
09:26:16 675.00 1,137
--------- ------- ---------
09:26:45 674.80 1,159
--------- ------- ---------
09:26:45 674.80 95
--------- ------- ---------
09:26:48 674.60 3,927
--------- ------- ---------
09:26:54 674.50 2,881
--------- ------- ---------
09:26:54 674.50 256
--------- ------- ---------
09:27:02 674.30 1,189
--------- ------- ---------
09:27:02 674.30 2,000
--------- ------- ---------
09:27:02 674.30 158
--------- ------- ---------
09:27:25 674.50 1,456
--------- ------- ---------
09:27:25 674.50 2,319
--------- ------- ---------
09:27:25 674.50 1,288
--------- ------- ---------
09:28:04 674.60 826
--------- ------- ---------
09:28:04 674.60 1,565
--------- ------- ---------
09:28:04 674.60 1,588
--------- ------- ---------
09:28:11 674.60 788
--------- ------- ---------
09:28:11 674.60 612
--------- ------- ---------
09:29:18 674.80 1,691
--------- ------- ---------
09:29:50 675.10 1,100
--------- ------- ---------
09:29:58 675.20 1,186
--------- ------- ---------
09:30:06 675.10 3,258
--------- ------- ---------
09:30:06 675.10 499
--------- ------- ---------
09:30:06 675.10 1,100
--------- ------- ---------
09:30:06 675.10 451
--------- ------- ---------
09:30:32 675.20 687
--------- ------- ---------
09:30:36 675.20 569
--------- ------- ---------
09:30:36 675.20 1,183
--------- ------- ---------
09:30:42 675.30 2,764
--------- ------- ---------
09:30:42 675.30 974
--------- ------- ---------
09:30:48 675.30 1,591
--------- ------- ---------
09:30:48 675.30 1,400
--------- ------- ---------
09:30:48 675.30 365
--------- ------- ---------
09:30:58 675.20 73
--------- ------- ---------
09:30:58 675.20 1,877
--------- ------- ---------
09:30:58 675.20 1,194
--------- ------- ---------
09:31:22 675.00 1,800
--------- ------- ---------
09:31:30 675.20 483
--------- ------- ---------
09:31:30 675.20 2,420
--------- ------- ---------
09:31:30 675.20 1,643
--------- ------- ---------
09:31:30 675.20 2,000
--------- ------- ---------
09:31:30 675.20 2,380
--------- ------- ---------
09:31:35 675.20 1,151
--------- ------- ---------
09:31:41 675.10 832
--------- ------- ---------
09:31:41 675.10 1,959
--------- ------- ---------
09:31:41 675.10 832
--------- ------- ---------
09:31:41 675.10 1,302
--------- ------- ---------
09:32:39 675.30 51
--------- ------- ---------
09:32:39 675.30 2,107
--------- ------- ---------
09:32:39 675.30 850
--------- ------- ---------
09:32:39 675.30 1,262
--------- ------- ---------
09:33:04 675.20 1,934
--------- ------- ---------
09:36:07 675.30 700
--------- ------- ---------
09:36:23 675.30 1,644
--------- ------- ---------
09:36:55 675.20 1,187
--------- ------- ---------
09:36:55 675.10 1,100
--------- ------- ---------
09:36:55 675.10 424
--------- ------- ---------
09:37:45 675.20 838
--------- ------- ---------
09:37:45 675.20 1,603
--------- ------- ---------
09:37:45 675.10 1,492
--------- ------- ---------
09:38:36 675.20 3,739
--------- ------- ---------
09:38:36 675.20 1,804
--------- ------- ---------
09:38:41 675.10 1,268
--------- ------- ---------
09:39:01 675.20 3,679
--------- ------- ---------
09:39:01 675.20 498
--------- ------- ---------
09:39:01 675.20 1,164
--------- ------- ---------
09:39:36 675.20 2,317
--------- ------- ---------
09:39:50 675.20 797
--------- ------- ---------
09:40:54 675.30 1,147
--------- ------- ---------
09:40:54 675.30 264
--------- ------- ---------
09:40:54 675.30 1,431
--------- ------- ---------
09:41:07 675.30 2,525
--------- ------- ---------
09:41:07 675.20 1,420
--------- ------- ---------
09:41:07 675.20 221
--------- ------- ---------
09:41:22 675.10 1,748
--------- ------- ---------
09:41:22 675.10 861
--------- ------- ---------
09:41:22 675.10 1,073
--------- ------- ---------
09:41:22 675.10 382
--------- ------- ---------
09:41:27 675.10 1,850
--------- ------- ---------
09:42:09 675.30 3,432
--------- ------- ---------
09:42:28 675.20 2,504
--------- ------- ---------
09:42:55 675.20 1,391
--------- ------- ---------
09:43:19 675.30 3,191
--------- ------- ---------
09:43:19 675.30 1,505
--------- ------- ---------
09:44:18 675.30 2,000
--------- ------- ---------
09:44:18 675.30 1,400
--------- ------- ---------
09:44:18 675.30 1,576
--------- ------- ---------
09:44:20 675.30 2,000
--------- ------- ---------
09:44:20 675.30 1,300
--------- ------- ---------
09:44:26 675.30 4,694
--------- ------- ---------
09:44:26 675.30 3,604
--------- ------- ---------
09:44:26 675.30 277
--------- ------- ---------
09:44:34 675.10 587
--------- ------- ---------
09:44:34 675.10 933
--------- ------- ---------
09:44:39 675.10 2,149
--------- ------- ---------
09:44:39 675.10 1,166
--------- ------- ---------
09:45:36 675.00 1,600
--------- ------- ---------
09:45:36 675.00 2,000
--------- ------- ---------
09:45:36 675.00 1,576
--------- ------- ---------
09:45:36 675.00 186
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:38 675.00 50
--------- ------- ---------
09:45:39 675.00 50
--------- ------- ---------
09:45:39 675.00 50
--------- ------- ---------
09:45:39 675.00 50
--------- ------- ---------
09:46:01 675.30 2,000
--------- ------- ---------
09:46:01 675.30 1,400
--------- ------- ---------
09:46:35 675.30 287
--------- ------- ---------
09:46:35 675.30 900
--------- ------- ---------
09:46:35 675.30 3,814
--------- ------- ---------
09:46:35 675.30 58
--------- ------- ---------
09:46:36 675.30 2,000
--------- ------- ---------
09:46:36 675.30 1,159
--------- ------- ---------
09:47:44 675.20 1,100
--------- ------- ---------
09:47:44 675.20 1,623
--------- ------- ---------
09:47:44 675.20 701
--------- ------- ---------
09:47:55 675.20 1,100
--------- ------- ---------
09:47:55 675.20 111
--------- ------- ---------
09:48:05 675.20 4,269
--------- ------- ---------
09:48:09 675.20 3,062
--------- ------- ---------
09:48:21 675.20 1,378
--------- ------- ---------
09:48:42 675.30 961
--------- ------- ---------
09:48:42 675.30 222
--------- ------- ---------
09:48:42 675.30 443
--------- ------- ---------
09:49:05 675.10 1,151
--------- ------- ---------
09:49:25 675.00 1,570
--------- ------- ---------
09:49:25 675.00 431
--------- ------- ---------
09:50:14 674.70 194
--------- ------- ---------
09:50:14 674.70 1,618
--------- ------- ---------
09:50:38 674.30 1,484
--------- ------- ---------
09:50:53 674.20 1,529
--------- ------- ---------
09:51:23 674.30 1,154
--------- ------- ---------
09:51:47 674.70 935
--------- ------- ---------
09:51:47 674.70 50
--------- ------- ---------
09:51:47 674.70 50
--------- ------- ---------
09:51:47 674.70 50
--------- ------- ---------
09:51:47 674.70 1,083
--------- ------- ---------
09:52:01 674.80 50
--------- ------- ---------
09:52:01 674.80 50
--------- ------- ---------
09:52:01 674.80 50
--------- ------- ---------
09:52:01 674.80 1,905
--------- ------- ---------
09:52:06 674.80 50
--------- ------- ---------
09:52:06 674.80 50
--------- ------- ---------
09:52:06 674.80 50
--------- ------- ---------
09:52:06 674.80 1,695
--------- ------- ---------
09:52:09 674.70 2,486
--------- ------- ---------
09:52:33 674.70 895
--------- ------- ---------
09:52:33 674.70 2,735
--------- ------- ---------
09:52:33 674.70 1,400
--------- ------- ---------
09:52:33 674.70 643
--------- ------- ---------
09:52:58 674.60 2,597
--------- ------- ---------
09:52:58 674.50 1,384
--------- ------- ---------
09:53:13 674.50 1,942
--------- ------- ---------
09:53:34 674.20 586
--------- ------- ---------
09:53:34 674.20 2,125
--------- ------- ---------
09:54:44 674.20 3,897
--------- ------- ---------
09:54:44 674.20 1,194
--------- ------- ---------
09:55:11 674.00 7
--------- ------- ---------
09:55:11 674.00 2,823
--------- ------- ---------
09:55:11 674.00 1,153
--------- ------- ---------
09:55:21 673.90 1,396
--------- ------- ---------
09:55:46 673.50 168
--------- ------- ---------
09:56:08 673.40 250
--------- ------- ---------
09:56:08 673.40 445
--------- ------- ---------
09:56:08 673.40 662
--------- ------- ---------
09:56:24 673.50 4,694
--------- ------- ---------
09:56:24 673.50 1,243
--------- ------- ---------
09:56:24 673.50 2,222
--------- ------- ---------
09:56:25 673.40 351
--------- ------- ---------
09:56:25 673.40 892
--------- ------- ---------
09:56:26 673.40 286
--------- ------- ---------
09:56:26 673.40 1,600
--------- ------- ---------
09:56:26 673.40 286
--------- ------- ---------
09:57:18 673.40 186
--------- ------- ---------
09:57:54 673.80 660
--------- ------- ---------
09:57:54 673.80 528
--------- ------- ---------
09:58:03 673.80 1,131
--------- ------- ---------
09:58:03 673.80 619
--------- ------- ---------
09:58:03 673.80 533
--------- ------- ---------
09:58:03 673.80 1,050
--------- ------- ---------
09:58:03 673.80 648
--------- ------- ---------
09:58:13 673.80 1,438
--------- ------- ---------
09:58:13 673.80 8
--------- ------- ---------
09:58:22 673.80 4,402
--------- ------- ---------
09:58:22 673.80 2,000
--------- ------- ---------
09:58:22 673.80 894
--------- ------- ---------
09:59:17 674.10 446
--------- ------- ---------
09:59:17 674.10 892
--------- ------- ---------
09:59:17 674.10 768
--------- ------- ---------
09:59:47 674.10 2,633
--------- ------- ---------
09:59:47 674.10 1,646
--------- ------- ---------
09:59:47 674.10 900
--------- ------- ---------
09:59:47 674.10 1,529
--------- ------- ---------
09:59:57 674.30 583
--------- ------- ---------
09:59:57 674.30 1,094
--------- ------- ---------
09:59:58 674.30 1,776
--------- ------- ---------
10:00:17 674.30 1,691
--------- ------- ---------
10:00:17 674.30 2,086
--------- ------- ---------
10:00:17 674.20 1,591
--------- ------- ---------
10:00:17 674.20 1,228
--------- ------- ---------
10:00:17 674.20 752
--------- ------- ---------
10:00:17 674.20 1,248
--------- ------- ---------
10:00:17 674.20 461
--------- ------- ---------
10:00:29 674.10 315
--------- ------- ---------
10:00:29 674.10 1,294
--------- ------- ---------
10:00:29 674.10 233
--------- ------- ---------
10:00:29 674.10 1,480
--------- ------- ---------
10:00:48 674.10 2,040
--------- ------- ---------
10:00:49 674.10 1,222
--------- ------- ---------
10:01:02 673.70 1,221
--------- ------- ---------
10:01:24 673.80 4,338
--------- ------- ---------
10:01:24 673.80 1,100
--------- ------- ---------
10:01:24 673.80 1,046
--------- ------- ---------
10:01:27 673.70 2,317
--------- ------- ---------
10:01:27 673.70 1,340
--------- ------- ---------
10:02:25 673.90 1,835
--------- ------- ---------
10:02:46 673.80 2,129
--------- ------- ---------
10:02:55 673.80 1,831
--------- ------- ---------
10:02:55 673.80 1,527
--------- ------- ---------
10:03:22 673.70 1,118
--------- ------- ---------
10:03:22 673.70 197
--------- ------- ---------
10:04:04 674.00 1,373
--------- ------- ---------
10:04:04 674.00 2,000
--------- ------- ---------
10:04:04 674.00 169
--------- ------- ---------
10:04:08 674.00 3,064
--------- ------- ---------
10:04:28 673.90 3,202
--------- ------- ---------
10:04:35 673.90 658
--------- ------- ---------
10:04:35 673.90 252
--------- ------- ---------
10:04:43 673.90 1,989
--------- ------- ---------
10:04:46 673.80 605
--------- ------- ---------
10:04:46 673.80 438
--------- ------- ---------
10:05:11 673.50 109
--------- ------- ---------
10:05:11 673.50 1,689
--------- ------- ---------
10:05:11 673.50 21
--------- ------- ---------
10:05:15 673.50 959
--------- ------- ---------
10:05:15 673.50 735
--------- ------- ---------
10:06:10 673.40 238
--------- ------- ---------
10:06:10 673.40 3,411
--------- ------- ---------
10:06:33 673.50 2,724
--------- ------- ---------
10:06:47 673.50 1,270
--------- ------- ---------
10:07:16 673.60 1,740
--------- ------- ---------
10:07:16 673.50 481
--------- ------- ---------
10:07:16 673.50 569
--------- ------- ---------
10:07:16 673.50 244
--------- ------- ---------
10:07:17 673.50 355
--------- ------- ---------
10:08:00 673.40 2,659
--------- ------- ---------
10:08:26 673.60 859
--------- ------- ---------
10:08:26 673.60 2,382
--------- ------- ---------
10:09:06 674.00 1,577
--------- ------- ---------
10:09:12 674.00 1,172
--------- ------- ---------
10:09:36 673.90 1,716
--------- ------- ---------
10:09:36 673.90 2,033
--------- ------- ---------
10:09:36 673.90 621
--------- ------- ---------
10:09:36 673.90 1,033
--------- ------- ---------
10:09:36 673.90 645
--------- ------- ---------
10:10:04 673.80 1,675
--------- ------- ---------
10:10:04 673.80 272
--------- ------- ---------
10:10:15 673.70 2,983
--------- ------- ---------
10:10:17 673.60 1,565
--------- ------- ---------
10:10:34 673.50 952
--------- ------- ---------
10:10:34 673.50 223
--------- ------- ---------
10:11:20 673.60 34
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 168
--------- ------- ---------
10:11:20 673.60 100
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 200
--------- ------- ---------
10:11:20 673.60 2,000
--------- ------- ---------
10:11:35 673.60 2,760
--------- ------- ---------
10:11:35 673.60 192
--------- ------- ---------
10:12:15 674.00 1,100
--------- ------- ---------
10:12:21 674.00 1,189
--------- ------- ---------
10:12:36 673.90 741
--------- ------- ---------
10:12:36 673.90 2,021
--------- ------- ---------
10:12:36 673.90 2,000
--------- ------- ---------
10:12:36 673.90 786
--------- ------- ---------
10:12:36 673.90 635
--------- ------- ---------
10:14:09 674.30 1,201
--------- ------- ---------
10:14:09 674.30 959
--------- ------- ---------
10:14:10 674.30 740
--------- ------- ---------
10:14:10 674.30 1,300
--------- ------- ---------
10:14:10 674.30 910
--------- ------- ---------
10:14:10 674.30 940
--------- ------- ---------
10:14:24 674.20 2,001
--------- ------- ---------
10:14:24 674.20 446
--------- ------- ---------
10:14:24 674.20 292
--------- ------- ---------
10:14:32 674.20 1,355
--------- ------- ---------
10:15:02 674.00 1,083
--------- ------- ---------
10:15:02 674.00 139
--------- ------- ---------
10:15:21 673.80 1,140
--------- ------- ---------
10:15:21 673.80 1,253
--------- ------- ---------
10:15:27 673.80 1,930
--------- ------- ---------
10:15:33 673.70 1,242
--------- ------- ---------
10:15:52 673.80 1,364
--------- ------- ---------
10:15:52 673.80 1,231
--------- ------- ---------
10:16:06 673.70 2,347
--------- ------- ---------
10:16:14 673.60 1,311
--------- ------- ---------
10:16:23 673.50 480
--------- ------- ---------
10:16:23 673.50 837
--------- ------- ---------
10:16:48 673.50 2,300
--------- ------- ---------
10:16:48 673.50 463
--------- ------- ---------
10:16:48 673.50 92
--------- ------- ---------
10:18:16 674.40 1,617
--------- ------- ---------
10:18:46 674.50 2,163
--------- ------- ---------
10:18:46 674.50 2,000
--------- ------- ---------
10:18:46 674.50 2,000
--------- ------- ---------
10:18:46 674.50 487
--------- ------- ---------
10:19:07 674.40 1,679
--------- ------- ---------
10:19:07 674.40 400
--------- ------- ---------
10:19:08 674.40 2,000
--------- ------- ---------
10:19:08 674.40 232
--------- ------- ---------
10:19:14 674.30 616
--------- ------- ---------
10:19:14 674.30 1,094
--------- ------- ---------
10:19:34 674.20 500
--------- ------- ---------
10:19:34 674.20 1,020
--------- ------- ---------
10:20:13 674.50 507
--------- ------- ---------
10:20:39 674.90 765
--------- ------- ---------
10:20:39 674.90 2,000
--------- ------- ---------
10:20:44 674.90 5,015
--------- ------- ---------
10:20:44 674.90 5,123
--------- ------- ---------
10:20:45 674.90 189
--------- ------- ---------
10:20:45 674.90 771
--------- ------- ---------
10:20:58 674.90 803
--------- ------- ---------
10:20:58 674.90 2,500
--------- ------- ---------
10:20:58 674.90 1,974
--------- ------- ---------
10:20:58 674.80 1,722
--------- ------- ---------
10:20:58 674.80 2,000
--------- ------- ---------
10:20:58 674.90 4
--------- ------- ---------
10:20:58 674.80 2,000
--------- ------- ---------
10:20:58 674.80 1,129
--------- ------- ---------
10:21:03 674.70 1,094
--------- ------- ---------
10:21:03 674.70 906
--------- ------- ---------
10:21:03 674.70 1,365
--------- ------- ---------
10:21:26 674.60 1,114
--------- ------- ---------
10:21:26 674.60 1,288
--------- ------- ---------
10:21:26 674.60 1,216
--------- ------- ---------
10:21:58 674.80 2,715
--------- ------- ---------
10:21:59 674.80 1,072
--------- ------- ---------
10:21:59 674.80 975
--------- ------- ---------
10:21:59 674.80 1,531
--------- ------- ---------
10:22:26 674.70 114
--------- ------- ---------
10:23:19 674.80 374
--------- ------- ---------
10:23:23 674.80 4,097
--------- ------- ---------
10:23:23 674.70 1,576
--------- ------- ---------
10:23:23 674.70 416
--------- ------- ---------
10:23:23 674.70 1,222
--------- ------- ---------
10:23:59 674.70 2,391
--------- ------- ---------
10:23:59 674.70 1,255
--------- ------- ---------
10:24:10 674.80 764
--------- ------- ---------
10:24:10 674.80 3,445
--------- ------- ---------
10:24:10 674.80 140
--------- ------- ---------
10:24:10 674.80 280
--------- ------- ---------
10:24:10 674.80 1,529
--------- ------- ---------
10:24:41 674.80 1,705
--------- ------- ---------
10:24:42 674.80 1,073
--------- ------- ---------
10:24:42 674.80 238
--------- ------- ---------
10:25:05 674.80 3,235
--------- ------- ---------
10:25:05 674.80 1,372
--------- ------- ---------
10:25:34 674.60 1,154
--------- ------- ---------
10:25:51 674.60 4,273
--------- ------- ---------
10:25:52 674.60 110
--------- ------- ---------
10:25:52 674.60 2,000
--------- ------- ---------
10:25:52 674.60 889
--------- ------- ---------
10:25:52 674.60 190
--------- ------- ---------
10:26:18 674.60 3,236
--------- ------- ---------
10:27:06 674.40 1,344
--------- ------- ---------
10:27:06 674.40 238
--------- ------- ---------
10:27:30 674.20 1,500
--------- ------- ---------
10:27:35 674.20 1,171
--------- ------- ---------
10:27:35 674.20 380
--------- ------- ---------
10:27:51 674.40 1,855
--------- ------- ---------
10:27:51 674.40 1,113
--------- ------- ---------
10:28:04 674.40 4,360
--------- ------- ---------
10:28:04 674.40 1,842
--------- ------- ---------
10:28:04 674.40 158
--------- ------- ---------
10:28:04 674.40 1,104
--------- ------- ---------
10:28:04 674.40 888
--------- ------- ---------
10:29:33 674.60 3,653
--------- ------- ---------
10:29:33 674.60 604
--------- ------- ---------
10:29:34 674.60 1,013
--------- ------- ---------
10:29:34 674.60 800
--------- ------- ---------
10:29:34 674.60 1,847
--------- ------- ---------
10:29:34 674.60 138
--------- ------- ---------
10:29:35 674.60 1,838
--------- ------- ---------
10:29:35 674.60 1,327
--------- ------- ---------
10:29:49 674.40 1,963
--------- ------- ---------
10:29:49 674.40 679
--------- ------- ---------
10:30:09 674.40 34
--------- ------- ---------
10:30:09 674.40 1,787
--------- ------- ---------
10:30:20 674.30 1,126
--------- ------- ---------
10:31:19 674.40 4,763
--------- ------- ---------
10:31:19 674.40 2,392
--------- ------- ---------
10:31:19 674.40 2,276
--------- ------- ---------
10:31:19 674.40 23
--------- ------- ---------
10:31:36 674.40 4,367
--------- ------- ---------
10:31:36 674.40 1,878
--------- ------- ---------
10:31:36 674.40 913
--------- ------- ---------
10:31:47 674.50 1,204
--------- ------- ---------
10:31:58 674.50 4,357
--------- ------- ---------
10:32:45 674.50 1,284
--------- ------- ---------
10:32:45 674.50 1,827
--------- ------- ---------
10:32:45 674.50 1,313
--------- ------- ---------
10:33:27 674.50 1,000
--------- ------- ---------
10:33:27 674.50 618
--------- ------- ---------
10:33:34 674.50 4,043
--------- ------- ---------
10:34:00 674.60 1,000
--------- ------- ---------
10:34:00 674.60 2,000
--------- ------- ---------
10:34:02 674.60 1,000
--------- ------- ---------
10:34:05 674.60 1,000
--------- ------- ---------
10:34:07 674.60 1,000
--------- ------- ---------
10:34:07 674.60 1,368
--------- ------- ---------
10:34:19 674.60 1,000
--------- ------- ---------
10:34:21 674.60 764
--------- ------- ---------
10:34:21 674.60 236
--------- ------- ---------
10:34:43 674.60 711
--------- ------- ---------
10:34:43 674.60 412
--------- ------- ---------
10:34:57 674.60 78
--------- ------- ---------
10:35:21 674.70 1,250
--------- ------- ---------
10:35:21 674.70 846
--------- ------- ---------
10:35:21 674.70 335
--------- ------- ---------
10:35:36 674.90 289
--------- ------- ---------
10:35:37 674.90 800
--------- ------- ---------
10:35:37 674.90 910
--------- ------- ---------
10:35:37 674.90 1,284
--------- ------- ---------
10:35:37 674.90 441
--------- ------- ---------
10:35:55 675.00 1,479
--------- ------- ---------
10:36:04 675.00 1,122
--------- ------- ---------
10:36:40 675.20 446
--------- ------- ---------
10:36:51 675.30 774
--------- ------- ---------
10:37:11 675.20 1,846
--------- ------- ---------
10:37:11 675.20 674
--------- ------- ---------
10:37:13 675.20 779
--------- ------- ---------
10:37:13 675.20 2,000
--------- ------- ---------
10:37:13 675.20 767
--------- ------- ---------
10:37:14 675.20 2,000
--------- ------- ---------
10:37:14 675.20 1,125
--------- ------- ---------
10:37:20 675.20 984
--------- ------- ---------
10:37:20 675.20 3,351
--------- ------- ---------
10:37:21 675.20 1,083
--------- ------- ---------
10:37:21 675.20 267
--------- ------- ---------
10:37:28 675.20 155
--------- ------- ---------
10:37:29 675.20 16
--------- ------- ---------
10:37:31 675.20 8
--------- ------- ---------
10:37:38 675.20 1,587
--------- ------- ---------
10:40:33 675.20 2,367
--------- ------- ---------
10:40:33 675.20 2,000
--------- ------- ---------
10:40:33 675.20 156
--------- ------- ---------
10:42:31 675.30 3,250
--------- ------- ---------
12:03:36 675.30 2,448
--------- ------- ---------
12:03:38 675.30 1,142
--------- ------- ---------
12:03:38 675.30 2,540
--------- ------- ---------
12:03:38 675.30 1,808
--------- ------- ---------
12:03:44 675.20 297
--------- ------- ---------
12:03:44 675.20 1,138
--------- ------- ---------
12:03:54 675.10 1,368
--------- ------- ---------
12:04:07 675.20 199
--------- ------- ---------
12:04:12 675.10 1,979
--------- ------- ---------
12:04:15 675.00 3,385
--------- ------- ---------
12:04:15 675.00 2,000
--------- ------- ---------
12:04:19 675.00 354
--------- ------- ---------
12:04:19 675.00 2,534
--------- ------- ---------
12:04:19 675.00 1,583
--------- ------- ---------
12:04:20 675.00 2,139
--------- ------- ---------
12:04:20 675.00 209
--------- ------- ---------
12:04:28 675.10 2,123
--------- ------- ---------
12:04:28 675.10 1,565
--------- ------- ---------
12:04:29 675.10 1,590
--------- ------- ---------
12:04:32 675.10 1,422
--------- ------- ---------
12:20:47 675.30 883
--------- ------- ---------
12:20:47 675.30 944
--------- ------- ---------
12:20:53 675.20 1,351
--------- ------- ---------
12:21:06 675.20 1,551
--------- ------- ---------
12:21:06 675.20 1,528
--------- ------- ---------
12:21:12 675.10 1,321
--------- ------- ---------
12:21:30 675.00 1,362
--------- ------- ---------
12:21:33 675.00 828
--------- ------- ---------
12:21:52 675.00 503
--------- ------- ---------
12:21:52 675.00 1,179
--------- ------- ---------
12:22:02 675.00 1,500
--------- ------- ---------
12:22:02 675.00 342
--------- ------- ---------
12:22:18 675.00 624
--------- ------- ---------
12:22:18 675.00 3,506
--------- ------- ---------
12:22:18 675.00 1,907
--------- ------- ---------
12:22:30 675.00 2,685
--------- ------- ---------
12:22:30 675.00 1,270
--------- ------- ---------
12:22:57 674.90 2,720
--------- ------- ---------
12:23:06 674.80 1,121
--------- ------- ---------
12:23:06 674.80 814
--------- ------- ---------
12:23:06 674.80 1,828
--------- ------- ---------
12:23:06 674.80 481
--------- ------- ---------
12:23:06 674.80 780
--------- ------- ---------
12:23:06 674.80 66
--------- ------- ---------
12:23:13 674.80 1,510
--------- ------- ---------
12:23:29 674.80 3,631
--------- ------- ---------
12:23:37 674.80 1,566
--------- ------- ---------
12:24:00 674.50 994
--------- ------- ---------
12:24:03 674.50 466
--------- ------- ---------
12:24:03 674.50 1,403
--------- ------- ---------
12:24:16 674.40 1,111
--------- ------- ---------
12:24:30 674.30 478
--------- ------- ---------
12:24:30 674.30 730
--------- ------- ---------
12:24:53 674.80 1,500
--------- ------- ---------
12:24:53 674.80 577
--------- ------- ---------
12:25:02 674.70 1,338
--------- ------- ---------
12:25:02 674.70 2,801
--------- ------- ---------
12:25:02 674.70 2,511
--------- ------- ---------
12:25:07 674.60 1,650
--------- ------- ---------
12:25:07 674.60 1,338
--------- ------- ---------
12:26:17 674.90 2,464
--------- ------- ---------
12:27:07 675.10 2,458
--------- ------- ---------
12:27:07 675.10 1,680
--------- ------- ---------
12:27:07 675.10 154
--------- ------- ---------
12:28:00 675.20 1,752
--------- ------- ---------
12:28:08 674.90 1,376
--------- ------- ---------
12:28:08 674.90 1,082
--------- ------- ---------
12:28:08 674.90 2,124
--------- ------- ---------
12:28:26 674.60 526
--------- ------- ---------
12:28:26 674.60 670
--------- ------- ---------
12:28:27 674.50 1,531
--------- ------- ---------
12:28:36 674.40 250
--------- ------- ---------
12:28:45 674.40 981
--------- ------- ---------
12:28:59 674.40 1,491
--------- ------- ---------
12:29:06 674.20 1,258
--------- ------- ---------
12:29:06 674.20 2,042
--------- ------- ---------
12:29:06 674.20 556
--------- ------- ---------
12:29:06 674.20 556
--------- ------- ---------
12:29:06 674.20 967
--------- ------- ---------
12:30:59 674.50 1,348
--------- ------- ---------
12:31:02 674.40 2,058
--------- ------- ---------
12:31:02 674.40 200
--------- ------- ---------
12:31:02 674.40 1,450
--------- ------- ---------
12:31:02 674.40 1,492
--------- ------- ---------
12:31:02 674.40 487
--------- ------- ---------
12:31:04 674.40 1,166
--------- ------- ---------
12:31:04 674.40 1,582
--------- ------- ---------
12:31:04 674.40 115
--------- ------- ---------
12:31:15 674.20 1,242
--------- ------- ---------
12:31:16 674.20 1,219
--------- ------- ---------
12:31:35 674.30 1,000
--------- ------- ---------
12:31:35 674.30 2,000
--------- ------- ---------
12:31:38 674.30 1,000
--------- ------- ---------
12:31:38 674.30 1,000
--------- ------- ---------
12:31:38 674.30 1,000
--------- ------- ---------
12:31:38 674.30 616
--------- ------- ---------
12:31:43 674.30 1,670
--------- ------- ---------
12:31:45 674.20 177
--------- ------- ---------
12:31:45 674.20 354
--------- ------- ---------
12:31:45 674.20 607
--------- ------- ---------
12:31:56 674.20 3,892
--------- ------- ---------
12:32:02 674.20 169
--------- ------- ---------
12:32:12 674.20 3,219
--------- ------- ---------
12:32:33 674.20 1,388
--------- ------- ---------
12:32:33 674.20 936
--------- ------- ---------
12:32:33 674.20 194
--------- ------- ---------
12:33:29 674.10 2,370
--------- ------- ---------
12:33:29 674.10 1,500
--------- ------- ---------
12:33:29 674.10 93
--------- ------- ---------
12:33:50 674.10 2,348
--------- ------- ---------
12:33:50 674.00 1,147
--------- ------- ---------
12:34:00 673.90 1,312
--------- ------- ---------
12:34:00 673.90 3,060
--------- ------- ---------
12:34:08 673.90 1,137
--------- ------- ---------
12:34:08 673.90 308
--------- ------- ---------
12:34:15 673.90 1,043
--------- ------- ---------
12:34:15 673.90 285
--------- ------- ---------
12:34:23 673.60 1,324
--------- ------- ---------
12:34:23 673.60 692
--------- ------- ---------
12:34:29 673.70 1,287
--------- ------- ---------
12:34:29 673.70 1,066
--------- ------- ---------
12:34:29 673.70 335
--------- ------- ---------
12:34:45 673.60 1,112
--------- ------- ---------
12:34:45 673.60 190
--------- ------- ---------
12:34:45 673.60 2,000
--------- ------- ---------
12:34:45 673.60 315
--------- ------- ---------
12:34:45 673.50 2,000
--------- ------- ---------
12:34:49 673.30 1,379
--------- ------- ---------
12:35:05 673.40 693
--------- ------- ---------
12:35:05 673.40 1,508
--------- ------- ---------
12:35:14 673.20 2,718
--------- ------- ---------
12:35:29 672.80 200
--------- ------- ---------
12:35:40 673.10 1,623
--------- ------- ---------
12:35:40 673.10 2,000
--------- ------- ---------
12:35:46 673.00 1,534
--------- ------- ---------
12:35:46 673.00 2,955
--------- ------- ---------
12:35:53 672.80 152
--------- ------- ---------
12:36:13 672.80 902
--------- ------- ---------
12:36:13 672.80 3,109
--------- ------- ---------
12:36:13 672.80 573
--------- ------- ---------
12:36:13 672.70 2,194
--------- ------- ---------
12:36:13 672.70 364
--------- ------- ---------
12:36:30 672.80 426
--------- ------- ---------
12:36:30 672.80 2,811
--------- ------- ---------
12:36:37 672.80 267
--------- ------- ---------
12:36:37 672.80 1,075
--------- ------- ---------
12:36:39 672.80 1,469
--------- ------- ---------
12:36:44 672.80 1,137
--------- ------- ---------
12:37:05 673.00 3,180
--------- ------- ---------
12:37:41 673.20 3,156
--------- ------- ---------
12:37:41 673.20 179
--------- ------- ---------
12:37:41 673.20 1,281
--------- ------- ---------
12:37:42 673.20 1,794
--------- ------- ---------
12:38:11 673.40 1,115
--------- ------- ---------
12:38:11 673.40 885
--------- ------- ---------
12:38:11 673.40 1,753
--------- ------- ---------
12:38:11 673.40 280
--------- ------- ---------
12:39:09 673.50 812
--------- ------- ---------
12:39:14 673.60 563
--------- ------- ---------
12:39:15 673.60 162
--------- ------- ---------
12:39:15 673.60 1,000
--------- ------- ---------
12:39:15 673.60 2,000
--------- ------- ---------
12:39:15 673.60 2,468
--------- ------- ---------
12:39:15 673.60 921
--------- ------- ---------
12:39:16 673.60 1,000
--------- ------- ---------
12:39:16 673.60 1,000
--------- ------- ---------
12:39:17 673.60 1,000
--------- ------- ---------
12:39:51 673.60 1,138
--------- ------- ---------
12:39:57 673.60 838
--------- ------- ---------
12:39:57 673.60 337
--------- ------- ---------
12:39:58 673.60 663
--------- ------- ---------
12:39:58 673.60 806
--------- ------- ---------
12:40:01 673.60 1,116
--------- ------- ---------
12:40:01 673.60 402
--------- ------- ---------
12:40:05 673.50 1,733
--------- ------- ---------
12:40:12 673.40 559
--------- ------- ---------
12:40:12 673.40 3,075
--------- ------- ---------
12:40:12 673.40 559
--------- ------- ---------
12:40:12 673.40 2,000
--------- ------- ---------
12:40:12 673.40 572
--------- ------- ---------
12:40:42 673.50 1,135
--------- ------- ---------
12:40:42 673.50 1,002
--------- ------- ---------
12:40:42 673.50 2,000
--------- ------- ---------
12:40:42 673.50 48
--------- ------- ---------
12:41:08 673.30 2,969
--------- ------- ---------
12:41:48 673.60 3,849
--------- ------- ---------
12:42:08 673.60 1,162
--------- ------- ---------
12:42:08 673.60 48
--------- ------- ---------
12:42:08 673.60 1,162
--------- ------- ---------
12:42:08 673.50 1,784
--------- ------- ---------
12:42:12 673.30 1,574
--------- ------- ---------
12:42:27 673.50 3,773
--------- ------- ---------
12:42:27 673.50 201
--------- ------- ---------
12:42:35 673.30 3,048
--------- ------- ---------
12:43:16 673.30 2,700
--------- ------- ---------
12:43:16 673.30 1,023
--------- ------- ---------
12:43:16 673.30 543
--------- ------- ---------
12:43:38 673.40 2,995
--------- ------- ---------
12:43:38 673.40 24
--------- ------- ---------
12:44:27 673.50 809
--------- ------- ---------
12:44:27 673.50 2,639
--------- ------- ---------
12:44:28 673.50 1,377
--------- ------- ---------
12:45:11 673.80 1,937
--------- ------- ---------
12:45:11 673.80 1,295
--------- ------- ---------
12:45:11 673.80 62
--------- ------- ---------
12:45:14 673.70 2,819
--------- ------- ---------
12:45:14 673.70 446
--------- ------- ---------
12:45:14 673.70 2,000
--------- ------- ---------
12:45:14 673.70 775
--------- ------- ---------
12:45:16 673.60 54
--------- ------- ---------
12:45:24 673.60 1,081
--------- ------- ---------
12:45:24 673.60 882
--------- ------- ---------
12:45:24 673.60 794
--------- ------- ---------
12:45:58 673.60 845
--------- ------- ---------
12:45:58 673.60 712
--------- ------- ---------
12:46:06 673.30 1,975
--------- ------- ---------
12:46:23 673.20 1,899
--------- ------- ---------
12:46:23 673.20 1,827
--------- ------- ---------
12:46:52 673.10 1,510
--------- ------- ---------
12:46:52 673.10 1,569
--------- ------- ---------
12:49:27 673.60 1,866
--------- ------- ---------
12:49:27 673.60 684
--------- ------- ---------
12:49:27 673.60 456
--------- ------- ---------
12:49:41 673.50 2,594
--------- ------- ---------
12:49:50 673.50 1,961
--------- ------- ---------
12:49:50 673.50 2,414
--------- ------- ---------
12:49:50 673.50 168
--------- ------- ---------
12:49:50 673.50 1,882
--------- ------- ---------
12:50:54 673.80 4,454
--------- ------- ---------
12:50:59 673.80 2,409
--------- ------- ---------
12:50:59 673.80 1,500
--------- ------- ---------
12:51:21 673.70 1,136
--------- ------- ---------
12:51:48 673.60 2,228
--------- ------- ---------
12:51:48 673.60 304
--------- ------- ---------
12:52:53 673.70 1,395
--------- ------- ---------
12:52:58 673.70 400
--------- ------- ---------
12:52:58 673.70 832
--------- ------- ---------
12:53:08 673.70 380
--------- ------- ---------
12:53:10 673.70 300
--------- ------- ---------
12:53:14 673.70 1,021
--------- ------- ---------
12:53:14 673.70 1,259
--------- ------- ---------
12:53:14 673.70 1,701
--------- ------- ---------
12:53:58 673.70 3,159
--------- ------- ---------
12:53:59 673.60 1,211
--------- ------- ---------
12:54:04 673.60 1,736
--------- ------- ---------
12:54:04 673.60 1,966
--------- ------- ---------
12:54:15 673.60 2,921
--------- ------- ---------
12:54:21 673.80 2,000
--------- ------- ---------
12:56:01 674.40 1,433
--------- ------- ---------
12:56:01 674.40 3,046
--------- ------- ---------
12:56:10 674.30 1,598
--------- ------- ---------
12:56:10 674.30 1,967
--------- ------- ---------
12:56:15 674.30 1,671
--------- ------- ---------
12:56:38 674.30 4,098
--------- ------- ---------
12:56:38 674.30 1,391
--------- ------- ---------
12:56:47 674.00 3,817
--------- ------- ---------
12:56:47 674.00 1,841
--------- ------- ---------
12:57:00 673.90 1,320
--------- ------- ---------
12:57:05 673.80 734
--------- ------- ---------
12:57:05 673.80 723
--------- ------- ---------
12:57:05 673.80 221
--------- ------- ---------
12:57:45 673.90 100
--------- ------- ---------
12:57:48 673.90 3,161
--------- ------- ---------
12:57:48 673.90 1,319
--------- ------- ---------
12:58:35 673.80 1,148
--------- ------- ---------
12:58:42 673.80 995
--------- ------- ---------
12:58:42 673.80 181
--------- ------- ---------
12:58:42 673.80 264
--------- ------- ---------
12:58:42 673.80 1,829
--------- ------- ---------
12:59:06 673.80 1,450
--------- ------- ---------
12:59:54 673.80 1,576
--------- ------- ---------
13:00:40 673.80 1,337
--------- ------- ---------
13:00:40 673.80 151
--------- ------- ---------
13:00:40 673.80 892
--------- ------- ---------
13:00:40 673.80 229
--------- ------- ---------
13:00:40 673.80 245
--------- ------- ---------
13:00:51 673.80 1,300
--------- ------- ---------
13:00:51 673.80 371
--------- ------- ---------
13:00:56 673.90 716
--------- ------- ---------
13:00:56 673.90 1,094
--------- ------- ---------
13:00:56 673.90 1,101
--------- ------- ---------
13:01:11 673.80 483
--------- ------- ---------
13:01:11 673.80 650
--------- ------- ---------
13:01:11 673.80 2,029
--------- ------- ---------
13:01:24 673.80 1,523
--------- ------- ---------
13:01:24 673.80 1,094
--------- ------- ---------
13:01:24 673.80 1,056
--------- ------- ---------
13:01:34 673.90 1,254
--------- ------- ---------
13:01:35 673.90 13
--------- ------- ---------
13:01:35 673.90 720
--------- ------- ---------
13:01:36 673.90 1,675
--------- ------- ---------
13:01:37 674.00 1,210
--------- ------- ---------
13:01:38 674.00 1,197
--------- ------- ---------
13:01:38 674.00 1,561
--------- ------- ---------
13:02:03 674.20 14
--------- ------- ---------
13:02:23 674.10 1,433
--------- ------- ---------
13:02:25 674.10 400
--------- ------- ---------
13:02:45 674.10 1,040
--------- ------- ---------
13:02:45 674.00 572
--------- ------- ---------
13:02:45 674.00 1,400
--------- ------- ---------
13:02:45 674.00 2,066
--------- ------- ---------
13:02:45 674.10 423
--------- ------- ---------
13:02:48 674.10 1,230
--------- ------- ---------
13:02:48 674.10 266
--------- ------- ---------
13:02:49 674.10 1,541
--------- ------- ---------
13:02:49 674.10 616
--------- ------- ---------
13:02:50 674.20 616
--------- ------- ---------
13:02:50 674.20 1,309
--------- ------- ---------
13:02:52 674.10 1,151
--------- ------- ---------
13:03:03 674.00 643
--------- ------- ---------
13:03:03 674.00 2,000
--------- ------- ---------
13:03:03 674.00 493
--------- ------- ---------
13:03:03 674.00 629
--------- ------- ---------
13:03:09 674.10 2,000
--------- ------- ---------
13:03:09 674.10 1,500
--------- ------- ---------
13:03:09 674.10 680
--------- ------- ---------
13:03:11 674.10 25
--------- ------- ---------
13:03:11 674.10 2,000
--------- ------- ---------
13:03:13 674.10 1,114
--------- ------- ---------
13:03:13 674.10 1,100
--------- ------- ---------
13:03:15 674.10 2,000
--------- ------- ---------
13:03:15 674.10 278
--------- ------- ---------
13:03:19 674.00 2,485
--------- ------- ---------
13:03:19 674.00 27
--------- ------- ---------
13:03:19 674.00 1,621
--------- ------- ---------
13:03:19 674.00 282
--------- ------- ---------
13:03:19 674.00 3,123
--------- ------- ---------
13:03:29 673.90 1,994
--------- ------- ---------
13:03:29 673.80 1,145
--------- ------- ---------
13:03:39 673.80 1,430
--------- ------- ---------
13:04:03 673.80 1,437
--------- ------- ---------
13:04:03 673.80 650
--------- ------- ---------
13:04:03 673.80 1,000
--------- ------- ---------
13:04:03 673.80 364
--------- ------- ---------
13:04:30 673.60 1,300
--------- ------- ---------
13:04:33 673.60 110
--------- ------- ---------
13:04:37 673.70 1,332
--------- ------- ---------
13:04:39 673.70 515
--------- ------- ---------
13:04:39 673.70 1,950
--------- ------- ---------
13:04:39 673.70 70
--------- ------- ---------
13:04:39 673.70 167
--------- ------- ---------
13:04:47 673.50 1,942
--------- ------- ---------
13:04:47 673.50 1,213
--------- ------- ---------
13:05:03 673.50 2,187
--------- ------- ---------
13:05:03 673.50 1,179
--------- ------- ---------
13:05:16 673.40 1,160
--------- ------- ---------
13:06:17 673.50 1,286
--------- ------- ---------
13:06:17 673.50 395
--------- ------- ---------
13:06:17 673.50 1,804
--------- ------- ---------
13:06:17 673.50 584
--------- ------- ---------
13:06:39 673.50 472
--------- ------- ---------
13:06:39 673.50 1,215
--------- ------- ---------
13:06:48 673.40 3,729
--------- ------- ---------
13:06:48 673.40 244
--------- ------- ---------
13:07:10 673.30 191
--------- ------- ---------
13:07:10 673.30 242
--------- ------- ---------
13:07:10 673.30 932
--------- ------- ---------
13:07:10 673.20 2,987
--------- ------- ---------
13:07:14 673.20 400
--------- ------- ---------
13:07:17 673.30 1,154
--------- ------- ---------
13:07:17 673.30 800
--------- ------- ---------
13:07:17 673.30 785
--------- ------- ---------
13:07:17 673.30 2,000
--------- ------- ---------
13:07:45 673.30 4,237
--------- ------- ---------
13:07:45 673.30 1,425
--------- ------- ---------
13:07:48 673.20 1,767
--------- ------- ---------
13:07:48 673.20 567
--------- ------- ---------
13:07:48 673.20 588
--------- ------- ---------
13:08:15 673.40 1,287
--------- ------- ---------
13:08:36 673.50 3,465
--------- ------- ---------
13:08:36 673.50 1,473
--------- ------- ---------
13:08:36 673.50 2,085
--------- ------- ---------
13:08:36 673.50 1,063
--------- ------- ---------
13:08:36 673.50 623
--------- ------- ---------
13:08:36 673.50 513
--------- ------- ---------
13:08:39 673.50 818
--------- ------- ---------
13:08:39 673.50 18
--------- ------- ---------
13:08:45 673.50 100
--------- ------- ---------
13:08:47 673.50 343
--------- ------- ---------
13:08:47 673.50 411
--------- ------- ---------
13:08:47 673.50 707
--------- ------- ---------
13:09:38 673.70 2,000
--------- ------- ---------
13:09:38 673.70 1,209
--------- ------- ---------
13:09:52 673.70 3,467
--------- ------- ---------
13:10:19 673.60 79
--------- ------- ---------
13:10:19 673.60 1,073
--------- ------- ---------
13:10:23 673.60 2,605
--------- ------- ---------
13:10:23 673.60 1,965
--------- ------- ---------
13:10:23 673.60 1,894
--------- ------- ---------
13:10:23 673.60 1,431
--------- ------- ---------
13:10:39 673.50 1,894
--------- ------- ---------
13:10:55 673.40 1,367
--------- ------- ---------
13:11:34 673.20 1,312
--------- ------- ---------
13:11:47 673.20 160
--------- ------- ---------
13:12:03 673.20 2,356
--------- ------- ---------
13:12:03 673.20 1,857
--------- ------- ---------
13:12:03 673.20 150
--------- ------- ---------
13:12:03 673.20 229
--------- ------- ---------
13:12:03 673.20 1,781
--------- ------- ---------
13:12:30 673.40 2,000
--------- ------- ---------
13:12:30 673.40 368
--------- ------- ---------
13:12:37 673.40 798
--------- ------- ---------
13:12:39 673.40 400
--------- ------- ---------
13:12:42 673.40 1,927
--------- ------- ---------
13:12:42 673.40 1,487
--------- ------- ---------
13:12:52 673.20 208
--------- ------- ---------
13:12:52 673.20 515
--------- ------- ---------
13:12:53 673.20 571
--------- ------- ---------
13:13:08 673.30 1,346
--------- ------- ---------
13:13:40 673.20 100
--------- ------- ---------
13:13:40 673.20 927
--------- ------- ---------
13:13:40 673.20 953
--------- ------- ---------
13:13:47 673.30 746
--------- ------- ---------
13:13:47 673.30 863
--------- ------- ---------
13:13:56 673.30 2,000
--------- ------- ---------
13:13:56 673.30 136
--------- ------- ---------
13:14:06 673.30 1,809
--------- ------- ---------
13:14:19 673.40 648
--------- ------- ---------
13:14:19 673.40 3,327
--------- ------- ---------
13:14:19 673.40 765
--------- ------- ---------
13:14:19 673.40 1,114
--------- ------- ---------
13:14:19 673.40 869
--------- ------- ---------
13:14:50 673.30 1,500
--------- ------- ---------
13:16:02 673.60 763
--------- ------- ---------
13:16:02 673.60 4,169
--------- ------- ---------
13:16:09 673.50 1,377
--------- ------- ---------
13:16:21 673.60 4,090
--------- ------- ---------
13:16:21 673.60 416
--------- ------- ---------
13:16:22 673.60 1,300
--------- ------- ---------
13:16:22 673.60 1,000
--------- ------- ---------
13:16:22 673.60 2,031
--------- ------- ---------
13:16:22 673.60 2,009
--------- ------- ---------
13:16:23 673.50 489
--------- ------- ---------
13:16:23 673.50 1,023
--------- ------- ---------
13:16:23 673.50 734
--------- ------- ---------
13:16:28 673.40 1,400
--------- ------- ---------
13:16:28 673.40 82
--------- ------- ---------
13:16:42 673.30 2,158
--------- ------- ---------
13:16:42 673.30 1,940
--------- ------- ---------
13:16:53 673.30 3,822
--------- ------- ---------
13:16:53 673.30 1,033
--------- ------- ---------
13:16:53 673.30 402
--------- ------- ---------
13:16:59 673.30 1,387
--------- ------- ---------
13:17:13 673.30 750
--------- ------- ---------
13:17:13 673.30 396
--------- ------- ---------
13:17:19 673.10 1,683
--------- ------- ---------
13:17:23 673.10 297
--------- ------- ---------
13:17:44 673.20 728
--------- ------- ---------
13:17:44 673.20 498
--------- ------- ---------
13:17:46 673.20 92
--------- ------- ---------
13:17:48 673.20 1,145
--------- ------- ---------
13:17:54 673.20 546
--------- ------- ---------
13:17:54 673.20 1,353
--------- ------- ---------
13:18:36 673.20 3,103
--------- ------- ---------
13:18:36 673.20 1,696
--------- ------- ---------
13:18:36 673.10 900
--------- ------- ---------
13:18:36 673.20 2,000
--------- ------- ---------
13:18:36 673.20 1,664
--------- ------- ---------
13:18:39 673.10 1,474
--------- ------- ---------
13:18:39 673.10 500
--------- ------- ---------
13:18:50 673.10 867
--------- ------- ---------
13:18:50 673.10 1,571
--------- ------- ---------
13:18:50 673.10 1,183
--------- ------- ---------
13:18:50 673.10 641
--------- ------- ---------
13:19:19 673.10 494
--------- ------- ---------
13:19:19 673.10 2,982
--------- ------- ---------
13:19:19 673.10 306
--------- ------- ---------
13:19:43 673.10 2,191
--------- ------- ---------
13:19:43 673.10 1,465
--------- ------- ---------
13:19:45 673.00 800
--------- ------- ---------
13:19:47 673.00 302
--------- ------- ---------
13:20:05 673.20 100
--------- ------- ---------
13:20:05 673.20 60
--------- ------- ---------
13:20:05 673.20 1,989
--------- ------- ---------
13:20:05 673.20 1,473
--------- ------- ---------
13:20:05 673.20 1,495
--------- ------- ---------
13:20:10 673.10 500
--------- ------- ---------
13:20:49 673.30 300
--------- ------- ---------
13:20:51 673.30 206
--------- ------- ---------
13:21:11 673.40 2,412
--------- ------- ---------
13:21:14 673.20 200
--------- ------- ---------
13:21:59 673.40 1,442
--------- ------- ---------
13:21:59 673.40 383
--------- ------- ---------
13:22:27 673.50 1,142
--------- ------- ---------
13:22:27 673.50 805
--------- ------- ---------
13:22:27 673.50 1,290
--------- ------- ---------
13:23:09 673.50 3,643
--------- ------- ---------
13:23:09 673.50 2,000
--------- ------- ---------
13:23:09 673.50 833
--------- ------- ---------
13:23:29 673.40 445
--------- ------- ---------
13:23:29 673.40 722
--------- ------- ---------
13:23:41 673.30 2,996
--------- ------- ---------
13:23:41 673.30 72
--------- ------- ---------
13:24:02 673.40 2,614
--------- ------- ---------
13:24:02 673.40 1,255
--------- ------- ---------
13:25:51 673.90 2,732
--------- ------- ---------
13:25:51 673.90 2,000
--------- ------- ---------
13:25:51 673.90 1,076
--------- ------- ---------
13:26:32 674.00 2,026
--------- ------- ---------
13:27:05 674.10 1,300
--------- ------- ---------
13:27:05 674.10 623
--------- ------- ---------
13:27:05 674.20 517
--------- ------- ---------
13:27:05 674.20 2,000
--------- ------- ---------
13:27:05 674.20 723
--------- ------- ---------
13:27:07 674.20 1,339
--------- ------- ---------
13:27:07 674.20 446
--------- ------- ---------
13:27:07 674.20 1,661
--------- ------- ---------
13:27:20 674.10 100
--------- ------- ---------
13:27:20 674.10 4,385
--------- ------- ---------
13:28:52 674.40 1,736
--------- ------- ---------
13:28:52 674.40 2,857
--------- ------- ---------
13:28:52 674.40 1,300
--------- ------- ---------
13:28:52 674.40 1,353
--------- ------- ---------
13:28:53 674.40 228
--------- ------- ---------
13:29:10 674.20 1,300
--------- ------- ---------
13:29:10 674.20 669
--------- ------- ---------
13:29:21 674.20 500
--------- ------- ---------
13:29:21 674.20 134
--------- ------- ---------
13:29:21 674.20 2,022
--------- ------- ---------
13:29:21 674.20 133
--------- ------- ---------
13:29:21 674.20 668
--------- ------- ---------
13:29:21 674.20 133
--------- ------- ---------
13:29:21 674.20 446
--------- ------- ---------
13:29:21 674.20 810
--------- ------- ---------
13:29:30 674.00 1,310
--------- ------- ---------
13:29:30 674.00 103
--------- ------- ---------
13:29:30 674.00 1,053
--------- ------- ---------
13:29:43 673.90 861
--------- ------- ---------
13:29:46 673.90 1,147
--------- ------- ---------
13:30:41 674.50 3,452
--------- ------- ---------
13:30:41 674.50 1,722
--------- ------- ---------
13:30:55 674.40 1,400
--------- ------- ---------
13:30:55 674.40 2,944
--------- ------- ---------
13:31:00 674.40 443
--------- ------- ---------
13:31:00 674.40 1,006
--------- ------- ---------
13:32:02 674.90 1,143
--------- ------- ---------
13:32:02 674.90 2,223
--------- ------- ---------
13:32:02 674.90 1,079
--------- ------- ---------
13:32:02 674.90 929
--------- ------- ---------
13:32:05 674.90 1,450
--------- ------- ---------
13:32:05 674.90 381
--------- ------- ---------
13:32:09 674.90 344
--------- ------- ---------
13:32:09 674.90 470
--------- ------- ---------
13:32:09 674.90 1,381
--------- ------- ---------
13:32:09 674.90 1,289
--------- ------- ---------
13:33:22 675.30 431
--------- ------- ---------
13:33:28 675.30 1,917
--------- ------- ---------
13:33:29 675.30 2,200
--------- ------- ---------
13:33:29 675.30 565
--------- ------- ---------
13:33:29 675.30 1,919
--------- ------- ---------
13:33:29 675.30 1,880
--------- ------- ---------
13:33:37 675.10 1,814
--------- ------- ---------
13:33:37 675.10 142
--------- ------- ---------
13:34:21 675.20 1,836
--------- ------- ---------
13:34:50 675.20 1,445
--------- ------- ---------
13:34:50 675.20 2,395
--------- ------- ---------
13:34:50 675.20 1,251
--------- ------- ---------
13:35:13 675.10 1,275
--------- ------- ---------
13:35:26 675.10 828
--------- ------- ---------
13:35:30 675.10 1,224
--------- ------- ---------
13:35:30 675.10 411
--------- ------- ---------
13:35:33 675.10 398
--------- ------- ---------
13:35:38 675.10 320
--------- ------- ---------
13:35:39 675.10 8
--------- ------- ---------
13:35:44 675.10 258
--------- ------- ---------
14:09:05 675.30 4,067
--------- ------- ---------
14:09:10 675.20 400
--------- ------- ---------
14:09:12 675.20 538
--------- ------- ---------
14:09:12 675.20 3,072
--------- ------- ---------
14:09:20 675.10 1,903
--------- ------- ---------
14:09:20 675.10 1,304
--------- ------- ---------
14:09:23 675.00 647
--------- ------- ---------
14:09:23 675.00 89
--------- ------- ---------
14:09:23 675.00 647
--------- ------- ---------
14:10:00 675.00 452
--------- ------- ---------
14:10:00 675.00 2,838
--------- ------- ---------
14:10:01 675.00 1,176
--------- ------- ---------
14:10:17 674.80 1,852
--------- ------- ---------
14:10:46 675.30 726
--------- ------- ---------
14:10:46 675.30 1,404
--------- ------- ---------
14:12:05 675.30 1,871
--------- ------- ---------
14:12:11 675.30 2,586
--------- ------- ---------
14:12:11 675.30 1,197
--------- ------- ---------
14:12:11 675.30 1,434
--------- ------- ---------
14:14:16 675.10 2,102
--------- ------- ---------
14:14:16 675.10 882
--------- ------- ---------
14:14:16 675.10 347
--------- ------- ---------
14:14:45 675.10 1,558
--------- ------- ---------
14:14:58 675.20 1,468
--------- ------- ---------
14:15:29 675.20 1,019
--------- ------- ---------
14:15:29 675.20 201
--------- ------- ---------
14:15:29 675.10 1,282
--------- ------- ---------
14:15:29 675.10 188
--------- ------- ---------
14:17:13 675.30 2,003
--------- ------- ---------
14:17:28 675.30 330
--------- ------- ---------
14:17:28 675.30 828
--------- ------- ---------
14:17:34 675.30 1,443
--------- ------- ---------
14:17:55 675.10 550
--------- ------- ---------
14:17:55 675.10 672
--------- ------- ---------
14:18:20 675.20 2,215
--------- ------- ---------
14:18:21 675.20 1,259
--------- ------- ---------
14:18:39 675.30 366
--------- ------- ---------
14:18:39 675.30 2,146
--------- ------- ---------
14:18:39 675.30 1,124
--------- ------- ---------
14:18:52 675.30 2,684
--------- ------- ---------
14:18:54 675.20 2,496
--------- ------- ---------
14:18:54 675.20 107
--------- ------- ---------
14:19:20 675.20 1,200
--------- ------- ---------
14:20:50 675.10 2,575
--------- ------- ---------
14:21:13 675.20 3,316
--------- ------- ---------
14:21:49 675.20 671
--------- ------- ---------
14:21:49 675.20 763
--------- ------- ---------
14:22:29 675.30 1,771
--------- ------- ---------
14:23:50 675.30 164
--------- ------- ---------
14:23:50 675.30 2,487
--------- ------- ---------
14:23:50 675.30 1,035
--------- ------- ---------
14:23:51 675.30 1,489
--------- ------- ---------
14:23:55 675.30 1,422
--------- ------- ---------
14:23:55 675.30 542
--------- ------- ---------
14:24:10 675.10 1,276
--------- ------- ---------
14:24:16 675.00 2,094
--------- ------- ---------
14:24:24 674.90 776
--------- ------- ---------
14:24:24 674.90 347
--------- ------- ---------
14:24:33 674.80 1,405
--------- ------- ---------
14:24:34 674.70 1,413
--------- ------- ---------
14:25:00 674.80 1,060
--------- ------- ---------
14:25:38 674.70 267
--------- ------- ---------
14:25:38 674.70 2,028
--------- ------- ---------
14:25:54 674.50 2,016
--------- ------- ---------
14:25:55 674.50 790
--------- ------- ---------
14:25:55 674.50 460
--------- ------- ---------
14:26:21 674.40 1,616
--------- ------- ---------
14:26:21 674.40 1,532
--------- ------- ---------
14:26:22 674.40 1,274
--------- ------- ---------
14:26:51 674.20 1,180
--------- ------- ---------
14:26:51 674.20 680
--------- ------- ---------
14:26:52 674.20 1,185
--------- ------- ---------
14:27:10 674.40 2,883
--------- ------- ---------
14:27:10 674.40 2,646
--------- ------- ---------
14:27:15 674.30 336
--------- ------- ---------
14:27:15 674.30 2,040
--------- ------- ---------
14:27:17 674.10 1,718
--------- ------- ---------
14:27:27 674.10 3,618
--------- ------- ---------
14:27:27 674.10 1,957
--------- ------- ---------
14:27:33 674.20 1,117
--------- ------- ---------
14:27:33 674.20 881
--------- ------- ---------
14:27:38 674.20 307
--------- ------- ---------
14:27:39 674.20 11
--------- ------- ---------
14:27:39 674.20 1,082
--------- ------- ---------
14:28:29 674.70 2,000
--------- ------- ---------
14:28:29 674.70 1,500
--------- ------- ---------
14:28:29 674.70 1,099
--------- ------- ---------
14:29:10 675.00 1,505
--------- ------- ---------
14:29:20 675.00 300
--------- ------- ---------
14:29:20 675.00 1,527
--------- ------- ---------
14:29:20 675.00 2,208
--------- ------- ---------
14:29:20 675.00 2,047
--------- ------- ---------
14:29:50 675.10 4,368
--------- ------- ---------
14:29:50 675.10 1,234
--------- ------- ---------
14:29:50 675.10 763
--------- ------- ---------
14:30:00 675.20 3,289
--------- ------- ---------
14:30:00 675.20 1,406
--------- ------- ---------
14:30:00 675.20 156
--------- ------- ---------
14:30:00 675.20 500
--------- ------- ---------
14:30:00 675.20 500
--------- ------- ---------
14:30:00 675.20 424
--------- ------- ---------
14:30:01 675.20 1,806
--------- ------- ---------
14:30:24 675.30 174
--------- ------- ---------
14:30:32 675.30 3,509
--------- ------- ---------
14:30:33 675.30 1,500
--------- ------- ---------
14:30:33 675.30 405
--------- ------- ---------
14:30:38 675.10 1,000
--------- ------- ---------
14:30:38 675.10 2,000
--------- ------- ---------
14:30:38 675.10 707
--------- ------- ---------
14:30:49 675.10 1,100
--------- ------- ---------
14:30:53 675.10 936
--------- ------- ---------
14:30:53 675.10 1,207
--------- ------- ---------
14:30:53 675.10 1,161
--------- ------- ---------
14:31:14 675.20 1,218
--------- ------- ---------
14:31:14 675.20 497
--------- ------- ---------
14:31:14 675.20 1,000
--------- ------- ---------
14:31:14 675.20 116
--------- ------- ---------
14:31:30 675.20 713
--------- ------- ---------
14:31:30 675.20 582
--------- ------- ---------
14:31:33 675.00 1,630
--------- ------- ---------
14:31:45 674.70 3,075
--------- ------- ---------
14:31:46 674.60 2,000
--------- ------- ---------
14:31:46 674.70 52
--------- ------- ---------
14:31:47 674.70 538
--------- ------- ---------
14:31:47 674.70 685
--------- ------- ---------
14:31:59 675.00 1,000
--------- ------- ---------
14:31:59 675.00 1,013
--------- ------- ---------
14:31:59 675.00 1,205
--------- ------- ---------
14:31:59 675.00 562
--------- ------- ---------
14:31:59 675.00 500
--------- ------- ---------
14:32:06 675.00 2,000
--------- ------- ---------
14:32:06 675.00 1,182
--------- ------- ---------
14:32:09 675.00 2,000
--------- ------- ---------
14:32:09 675.00 2,409
--------- ------- ---------
14:32:10 675.00 139
--------- ------- ---------
14:32:10 675.00 1,183
--------- ------- ---------
14:32:11 674.90 1,097
--------- ------- ---------
14:32:14 675.00 1,100
--------- ------- ---------
14:32:15 675.00 1,716
--------- ------- ---------
14:32:36 674.80 860
--------- ------- ---------
14:32:36 674.80 842
--------- ------- ---------
14:32:36 674.80 1,755
--------- ------- ---------
14:32:38 674.70 469
--------- ------- ---------
14:32:38 674.70 2,953
--------- ------- ---------
14:32:38 674.70 1,115
--------- ------- ---------
14:32:38 674.70 1,115
--------- ------- ---------
14:33:11 674.90 1,494
--------- ------- ---------
14:33:11 674.90 1,494
--------- ------- ---------
14:33:40 675.30 1,697
--------- ------- ---------
14:33:54 675.30 1,814
--------- ------- ---------
14:33:54 675.30 1,207
--------- ------- ---------
14:33:54 675.30 1,814
--------- ------- ---------
14:34:03 675.20 1,888
--------- ------- ---------
14:34:03 675.20 1,046
--------- ------- ---------
14:34:08 675.00 587
--------- ------- ---------
14:34:08 675.00 630
--------- ------- ---------
14:34:37 674.60 4,387
--------- ------- ---------
14:34:37 674.60 1,612
--------- ------- ---------
14:34:50 674.30 148
--------- ------- ---------
14:34:50 674.30 600
--------- ------- ---------
14:34:50 674.30 600
--------- ------- ---------
14:34:50 674.30 500
--------- ------- ---------
14:34:50 674.30 1,974
--------- ------- ---------
14:34:56 674.20 506
--------- ------- ---------
14:34:56 674.20 2,411
--------- ------- ---------
14:35:10 674.60 2,000
--------- ------- ---------
14:35:10 674.60 1,000
--------- ------- ---------
14:35:13 674.60 1,630
--------- ------- ---------
14:35:21 674.50 4,513
--------- ------- ---------
14:35:29 674.30 1,512
--------- ------- ---------
14:35:29 674.30 2,257
--------- ------- ---------
14:35:29 674.30 1,299
--------- ------- ---------
14:35:52 674.20 1,783
--------- ------- ---------
14:35:56 674.10 1,113
--------- ------- ---------
14:35:56 674.10 1,568
--------- ------- ---------
14:35:59 674.10 1,361
--------- ------- ---------
14:36:13 674.10 3,889
--------- ------- ---------
14:36:13 674.10 920
--------- ------- ---------
14:36:13 674.10 892
--------- ------- ---------
14:36:21 674.10 2,286
--------- ------- ---------
14:36:21 674.10 146
--------- ------- ---------
14:36:31 673.90 2,676
--------- ------- ---------
14:36:35 673.90 1,218
--------- ------- ---------
14:37:34 674.40 1,356
--------- ------- ---------
14:37:34 674.40 312
--------- ------- ---------
14:37:36 674.30 2,000
--------- ------- ---------
14:37:36 674.30 1,311
--------- ------- ---------
14:38:02 674.30 446
--------- ------- ---------
14:38:02 674.30 2,000
--------- ------- ---------
14:38:02 674.30 3,900
--------- ------- ---------
14:38:02 674.30 402
--------- ------- ---------
14:38:34 674.30 1,233
--------- ------- ---------
14:38:34 674.30 1,892
--------- ------- ---------
14:38:44 674.40 2,000
--------- ------- ---------
14:38:44 674.40 1,083
--------- ------- ---------
14:38:46 674.40 1,083
--------- ------- ---------
14:38:46 674.40 1,200
--------- ------- ---------
14:38:46 674.40 2,000
--------- ------- ---------
14:38:48 674.40 1,083
--------- ------- ---------
14:38:48 674.40 2,000
--------- ------- ---------
14:38:50 674.40 1,083
--------- ------- ---------
14:38:50 674.40 1,300
--------- ------- ---------
14:38:50 674.40 2,000
--------- ------- ---------
14:38:50 674.40 316
--------- ------- ---------
14:38:51 674.40 446
--------- ------- ---------
14:38:51 674.40 868
--------- ------- ---------
14:38:52 674.40 4,154
--------- ------- ---------
14:38:55 674.40 566
--------- ------- ---------
14:38:55 674.40 894
--------- ------- ---------
14:38:55 674.40 911
--------- ------- ---------
14:38:55 674.40 232
--------- ------- ---------
14:39:23 674.30 3,748
--------- ------- ---------
14:39:30 674.20 1,586
--------- ------- ---------
14:39:58 674.40 2,158
--------- ------- ---------
14:39:58 674.40 1,000
--------- ------- ---------
14:39:58 674.40 250
--------- ------- ---------
14:39:58 674.40 1,051
--------- ------- ---------
14:40:03 674.50 1,000
--------- ------- ---------
14:40:03 674.50 2,000
--------- ------- ---------
14:40:04 674.50 2,000
--------- ------- ---------
14:40:08 674.50 1,000
--------- ------- ---------
14:40:08 674.50 2,000
--------- ------- ---------
14:40:09 674.50 2,000
--------- ------- ---------
14:40:10 674.50 1,190
--------- ------- ---------
14:40:18 674.60 1,301
--------- ------- ---------
14:40:29 674.60 1,237
--------- ------- ---------
14:40:36 674.60 280
--------- ------- ---------
14:40:36 674.60 3,000
--------- ------- ---------
14:40:36 674.60 1,001
--------- ------- ---------
14:40:37 674.60 1,001
--------- ------- ---------
14:40:37 674.60 1,281
--------- ------- ---------
14:40:42 674.40 1,300
--------- ------- ---------
14:40:42 674.40 302
--------- ------- ---------
14:40:54 674.30 1,104
--------- ------- ---------
14:40:54 674.30 123
--------- ------- ---------
14:40:54 674.30 241
--------- ------- ---------
14:40:57 674.10 1,104
--------- ------- ---------
14:40:57 674.10 292
--------- ------- ---------
14:41:33 674.20 1,977
--------- ------- ---------
14:41:59 674.50 400
--------- ------- ---------
14:41:59 674.50 753
--------- ------- ---------
14:42:06 674.60 969
--------- ------- ---------
14:42:06 674.60 402
--------- ------- ---------
14:42:20 674.60 1,771
--------- ------- ---------
14:42:20 674.60 1,764
--------- ------- ---------
14:42:20 674.60 1,114
--------- ------- ---------
14:42:20 674.60 389
--------- ------- ---------
14:42:33 674.60 1,263
--------- ------- ---------
14:43:06 674.80 4,536
--------- ------- ---------
14:43:17 674.90 1,528
--------- ------- ---------
14:43:17 674.90 560
--------- ------- ---------
14:43:17 674.90 2,135
--------- ------- ---------
14:43:17 674.90 178
--------- ------- ---------
14:43:17 674.90 2,000
--------- ------- ---------
14:43:17 674.90 1,267
--------- ------- ---------
14:43:17 674.90 154
--------- ------- ---------
14:43:28 674.80 1,143
--------- ------- ---------
14:43:28 674.80 1,903
--------- ------- ---------
14:43:29 674.80 1,357
--------- ------- ---------
14:43:32 674.80 3,558
--------- ------- ---------
14:43:32 674.80 422
--------- ------- ---------
14:43:36 674.70 2,100
--------- ------- ---------
14:43:56 674.70 3,032
--------- ------- ---------
14:44:10 674.60 900
--------- ------- ---------
14:44:11 674.60 200
--------- ------- ---------
14:44:11 674.60 2,808
--------- ------- ---------
14:44:11 674.60 200
--------- ------- ---------
14:44:11 674.60 400
--------- ------- ---------
14:44:11 674.60 500
--------- ------- ---------
14:44:11 674.60 166
--------- ------- ---------
14:44:11 674.60 330
--------- ------- ---------
14:44:46 674.30 1,422
--------- ------- ---------
14:44:46 674.30 1,033
--------- ------- ---------
14:45:38 675.00 2,000
--------- ------- ---------
14:45:51 675.30 359
--------- ------- ---------
14:45:51 675.30 740
--------- ------- ---------
14:45:53 675.30 2,000
--------- ------- ---------
14:45:53 675.30 1,100
--------- ------- ---------
14:45:54 675.20 118
--------- ------- ---------
14:45:54 675.20 3,147
--------- ------- ---------
14:45:54 675.20 1,759
--------- ------- ---------
14:45:55 675.10 1,434
--------- ------- ---------
14:45:55 675.10 3,526
--------- ------- ---------
14:45:56 675.10 390
--------- ------- ---------
14:46:13 675.10 966
--------- ------- ---------
14:46:13 675.10 893
--------- ------- ---------
14:46:13 675.10 2,888
--------- ------- ---------
14:46:13 675.10 2,332
--------- ------- ---------
14:46:40 674.90 1,146
--------- ------- ---------
14:46:52 674.90 1,048
--------- ------- ---------
14:46:53 674.90 2,800
--------- ------- ---------
14:46:53 674.90 149
--------- ------- ---------
14:46:54 674.90 1,435
--------- ------- ---------
14:46:54 674.90 277
--------- ------- ---------
14:47:25 674.90 1,777
--------- ------- ---------
14:47:25 674.90 1,583
--------- ------- ---------
14:47:43 674.90 582
--------- ------- ---------
14:47:43 674.90 1,473
--------- ------- ---------
14:47:43 674.90 1,063
--------- ------- ---------
14:47:43 674.90 152
--------- ------- ---------
14:49:04 675.30 2,176
--------- ------- ---------
14:49:04 675.30 1,184
--------- ------- ---------
14:49:05 675.30 1,899
--------- ------- ---------
14:49:13 675.30 2,000
--------- ------- ---------
14:49:13 675.30 1,300
--------- ------- ---------
14:49:13 675.30 1,113
--------- ------- ---------
14:49:19 675.20 1,459
--------- ------- ---------
14:49:19 675.20 1,053
--------- ------- ---------
14:49:19 675.20 898
--------- ------- ---------
14:49:23 675.00 488
--------- ------- ---------
14:49:23 675.00 2,000
--------- ------- ---------
14:49:23 675.00 701
--------- ------- ---------
14:49:41 675.00 1,781
--------- ------- ---------
14:49:42 675.00 1,083
--------- ------- ---------
14:49:42 675.00 452
--------- ------- ---------
14:49:49 674.80 1,327
--------- ------- ---------
14:49:49 674.80 1,315
--------- ------- ---------
14:50:06 674.90 2,216
--------- ------- ---------
14:50:53 675.20 390
--------- ------- ---------
14:50:53 675.20 1,064
--------- ------- ---------
14:50:53 675.20 1,000
--------- ------- ---------
14:50:53 675.20 1,590
--------- ------- ---------
14:51:00 675.10 800
--------- ------- ---------
14:51:03 675.20 1,000
--------- ------- ---------
14:51:03 675.20 862
--------- ------- ---------
14:51:03 675.20 1,000
--------- ------- ---------
14:51:35 675.30 1,111
--------- ------- ---------
14:51:49 675.30 1,282
--------- ------- ---------
14:52:10 675.30 2,770
--------- ------- ---------
14:52:15 675.30 500
--------- ------- ---------
14:52:15 675.30 900
--------- ------- ---------
14:52:15 675.30 27
--------- ------- ---------
14:52:16 675.30 1,542
--------- ------- ---------
14:52:20 675.20 3,702
--------- ------- ---------
14:52:22 675.20 385
--------- ------- ---------
14:52:22 675.20 2,123
--------- ------- ---------
14:52:32 675.10 306
--------- ------- ---------
14:52:35 675.10 100
--------- ------- ---------
14:52:35 675.10 1,895
--------- ------- ---------
14:52:49 675.10 2,014
--------- ------- ---------
14:52:49 675.10 4,416
--------- ------- ---------
14:52:51 675.10 2,000
--------- ------- ---------
14:52:51 675.10 1,114
--------- ------- ---------
14:52:51 675.10 2,000
--------- ------- ---------
14:52:53 675.10 2,000
--------- ------- ---------
14:52:57 675.20 1,114
--------- ------- ---------
14:52:57 675.20 110
--------- ------- ---------
14:53:01 675.20 4,031
--------- ------- ---------
14:53:01 675.20 1,114
--------- ------- ---------
14:53:01 675.20 2,000
--------- ------- ---------
14:53:01 675.20 1,031
--------- ------- ---------
14:53:02 675.20 321
--------- ------- ---------
14:53:05 675.20 1,562
--------- ------- ---------
14:53:05 675.20 2,596
--------- ------- ---------
14:53:32 675.10 151
--------- ------- ---------
14:53:32 675.10 892
--------- ------- ---------
14:53:32 675.10 292
--------- ------- ---------
14:53:32 675.10 2,869
--------- ------- ---------
14:53:56 675.00 2,839
--------- ------- ---------
14:54:15 675.30 1,569
--------- ------- ---------
14:54:15 675.30 987
--------- ------- ---------
14:54:15 675.30 1,450
--------- ------- ---------
14:54:15 675.30 1,236
--------- ------- ---------
14:54:31 675.30 813
--------- ------- ---------
14:54:31 675.30 1,663
--------- ------- ---------
14:54:45 675.30 1,391
--------- ------- ---------
14:54:59 675.10 195
--------- ------- ---------
14:54:59 675.10 3,487
--------- ------- ---------
14:54:59 675.10 1,510
--------- ------- ---------
14:55:22 675.00 623
--------- ------- ---------
14:55:22 675.00 1,545
--------- ------- ---------
14:55:25 675.00 2,437
--------- ------- ---------
14:55:28 674.90 375
--------- ------- ---------
14:55:28 674.90 1,133
--------- ------- ---------
14:55:35 674.80 1,305
--------- ------- ---------
14:56:02 674.70 946
--------- ------- ---------
14:56:02 674.70 2,300
--------- ------- ---------
14:56:02 674.70 167
--------- ------- ---------
14:56:21 674.70 1,411
--------- ------- ---------
14:56:21 674.70 2,784
--------- ------- ---------
14:56:22 674.70 1,169
--------- ------- ---------
14:56:51 674.90 1,780
--------- ------- ---------
14:57:02 674.80 1,112
--------- ------- ---------
14:57:19 674.70 637
--------- ------- ---------
14:57:19 674.70 1,756
--------- ------- ---------
14:57:31 674.60 4,485
--------- ------- ---------
14:57:31 674.60 25
--------- ------- ---------
14:57:32 674.60 1,798
--------- ------- ---------
14:57:32 674.60 383
--------- ------- ---------
14:59:10 674.70 211
--------- ------- ---------
14:59:29 675.00 1,649
--------- ------- ---------
14:59:29 675.00 1,100
--------- ------- ---------
15:03:37 675.30 4,219
--------- ------- ---------
15:03:37 675.30 2,000
--------- ------- ---------
15:03:38 675.30 2,000
--------- ------- ---------
15:03:38 675.30 2,000
--------- ------- ---------
15:03:40 675.20 1,893
--------- ------- ---------
15:03:49 675.20 4,371
--------- ------- ---------
15:04:05 674.90 259
--------- ------- ---------
15:04:05 674.90 90
--------- ------- ---------
15:04:07 674.90 3,027
--------- ------- ---------
15:04:07 674.90 703
--------- ------- ---------
15:04:07 674.90 755
--------- ------- ---------
15:04:31 675.10 1,982
--------- ------- ---------
15:04:37 675.00 2,748
--------- ------- ---------
15:04:37 675.10 1,447
--------- ------- ---------
15:04:42 675.10 1,653
--------- ------- ---------
15:04:50 675.30 1,413
--------- ------- ---------
15:04:54 675.20 2,008
--------- ------- ---------
15:04:54 675.20 2,131
--------- ------- ---------
15:04:55 675.20 1,013
--------- ------- ---------
15:04:55 675.20 1,709
--------- ------- ---------
15:05:00 675.20 991
--------- ------- ---------
15:05:41 675.30 1,239
--------- ------- ---------
15:06:25 675.20 1,033
--------- ------- ---------
15:06:25 675.20 191
--------- ------- ---------
15:06:34 675.00 1,322
--------- ------- ---------
15:06:34 675.00 1,291
--------- ------- ---------
15:07:14 675.30 700
--------- ------- ---------
15:15:54 675.30 200
--------- ------- ---------
15:16:06 675.30 75
--------- ------- ---------
15:16:19 675.30 1,500
--------- ------- ---------
15:16:19 675.30 1,020
--------- ------- ---------
15:16:19 675.30 484
--------- ------- ---------
15:16:19 675.30 1,891
--------- ------- ---------
15:16:25 675.20 1,114
--------- ------- ---------
15:16:25 675.20 1,310
--------- ------- ---------
15:16:29 675.30 1,318
--------- ------- ---------
15:16:48 675.10 559
--------- ------- ---------
15:16:48 675.10 745
--------- ------- ---------
15:16:51 675.10 1,023
--------- ------- ---------
15:16:51 675.10 838
--------- ------- ---------
15:17:01 675.00 893
--------- ------- ---------
15:17:01 675.00 723
--------- ------- ---------
15:17:01 674.90 686
--------- ------- ---------
15:17:07 674.80 136
--------- ------- ---------
15:17:07 674.80 979
--------- ------- ---------
15:17:13 674.60 1,280
--------- ------- ---------
15:17:20 674.60 1,491
--------- ------- ---------
15:17:22 674.50 1,256
--------- ------- ---------
15:17:23 674.50 618
--------- ------- ---------
15:17:24 674.50 392
--------- ------- ---------
15:17:26 674.50 912
--------- ------- ---------
15:17:34 674.50 3,459
--------- ------- ---------
15:17:34 674.40 2,000
--------- ------- ---------
15:17:34 674.40 1,300
--------- ------- ---------
15:17:34 674.50 1,112
--------- ------- ---------
15:17:37 674.40 1,665
--------- ------- ---------
15:17:50 674.40 1,275
--------- ------- ---------
15:17:50 674.40 2,000
--------- ------- ---------
15:17:58 674.20 614
--------- ------- ---------
15:17:58 674.20 1,014
--------- ------- ---------
15:18:05 674.60 948
--------- ------- ---------
15:18:11 674.80 58
--------- ------- ---------
15:18:12 674.80 129
--------- ------- ---------
15:18:14 674.80 2,000
--------- ------- ---------
15:18:14 674.80 781
--------- ------- ---------
15:18:16 674.80 2,000
--------- ------- ---------
15:18:16 674.80 2,265
--------- ------- ---------
15:18:36 675.00 686
--------- ------- ---------
15:18:40 675.00 74
--------- ------- ---------
15:18:43 675.00 4,982
--------- ------- ---------
15:18:43 675.00 1,683
--------- ------- ---------
15:18:48 674.90 88
--------- ------- ---------
15:18:48 674.90 2,000
--------- ------- ---------
15:18:59 674.80 3,005
--------- ------- ---------
15:18:59 674.80 258
--------- ------- ---------
15:18:59 674.80 529
--------- ------- ---------
15:19:07 674.60 535
--------- ------- ---------
15:19:07 674.60 1,019
--------- ------- ---------
15:19:07 674.60 264
--------- ------- ---------
15:19:12 674.60 2,988
--------- ------- ---------
15:19:27 674.80 620
--------- ------- ---------
15:19:27 674.80 2,504
--------- ------- ---------
15:19:34 674.80 1,586
--------- ------- ---------
15:19:35 674.70 1,397
--------- ------- ---------
15:19:44 674.50 1,464
--------- ------- ---------
15:19:44 674.50 172
--------- ------- ---------
15:20:07 674.40 3,721
--------- ------- ---------
15:29:30 675.30 1,133
--------- ------- ---------
15:29:30 675.30 3,359
--------- ------- ---------
15:29:30 675.30 203
--------- ------- ---------
15:29:30 675.30 1,600
--------- ------- ---------
15:29:30 675.30 133
--------- ------- ---------
15:29:43 675.30 375
--------- ------- ---------
15:29:46 675.30 621
--------- ------- ---------
15:29:46 675.30 1,575
--------- ------- ---------
15:29:46 675.30 800
--------- ------- ---------
15:29:46 675.30 1,619
--------- ------- ---------
15:41:55 675.30 773
--------- ------- ---------
15:42:08 675.30 4,216
--------- ------- ---------
15:42:08 675.30 1,485
--------- ------- ---------
15:42:11 675.20 2,262
--------- ------- ---------
15:42:39 675.20 1,244
--------- ------- ---------
15:43:31 675.30 4,410
--------- ------- ---------
15:43:41 675.00 1,513
--------- ------- ---------
15:43:41 675.00 469
--------- ------- ---------
15:43:48 675.00 4,651
--------- ------- ---------
15:44:56 675.30 2,174
--------- ------- ---------
16:04:15 675.30 3,611
--------- ------- ---------
16:04:20 675.30 2,234
--------- ------- ---------
16:04:20 675.20 894
--------- ------- ---------
16:04:20 675.20 881
--------- ------- ---------
16:04:20 675.20 100
--------- ------- ---------
16:04:37 675.20 758
--------- ------- ---------
16:04:37 675.20 492
--------- ------- ---------
16:04:45 675.10 1,664
--------- ------- ---------
16:04:45 675.10 906
--------- ------- ---------
16:05:32 675.10 4,555
--------- ------- ---------
16:05:34 675.10 1,073
--------- ------- ---------
16:05:34 675.10 421
--------- ------- ---------
16:05:51 675.10 154
--------- ------- ---------
16:05:51 675.10 600
--------- ------- ---------
16:05:51 675.10 600
--------- ------- ---------
16:05:51 675.10 500
--------- ------- ---------
16:05:51 675.10 400
--------- ------- ---------
16:05:51 675.10 448
--------- ------- ---------
16:06:00 675.30 4,042
--------- ------- ---------
16:06:10 675.30 2,415
--------- ------- ---------
16:06:10 675.30 2,000
--------- ------- ---------
16:06:10 675.30 2,154
--------- ------- ---------
16:06:10 675.30 950
--------- ------- ---------
16:07:09 675.30 1,373
--------- ------- ---------
16:16:09 675.30 970
--------- ------- ---------
16:16:10 675.30 946
--------- ------- ---------
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
POSAKCDKFBDDPBK
(END) Dow Jones Newswires
December 09, 2016 13:10 ET (18:10 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
