Report of Foreign Issuer (6-k)
September 01 2016 - 12:41PM
Edgar (US Regulatory)
FORM 6-K
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Report of Foreign Private Issuer
Pursuant to Rule 13a - 16 or 15d - 16 of
the Securities Exchange Act of 1934
For the month of September
HSBC Holdings plc
42
nd
Floor, 8 Canada Square, London E14 5HQ, England
(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F).
Form 20-F X Form 40-F ......
(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934).
Yes....... No X
(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ..............).
HSBC HOLDINGS PLC
1 September 2016
Transaction in own shares
HSBC Holdings plc (the
Company
) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (
Goldman Sachs
) as part of its buyback programme announced on 4 August 2016.
Date of purchase:
|
1 September 2016
|
|
|
Number of ordinary shares of US$0.50 each purchased:
|
5,397,828
|
|
|
Highest price paid per share:
|
£5.7790
|
|
|
Lowest price paid per share:
|
£5.6690
|
|
|
Volume weighted average price paid per share:
|
£5.7380
|
Following the purchase of these shares, the Company holds 42,685,235 of its ordinary shares in treasury and has 19,882,701,958 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,882,701,958. This figure for the total number of voting rights may be used by shareholders
as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time
|
Price (p)
|
Quantity
|
08:07:39
|
577.90
|
4,690
|
08:08:15
|
577.90
|
2,069
|
08:08:17
|
577.90
|
2,915
|
08:08:19
|
577.70
|
833
|
08:08:19
|
577.70
|
1,882
|
08:08:19
|
577.70
|
369
|
08:08:19
|
577.70
|
2,291
|
08:09:06
|
577.90
|
5,336
|
08:09:40
|
577.80
|
4,639
|
08:09:47
|
577.80
|
1,967
|
08:09:47
|
577.80
|
901
|
08:09:47
|
577.80
|
4,474
|
08:10:09
|
577.70
|
380
|
08:10:14
|
577.90
|
2,113
|
08:10:14
|
577.90
|
380
|
08:10:14
|
577.90
|
200
|
08:10:14
|
577.90
|
1,162
|
08:10:18
|
577.80
|
4,467
|
08:10:18
|
577.80
|
885
|
08:10:18
|
577.80
|
23
|
08:11:20
|
577.50
|
5,375
|
08:12:13
|
577.90
|
2,543
|
08:12:13
|
577.90
|
2,382
|
08:12:32
|
577.70
|
745
|
08:12:44
|
577.90
|
4,616
|
08:12:49
|
577.90
|
759
|
08:12:50
|
577.80
|
3,800
|
08:13:22
|
577.80
|
3,469
|
08:13:22
|
577.80
|
2,000
|
08:13:38
|
577.70
|
5,375
|
08:13:55
|
577.50
|
1,075
|
08:14:00
|
577.50
|
2,349
|
08:14:00
|
577.50
|
950
|
08:14:04
|
577.80
|
3,675
|
08:14:04
|
577.80
|
1,700
|
08:14:34
|
577.70
|
5,344
|
08:14:39
|
577.50
|
1,100
|
08:14:40
|
577.50
|
4,275
|
08:14:44
|
577.60
|
607
|
08:14:44
|
577.60
|
1,601
|
08:15:39
|
577.50
|
440
|
08:15:39
|
577.50
|
795
|
08:15:44
|
577.50
|
2,000
|
08:15:52
|
577.60
|
431
|
08:15:52
|
577.60
|
2,000
|
08:15:58
|
577.60
|
3,434
|
08:15:58
|
577.60
|
2,000
|
08:15:58
|
577.60
|
898
|
08:16:16
|
577.60
|
488
|
08:16:16
|
577.60
|
2,000
|
08:16:16
|
577.60
|
893
|
08:16:16
|
577.60
|
1,107
|
08:16:30
|
577.30
|
4,649
|
08:16:30
|
577.30
|
455
|
08:16:57
|
577.50
|
2,000
|
08:17:12
|
577.50
|
2,000
|
08:17:12
|
577.50
|
1,600
|
08:17:27
|
577.60
|
2,382
|
08:17:27
|
577.60
|
2,000
|
08:17:27
|
577.60
|
1,046
|
08:17:32
|
577.50
|
2,831
|
08:17:32
|
577.50
|
2,000
|
08:18:05
|
577.60
|
218
|
08:18:05
|
577.60
|
2,100
|
08:18:05
|
577.60
|
1,372
|
08:18:05
|
577.60
|
2,000
|
08:18:10
|
577.60
|
4,550
|
08:18:10
|
577.60
|
2,000
|
08:18:31
|
577.60
|
1,927
|
08:18:31
|
577.60
|
595
|
08:18:31
|
577.60
|
2,000
|
08:18:45
|
577.60
|
3,507
|
08:18:45
|
577.60
|
566
|
08:18:45
|
577.60
|
2,000
|
08:19:25
|
577.70
|
2,000
|
08:19:37
|
577.70
|
264
|
08:19:37
|
577.70
|
3,111
|
08:19:58
|
577.80
|
6,211
|
08:19:58
|
577.80
|
2,000
|
08:19:58
|
577.80
|
2,447
|
08:19:58
|
577.80
|
2,098
|
08:19:58
|
577.80
|
1,675
|
08:20:10
|
577.80
|
5,259
|
08:20:38
|
577.80
|
309
|
08:20:49
|
577.70
|
1,166
|
08:20:55
|
577.70
|
2,657
|
08:20:58
|
577.70
|
1,144
|
08:21:08
|
577.90
|
5,185
|
08:21:32
|
577.80
|
5,003
|
08:21:44
|
577.80
|
5,375
|
08:21:53
|
577.90
|
1,233
|
08:22:11
|
577.90
|
2,000
|
08:22:11
|
577.90
|
1,200
|
08:22:18
|
577.90
|
1,897
|
08:22:27
|
577.80
|
4,627
|
08:22:38
|
577.80
|
5,361
|
08:46:21
|
577.90
|
4,358
|
08:46:33
|
577.60
|
3,615
|
08:46:36
|
577.80
|
1,000
|
08:46:41
|
577.90
|
1,549
|
09:01:42
|
577.90
|
178
|
09:01:42
|
577.90
|
5,375
|
09:01:48
|
577.90
|
1,800
|
09:02:18
|
577.90
|
1,000
|
09:02:18
|
577.90
|
1,751
|
09:02:18
|
577.90
|
2,456
|
09:02:18
|
577.90
|
2,919
|
09:02:27
|
577.90
|
3,375
|
09:02:27
|
577.90
|
2,000
|
09:02:27
|
577.90
|
2,402
|
09:02:27
|
577.90
|
222
|
09:03:02
|
577.90
|
2,000
|
09:03:02
|
577.90
|
1,000
|
09:03:02
|
577.90
|
2,000
|
09:03:03
|
577.90
|
750
|
09:03:03
|
577.90
|
500
|
09:03:10
|
577.80
|
831
|
09:03:10
|
577.80
|
1,000
|
09:03:10
|
577.80
|
1,551
|
09:03:11
|
577.80
|
3,544
|
09:04:03
|
577.90
|
2,000
|
09:04:14
|
577.90
|
2,000
|
09:04:19
|
577.90
|
842
|
09:04:24
|
577.90
|
2,000
|
09:04:24
|
577.90
|
1,000
|
09:04:29
|
577.90
|
1,000
|
09:04:29
|
577.90
|
2,481
|
09:04:36
|
577.80
|
1,599
|
09:04:36
|
577.80
|
5,015
|
09:04:36
|
577.80
|
360
|
09:05:11
|
577.70
|
3,129
|
09:05:17
|
577.70
|
1,895
|
09:05:32
|
577.90
|
1,400
|
09:05:32
|
577.90
|
2,097
|
09:07:23
|
577.90
|
3,461
|
09:07:26
|
577.90
|
1,885
|
09:07:40
|
577.80
|
4,518
|
09:25:03
|
577.90
|
4,338
|
09:26:48
|
577.90
|
5,279
|
09:27:14
|
577.90
|
4,410
|
09:27:24
|
577.90
|
1,226
|
09:28:13
|
577.90
|
1,063
|
09:28:33
|
577.90
|
5,375
|
09:29:01
|
577.90
|
108
|
09:29:01
|
577.90
|
1,759
|
09:29:01
|
577.90
|
1,400
|
09:29:01
|
577.90
|
2,059
|
09:29:01
|
577.90
|
1,268
|
09:29:01
|
577.90
|
2,000
|
09:29:01
|
577.80
|
5,375
|
09:30:20
|
577.70
|
5,375
|
09:30:41
|
577.50
|
5,375
|
09:31:13
|
577.30
|
1,200
|
09:31:13
|
577.30
|
2,000
|
09:31:53
|
577.80
|
1,300
|
09:31:58
|
577.90
|
1,329
|
09:31:58
|
577.90
|
2,000
|
09:32:02
|
577.70
|
1,069
|
09:32:02
|
577.70
|
2,000
|
09:32:02
|
577.70
|
1,163
|
09:32:02
|
577.70
|
1,900
|
09:32:02
|
577.70
|
2,312
|
09:32:21
|
577.50
|
3,200
|
09:32:56
|
577.60
|
1,000
|
09:33:01
|
577.60
|
1,000
|
09:33:01
|
577.60
|
530
|
09:33:06
|
577.70
|
84
|
09:33:06
|
577.70
|
533
|
09:33:11
|
577.70
|
1,956
|
09:33:18
|
577.70
|
726
|
09:33:18
|
577.70
|
1,000
|
09:33:18
|
577.70
|
2,000
|
09:33:18
|
577.70
|
209
|
09:33:18
|
577.70
|
529
|
09:33:52
|
577.60
|
1,000
|
09:33:57
|
577.70
|
747
|
09:33:57
|
577.70
|
554
|
09:33:57
|
577.70
|
602
|
09:33:57
|
577.70
|
341
|
09:33:57
|
577.70
|
2,000
|
09:33:57
|
577.70
|
430
|
09:49:09
|
577.90
|
4,697
|
09:51:05
|
577.90
|
4,035
|
09:51:05
|
577.90
|
1,000
|
09:51:49
|
577.90
|
2,490
|
09:51:49
|
577.90
|
1,759
|
09:51:49
|
577.90
|
1,126
|
09:51:49
|
577.90
|
5,375
|
09:52:38
|
577.90
|
5,375
|
09:53:15
|
577.90
|
1,156
|
09:53:15
|
577.90
|
4,129
|
09:53:45
|
577.70
|
5,089
|
09:54:09
|
577.70
|
5,375
|
09:54:35
|
577.80
|
4,881
|
09:57:17
|
577.90
|
5,228
|
09:57:21
|
577.90
|
5,375
|
09:57:31
|
577.90
|
1,110
|
09:57:52
|
577.90
|
5,192
|
09:58:47
|
577.80
|
1,000
|
09:58:47
|
577.80
|
2,000
|
09:58:47
|
577.80
|
2,529
|
09:58:47
|
577.80
|
2,846
|
09:58:49
|
577.80
|
811
|
09:58:51
|
577.90
|
906
|
09:58:51
|
577.90
|
865
|
10:00:10
|
577.90
|
2,000
|
10:00:11
|
577.90
|
1,000
|
10:00:15
|
577.90
|
931
|
10:00:15
|
577.90
|
732
|
10:00:20
|
577.90
|
1,000
|
10:00:20
|
577.90
|
890
|
10:00:25
|
577.90
|
833
|
10:00:25
|
577.90
|
1,079
|
10:00:25
|
577.90
|
149
|
10:00:32
|
577.90
|
888
|
10:00:32
|
577.90
|
1,000
|
10:00:32
|
577.90
|
113
|
10:00:32
|
577.90
|
493
|
10:01:48
|
577.90
|
1,175
|
10:01:48
|
577.90
|
1,200
|
10:01:48
|
577.90
|
2,000
|
10:01:48
|
577.90
|
1,000
|
10:01:48
|
577.90
|
5,375
|
10:01:50
|
577.80
|
203
|
10:01:52
|
577.80
|
2,878
|
10:01:54
|
577.90
|
1,288
|
10:01:54
|
577.90
|
1,000
|
10:02:14
|
577.70
|
576
|
10:02:19
|
577.70
|
4,799
|
10:03:05
|
577.90
|
3,377
|
10:03:05
|
577.90
|
1,500
|
10:03:07
|
577.90
|
4,270
|
10:03:18
|
577.90
|
385
|
10:03:18
|
577.90
|
1,000
|
10:03:42
|
577.90
|
729
|
10:03:42
|
577.90
|
871
|
10:03:42
|
577.90
|
1,402
|
10:03:42
|
577.90
|
1,260
|
10:03:42
|
577.90
|
505
|
10:03:57
|
577.70
|
1,578
|
10:04:01
|
577.70
|
5,375
|
10:04:53
|
577.70
|
1,878
|
10:04:59
|
577.80
|
581
|
10:04:59
|
577.80
|
2,000
|
10:05:00
|
577.70
|
1,845
|
10:05:00
|
577.70
|
3,530
|
10:05:46
|
577.90
|
1,087
|
10:05:46
|
577.90
|
2,000
|
10:05:46
|
577.90
|
1,400
|
10:05:47
|
577.80
|
5,375
|
10:05:47
|
577.90
|
719
|
10:05:47
|
577.90
|
1,000
|
10:05:47
|
577.90
|
2,000
|
10:06:05
|
577.80
|
2,436
|
10:06:33
|
577.50
|
5,375
|
10:06:55
|
577.60
|
1,275
|
10:07:28
|
577.60
|
750
|
10:07:28
|
577.60
|
971
|
10:07:34
|
577.60
|
5,375
|
10:07:51
|
577.60
|
34
|
10:07:51
|
577.60
|
5,375
|
10:08:00
|
577.60
|
1,652
|
10:08:28
|
577.80
|
1,173
|
10:08:28
|
577.80
|
2,934
|
10:08:39
|
577.80
|
2,000
|
10:08:39
|
577.80
|
600
|
10:08:42
|
577.80
|
539
|
10:09:32
|
577.90
|
2,136
|
10:09:32
|
577.90
|
2,203
|
10:09:55
|
577.90
|
2,000
|
10:09:55
|
577.90
|
1,000
|
10:09:55
|
577.90
|
5,350
|
10:09:56
|
577.90
|
1,060
|
10:09:56
|
577.90
|
1,300
|
10:10:49
|
577.90
|
4,472
|
10:11:41
|
577.90
|
1,042
|
10:11:41
|
577.90
|
606
|
10:11:41
|
577.90
|
4,769
|
10:12:10
|
577.90
|
1,873
|
10:12:10
|
577.90
|
1,331
|
10:12:10
|
577.90
|
1,772
|
10:12:10
|
577.90
|
4,287
|
10:12:15
|
577.90
|
273
|
10:12:15
|
577.90
|
497
|
10:12:15
|
577.90
|
448
|
10:12:31
|
577.90
|
4,573
|
10:14:38
|
577.90
|
4,373
|
10:16:09
|
577.70
|
1,100
|
10:16:09
|
577.70
|
1,329
|
10:16:09
|
577.70
|
1,000
|
10:16:09
|
577.70
|
1,500
|
10:16:10
|
577.70
|
446
|
10:16:17
|
577.70
|
288
|
10:16:32
|
577.70
|
1,000
|
10:16:32
|
577.70
|
1,000
|
10:16:45
|
577.70
|
1,000
|
10:16:45
|
577.70
|
1,000
|
10:16:45
|
577.70
|
550
|
10:16:45
|
577.70
|
576
|
10:16:45
|
577.70
|
444
|
10:16:53
|
577.70
|
5,375
|
10:17:16
|
577.70
|
3,842
|
10:18:09
|
577.70
|
1,633
|
10:18:09
|
577.70
|
1,448
|
10:18:09
|
577.70
|
2,294
|
10:18:09
|
577.70
|
470
|
10:18:09
|
577.70
|
2,392
|
10:18:09
|
577.70
|
2,513
|
10:18:09
|
577.70
|
291
|
10:18:09
|
577.70
|
5,084
|
10:18:12
|
577.70
|
493
|
10:19:00
|
577.80
|
20
|
10:19:00
|
577.80
|
1,950
|
10:19:00
|
577.80
|
2,288
|
10:19:00
|
577.80
|
1,117
|
10:19:04
|
577.80
|
1,100
|
10:19:04
|
577.80
|
1,093
|
10:19:04
|
577.80
|
1,096
|
10:19:04
|
577.80
|
1,000
|
10:19:04
|
577.80
|
315
|
10:19:09
|
577.80
|
1,046
|
10:19:09
|
577.80
|
1,050
|
10:19:14
|
577.80
|
65
|
10:19:14
|
577.80
|
1,332
|
10:19:14
|
577.80
|
1,100
|
10:19:14
|
577.80
|
2,000
|
10:19:33
|
577.70
|
609
|
10:19:33
|
577.70
|
2,000
|
10:19:33
|
577.70
|
1,900
|
10:19:41
|
577.60
|
1,204
|
10:19:41
|
577.60
|
5,375
|
10:20:23
|
577.50
|
690
|
10:20:23
|
577.50
|
2,146
|
10:20:23
|
577.50
|
136
|
10:20:23
|
577.50
|
1,208
|
10:20:44
|
577.70
|
856
|
10:20:44
|
577.70
|
734
|
10:21:55
|
577.70
|
2,180
|
10:21:55
|
577.70
|
1,000
|
10:21:55
|
577.70
|
1,121
|
10:21:55
|
577.70
|
1,074
|
10:21:55
|
577.70
|
3,405
|
10:21:55
|
577.70
|
1,970
|
10:21:56
|
577.60
|
2,482
|
10:21:57
|
577.60
|
2,088
|
10:21:57
|
577.60
|
805
|
10:22:03
|
577.50
|
1,836
|
10:22:04
|
577.60
|
1,869
|
10:22:15
|
577.40
|
5,375
|
10:22:16
|
577.40
|
1,225
|
10:22:16
|
577.40
|
1,000
|
10:22:53
|
577.00
|
800
|
10:22:53
|
577.00
|
1,000
|
10:23:11
|
577.00
|
1,307
|
10:23:12
|
577.00
|
4,409
|
10:23:13
|
577.00
|
966
|
10:23:18
|
577.00
|
1,159
|
10:23:42
|
576.90
|
5,372
|
10:24:01
|
577.00
|
3,366
|
10:24:12
|
577.10
|
1,997
|
10:24:12
|
577.10
|
145
|
10:24:35
|
577.10
|
379
|
10:24:36
|
577.10
|
639
|
10:24:36
|
577.10
|
1,000
|
10:24:36
|
577.10
|
3,109
|
10:24:36
|
577.10
|
1,105
|
10:24:58
|
576.90
|
4,430
|
10:25:28
|
576.90
|
460
|
10:25:28
|
576.90
|
1,759
|
10:25:28
|
576.90
|
3,014
|
10:26:07
|
577.10
|
1,067
|
10:26:12
|
577.10
|
1,000
|
10:26:12
|
577.10
|
2,000
|
10:26:17
|
577.10
|
1,267
|
10:26:38
|
577.10
|
1,039
|
10:26:38
|
577.10
|
2,000
|
10:26:38
|
577.10
|
1,352
|
10:26:38
|
577.10
|
750
|
10:26:38
|
577.10
|
234
|
10:26:38
|
577.10
|
4,322
|
10:26:39
|
577.00
|
2,063
|
10:26:39
|
577.00
|
1,000
|
10:27:24
|
577.00
|
500
|
10:27:29
|
577.00
|
919
|
10:27:36
|
577.00
|
2,235
|
10:27:38
|
576.90
|
987
|
10:27:38
|
576.90
|
2,750
|
10:27:38
|
576.90
|
1,638
|
10:27:42
|
576.90
|
2,439
|
10:28:10
|
577.10
|
2,581
|
10:28:10
|
577.10
|
371
|
10:28:37
|
577.00
|
2,000
|
10:28:38
|
577.00
|
307
|
10:28:38
|
577.00
|
250
|
10:28:38
|
577.00
|
2,345
|
10:28:38
|
577.00
|
1,000
|
10:28:53
|
576.80
|
1,500
|
10:28:53
|
576.80
|
3,085
|
10:29:37
|
576.90
|
4,252
|
10:29:59
|
577.00
|
1,300
|
10:29:59
|
577.00
|
1,000
|
10:30:04
|
577.00
|
1,067
|
10:30:04
|
577.00
|
112
|
10:30:09
|
576.90
|
1,000
|
10:30:39
|
576.40
|
952
|
10:30:42
|
576.50
|
783
|
10:30:42
|
576.50
|
2,027
|
10:30:42
|
576.50
|
1,067
|
10:30:42
|
576.50
|
750
|
10:31:11
|
576.60
|
930
|
10:31:11
|
576.60
|
2,461
|
10:31:11
|
576.60
|
1,095
|
10:31:12
|
576.60
|
808
|
10:31:38
|
576.60
|
5,375
|
10:32:03
|
576.50
|
3,933
|
10:32:03
|
576.50
|
1,442
|
10:32:46
|
576.60
|
2,128
|
10:32:51
|
576.60
|
1,000
|
10:32:51
|
576.60
|
825
|
10:32:56
|
576.60
|
1,400
|
10:33:05
|
576.60
|
2,500
|
10:33:12
|
576.60
|
341
|
10:33:12
|
576.60
|
1,000
|
10:33:12
|
576.60
|
1,500
|
10:33:43
|
576.70
|
2,000
|
10:34:37
|
576.90
|
2,000
|
10:34:42
|
576.90
|
451
|
10:34:47
|
576.90
|
501
|
10:34:47
|
576.90
|
2,000
|
10:35:01
|
577.00
|
1,453
|
10:35:01
|
577.00
|
1,100
|
10:35:01
|
577.00
|
1,100
|
10:35:01
|
577.00
|
2,000
|
10:35:01
|
577.00
|
1,268
|
10:35:05
|
576.90
|
5,375
|
10:35:07
|
576.90
|
628
|
10:35:07
|
576.90
|
2,000
|
10:35:25
|
576.80
|
5,103
|
10:35:55
|
576.80
|
5,337
|
10:36:32
|
576.90
|
1,278
|
10:36:32
|
576.90
|
1,000
|
10:36:37
|
576.90
|
750
|
10:36:42
|
576.90
|
467
|
10:36:42
|
576.90
|
2,000
|
10:36:59
|
576.70
|
5,361
|
10:37:19
|
576.40
|
5,307
|
10:37:45
|
576.50
|
5,361
|
10:38:14
|
576.20
|
5,375
|
10:39:05
|
576.40
|
476
|
10:39:05
|
576.40
|
130
|
10:39:10
|
576.40
|
2,000
|
10:39:15
|
576.40
|
698
|
10:39:15
|
576.40
|
2,000
|
10:39:25
|
576.40
|
600
|
10:39:25
|
576.40
|
3,124
|
10:39:30
|
576.40
|
1,121
|
10:39:54
|
576.30
|
1,067
|
10:39:59
|
576.20
|
3,496
|
10:39:59
|
576.20
|
176
|
10:39:59
|
576.20
|
96
|
10:40:23
|
576.10
|
1,000
|
10:40:23
|
576.10
|
320
|
10:40:24
|
576.10
|
1,227
|
10:40:24
|
576.10
|
2,000
|
10:40:28
|
575.90
|
1,000
|
10:40:48
|
575.90
|
2,908
|
10:40:53
|
576.00
|
204
|
10:40:53
|
576.00
|
1,185
|
10:40:58
|
576.00
|
554
|
10:41:03
|
576.00
|
465
|
10:41:03
|
576.00
|
300
|
10:41:47
|
575.90
|
950
|
10:41:47
|
575.90
|
5,375
|
10:41:48
|
575.90
|
585
|
10:41:48
|
575.90
|
256
|
10:41:48
|
575.90
|
1,352
|
10:41:48
|
575.90
|
1,232
|
10:41:48
|
575.90
|
1,000
|
10:42:17
|
575.80
|
5,375
|
10:42:48
|
575.90
|
1,950
|
10:42:49
|
575.90
|
761
|
10:42:49
|
575.90
|
1,341
|
10:42:49
|
575.90
|
1,000
|
10:42:49
|
575.90
|
1,067
|
10:43:29
|
576.00
|
2,000
|
10:43:34
|
576.00
|
1,067
|
10:43:34
|
576.00
|
2,000
|
10:43:46
|
576.00
|
2,260
|
10:43:46
|
576.00
|
1,067
|
10:43:47
|
576.00
|
1,000
|
10:43:51
|
576.00
|
323
|
10:43:51
|
576.00
|
961
|
10:44:24
|
576.20
|
2,436
|
10:44:34
|
576.30
|
1,000
|
10:44:34
|
576.30
|
1,067
|
10:44:34
|
576.30
|
177
|
10:44:43
|
576.20
|
2,954
|
10:44:43
|
576.20
|
2,421
|
10:45:19
|
576.30
|
300
|
10:45:19
|
576.30
|
281
|
10:45:19
|
576.30
|
478
|
10:45:24
|
576.40
|
1,000
|
10:45:24
|
576.40
|
2,000
|
10:45:29
|
576.30
|
1,028
|
10:45:29
|
576.30
|
1,000
|
10:45:35
|
576.20
|
4,993
|
10:46:06
|
576.10
|
5,375
|
10:46:31
|
576.10
|
109
|
10:46:31
|
576.10
|
1,382
|
10:46:45
|
576.00
|
1,100
|
10:46:45
|
576.00
|
1,000
|
10:46:45
|
576.00
|
1,100
|
10:46:45
|
576.00
|
1,200
|
10:47:21
|
575.90
|
4,103
|
10:47:47
|
575.90
|
1,715
|
10:47:56
|
575.90
|
1,000
|
10:47:56
|
575.90
|
2,000
|
10:48:35
|
575.70
|
1,327
|
10:48:35
|
575.70
|
4,048
|
10:49:08
|
575.70
|
579
|
10:49:11
|
575.70
|
2,000
|
10:49:13
|
575.60
|
1,016
|
10:49:13
|
575.60
|
838
|
10:49:30
|
575.50
|
311
|
10:49:30
|
575.50
|
1,700
|
10:49:30
|
575.50
|
4,386
|
10:49:30
|
575.50
|
989
|
10:50:01
|
575.30
|
4,468
|
10:50:27
|
575.30
|
5,355
|
10:51:11
|
575.10
|
5,341
|
10:51:29
|
574.70
|
5,359
|
10:52:14
|
574.50
|
2,000
|
10:52:24
|
574.50
|
60
|
10:52:31
|
574.40
|
3,375
|
10:52:31
|
574.40
|
2,000
|
10:52:31
|
574.40
|
2,225
|
10:53:12
|
574.70
|
464
|
10:53:12
|
574.70
|
2,000
|
10:53:12
|
574.70
|
2,575
|
10:53:13
|
574.70
|
2,006
|
10:54:02
|
574.80
|
1,801
|
10:54:02
|
574.80
|
2,250
|
10:54:02
|
574.80
|
915
|
10:54:10
|
574.70
|
573
|
10:54:12
|
574.80
|
226
|
10:54:12
|
574.80
|
103
|
10:54:12
|
574.80
|
172
|
10:54:13
|
574.80
|
2,224
|
10:54:13
|
574.80
|
562
|
10:54:13
|
574.80
|
800
|
10:54:37
|
574.80
|
5,375
|
10:55:13
|
574.90
|
422
|
10:55:13
|
574.90
|
613
|
10:55:25
|
575.10
|
1,388
|
10:55:25
|
575.10
|
166
|
10:55:25
|
575.10
|
997
|
10:55:25
|
575.10
|
610
|
10:55:25
|
575.10
|
2,000
|
10:55:30
|
575.00
|
5,185
|
10:56:12
|
575.00
|
2,000
|
10:56:12
|
575.00
|
240
|
10:56:13
|
575.00
|
2,683
|
10:56:13
|
575.00
|
264
|
10:56:54
|
574.80
|
132
|
10:56:54
|
574.80
|
1,067
|
10:56:54
|
574.80
|
1,200
|
10:56:54
|
574.80
|
498
|
10:56:54
|
574.80
|
783
|
10:56:54
|
574.80
|
2,000
|
10:56:54
|
574.80
|
1,000
|
10:57:08
|
575.00
|
4,385
|
10:57:47
|
575.20
|
539
|
10:57:47
|
575.20
|
908
|
10:57:52
|
575.20
|
1,000
|
10:57:52
|
575.20
|
1,282
|
10:57:57
|
575.20
|
1,288
|
10:58:13
|
575.20
|
1,891
|
10:58:13
|
575.20
|
451
|
10:58:13
|
575.20
|
2,000
|
10:59:00
|
575.30
|
2,223
|
10:59:00
|
575.30
|
917
|
10:59:00
|
575.30
|
1,000
|
10:59:00
|
575.30
|
2,000
|
10:59:00
|
575.30
|
816
|
10:59:00
|
575.30
|
144
|
10:59:09
|
575.20
|
964
|
10:59:09
|
575.20
|
1,000
|
10:59:09
|
575.20
|
1,834
|
10:59:09
|
575.20
|
889
|
10:59:09
|
575.20
|
2,652
|
10:59:33
|
575.20
|
3,031
|
11:00:03
|
575.20
|
5,363
|
11:01:13
|
575.30
|
3,958
|
11:01:15
|
575.30
|
218
|
11:01:20
|
575.30
|
2,037
|
11:01:26
|
575.30
|
1,000
|
11:01:26
|
575.30
|
1,200
|
11:01:26
|
575.30
|
3,120
|
11:01:42
|
575.40
|
3,191
|
11:02:04
|
575.60
|
210
|
11:02:04
|
575.60
|
2,000
|
11:02:04
|
575.60
|
1,200
|
11:02:04
|
575.60
|
866
|
11:02:04
|
575.60
|
1,067
|
11:02:04
|
575.60
|
1,200
|
11:02:22
|
575.40
|
5,375
|
11:03:00
|
575.30
|
777
|
11:03:00
|
575.30
|
24
|
11:03:00
|
575.30
|
1,300
|
11:03:00
|
575.30
|
1,000
|
11:03:00
|
575.30
|
2,000
|
11:03:00
|
575.30
|
557
|
11:03:33
|
575.10
|
1,000
|
11:03:33
|
575.10
|
1,100
|
11:03:41
|
575.10
|
1,890
|
11:06:22
|
575.30
|
1,100
|
11:06:22
|
575.30
|
1,000
|
11:06:22
|
575.30
|
4,312
|
11:06:23
|
575.30
|
3,275
|
11:06:35
|
575.30
|
1,124
|
11:07:02
|
574.90
|
5,375
|
11:07:29
|
575.10
|
1
|
11:07:29
|
575.10
|
5,374
|
11:08:00
|
574.60
|
5,375
|
11:09:16
|
574.50
|
5,375
|
11:09:16
|
574.50
|
4,240
|
11:09:31
|
574.50
|
1,067
|
11:11:05
|
575.00
|
2,375
|
11:11:05
|
575.00
|
1,000
|
11:11:05
|
575.00
|
2,000
|
11:11:05
|
575.00
|
5,375
|
11:12:11
|
575.20
|
2,000
|
11:12:20
|
575.30
|
443
|
11:12:25
|
575.30
|
915
|
11:12:25
|
575.30
|
631
|
11:12:25
|
575.30
|
2,000
|
11:13:05
|
575.40
|
2,090
|
11:13:07
|
575.50
|
841
|
11:13:12
|
575.50
|
468
|
11:13:12
|
575.50
|
820
|
11:13:17
|
575.50
|
225
|
11:13:22
|
575.60
|
1,000
|
11:13:33
|
575.60
|
1,000
|
11:13:33
|
575.60
|
1,000
|
11:13:38
|
575.50
|
658
|
11:13:38
|
575.50
|
280
|
11:13:38
|
575.50
|
2,000
|
11:13:52
|
575.70
|
4,102
|
11:14:22
|
575.70
|
1,000
|
11:14:22
|
575.70
|
2,000
|
11:14:27
|
575.70
|
3,631
|
11:14:54
|
575.90
|
2,122
|
11:14:54
|
575.90
|
1,000
|
11:14:54
|
575.90
|
442
|
11:14:54
|
575.90
|
521
|
11:15:15
|
575.70
|
5,375
|
11:16:16
|
576.10
|
1,297
|
11:16:16
|
576.10
|
1,300
|
11:16:16
|
576.10
|
1,600
|
11:16:16
|
576.10
|
5,375
|
11:16:22
|
576.10
|
5
|
11:16:22
|
576.10
|
1,173
|
11:16:23
|
576.10
|
703
|
11:16:23
|
576.10
|
1,100
|
11:16:23
|
576.10
|
1,200
|
11:17:09
|
576.30
|
1,000
|
11:17:09
|
576.30
|
1,759
|
11:17:09
|
576.30
|
973
|
11:17:09
|
576.30
|
344
|
11:17:09
|
576.30
|
1,000
|
11:17:09
|
576.30
|
1,000
|
11:17:40
|
576.30
|
1,775
|
11:18:05
|
576.00
|
2,082
|
11:18:05
|
576.10
|
5,375
|
11:19:11
|
576.10
|
1,692
|
11:19:18
|
576.10
|
2,758
|
11:19:18
|
576.10
|
879
|
11:19:18
|
576.10
|
46
|
11:19:43
|
575.80
|
4,982
|
11:19:43
|
575.80
|
393
|
11:20:11
|
575.60
|
4,980
|
11:20:53
|
575.60
|
57
|
11:20:53
|
575.60
|
1,358
|
11:21:01
|
575.50
|
2,000
|
11:21:01
|
575.50
|
163
|
11:21:01
|
575.50
|
1,100
|
11:21:01
|
575.50
|
2,000
|
11:21:18
|
575.40
|
4,652
|
11:21:47
|
575.30
|
829
|
11:21:47
|
575.30
|
1,079
|
11:21:47
|
575.30
|
3,467
|
11:22:39
|
575.40
|
750
|
11:22:39
|
575.40
|
1,000
|
11:23:08
|
575.30
|
250
|
11:23:08
|
575.30
|
404
|
11:23:08
|
575.30
|
1,200
|
11:23:08
|
575.30
|
1,305
|
11:23:08
|
575.30
|
1,000
|
11:23:08
|
575.30
|
1,759
|
11:23:08
|
575.20
|
1,000
|
11:23:08
|
575.20
|
2,000
|
11:23:08
|
575.30
|
1,065
|
11:23:08
|
575.30
|
2,110
|
11:23:08
|
575.30
|
1,000
|
11:23:08
|
575.30
|
1,200
|
11:24:07
|
574.90
|
5,375
|
11:24:34
|
574.80
|
92
|
11:24:38
|
574.80
|
5,283
|
11:26:31
|
575.30
|
3,412
|
11:26:31
|
575.30
|
1,000
|
11:26:32
|
575.30
|
735
|
11:26:32
|
575.30
|
714
|
11:26:32
|
575.30
|
1,000
|
11:26:32
|
575.30
|
2,000
|
11:26:32
|
575.20
|
814
|
11:26:38
|
575.10
|
1,226
|
11:28:33
|
575.20
|
569
|
11:28:33
|
575.20
|
1,542
|
11:28:33
|
575.20
|
1,000
|
11:28:33
|
575.20
|
1,200
|
11:29:08
|
575.50
|
443
|
11:29:08
|
575.50
|
1,269
|
11:29:13
|
575.40
|
1,373
|
11:29:18
|
575.40
|
706
|
11:29:51
|
575.50
|
639
|
11:29:51
|
575.50
|
683
|
11:29:51
|
575.50
|
2,053
|
11:29:51
|
575.50
|
2,000
|
11:30:57
|
575.50
|
5,375
|
11:31:02
|
575.60
|
2,000
|
11:31:02
|
575.60
|
3,375
|
11:31:02
|
575.60
|
2,000
|
11:31:07
|
575.60
|
371
|
11:31:07
|
575.60
|
950
|
11:31:07
|
575.60
|
392
|
11:31:07
|
575.60
|
1,000
|
11:31:07
|
575.60
|
2,000
|
11:31:12
|
575.60
|
1,339
|
11:31:52
|
575.70
|
4,358
|
11:32:03
|
575.60
|
1,326
|
11:32:03
|
575.60
|
5,375
|
11:32:41
|
575.70
|
1,200
|
11:32:41
|
575.70
|
1,679
|
11:32:41
|
575.70
|
1,000
|
11:32:46
|
575.60
|
1,067
|
11:33:00
|
575.50
|
5,375
|
11:34:35
|
575.60
|
966
|
11:34:35
|
575.60
|
1,709
|
11:34:35
|
575.60
|
1,000
|
11:34:35
|
575.60
|
1,700
|
11:34:35
|
575.60
|
940
|
11:34:35
|
575.60
|
4,435
|
11:35:13
|
575.40
|
146
|
11:35:13
|
575.40
|
1,000
|
11:35:13
|
575.40
|
1,768
|
11:35:13
|
575.50
|
25
|
11:35:13
|
575.50
|
1,000
|
11:35:13
|
575.50
|
2,000
|
11:35:13
|
575.50
|
2,000
|
11:35:13
|
575.40
|
350
|
11:35:13
|
575.50
|
4,316
|
11:35:55
|
575.40
|
478
|
11:35:55
|
575.40
|
2,014
|
11:35:55
|
575.40
|
1,202
|
11:36:26
|
575.40
|
1,200
|
11:36:26
|
575.40
|
1,000
|
11:36:26
|
575.40
|
1,200
|
11:36:26
|
575.40
|
2,000
|
11:37:19
|
575.40
|
2,044
|
11:37:19
|
575.40
|
3,331
|
11:37:20
|
575.40
|
3,175
|
11:37:20
|
575.40
|
1,200
|
11:37:20
|
575.40
|
1,000
|
11:38:04
|
575.60
|
1,730
|
11:38:09
|
575.70
|
1,000
|
11:38:09
|
575.70
|
1,463
|
11:38:32
|
575.60
|
1,827
|
11:38:32
|
575.60
|
5,375
|
11:38:57
|
575.40
|
4,760
|
11:39:43
|
575.60
|
1,972
|
11:39:43
|
575.60
|
811
|
11:39:43
|
575.60
|
182
|
11:39:58
|
575.70
|
1,000
|
11:40:02
|
575.80
|
1,228
|
11:40:04
|
575.70
|
5,375
|
11:40:05
|
575.70
|
2,322
|
11:40:36
|
575.70
|
1,956
|
11:40:40
|
575.70
|
1,170
|
11:41:06
|
575.60
|
5,201
|
11:41:40
|
575.30
|
1,918
|
11:41:40
|
575.30
|
772
|
11:42:10
|
575.40
|
327
|
11:42:10
|
575.40
|
1,067
|
11:42:10
|
575.40
|
800
|
11:42:10
|
575.40
|
1,000
|
11:42:11
|
575.30
|
737
|
11:42:20
|
575.30
|
813
|
11:42:20
|
575.30
|
1,655
|
11:42:20
|
575.30
|
2,907
|
11:42:20
|
575.30
|
1,021
|
11:43:00
|
575.20
|
1,691
|
11:43:00
|
575.20
|
84
|
11:43:00
|
575.20
|
382
|
11:43:20
|
575.30
|
1,097
|
11:43:25
|
575.20
|
5,375
|
11:45:12
|
575.10
|
3,625
|
11:45:12
|
575.10
|
750
|
11:45:12
|
575.10
|
1,000
|
11:46:30
|
575.20
|
557
|
11:46:30
|
575.20
|
1,669
|
11:46:30
|
575.20
|
2,167
|
11:46:35
|
575.20
|
5,375
|
11:46:35
|
575.20
|
1,928
|
11:46:40
|
575.20
|
1,000
|
11:46:40
|
575.20
|
1,584
|
11:47:39
|
575.30
|
1,052
|
11:47:39
|
575.30
|
1,623
|
11:47:39
|
575.30
|
1,000
|
11:47:39
|
575.30
|
1,700
|
11:47:39
|
575.30
|
5,375
|
11:48:26
|
575.40
|
4,375
|
11:48:26
|
575.40
|
1,000
|
11:48:30
|
575.40
|
5,375
|
11:48:31
|
575.40
|
1,000
|
11:48:31
|
575.40
|
469
|
11:48:31
|
575.40
|
1,998
|
11:48:59
|
575.50
|
998
|
11:48:59
|
575.50
|
1,377
|
11:48:59
|
575.50
|
1,000
|
11:48:59
|
575.50
|
2,000
|
11:49:10
|
575.50
|
1,000
|
11:49:10
|
575.50
|
2,000
|
11:49:15
|
575.60
|
371
|
11:49:16
|
575.60
|
1,822
|
11:49:16
|
575.60
|
5,004
|
11:49:21
|
575.60
|
784
|
11:49:53
|
575.50
|
956
|
11:50:23
|
575.60
|
1,200
|
11:51:03
|
575.70
|
456
|
11:51:03
|
575.70
|
2,139
|
11:51:03
|
575.70
|
535
|
11:51:08
|
575.70
|
1,256
|
11:51:34
|
575.70
|
2,058
|
11:51:34
|
575.70
|
1,952
|
11:51:57
|
575.70
|
1,363
|
11:52:07
|
575.70
|
1,797
|
11:52:55
|
575.90
|
727
|
11:52:55
|
575.90
|
1,929
|
11:52:55
|
575.90
|
1,719
|
11:52:55
|
575.90
|
1,000
|
11:52:55
|
575.90
|
5,375
|
11:53:14
|
575.90
|
2,000
|
11:53:19
|
575.90
|
421
|
11:54:39
|
576.10
|
1,300
|
11:54:39
|
576.10
|
1,000
|
11:55:05
|
576.00
|
2,620
|
11:55:05
|
576.00
|
1,755
|
11:55:05
|
576.00
|
1,000
|
11:55:10
|
576.00
|
1,000
|
11:55:10
|
576.00
|
2,000
|
11:56:08
|
576.10
|
1,866
|
11:56:08
|
576.10
|
5,375
|
11:56:30
|
576.10
|
1,000
|
11:56:30
|
576.10
|
1,200
|
11:56:30
|
576.10
|
468
|
11:56:30
|
576.10
|
454
|
11:56:30
|
576.10
|
4,453
|
11:56:53
|
576.10
|
480
|
11:56:53
|
576.10
|
2
|
11:56:53
|
576.10
|
830
|
11:56:53
|
576.10
|
2,379
|
11:56:53
|
576.10
|
1,684
|
11:56:54
|
576.10
|
775
|
11:56:54
|
576.10
|
1,200
|
11:56:54
|
576.10
|
1,000
|
11:56:54
|
576.10
|
1,200
|
11:56:54
|
576.10
|
1,200
|
11:57:01
|
576.10
|
53
|
11:57:01
|
576.10
|
1,759
|
11:58:09
|
576.10
|
1,181
|
11:58:09
|
576.10
|
1,647
|
11:58:09
|
576.10
|
2,504
|
11:58:09
|
576.10
|
771
|
11:58:09
|
576.10
|
502
|
11:58:09
|
576.10
|
2,255
|
11:58:27
|
576.20
|
1,787
|
11:58:27
|
576.20
|
5,375
|
11:58:32
|
576.10
|
1
|
11:58:32
|
576.10
|
3,875
|
11:58:32
|
576.10
|
988
|
11:58:32
|
576.10
|
390
|
11:59:14
|
576.20
|
1,000
|
11:59:14
|
576.20
|
1,934
|
11:59:14
|
576.20
|
907
|
11:59:19
|
576.20
|
1,683
|
11:59:29
|
576.20
|
1,000
|
11:59:29
|
576.20
|
1,000
|
11:59:29
|
576.20
|
2,000
|
11:59:30
|
576.20
|
452
|
11:59:30
|
576.20
|
1,000
|
11:59:59
|
576.40
|
476
|
11:59:59
|
576.40
|
3,427
|
12:02:19
|
576.10
|
1,772
|
12:02:54
|
576.20
|
5,684
|
12:03:17
|
575.90
|
1,303
|
12:03:17
|
575.90
|
385
|
12:03:24
|
575.90
|
3,661
|
12:03:54
|
575.90
|
5,200
|
12:04:58
|
576.00
|
6,190
|
12:05:03
|
576.00
|
5,349
|
12:05:21
|
576.10
|
4,017
|
12:05:21
|
576.10
|
730
|
12:06:11
|
576.30
|
845
|
12:06:11
|
576.30
|
3,188
|
12:06:11
|
576.30
|
148
|
12:06:15
|
576.20
|
1,488
|
12:06:17
|
576.20
|
480
|
12:06:17
|
576.20
|
1,300
|
12:06:17
|
576.20
|
3,887
|
12:06:54
|
576.40
|
1,901
|
12:07:07
|
576.50
|
2,000
|
12:07:22
|
576.60
|
2,206
|
12:07:22
|
576.60
|
860
|
12:07:22
|
576.60
|
442
|
12:07:22
|
576.60
|
2,000
|
12:07:50
|
576.60
|
907
|
12:07:50
|
576.60
|
1,000
|
12:08:00
|
576.60
|
1,400
|
12:08:00
|
576.60
|
1,000
|
12:08:05
|
576.60
|
1,697
|
12:08:17
|
576.70
|
4,518
|
12:08:39
|
576.60
|
5,337
|
12:08:59
|
576.60
|
2,375
|
12:08:59
|
576.60
|
1,000
|
12:08:59
|
576.60
|
2,000
|
12:09:42
|
576.60
|
38
|
12:09:42
|
576.60
|
1,000
|
12:09:42
|
576.60
|
721
|
12:09:47
|
576.60
|
2,000
|
12:09:47
|
576.60
|
1,000
|
12:09:47
|
576.60
|
712
|
12:10:08
|
576.60
|
2,000
|
12:10:08
|
576.60
|
1,100
|
12:10:08
|
576.60
|
203
|
12:10:08
|
576.60
|
1,000
|
12:10:08
|
576.60
|
504
|
12:10:19
|
576.50
|
260
|
12:10:19
|
576.50
|
950
|
12:10:33
|
576.40
|
5,375
|
12:11:04
|
576.40
|
752
|
12:11:04
|
576.40
|
1,000
|
12:11:04
|
576.40
|
1,000
|
12:11:04
|
576.40
|
2,000
|
12:11:33
|
576.40
|
1,000
|
12:11:33
|
576.40
|
563
|
12:11:33
|
576.40
|
1,685
|
12:11:38
|
576.40
|
2,000
|
12:12:01
|
576.40
|
1,000
|
12:12:01
|
576.40
|
3,646
|
12:12:06
|
576.40
|
1,835
|
12:12:21
|
576.00
|
5,130
|
12:12:44
|
576.00
|
1,516
|
12:13:36
|
576.20
|
1,578
|
12:13:36
|
576.20
|
2,861
|
12:14:03
|
576.40
|
581
|
12:14:03
|
576.40
|
869
|
12:14:03
|
576.40
|
1,689
|
12:14:03
|
576.40
|
4,239
|
12:14:24
|
576.20
|
1,386
|
12:14:24
|
576.20
|
3,233
|
12:15:06
|
576.20
|
1,903
|
12:15:17
|
576.20
|
89
|
12:15:21
|
576.30
|
2,746
|
12:15:21
|
576.30
|
524
|
12:16:29
|
576.50
|
1,094
|
12:16:29
|
576.50
|
800
|
12:16:29
|
576.50
|
700
|
12:16:29
|
576.50
|
700
|
12:16:29
|
576.50
|
519
|
12:16:41
|
576.70
|
1,655
|
12:16:42
|
576.60
|
1,575
|
12:16:42
|
576.60
|
3,800
|
12:17:59
|
576.60
|
267
|
12:17:59
|
576.60
|
407
|
12:17:59
|
576.60
|
1,823
|
12:18:04
|
576.60
|
1,030
|
12:18:15
|
576.60
|
2,228
|
12:18:15
|
576.60
|
3,147
|
12:18:15
|
576.70
|
5,375
|
12:18:16
|
576.60
|
603
|
12:18:16
|
576.60
|
1,000
|
12:18:46
|
576.60
|
1,280
|
12:18:46
|
576.60
|
2,140
|
12:18:46
|
576.60
|
1,000
|
12:19:20
|
576.60
|
1,050
|
12:19:20
|
576.60
|
4,325
|
12:19:47
|
576.60
|
5,375
|
12:20:41
|
576.60
|
1,692
|
12:20:41
|
576.60
|
1,000
|
12:20:41
|
576.60
|
1,000
|
12:20:41
|
576.60
|
1,256
|
12:20:41
|
576.60
|
5,375
|
12:20:46
|
576.60
|
341
|
12:20:46
|
576.60
|
902
|
12:21:14
|
576.60
|
5,375
|
12:22:10
|
576.70
|
4,560
|
12:22:14
|
576.70
|
5,375
|
12:22:46
|
576.90
|
713
|
12:22:46
|
576.90
|
441
|
12:23:02
|
576.80
|
269
|
12:23:02
|
576.80
|
950
|
12:23:02
|
576.80
|
1,000
|
12:23:02
|
576.80
|
2,000
|
12:23:20
|
576.60
|
4,371
|
12:23:20
|
576.60
|
315
|
12:23:20
|
576.60
|
394
|
12:23:20
|
576.60
|
295
|
12:23:34
|
576.50
|
1,154
|
12:24:07
|
576.50
|
494
|
12:24:07
|
576.50
|
447
|
12:24:52
|
576.80
|
2,000
|
12:25:03
|
576.90
|
1,641
|
12:25:03
|
576.90
|
1,158
|
12:25:34
|
577.10
|
1,100
|
12:25:34
|
577.10
|
357
|
12:25:34
|
577.10
|
2,913
|
12:25:34
|
577.10
|
2,000
|
12:26:13
|
577.10
|
1,347
|
12:26:13
|
577.10
|
1,244
|
12:26:13
|
577.10
|
1,000
|
12:26:54
|
577.00
|
1,683
|
12:26:54
|
577.00
|
1,000
|
12:26:54
|
577.00
|
1,000
|
12:26:54
|
577.00
|
2,000
|
12:27:28
|
576.90
|
4,438
|
12:28:00
|
576.90
|
1,814
|
12:28:00
|
576.90
|
1,000
|
12:28:32
|
577.10
|
3,401
|
12:28:32
|
577.10
|
1,009
|
12:28:37
|
577.10
|
817
|
12:28:37
|
577.10
|
965
|
12:28:38
|
577.10
|
1,462
|
12:28:38
|
577.10
|
3,096
|
12:28:40
|
577.10
|
1,656
|
12:29:08
|
577.00
|
755
|
12:29:08
|
577.00
|
2,053
|
12:29:08
|
577.00
|
2,567
|
12:29:09
|
577.00
|
281
|
12:29:09
|
577.00
|
1,000
|
12:29:56
|
577.00
|
1,406
|
12:29:56
|
577.00
|
464
|
12:29:56
|
577.00
|
520
|
12:29:56
|
577.00
|
573
|
12:30:01
|
576.90
|
280
|
12:30:01
|
576.90
|
1,766
|
12:30:20
|
576.90
|
1,771
|
12:30:20
|
576.90
|
3,431
|
12:30:35
|
577.00
|
573
|
12:30:35
|
577.00
|
642
|
12:30:45
|
576.90
|
2,557
|
12:30:45
|
576.90
|
2,525
|
12:31:32
|
576.90
|
1,403
|
12:31:32
|
576.90
|
1,000
|
12:31:32
|
576.90
|
401
|
12:31:37
|
576.90
|
525
|
12:31:37
|
576.90
|
199
|
12:31:37
|
576.90
|
2,000
|
12:32:04
|
576.90
|
804
|
12:32:04
|
576.90
|
1,000
|
12:32:04
|
576.90
|
608
|
12:32:04
|
576.90
|
2,546
|
12:32:36
|
576.90
|
580
|
12:32:36
|
576.90
|
31
|
12:32:36
|
576.90
|
382
|
12:32:36
|
576.90
|
1,902
|
12:32:43
|
576.90
|
635
|
12:32:43
|
576.90
|
1,100
|
12:32:43
|
576.90
|
1,000
|
12:32:56
|
576.90
|
202
|
12:32:57
|
576.90
|
2,228
|
12:32:57
|
576.90
|
2,085
|
12:33:27
|
577.10
|
5,375
|
12:34:12
|
577.00
|
6,023
|
12:34:45
|
577.00
|
4,755
|
12:34:50
|
577.00
|
1,100
|
12:35:03
|
576.90
|
1,613
|
12:35:03
|
576.90
|
1,797
|
12:35:03
|
576.90
|
953
|
12:36:26
|
577.10
|
4,874
|
12:36:50
|
577.00
|
2,985
|
12:36:50
|
577.00
|
855
|
12:37:20
|
577.00
|
1,109
|
12:37:22
|
577.00
|
2,350
|
12:37:22
|
577.00
|
2,407
|
12:37:22
|
577.00
|
509
|
12:37:57
|
577.10
|
1,595
|
12:37:57
|
577.10
|
2,797
|
12:37:57
|
577.10
|
983
|
12:38:27
|
577.10
|
3,011
|
12:38:27
|
577.10
|
1,158
|
12:38:47
|
577.30
|
810
|
12:38:58
|
577.30
|
229
|
12:38:59
|
577.30
|
736
|
12:38:59
|
577.30
|
4,410
|
12:39:20
|
577.30
|
800
|
12:39:30
|
577.20
|
1,138
|
12:39:30
|
577.20
|
2,000
|
12:39:30
|
577.20
|
1,922
|
12:40:05
|
577.20
|
2,050
|
12:40:05
|
577.20
|
1,702
|
12:40:47
|
577.30
|
2,112
|
12:40:47
|
577.30
|
2,250
|
12:40:47
|
577.30
|
144
|
12:40:58
|
577.30
|
1,070
|
12:40:59
|
577.30
|
1,312
|
12:41:11
|
577.30
|
2,678
|
12:41:11
|
577.30
|
1,670
|
12:41:12
|
577.30
|
1,027
|
12:41:26
|
577.30
|
482
|
12:41:26
|
577.30
|
618
|
12:42:00
|
577.40
|
1,000
|
12:42:00
|
577.40
|
2,103
|
12:42:05
|
577.40
|
181
|
12:42:05
|
577.40
|
1,256
|
12:42:29
|
577.30
|
5,375
|
12:43:08
|
577.30
|
374
|
12:43:08
|
577.30
|
2,541
|
12:43:08
|
577.30
|
598
|
12:43:08
|
577.30
|
1,681
|
12:43:37
|
577.20
|
5,375
|
12:44:15
|
577.20
|
2,875
|
12:44:15
|
577.20
|
487
|
12:44:26
|
577.20
|
1,924
|
12:44:49
|
577.30
|
1,300
|
12:44:49
|
577.30
|
1,000
|
12:45:00
|
577.40
|
613
|
12:45:00
|
577.40
|
2,000
|
12:45:00
|
577.40
|
526
|
12:45:00
|
577.40
|
476
|
12:45:23
|
577.30
|
556
|
12:45:23
|
577.30
|
333
|
12:45:23
|
577.30
|
61
|
12:45:28
|
577.30
|
417
|
12:45:28
|
577.30
|
603
|
12:45:28
|
577.30
|
1,000
|
12:45:28
|
577.30
|
2,000
|
12:46:08
|
577.30
|
156
|
12:46:08
|
577.30
|
839
|
12:46:08
|
577.30
|
577
|
12:46:13
|
577.30
|
1,885
|
12:46:13
|
577.30
|
2,000
|
12:46:29
|
577.30
|
1,000
|
12:46:29
|
577.30
|
465
|
12:46:29
|
577.30
|
617
|
12:46:29
|
577.30
|
1,030
|
12:46:34
|
577.30
|
579
|
12:46:34
|
577.30
|
2,000
|
12:47:13
|
577.30
|
1,300
|
12:47:13
|
577.30
|
1,000
|
12:47:26
|
577.30
|
1,000
|
12:47:26
|
577.30
|
2,000
|
12:47:35
|
577.30
|
5,375
|
12:48:22
|
577.20
|
4,846
|
12:48:54
|
577.20
|
223
|
12:49:26
|
577.30
|
5,181
|
12:49:30
|
577.20
|
1,582
|
12:49:37
|
577.30
|
1,000
|
12:49:37
|
577.30
|
2,000
|
12:49:42
|
577.30
|
1,619
|
12:49:49
|
577.30
|
2,699
|
12:49:49
|
577.30
|
1,000
|
12:49:49
|
577.30
|
569
|
12:49:54
|
577.30
|
746
|
12:49:54
|
577.30
|
544
|
12:50:17
|
577.20
|
500
|
12:50:17
|
577.20
|
323
|
12:50:18
|
577.20
|
600
|
12:50:18
|
577.20
|
500
|
12:50:18
|
577.20
|
800
|
12:50:18
|
577.20
|
800
|
12:50:18
|
577.20
|
600
|
12:50:30
|
577.20
|
502
|
12:50:30
|
577.20
|
750
|
12:50:50
|
577.20
|
189
|
12:50:50
|
577.20
|
800
|
12:50:50
|
577.20
|
1,000
|
12:50:50
|
577.20
|
2,434
|
12:51:22
|
577.30
|
483
|
12:51:22
|
577.30
|
150
|
12:51:27
|
577.30
|
506
|
12:51:27
|
577.30
|
756
|
12:51:27
|
577.30
|
1,000
|
12:51:27
|
577.30
|
2,000
|
12:51:32
|
577.20
|
317
|
12:51:32
|
577.20
|
1,000
|
12:51:39
|
576.90
|
5,054
|
12:52:10
|
577.20
|
5,275
|
12:52:50
|
577.30
|
521
|
12:52:50
|
577.30
|
2,000
|
12:52:55
|
577.30
|
393
|
12:52:55
|
577.30
|
521
|
12:52:55
|
577.30
|
2,000
|
12:53:23
|
577.20
|
2,000
|
12:53:23
|
577.20
|
1,000
|
12:53:23
|
577.20
|
2,000
|
12:53:24
|
577.20
|
476
|
12:54:00
|
577.20
|
1,707
|
12:54:00
|
577.20
|
1,200
|
12:54:00
|
577.20
|
1,759
|
12:54:24
|
577.30
|
5,375
|
12:54:30
|
577.30
|
1,099
|
12:54:53
|
577.30
|
1,400
|
12:54:53
|
577.30
|
1,000
|
12:54:56
|
577.30
|
1,925
|
12:55:23
|
577.30
|
504
|
12:55:23
|
577.30
|
2,329
|
12:55:23
|
577.30
|
1,000
|
12:55:23
|
577.30
|
2,000
|
12:55:58
|
577.30
|
4,838
|
12:56:32
|
577.30
|
1,000
|
12:56:32
|
577.30
|
758
|
12:56:54
|
577.30
|
5,258
|
12:57:35
|
577.40
|
1,000
|
12:57:35
|
577.40
|
2,165
|
12:57:43
|
577.30
|
1,000
|
12:57:48
|
577.20
|
5,000
|
12:58:27
|
577.30
|
5,341
|
12:58:54
|
577.30
|
1,000
|
12:59:14
|
577.30
|
425
|
13:00:05
|
577.00
|
2,609
|
13:00:05
|
577.00
|
2,386
|
13:01:01
|
576.90
|
321
|
13:01:01
|
576.90
|
1,329
|
13:01:01
|
576.90
|
1,000
|
13:01:01
|
576.80
|
1,000
|
13:01:01
|
576.90
|
5,375
|
13:01:11
|
576.80
|
1,888
|
13:02:01
|
576.80
|
1,375
|
13:02:01
|
576.80
|
1,000
|
13:02:01
|
576.80
|
2,000
|
13:02:01
|
576.80
|
1,000
|
13:02:01
|
576.80
|
835
|
13:02:01
|
576.80
|
3,800
|
13:02:53
|
577.00
|
5,362
|
13:03:06
|
576.90
|
210
|
13:03:06
|
576.90
|
5,165
|
13:04:34
|
577.00
|
5,375
|
13:04:38
|
577.00
|
2,375
|
13:04:38
|
577.00
|
3,000
|
13:04:38
|
577.00
|
2,000
|
13:04:43
|
577.00
|
1,000
|
13:04:43
|
577.00
|
2,000
|
13:04:54
|
577.00
|
1,184
|
13:05:11
|
577.00
|
2,318
|
13:05:16
|
577.00
|
469
|
13:05:16
|
577.00
|
1,000
|
13:05:16
|
577.00
|
1,223
|
13:05:44
|
577.00
|
387
|
13:05:44
|
577.00
|
306
|
13:05:44
|
577.00
|
2,301
|
13:05:44
|
577.00
|
1,718
|
13:05:44
|
577.00
|
534
|
13:06:29
|
577.00
|
4,981
|
13:06:38
|
577.00
|
2,872
|
13:06:49
|
577.00
|
2,477
|
13:07:01
|
577.00
|
1,108
|
13:07:33
|
577.00
|
274
|
13:07:33
|
577.00
|
2,000
|
13:07:33
|
577.00
|
1,561
|
13:07:33
|
577.00
|
2,662
|
13:07:48
|
576.80
|
3,722
|
13:08:34
|
577.00
|
2,000
|
13:08:39
|
577.00
|
750
|
13:08:39
|
577.00
|
1,153
|
13:08:44
|
577.00
|
1,738
|
13:08:53
|
576.90
|
4,300
|
13:08:53
|
576.90
|
409
|
13:09:48
|
577.00
|
2,350
|
13:09:48
|
577.10
|
162
|
13:09:48
|
577.10
|
1,000
|
13:09:48
|
577.10
|
1,597
|
13:10:36
|
577.00
|
2,992
|
13:10:44
|
577.00
|
2,383
|
13:11:25
|
577.00
|
400
|
13:11:25
|
577.00
|
1,200
|
13:11:25
|
577.00
|
2,257
|
13:11:25
|
577.00
|
1,000
|
13:11:25
|
577.00
|
1,200
|
13:11:30
|
577.00
|
787
|
13:11:30
|
577.00
|
1,000
|
13:11:30
|
577.00
|
2,164
|
13:11:37
|
576.90
|
1,527
|
13:11:44
|
576.80
|
3,952
|
13:11:44
|
576.80
|
1,000
|
13:13:15
|
576.80
|
857
|
13:13:20
|
576.90
|
1,000
|
13:13:25
|
576.90
|
1,000
|
13:13:25
|
576.90
|
43
|
13:13:25
|
576.90
|
286
|
13:13:26
|
576.80
|
4,146
|
13:13:33
|
576.80
|
1,000
|
13:13:33
|
576.80
|
2,000
|
13:13:41
|
576.70
|
5,375
|
13:14:55
|
576.80
|
1,000
|
13:14:55
|
576.80
|
2,000
|
13:15:00
|
576.80
|
2,000
|
13:15:05
|
576.80
|
1,377
|
13:15:11
|
576.80
|
2,000
|
13:15:22
|
576.90
|
3,448
|
13:15:35
|
576.90
|
4,362
|
13:16:37
|
576.90
|
4,578
|
13:16:42
|
576.90
|
771
|
13:16:42
|
576.90
|
1,000
|
13:17:06
|
576.80
|
646
|
13:17:06
|
576.80
|
1,759
|
13:17:06
|
576.80
|
1,341
|
13:17:06
|
576.80
|
1,000
|
13:17:06
|
576.80
|
2,944
|
13:17:06
|
576.80
|
1,454
|
13:17:19
|
576.80
|
1,000
|
13:17:53
|
576.80
|
28
|
13:19:11
|
576.80
|
802
|
13:19:11
|
576.80
|
478
|
13:19:16
|
576.80
|
1,420
|
13:19:16
|
576.80
|
2,333
|
13:19:16
|
576.80
|
52
|
13:19:16
|
576.80
|
2,990
|
13:19:45
|
576.90
|
1,000
|
13:19:45
|
576.90
|
208
|
13:19:50
|
576.80
|
5,375
|
13:19:53
|
576.90
|
679
|
13:19:59
|
577.00
|
5,884
|
13:19:59
|
577.00
|
959
|
13:20:04
|
577.00
|
5,287
|
13:20:28
|
576.90
|
4,893
|
13:21:02
|
576.80
|
950
|
13:21:02
|
576.80
|
1,244
|
13:21:02
|
576.80
|
950
|
13:21:07
|
576.80
|
1,137
|
13:21:07
|
576.80
|
1,244
|
13:21:48
|
576.70
|
4,719
|
13:22:13
|
576.70
|
612
|
13:22:13
|
576.70
|
4,673
|
13:22:44
|
576.80
|
2,654
|
13:22:44
|
576.80
|
292
|
13:22:44
|
576.80
|
967
|
13:22:44
|
576.80
|
1,462
|
13:22:46
|
576.80
|
1,155
|
13:23:08
|
576.90
|
872
|
13:23:08
|
576.90
|
1,329
|
13:23:08
|
576.90
|
1,000
|
13:23:08
|
576.90
|
2,000
|
13:23:40
|
576.90
|
634
|
13:23:40
|
576.90
|
2,000
|
13:23:40
|
576.90
|
1,329
|
13:23:40
|
576.90
|
1,000
|
13:23:40
|
576.90
|
231
|
13:25:01
|
576.90
|
1,759
|
13:25:01
|
576.90
|
1,600
|
13:25:01
|
576.90
|
5,375
|
13:25:38
|
576.90
|
700
|
13:25:38
|
576.90
|
700
|
13:25:38
|
576.90
|
800
|
13:25:38
|
576.90
|
800
|
13:25:38
|
576.90
|
500
|
13:25:38
|
576.90
|
600
|
13:25:38
|
576.90
|
500
|
13:25:38
|
576.90
|
245
|
13:25:39
|
576.90
|
530
|
13:25:40
|
576.90
|
600
|
13:25:40
|
576.90
|
500
|
13:25:40
|
576.90
|
800
|
13:25:40
|
576.90
|
700
|
13:25:40
|
576.90
|
351
|
13:25:44
|
576.90
|
753
|
13:25:44
|
576.90
|
1,100
|
13:25:44
|
576.90
|
2,000
|
13:26:00
|
576.70
|
1,147
|
13:26:00
|
576.70
|
857
|
13:26:12
|
576.70
|
500
|
13:26:18
|
576.80
|
1,185
|
13:26:18
|
576.80
|
2,000
|
13:28:08
|
576.90
|
5,206
|
13:28:08
|
576.90
|
169
|
13:28:13
|
576.90
|
477
|
13:28:13
|
576.90
|
1,759
|
13:28:13
|
576.90
|
1,341
|
13:28:13
|
576.90
|
2,000
|
13:28:18
|
576.90
|
4,624
|
13:28:28
|
576.90
|
5,375
|
13:29:24
|
576.90
|
1,317
|
13:30:23
|
577.10
|
300
|
13:30:39
|
577.00
|
150
|
13:30:39
|
577.00
|
250
|
13:30:39
|
577.00
|
1,293
|
13:30:39
|
577.00
|
2,000
|
13:30:39
|
577.00
|
1,600
|
13:30:39
|
576.90
|
82
|
13:31:02
|
576.90
|
5,375
|
13:31:04
|
576.80
|
5,375
|
13:32:20
|
577.00
|
1,244
|
13:32:25
|
577.00
|
2,000
|
13:32:30
|
577.00
|
1,000
|
13:32:30
|
577.00
|
2,000
|
13:32:37
|
577.00
|
1,155
|
13:32:47
|
577.00
|
1,219
|
13:32:47
|
577.00
|
1,000
|
13:32:47
|
577.00
|
2,000
|
13:33:35
|
577.00
|
1,058
|
13:33:35
|
577.00
|
263
|
13:33:35
|
577.00
|
1,157
|
13:33:35
|
577.00
|
1,098
|
13:33:35
|
577.00
|
1,000
|
13:33:35
|
577.00
|
2,000
|
13:33:35
|
577.00
|
1,134
|
13:33:35
|
577.00
|
1,759
|
13:33:35
|
577.00
|
263
|
13:33:35
|
577.00
|
1,219
|
13:33:35
|
577.00
|
1,000
|
13:33:36
|
576.90
|
1,378
|
13:34:40
|
577.00
|
1,046
|
13:34:40
|
577.00
|
1,329
|
13:34:40
|
577.00
|
2,000
|
13:34:40
|
577.00
|
1,000
|
13:34:40
|
577.00
|
5,375
|
13:34:41
|
576.90
|
5,375
|
13:35:10
|
577.10
|
1,000
|
13:35:53
|
577.00
|
5,375
|
13:35:53
|
577.00
|
3,303
|
13:36:23
|
576.80
|
5,375
|
13:36:33
|
576.80
|
401
|
13:36:33
|
576.80
|
794
|
13:37:10
|
576.80
|
4,360
|
13:37:25
|
576.80
|
317
|
13:37:25
|
576.80
|
921
|
13:37:28
|
576.80
|
1,000
|
13:37:28
|
576.80
|
2,000
|
13:37:41
|
577.00
|
731
|
13:37:41
|
577.00
|
1,075
|
13:38:35
|
576.90
|
830
|
13:38:35
|
576.90
|
2,401
|
13:38:35
|
576.90
|
1,000
|
13:38:49
|
576.90
|
5,375
|
13:38:54
|
576.90
|
4,571
|
13:38:54
|
576.90
|
2,000
|
13:39:07
|
576.80
|
579
|
13:39:07
|
576.80
|
1,400
|
13:39:07
|
576.80
|
1,200
|
13:39:07
|
576.80
|
2,000
|
13:39:51
|
576.90
|
521
|
13:41:08
|
576.90
|
1,082
|
13:41:08
|
576.90
|
1,293
|
13:41:08
|
576.90
|
2,000
|
13:41:08
|
576.90
|
1,000
|
13:41:08
|
576.90
|
5,375
|
13:42:04
|
577.10
|
3,218
|
13:42:04
|
577.10
|
1,079
|
13:42:04
|
577.10
|
1,200
|
13:42:09
|
577.10
|
1,154
|
13:42:14
|
577.10
|
340
|
13:42:14
|
577.10
|
723
|
13:42:14
|
577.10
|
1,079
|
13:42:32
|
577.00
|
491
|
13:42:32
|
577.00
|
4,422
|
13:42:32
|
577.00
|
208
|
13:43:08
|
576.90
|
3,125
|
13:43:09
|
576.90
|
2,250
|
13:44:17
|
576.80
|
2,240
|
13:44:17
|
576.80
|
2,814
|
13:45:08
|
577.00
|
1,429
|
13:45:08
|
577.00
|
840
|
13:45:08
|
577.00
|
1,106
|
13:45:08
|
577.00
|
2,000
|
13:45:08
|
577.00
|
4,694
|
13:45:50
|
577.00
|
950
|
13:45:50
|
577.00
|
1,305
|
13:45:50
|
577.00
|
950
|
13:45:50
|
577.00
|
2,000
|
13:45:55
|
577.00
|
624
|
13:45:55
|
577.00
|
541
|
13:46:25
|
577.00
|
637
|
13:46:25
|
577.00
|
663
|
13:46:27
|
577.00
|
2,736
|
13:46:27
|
577.00
|
1,339
|
13:46:57
|
577.00
|
2,191
|
13:46:57
|
577.00
|
1,280
|
13:46:57
|
577.00
|
1,200
|
13:46:57
|
577.00
|
422
|
13:46:57
|
577.00
|
2,300
|
13:46:57
|
577.00
|
1,452
|
13:46:57
|
577.00
|
227
|
13:47:11
|
577.10
|
280
|
13:47:11
|
577.10
|
1,280
|
13:47:32
|
577.00
|
4,416
|
13:47:37
|
577.00
|
1,000
|
13:47:57
|
577.00
|
1,126
|
13:48:53
|
577.10
|
1,135
|
13:48:53
|
577.10
|
1,759
|
13:48:53
|
577.10
|
555
|
13:48:53
|
577.10
|
2,074
|
13:48:53
|
577.10
|
719
|
13:48:58
|
577.10
|
1,084
|
13:48:58
|
577.10
|
1,073
|
13:48:58
|
577.10
|
1,000
|
13:48:58
|
577.10
|
2,642
|
13:49:22
|
577.00
|
3,775
|
13:49:22
|
577.00
|
1,600
|
13:49:27
|
577.00
|
2,081
|
13:49:46
|
577.10
|
1,232
|
13:49:46
|
577.10
|
2,517
|
13:50:07
|
576.90
|
4,392
|
13:50:44
|
576.80
|
1,400
|
13:51:10
|
576.90
|
5,353
|
13:51:58
|
576.80
|
4,471
|
13:52:31
|
576.90
|
5,375
|
13:52:52
|
577.10
|
5,257
|
13:53:07
|
577.10
|
1,790
|
13:53:07
|
577.10
|
2,583
|
13:53:07
|
577.10
|
1,002
|
13:53:53
|
577.50
|
1,000
|
13:53:58
|
577.50
|
1,000
|
13:54:03
|
577.50
|
1,000
|
13:54:03
|
577.50
|
2,000
|
13:54:20
|
577.50
|
1,000
|
13:54:20
|
577.50
|
1,600
|
13:54:50
|
577.60
|
451
|
13:54:50
|
577.60
|
1,024
|
13:54:50
|
577.60
|
1,200
|
13:54:50
|
577.60
|
1,000
|
13:54:50
|
577.60
|
1,700
|
13:54:50
|
577.60
|
5,375
|
13:55:00
|
577.40
|
1,843
|
13:55:02
|
577.40
|
1,947
|
13:55:31
|
577.30
|
5,055
|
13:55:49
|
577.20
|
4,758
|
13:56:02
|
577.20
|
1,264
|
13:56:48
|
577.30
|
851
|
13:56:52
|
577.30
|
2,418
|
13:57:00
|
577.30
|
1,000
|
13:57:00
|
577.30
|
1,305
|
13:57:00
|
577.30
|
1,600
|
13:57:25
|
577.30
|
1,575
|
13:57:25
|
577.30
|
3,800
|
13:57:36
|
577.20
|
2,643
|
13:58:01
|
577.20
|
1,399
|
13:58:01
|
577.20
|
1,000
|
13:58:01
|
577.20
|
1,759
|
13:58:01
|
577.20
|
1,280
|
13:58:01
|
577.20
|
351
|
13:58:01
|
577.20
|
200
|
13:58:01
|
577.20
|
1,200
|
13:58:01
|
577.20
|
200
|
13:58:01
|
577.20
|
1,400
|
13:58:01
|
577.20
|
2,000
|
13:58:55
|
576.90
|
1,394
|
13:58:55
|
576.90
|
1,256
|
13:59:00
|
576.90
|
633
|
13:59:00
|
576.90
|
59
|
13:59:00
|
576.90
|
1,256
|
13:59:00
|
576.90
|
1,016
|
13:59:11
|
576.70
|
26
|
13:59:11
|
576.70
|
1,000
|
13:59:11
|
576.70
|
1,359
|
13:59:11
|
576.70
|
2,408
|
13:59:11
|
576.70
|
196
|
14:00:00
|
576.70
|
53
|
14:00:00
|
576.70
|
504
|
14:00:00
|
576.70
|
469
|
14:00:00
|
576.70
|
1,383
|
14:00:02
|
576.70
|
367
|
14:00:07
|
576.70
|
2,585
|
14:00:13
|
576.80
|
5,311
|
14:00:20
|
576.70
|
1,162
|
14:00:45
|
576.60
|
5,375
|
14:01:19
|
576.70
|
4,387
|
14:01:37
|
576.50
|
2,108
|
14:01:37
|
576.50
|
3,267
|
14:01:38
|
576.40
|
434
|
14:01:38
|
576.40
|
1,000
|
14:01:38
|
576.30
|
724
|
14:02:09
|
576.40
|
99
|
14:02:09
|
576.40
|
1,600
|
14:02:09
|
576.40
|
1,400
|
14:02:33
|
576.20
|
446
|
14:02:33
|
576.20
|
325
|
14:02:33
|
576.20
|
600
|
14:02:33
|
576.20
|
1,317
|
14:02:33
|
576.20
|
1,759
|
14:02:33
|
576.20
|
1,200
|
14:02:33
|
576.20
|
1,000
|
14:02:33
|
576.10
|
1,000
|
14:03:57
|
576.50
|
1,436
|
14:03:57
|
576.50
|
2,970
|
14:04:20
|
576.50
|
926
|
14:04:20
|
576.50
|
734
|
14:04:20
|
576.50
|
1,076
|
14:04:20
|
576.50
|
1,019
|
14:04:23
|
576.50
|
890
|
14:04:23
|
576.50
|
689
|
14:04:29
|
576.30
|
200
|
14:04:29
|
576.30
|
200
|
14:04:29
|
576.30
|
685
|
14:04:35
|
576.30
|
1,500
|
14:04:37
|
576.30
|
1,000
|
14:04:47
|
576.30
|
1,094
|
14:04:47
|
576.30
|
19
|
14:04:47
|
576.30
|
308
|
14:04:47
|
576.30
|
1,422
|
14:05:16
|
576.20
|
1,310
|
14:05:16
|
576.20
|
1,300
|
14:05:16
|
576.20
|
4,327
|
14:05:32
|
576.10
|
3,846
|
14:06:27
|
576.10
|
71
|
14:06:27
|
576.10
|
85
|
14:06:27
|
576.10
|
1,219
|
14:06:27
|
576.10
|
1,000
|
14:06:27
|
576.00
|
1,000
|
14:06:27
|
576.00
|
2,000
|
14:06:27
|
576.10
|
4,495
|
14:06:27
|
576.10
|
880
|
14:08:21
|
576.40
|
2,000
|
14:08:28
|
576.40
|
1,000
|
14:08:28
|
576.40
|
2,000
|
14:08:55
|
576.30
|
3,527
|
14:08:55
|
576.30
|
848
|
14:08:55
|
576.30
|
1,000
|
14:08:55
|
576.30
|
5,375
|
14:08:58
|
576.30
|
750
|
14:09:04
|
576.30
|
1,000
|
14:09:16
|
576.30
|
1,000
|
14:09:16
|
576.30
|
2,000
|
14:09:21
|
576.30
|
1,000
|
14:09:30
|
576.30
|
19
|
14:09:30
|
576.30
|
2,900
|
14:09:30
|
576.30
|
2,456
|
14:10:05
|
576.20
|
1,600
|
14:10:05
|
576.20
|
2,495
|
14:10:06
|
576.20
|
1,200
|
14:10:07
|
576.20
|
80
|
14:10:10
|
576.20
|
3,186
|
14:10:17
|
576.30
|
2,282
|
14:10:21
|
576.30
|
300
|
14:10:23
|
576.30
|
100
|
14:10:33
|
576.40
|
1,091
|
14:10:33
|
576.40
|
3,830
|
14:10:50
|
576.40
|
5,288
|
14:11:27
|
576.40
|
191
|
14:11:30
|
576.40
|
300
|
14:11:32
|
576.40
|
100
|
14:11:52
|
576.50
|
602
|
14:11:52
|
576.50
|
136
|
14:11:54
|
576.50
|
2,856
|
14:12:13
|
576.60
|
641
|
14:12:13
|
576.60
|
2,000
|
14:12:18
|
576.60
|
607
|
14:12:23
|
576.60
|
1,341
|
14:12:23
|
576.60
|
1,000
|
14:12:23
|
576.60
|
184
|
14:13:59
|
576.60
|
2,012
|
14:13:59
|
576.60
|
1,500
|
14:13:59
|
576.60
|
1,863
|
14:14:00
|
576.60
|
62
|
14:14:00
|
576.60
|
1,100
|
14:14:00
|
576.60
|
1,293
|
14:14:00
|
576.60
|
1,000
|
14:14:00
|
576.50
|
1,000
|
14:14:38
|
576.60
|
3,375
|
14:14:38
|
576.60
|
2,000
|
14:14:42
|
576.50
|
115
|
14:14:42
|
576.50
|
1,000
|
14:14:42
|
576.50
|
1,293
|
14:14:42
|
576.50
|
152
|
14:14:42
|
576.50
|
1
|
14:14:42
|
576.50
|
5,374
|
14:15:29
|
575.90
|
791
|
14:15:29
|
575.90
|
1,600
|
14:15:39
|
575.70
|
604
|
14:15:39
|
575.70
|
2,000
|
14:15:39
|
575.80
|
4,967
|
14:15:39
|
575.80
|
408
|
14:16:05
|
575.20
|
4,417
|
14:16:45
|
575.40
|
5,375
|
14:17:04
|
575.20
|
5,233
|
14:17:46
|
575.00
|
5,375
|
14:18:19
|
575.10
|
1,000
|
14:18:24
|
575.10
|
1,000
|
14:18:24
|
575.10
|
478
|
14:18:38
|
575.00
|
1,235
|
14:18:38
|
575.00
|
2,140
|
14:18:38
|
575.00
|
1,000
|
14:18:38
|
574.90
|
1,000
|
14:18:38
|
575.00
|
1,694
|
14:18:48
|
575.00
|
2,522
|
14:19:14
|
575.00
|
3,382
|
14:19:14
|
575.00
|
699
|
14:19:48
|
575.20
|
726
|
14:19:53
|
575.30
|
829
|
14:19:56
|
575.20
|
2,547
|
14:20:39
|
574.90
|
1,063
|
14:20:39
|
574.90
|
5,375
|
14:20:40
|
574.90
|
1,675
|
14:20:40
|
574.90
|
763
|
14:20:40
|
574.90
|
863
|
14:20:41
|
574.90
|
1,011
|
14:21:19
|
574.90
|
3,332
|
14:21:19
|
574.90
|
2,043
|
14:21:44
|
575.00
|
5,375
|
14:22:30
|
574.90
|
1,807
|
14:23:26
|
574.90
|
1,807
|
14:23:26
|
574.90
|
1,600
|
14:23:35
|
574.90
|
1,000
|
14:23:44
|
574.90
|
2,681
|
14:23:44
|
574.90
|
5,375
|
14:24:25
|
574.80
|
1,317
|
14:25:05
|
574.80
|
1,807
|
14:25:42
|
574.80
|
1,630
|
14:25:45
|
574.80
|
279
|
14:25:45
|
574.80
|
1,000
|
14:25:45
|
574.80
|
1,235
|
14:25:45
|
574.80
|
1,807
|
14:26:18
|
574.70
|
5,375
|
14:26:40
|
574.70
|
1,000
|
14:27:13
|
574.90
|
564
|
14:27:13
|
574.90
|
134
|
14:27:18
|
574.90
|
128
|
14:27:27
|
574.90
|
500
|
14:27:28
|
574.90
|
2,609
|
14:27:28
|
574.90
|
351
|
14:27:28
|
574.90
|
426
|
14:27:28
|
574.90
|
914
|
14:27:28
|
574.90
|
575
|
14:27:43
|
574.90
|
1,757
|
14:27:43
|
574.90
|
3,618
|
14:27:58
|
574.90
|
1,304
|
14:28:00
|
574.80
|
1,100
|
14:28:00
|
574.80
|
297
|
14:28:00
|
574.80
|
1,759
|
14:28:00
|
574.80
|
1,219
|
14:28:00
|
574.80
|
1,000
|
14:28:00
|
574.80
|
3,275
|
14:28:00
|
574.80
|
1,000
|
14:28:00
|
574.80
|
1,100
|
14:28:00
|
574.90
|
3,071
|
14:28:00
|
574.90
|
1,000
|
14:28:55
|
574.80
|
1,000
|
14:28:55
|
574.80
|
249
|
14:29:06
|
574.70
|
2,125
|
14:29:07
|
574.80
|
1,000
|
14:29:07
|
574.80
|
2,551
|
14:29:07
|
574.70
|
3,250
|
14:29:22
|
574.90
|
1,214
|
14:29:33
|
575.00
|
5,187
|
14:29:58
|
574.90
|
891
|
14:29:58
|
574.90
|
2,320
|
14:29:58
|
574.90
|
693
|
14:30:03
|
574.90
|
2,313
|
14:30:12
|
574.80
|
875
|
14:30:12
|
574.80
|
2,455
|
14:30:16
|
574.80
|
109
|
14:30:16
|
574.80
|
1,391
|
14:30:16
|
574.80
|
3,875
|
14:30:16
|
574.90
|
217
|
14:30:16
|
574.90
|
1,000
|
14:30:40
|
575.50
|
1,000
|
14:30:44
|
575.40
|
3,979
|
14:30:44
|
575.50
|
3,524
|
14:31:03
|
575.50
|
432
|
14:31:04
|
575.50
|
3,000
|
14:31:17
|
575.40
|
594
|
14:31:17
|
575.40
|
1,000
|
14:31:17
|
575.40
|
2,000
|
14:31:17
|
575.40
|
4,161
|
14:31:17
|
575.40
|
1,214
|
14:31:17
|
575.50
|
510
|
14:31:17
|
575.50
|
4,865
|
14:31:49
|
575.60
|
2,634
|
14:31:55
|
575.40
|
1,654
|
14:32:05
|
575.10
|
172
|
14:32:05
|
575.10
|
711
|
14:32:05
|
575.10
|
605
|
14:32:05
|
575.20
|
5,375
|
14:32:10
|
575.40
|
13
|
14:32:17
|
575.60
|
351
|
14:32:44
|
575.80
|
1,640
|
14:32:44
|
575.80
|
2,095
|
14:32:44
|
575.80
|
1,640
|
14:32:45
|
575.80
|
2,000
|
14:32:50
|
575.80
|
3,375
|
14:32:50
|
575.80
|
1,500
|
14:32:50
|
575.80
|
500
|
14:32:54
|
575.80
|
3,800
|
14:32:55
|
575.60
|
510
|
14:32:55
|
575.60
|
1,000
|
14:32:55
|
575.60
|
2,583
|
14:32:55
|
575.60
|
2,000
|
14:32:55
|
575.60
|
1,561
|
14:32:55
|
575.60
|
39
|
14:32:55
|
575.60
|
300
|
14:32:55
|
575.60
|
5,036
|
14:32:55
|
575.80
|
1,575
|
14:33:19
|
575.60
|
1,663
|
14:33:19
|
575.60
|
1,490
|
14:33:19
|
575.60
|
79
|
14:33:31
|
575.50
|
5,375
|
14:33:45
|
575.50
|
1,807
|
14:33:45
|
575.50
|
1,232
|
14:33:51
|
575.50
|
500
|
14:34:23
|
575.30
|
767
|
14:34:23
|
575.30
|
733
|
14:34:23
|
575.30
|
1,675
|
14:34:23
|
575.30
|
2,200
|
14:34:33
|
575.40
|
1,000
|
14:34:33
|
575.40
|
2,000
|
14:34:33
|
575.40
|
472
|
14:34:33
|
575.40
|
1,000
|
14:34:33
|
575.30
|
1,500
|
14:34:33
|
575.30
|
800
|
14:34:33
|
575.30
|
1,061
|
14:35:32
|
575.00
|
568
|
14:35:32
|
575.00
|
1,000
|
14:35:32
|
575.00
|
1,807
|
14:35:32
|
575.00
|
2,000
|
14:35:37
|
574.90
|
500
|
14:35:37
|
574.90
|
2,000
|
14:35:37
|
574.90
|
1,500
|
14:35:37
|
574.90
|
1,000
|
14:35:37
|
574.90
|
4,538
|
14:36:03
|
575.00
|
2,932
|
14:36:03
|
575.00
|
2,443
|
14:36:58
|
575.20
|
2,000
|
14:37:38
|
575.30
|
4,084
|
14:37:38
|
575.30
|
1,291
|
14:38:06
|
575.00
|
703
|
14:38:06
|
575.00
|
1,726
|
14:38:06
|
575.00
|
865
|
14:38:06
|
575.00
|
2,081
|
14:38:56
|
575.20
|
1,175
|
14:38:56
|
575.20
|
1,056
|
14:38:56
|
575.20
|
644
|
14:38:56
|
575.20
|
1,000
|
14:38:56
|
575.20
|
1,500
|
14:39:20
|
574.90
|
2,000
|
14:39:26
|
574.90
|
2,000
|
14:39:26
|
574.90
|
1,807
|
14:39:26
|
574.90
|
1,000
|
14:39:26
|
574.90
|
2,000
|
14:39:31
|
574.80
|
2,000
|
14:39:31
|
574.80
|
1,200
|
14:39:31
|
574.80
|
1,000
|
14:39:31
|
574.80
|
2,661
|
14:39:31
|
574.80
|
709
|
14:39:31
|
574.80
|
1,129
|
14:39:35
|
574.50
|
23
|
14:39:35
|
574.50
|
1,075
|
14:39:35
|
574.50
|
1,856
|
14:39:35
|
574.50
|
1,107
|
14:39:35
|
574.50
|
704
|
14:39:35
|
574.50
|
610
|
14:39:36
|
574.50
|
3,190
|
14:39:40
|
574.40
|
1,372
|
14:39:40
|
574.40
|
500
|
14:39:44
|
574.20
|
4,004
|
14:39:44
|
574.20
|
1,371
|
14:40:00
|
574.20
|
2,000
|
14:40:00
|
574.20
|
1,000
|
14:40:05
|
574.00
|
757
|
14:40:05
|
574.00
|
1,000
|
14:40:08
|
573.90
|
2,926
|
14:40:11
|
573.90
|
2,380
|
14:40:43
|
574.20
|
100
|
14:41:05
|
574.30
|
1,000
|
14:41:05
|
574.30
|
723
|
14:41:10
|
574.30
|
1,000
|
14:41:28
|
574.20
|
5,375
|
14:41:29
|
574.20
|
646
|
14:41:29
|
574.20
|
1,000
|
14:41:51
|
574.30
|
782
|
14:41:53
|
574.20
|
1,900
|
14:42:18
|
574.50
|
1,208
|
14:42:18
|
574.50
|
523
|
14:42:28
|
574.50
|
4,167
|
14:42:32
|
574.40
|
81
|
14:42:32
|
574.40
|
1,079
|
14:42:32
|
574.40
|
3,215
|
14:42:32
|
574.40
|
1,000
|
14:42:32
|
574.40
|
3,232
|
14:42:32
|
574.40
|
2,143
|
14:43:54
|
574.30
|
427
|
14:44:10
|
574.30
|
1,894
|
14:44:15
|
574.30
|
1,178
|
14:44:15
|
574.30
|
700
|
14:44:25
|
574.30
|
2,000
|
14:44:25
|
574.30
|
429
|
14:44:25
|
574.30
|
3,240
|
14:44:25
|
574.30
|
1,706
|
14:44:39
|
574.10
|
429
|
14:44:51
|
574.20
|
2,299
|
14:44:51
|
574.20
|
2,025
|
14:44:51
|
574.20
|
1,051
|
14:45:21
|
574.10
|
874
|
14:45:47
|
573.90
|
5,375
|
14:46:10
|
574.00
|
1,950
|
14:46:10
|
574.00
|
2,000
|
14:46:10
|
574.00
|
4,037
|
14:46:10
|
574.00
|
500
|
14:46:20
|
574.10
|
425
|
14:46:20
|
574.10
|
1,200
|
14:46:20
|
574.10
|
1,400
|
14:46:33
|
574.20
|
100
|
14:46:33
|
574.20
|
577
|
14:46:39
|
574.40
|
4,182
|
14:46:49
|
574.30
|
2,000
|
14:46:57
|
574.20
|
100
|
14:46:57
|
574.20
|
100
|
14:47:03
|
574.20
|
1,979
|
14:47:03
|
574.20
|
1,600
|
14:47:08
|
574.20
|
1,450
|
14:47:08
|
574.20
|
1,450
|
14:47:08
|
574.20
|
390
|
14:47:11
|
574.20
|
1,742
|
14:47:40
|
574.20
|
2,000
|
14:47:40
|
574.20
|
1,000
|
14:47:43
|
574.20
|
100
|
14:47:58
|
574.40
|
1,268
|
14:47:58
|
574.40
|
1,979
|
14:47:58
|
574.40
|
1,000
|
14:47:58
|
574.40
|
789
|
14:47:58
|
574.40
|
357
|
14:48:14
|
574.40
|
2,000
|
14:48:17
|
574.20
|
1,118
|
14:48:22
|
574.20
|
100
|
14:48:22
|
574.20
|
100
|
14:48:23
|
574.20
|
100
|
14:48:23
|
574.20
|
100
|
14:48:31
|
574.30
|
813
|
14:48:31
|
574.30
|
2,500
|
14:48:36
|
574.30
|
1,600
|
14:48:36
|
574.30
|
406
|
14:48:36
|
574.30
|
1,668
|
14:48:36
|
574.30
|
2,159
|
14:48:36
|
574.30
|
1,142
|
14:48:37
|
574.30
|
2,000
|
14:48:37
|
574.30
|
1,000
|
14:48:37
|
574.30
|
1,807
|
14:48:48
|
574.20
|
860
|
14:48:48
|
574.20
|
903
|
14:48:48
|
574.20
|
100
|
14:48:59
|
574.40
|
2,248
|
14:49:02
|
574.30
|
1,624
|
14:49:16
|
574.30
|
5,000
|
14:49:17
|
574.30
|
1,422
|
14:49:17
|
574.30
|
199
|
14:49:17
|
574.30
|
2,500
|
14:49:22
|
574.30
|
1,143
|
14:49:40
|
574.20
|
2,000
|
14:49:40
|
574.20
|
1,000
|
14:49:42
|
574.10
|
687
|
14:49:45
|
574.10
|
1,612
|
14:50:02
|
574.30
|
775
|
14:50:02
|
574.30
|
100
|
14:50:02
|
574.30
|
2,000
|
14:50:02
|
574.30
|
625
|
14:50:02
|
574.30
|
625
|
14:50:02
|
574.30
|
625
|
14:50:02
|
574.30
|
625
|
14:50:05
|
574.30
|
1,310
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.20
|
100
|
14:50:05
|
574.30
|
1,104
|
14:50:05
|
574.30
|
4,271
|
14:50:22
|
574.20
|
486
|
14:50:22
|
574.20
|
1,000
|
14:50:22
|
574.20
|
2,000
|
14:50:36
|
573.60
|
5,375
|
14:50:49
|
573.50
|
478
|
14:50:58
|
573.80
|
1,000
|
14:51:51
|
573.90
|
950
|
14:51:51
|
573.90
|
1,200
|
14:51:57
|
573.80
|
863
|
14:51:57
|
573.80
|
1,000
|
14:51:57
|
573.80
|
2,000
|
14:51:57
|
573.80
|
2,213
|
14:52:02
|
573.60
|
2,717
|
14:52:25
|
573.90
|
2,020
|
14:52:41
|
574.10
|
438
|
14:52:41
|
574.10
|
2,795
|
14:52:41
|
574.10
|
2,142
|
14:52:44
|
574.20
|
961
|
14:52:52
|
574.10
|
2,910
|
14:52:52
|
574.10
|
5,375
|
14:53:17
|
574.00
|
362
|
14:53:17
|
574.00
|
1,400
|
14:53:17
|
574.00
|
1,759
|
14:53:17
|
574.00
|
1,280
|
14:53:17
|
574.00
|
457
|
14:53:17
|
574.00
|
1,350
|
14:53:17
|
574.00
|
1,400
|
14:53:17
|
574.00
|
1,056
|
14:53:19
|
573.90
|
1,034
|
14:53:19
|
573.90
|
157
|
14:54:07
|
574.10
|
2,350
|
14:54:07
|
574.10
|
1,389
|
14:54:07
|
574.10
|
2,000
|
14:54:07
|
574.10
|
2,830
|
14:54:07
|
574.10
|
1,543
|
14:54:10
|
574.10
|
171
|
14:54:11
|
574.10
|
3,016
|
14:54:14
|
574.10
|
615
|
14:54:14
|
574.10
|
2,183
|
14:54:25
|
574.00
|
552
|
14:54:25
|
574.00
|
4,815
|
14:54:46
|
574.10
|
1,300
|
14:54:46
|
574.10
|
1,000
|
14:54:46
|
574.10
|
2,000
|
14:54:46
|
574.10
|
1,300
|
14:55:11
|
574.20
|
2,064
|
14:55:11
|
574.20
|
1,831
|
14:55:12
|
574.20
|
5,375
|
14:55:17
|
574.20
|
1,141
|
14:55:27
|
574.10
|
5,375
|
14:55:50
|
574.10
|
5,375
|
14:56:46
|
574.30
|
2,000
|
14:56:46
|
574.30
|
1,200
|
14:56:46
|
574.30
|
1,807
|
14:56:46
|
574.30
|
1,200
|
14:56:46
|
574.30
|
1,000
|
14:56:51
|
574.30
|
1,200
|
14:56:52
|
574.30
|
1,489
|
14:56:52
|
574.30
|
1,000
|
14:57:01
|
574.10
|
5,375
|
14:57:19
|
574.20
|
3,900
|
14:57:27
|
574.20
|
766
|
14:57:27
|
574.20
|
889
|
14:57:29
|
574.20
|
813
|
14:57:49
|
574.30
|
527
|
14:57:50
|
574.30
|
1,437
|
14:57:50
|
574.30
|
2,500
|
14:58:04
|
574.30
|
500
|
14:58:04
|
574.30
|
500
|
14:58:04
|
574.30
|
500
|
14:58:04
|
574.30
|
1,000
|
14:58:04
|
574.30
|
1,783
|
14:58:04
|
574.30
|
3,332
|
14:58:04
|
574.30
|
889
|
14:59:44
|
574.60
|
4,724
|
14:59:44
|
574.60
|
651
|
14:59:50
|
574.70
|
503
|
14:59:57
|
574.40
|
1,475
|
14:59:57
|
574.40
|
2,864
|
14:59:57
|
574.50
|
5,375
|
15:00:00
|
574.10
|
1,300
|
15:00:00
|
574.10
|
1,200
|
15:00:00
|
574.10
|
1,300
|
15:00:00
|
574.00
|
1,300
|
15:00:00
|
574.30
|
516
|
15:00:00
|
574.30
|
1,759
|
15:00:00
|
574.30
|
1,100
|
15:00:00
|
574.20
|
2,000
|
15:00:00
|
574.40
|
1,036
|
15:00:01
|
574.20
|
275
|
15:00:02
|
574.10
|
5,315
|
15:00:02
|
574.10
|
60
|
15:00:32
|
574.30
|
2,000
|
15:00:39
|
574.20
|
2,000
|
15:00:41
|
573.80
|
883
|
15:00:42
|
573.80
|
1,776
|
15:00:45
|
573.90
|
1,411
|
15:00:45
|
573.80
|
1,244
|
15:00:45
|
573.80
|
2,716
|
15:01:01
|
573.70
|
4,169
|
15:01:14
|
573.50
|
4,095
|
15:01:14
|
573.50
|
1,280
|
15:01:37
|
573.20
|
2,000
|
15:01:42
|
573.20
|
2,000
|
15:01:48
|
573.20
|
1,932
|
15:01:56
|
573.10
|
202
|
15:01:56
|
573.10
|
624
|
15:01:59
|
572.80
|
3,007
|
15:02:07
|
573.00
|
2,787
|
15:02:07
|
573.00
|
2,848
|
15:02:14
|
572.90
|
107
|
15:02:14
|
572.90
|
4,680
|
15:02:14
|
572.90
|
165
|
15:02:14
|
572.90
|
423
|
15:02:32
|
572.80
|
5,375
|
15:02:32
|
572.90
|
1,460
|
15:02:48
|
572.10
|
5,221
|
15:03:00
|
571.60
|
1,000
|
15:03:03
|
571.60
|
3,721
|
15:03:20
|
571.80
|
2,483
|
15:03:20
|
571.80
|
837
|
15:03:20
|
571.80
|
288
|
15:03:20
|
571.80
|
1,638
|
15:03:20
|
571.80
|
129
|
15:03:45
|
571.90
|
6,515
|
15:04:02
|
572.00
|
5,216
|
15:04:18
|
572.20
|
926
|
15:04:18
|
572.20
|
9
|
15:04:18
|
572.20
|
1,000
|
15:04:18
|
572.20
|
1,500
|
15:04:22
|
571.70
|
982
|
15:04:22
|
571.70
|
805
|
15:04:22
|
572.10
|
5,375
|
15:04:44
|
572.10
|
1,467
|
15:04:44
|
572.10
|
1,567
|
15:04:49
|
572.10
|
1,524
|
15:04:56
|
572.10
|
5,364
|
15:05:18
|
572.20
|
424
|
15:05:19
|
572.20
|
532
|
15:05:19
|
572.20
|
3,432
|
15:05:24
|
572.20
|
370
|
15:05:24
|
572.20
|
5,005
|
15:05:25
|
572.20
|
500
|
15:05:25
|
572.20
|
500
|
15:05:25
|
572.20
|
248
|
15:05:35
|
572.20
|
5,047
|
15:05:57
|
571.90
|
399
|
15:05:57
|
571.90
|
2,163
|
15:05:57
|
571.90
|
2,813
|
15:06:17
|
571.90
|
1,067
|
15:06:17
|
571.90
|
2,501
|
15:06:17
|
571.90
|
1,807
|
15:06:38
|
572.10
|
2,056
|
15:06:38
|
572.10
|
1,846
|
15:06:38
|
572.10
|
200
|
15:06:47
|
572.10
|
1,568
|
15:06:47
|
572.10
|
1,807
|
15:06:47
|
572.10
|
2,000
|
15:06:47
|
572.10
|
5,375
|
15:06:54
|
572.10
|
810
|
15:06:54
|
572.10
|
355
|
15:07:24
|
572.50
|
1,251
|
15:07:24
|
572.50
|
1,000
|
15:07:39
|
572.60
|
1,400
|
15:07:39
|
572.60
|
1,807
|
15:07:39
|
572.60
|
1,300
|
15:07:39
|
572.60
|
2,000
|
15:08:07
|
573.00
|
4,300
|
15:08:09
|
573.10
|
1,135
|
15:08:25
|
573.10
|
1,761
|
15:08:25
|
573.10
|
1,000
|
15:08:25
|
573.10
|
1,600
|
15:08:32
|
572.90
|
921
|
15:08:32
|
572.90
|
1,000
|
15:08:32
|
573.00
|
5,375
|
15:08:49
|
572.40
|
4,416
|
15:09:11
|
572.40
|
907
|
15:09:13
|
572.40
|
3,464
|
15:09:32
|
572.50
|
2,375
|
15:09:32
|
572.50
|
1,000
|
15:09:32
|
572.50
|
2,000
|
15:09:32
|
572.50
|
5,375
|
15:09:35
|
572.50
|
1,257
|
15:09:51
|
572.60
|
342
|
15:09:51
|
572.60
|
812
|
15:10:08
|
572.50
|
2,000
|
15:10:13
|
572.50
|
1,000
|
15:10:13
|
572.50
|
200
|
15:10:13
|
572.50
|
2,000
|
15:10:24
|
572.50
|
1,000
|
15:10:24
|
572.50
|
2,000
|
15:10:29
|
572.50
|
1,096
|
15:10:29
|
572.50
|
2,000
|
15:10:33
|
572.40
|
5,375
|
15:10:51
|
572.20
|
3,894
|
15:10:51
|
572.20
|
1,118
|
15:11:05
|
571.90
|
5,307
|
15:11:05
|
571.90
|
68
|
15:11:20
|
571.60
|
120
|
15:11:20
|
571.60
|
100
|
15:11:23
|
571.60
|
200
|
15:11:40
|
571.40
|
820
|
15:11:40
|
571.50
|
1,696
|
15:11:40
|
571.60
|
393
|
15:11:40
|
571.60
|
3,550
|
15:11:45
|
571.30
|
141
|
15:11:46
|
571.30
|
2,534
|
15:12:06
|
571.60
|
4,248
|
15:12:08
|
571.60
|
1,127
|
15:12:10
|
571.50
|
5,375
|
15:12:25
|
571.60
|
112
|
15:12:26
|
571.60
|
5,263
|
15:12:41
|
571.50
|
49
|
15:12:41
|
571.50
|
950
|
15:12:41
|
571.50
|
4,014
|
15:12:42
|
571.50
|
362
|
15:12:45
|
571.50
|
1,000
|
15:13:10
|
571.50
|
5,278
|
15:13:10
|
571.50
|
97
|
15:13:10
|
571.50
|
4,309
|
15:13:52
|
571.40
|
5,375
|
15:13:52
|
571.50
|
5,375
|
15:14:14
|
571.50
|
2,000
|
15:14:21
|
571.60
|
583
|
15:14:21
|
571.60
|
1,979
|
15:14:22
|
571.60
|
75
|
15:14:22
|
571.60
|
1,100
|
15:14:22
|
571.60
|
2,000
|
15:14:22
|
571.60
|
1,200
|
15:14:22
|
571.60
|
1,000
|
15:14:44
|
571.80
|
864
|
15:14:44
|
571.80
|
1,589
|
15:14:44
|
571.80
|
2,000
|
15:14:44
|
571.80
|
791
|
15:14:44
|
571.80
|
1,589
|
15:14:57
|
572.00
|
1,564
|
15:14:57
|
572.00
|
3,811
|
15:15:10
|
571.70
|
2,756
|
15:15:10
|
571.70
|
711
|
15:15:10
|
571.70
|
1,369
|
15:15:25
|
571.60
|
1,257
|
15:15:34
|
571.70
|
3,131
|
15:15:40
|
571.70
|
1,395
|
15:15:48
|
571.60
|
3,846
|
15:15:57
|
571.50
|
22
|
15:15:59
|
571.50
|
1,676
|
15:16:03
|
571.50
|
2,000
|
15:16:03
|
571.50
|
1,000
|
15:16:11
|
571.50
|
1,733
|
15:16:15
|
571.50
|
2,241
|
15:16:19
|
571.50
|
2,000
|
15:16:24
|
571.40
|
5,375
|
15:16:25
|
571.30
|
1,897
|
15:17:05
|
571.60
|
1,753
|
15:17:05
|
571.60
|
897
|
15:17:05
|
571.60
|
942
|
15:17:05
|
571.60
|
729
|
15:17:05
|
571.60
|
2,000
|
15:17:05
|
571.60
|
1,234
|
15:17:10
|
571.60
|
428
|
15:17:10
|
571.60
|
1,000
|
15:17:10
|
571.60
|
1,200
|
15:17:18
|
571.60
|
445
|
15:17:18
|
571.60
|
451
|
15:17:36
|
571.60
|
2,000
|
15:17:41
|
571.60
|
838
|
15:17:41
|
571.60
|
2,000
|
15:17:41
|
571.60
|
1,000
|
15:17:47
|
571.10
|
871
|
15:17:51
|
571.10
|
4,504
|
15:18:04
|
571.00
|
5,247
|
15:18:20
|
570.90
|
5,375
|
15:18:30
|
571.00
|
1,545
|
15:18:55
|
571.30
|
1,000
|
15:18:55
|
571.30
|
2,000
|
15:19:15
|
571.50
|
2,000
|
15:19:18
|
571.40
|
703
|
15:19:18
|
571.40
|
5,375
|
15:19:46
|
571.40
|
186
|
15:19:46
|
571.40
|
108
|
15:19:46
|
571.40
|
476
|
15:19:46
|
571.40
|
1,500
|
15:19:46
|
571.40
|
4,631
|
15:19:50
|
571.40
|
1,200
|
15:19:50
|
571.40
|
1,720
|
15:20:02
|
571.40
|
1,062
|
15:20:02
|
571.40
|
750
|
15:20:02
|
571.40
|
336
|
15:20:02
|
571.40
|
5,039
|
15:20:14
|
571.00
|
2,212
|
15:20:14
|
571.00
|
2,459
|
15:20:29
|
570.70
|
4,656
|
15:20:33
|
570.70
|
421
|
15:20:33
|
570.70
|
298
|
15:20:46
|
570.40
|
2,005
|
15:20:48
|
570.40
|
1,343
|
15:20:48
|
570.40
|
2,027
|
15:20:59
|
570.30
|
5,375
|
15:21:16
|
570.20
|
5,250
|
15:21:30
|
570.20
|
5,375
|
15:22:04
|
570.30
|
5,375
|
15:22:06
|
570.30
|
21
|
15:22:40
|
570.20
|
5,375
|
15:22:57
|
570.20
|
2,416
|
15:23:01
|
570.20
|
2,959
|
15:23:10
|
570.20
|
5,375
|
15:23:30
|
570.20
|
5,375
|
15:23:45
|
570.20
|
1,079
|
15:23:45
|
570.20
|
2,850
|
15:23:45
|
570.20
|
1,446
|
15:23:56
|
570.30
|
697
|
15:23:59
|
570.30
|
4,678
|
15:24:12
|
570.20
|
1,627
|
15:24:14
|
570.20
|
3,748
|
15:24:51
|
570.10
|
5,375
|
15:25:00
|
570.00
|
2,000
|
15:25:01
|
570.00
|
3,375
|
15:25:29
|
569.80
|
1,569
|
15:25:29
|
569.80
|
2,000
|
15:25:29
|
569.80
|
1,000
|
15:25:33
|
569.70
|
51
|
15:25:33
|
569.70
|
5,324
|
15:25:54
|
569.60
|
953
|
15:25:56
|
569.70
|
2,764
|
15:26:01
|
569.60
|
1,453
|
15:26:22
|
569.40
|
2,000
|
15:26:24
|
569.20
|
600
|
15:26:24
|
569.20
|
2,000
|
15:26:29
|
569.00
|
1,095
|
15:26:29
|
569.00
|
153
|
15:26:29
|
569.00
|
3,706
|
15:26:29
|
569.00
|
1,669
|
15:26:46
|
569.00
|
5,375
|
15:26:59
|
568.80
|
2,500
|
15:27:00
|
568.80
|
2,547
|
15:27:14
|
568.70
|
798
|
15:27:15
|
568.70
|
1,205
|
15:27:16
|
568.70
|
500
|
15:27:33
|
568.70
|
2,000
|
15:27:33
|
568.70
|
5,375
|
15:27:34
|
568.70
|
2,074
|
15:27:46
|
568.40
|
2,213
|
15:27:46
|
568.40
|
1,900
|
15:28:13
|
568.40
|
713
|
15:28:13
|
568.40
|
2,052
|
15:28:13
|
568.40
|
915
|
15:28:13
|
568.40
|
2,142
|
15:28:30
|
568.60
|
417
|
15:28:48
|
568.80
|
1,000
|
15:28:51
|
568.80
|
1,508
|
15:28:51
|
568.80
|
2,867
|
15:28:58
|
568.90
|
5,036
|
15:29:02
|
568.70
|
2,000
|
15:29:02
|
568.70
|
3,656
|
15:29:23
|
568.90
|
1,300
|
15:29:32
|
568.80
|
1,759
|
15:29:32
|
568.80
|
2,000
|
15:29:32
|
568.80
|
1,000
|
15:29:32
|
568.70
|
2,000
|
15:29:37
|
568.60
|
867
|
15:29:37
|
568.60
|
1,000
|
15:29:41
|
568.40
|
289
|
15:29:41
|
568.40
|
86
|
15:29:41
|
568.30
|
1,000
|
15:29:41
|
568.30
|
2,000
|
15:29:41
|
568.30
|
2,000
|
15:29:57
|
568.00
|
5,174
|
15:30:10
|
567.80
|
3,105
|
15:30:10
|
567.80
|
2,270
|
15:30:26
|
567.20
|
1,238
|
15:30:26
|
567.20
|
439
|
15:30:27
|
567.20
|
92
|
15:30:27
|
567.20
|
100
|
15:30:28
|
567.20
|
2,192
|
15:30:29
|
567.20
|
1,314
|
15:30:40
|
567.10
|
2,919
|
15:30:54
|
567.10
|
3,931
|
15:30:54
|
567.10
|
1,444
|
15:31:02
|
567.20
|
1,166
|
15:31:10
|
567.20
|
2,898
|
15:31:17
|
567.20
|
2,521
|
15:31:23
|
567.10
|
2,092
|
15:31:23
|
567.10
|
2,256
|
15:31:23
|
567.10
|
2,494
|
15:31:23
|
567.10
|
625
|
15:31:47
|
567.10
|
288
|
15:31:48
|
567.10
|
3,083
|
15:32:06
|
567.00
|
2,000
|
15:32:06
|
567.00
|
5,375
|
15:32:14
|
567.00
|
3,274
|
15:32:15
|
566.90
|
2,394
|
15:32:15
|
566.90
|
5,375
|
15:32:38
|
567.10
|
2,391
|
15:32:39
|
567.10
|
1,665
|
15:32:55
|
567.10
|
2,000
|
15:33:00
|
567.20
|
1,298
|
15:33:09
|
567.00
|
1,000
|
15:33:09
|
567.00
|
2,000
|
15:33:09
|
567.00
|
5,375
|
15:33:40
|
567.60
|
3,375
|
15:33:40
|
567.60
|
2,000
|
15:33:56
|
567.80
|
24
|
15:33:56
|
567.80
|
2,366
|
15:33:56
|
567.80
|
1,685
|
15:33:56
|
567.80
|
1,300
|
15:34:16
|
567.90
|
250
|
15:34:19
|
567.90
|
1,270
|
15:34:19
|
567.90
|
2,850
|
15:34:47
|
568.00
|
5,375
|
15:34:52
|
567.90
|
1,839
|
15:34:57
|
567.90
|
3,801
|
15:35:01
|
567.80
|
564
|
15:35:01
|
567.80
|
854
|
15:35:01
|
567.80
|
1,000
|
15:35:01
|
567.80
|
1,300
|
15:35:01
|
567.80
|
1,657
|
15:35:01
|
567.80
|
17
|
15:35:01
|
567.80
|
1,348
|
15:35:02
|
567.70
|
2,286
|
15:35:10
|
567.70
|
1,000
|
15:35:15
|
567.70
|
1,736
|
15:35:20
|
567.70
|
892
|
15:35:20
|
567.70
|
2,217
|
15:35:20
|
567.70
|
3,159
|
15:35:28
|
567.60
|
4,490
|
15:35:50
|
567.40
|
286
|
15:35:50
|
567.40
|
2,000
|
15:35:50
|
567.40
|
3,134
|
15:35:50
|
567.40
|
818
|
15:35:50
|
567.40
|
261
|
15:36:12
|
567.60
|
1,009
|
15:36:12
|
567.60
|
3,283
|
15:36:12
|
567.60
|
14
|
15:36:12
|
567.60
|
1,000
|
15:36:12
|
567.60
|
69
|
15:36:12
|
567.60
|
2,961
|
15:36:50
|
567.70
|
950
|
15:36:50
|
567.70
|
2,000
|
15:36:50
|
567.70
|
2,000
|
15:36:50
|
567.70
|
1,000
|
15:37:10
|
567.90
|
2,607
|
15:37:10
|
567.90
|
1,000
|
15:37:10
|
567.90
|
4,827
|
15:37:15
|
567.90
|
1,000
|
15:37:15
|
567.90
|
658
|
15:37:20
|
567.90
|
2,000
|
15:37:25
|
567.90
|
950
|
15:37:30
|
567.90
|
1,500
|
15:37:30
|
567.90
|
601
|
15:37:31
|
567.90
|
1,814
|
15:37:34
|
567.90
|
3,055
|
15:37:34
|
567.90
|
2,000
|
15:37:43
|
567.80
|
5,375
|
15:38:06
|
567.90
|
1,000
|
15:38:06
|
567.90
|
2,000
|
15:38:06
|
567.90
|
2,717
|
15:38:06
|
567.90
|
1,600
|
15:38:07
|
567.90
|
514
|
15:38:07
|
567.90
|
2,000
|
15:38:43
|
568.30
|
2,000
|
15:38:48
|
568.30
|
2,448
|
15:38:59
|
568.30
|
2,590
|
15:38:59
|
568.30
|
1,000
|
15:38:59
|
568.30
|
2,000
|
15:38:59
|
568.30
|
2,448
|
15:39:04
|
568.30
|
2,803
|
15:39:04
|
568.30
|
1,861
|
15:39:22
|
568.10
|
4,117
|
15:39:35
|
567.90
|
1,000
|
15:39:39
|
567.80
|
551
|
15:39:39
|
567.80
|
3,855
|
15:40:00
|
567.70
|
3,762
|
15:40:00
|
567.70
|
1,303
|
15:40:00
|
567.70
|
310
|
15:40:01
|
567.70
|
2,658
|
15:40:02
|
567.70
|
33
|
15:40:02
|
567.70
|
1,239
|
15:40:02
|
567.70
|
521
|
15:40:02
|
567.70
|
517
|
15:40:02
|
567.70
|
100
|
15:40:02
|
567.70
|
1,100
|
15:40:02
|
567.70
|
1,000
|
15:40:37
|
567.90
|
3,375
|
15:40:37
|
567.90
|
2,000
|
15:40:42
|
567.90
|
1,866
|
15:40:42
|
567.90
|
2,000
|
15:40:55
|
568.00
|
2,052
|
15:40:55
|
568.00
|
1,532
|
15:40:55
|
568.00
|
603
|
15:41:00
|
568.10
|
4,010
|
15:41:01
|
568.10
|
307
|
15:41:01
|
568.10
|
2,000
|
15:41:06
|
568.00
|
232
|
15:41:06
|
568.00
|
1,000
|
15:41:12
|
567.80
|
3,444
|
15:41:12
|
567.80
|
1,931
|
15:41:36
|
567.80
|
3,172
|
15:41:36
|
567.80
|
1,000
|
15:42:09
|
567.80
|
2,000
|
15:42:09
|
567.80
|
1,000
|
15:42:14
|
567.80
|
1,000
|
15:42:14
|
567.80
|
2,000
|
15:42:16
|
567.70
|
5,375
|
15:42:24
|
567.80
|
3,125
|
15:42:24
|
567.80
|
1,100
|
15:42:24
|
567.80
|
1,600
|
15:42:43
|
567.70
|
1,383
|
15:42:43
|
567.70
|
2,864
|
15:42:43
|
567.70
|
777
|
15:43:38
|
567.60
|
1,890
|
15:43:38
|
567.60
|
2,000
|
15:43:38
|
567.60
|
878
|
15:43:38
|
567.60
|
2,864
|
15:43:38
|
567.60
|
950
|
15:43:38
|
567.60
|
1,561
|
15:43:40
|
567.60
|
607
|
15:43:43
|
567.60
|
1,526
|
15:43:43
|
567.60
|
1,349
|
15:43:43
|
567.60
|
2,500
|
15:43:44
|
567.60
|
400
|
15:43:44
|
567.60
|
3,451
|
15:43:44
|
567.60
|
143
|
15:43:44
|
567.60
|
796
|
15:44:18
|
567.50
|
267
|
15:44:18
|
567.50
|
1,000
|
15:44:18
|
567.50
|
2,000
|
15:44:18
|
567.50
|
1,839
|
15:44:23
|
567.50
|
1,000
|
15:44:23
|
567.50
|
2,000
|
15:44:23
|
567.50
|
479
|
15:44:23
|
567.50
|
1,510
|
15:44:23
|
567.50
|
1,350
|
15:44:28
|
567.50
|
1,979
|
15:44:28
|
567.50
|
2,000
|
15:44:28
|
567.50
|
1,897
|
15:44:43
|
567.50
|
1,843
|
15:44:43
|
567.50
|
500
|
15:44:43
|
567.50
|
2,000
|
15:44:43
|
567.50
|
500
|
15:45:00
|
567.50
|
1,000
|
15:45:00
|
567.50
|
2,000
|
15:45:01
|
567.50
|
976
|
15:45:06
|
567.30
|
5,375
|
15:45:11
|
567.30
|
1,922
|
15:45:40
|
567.80
|
1,234
|
15:45:40
|
567.80
|
4,141
|
15:45:55
|
567.90
|
619
|
15:45:55
|
567.90
|
4,756
|
15:46:22
|
568.00
|
35
|
15:46:22
|
568.00
|
1,700
|
15:46:22
|
568.00
|
2,404
|
15:46:22
|
568.00
|
854
|
15:46:22
|
568.00
|
382
|
15:46:24
|
568.00
|
1,000
|
15:46:24
|
568.00
|
2,424
|
15:46:24
|
568.00
|
1,250
|
15:46:36
|
568.00
|
5,375
|
15:46:46
|
567.90
|
3,319
|
15:46:46
|
567.90
|
2,056
|
15:46:52
|
567.90
|
92
|
15:47:18
|
567.80
|
5,030
|
15:47:19
|
567.80
|
902
|
15:47:19
|
567.80
|
950
|
15:47:59
|
567.70
|
2,375
|
15:47:59
|
567.70
|
1,000
|
15:47:59
|
567.70
|
2,000
|
15:47:59
|
567.70
|
5,375
|
15:48:00
|
567.70
|
1,149
|
15:48:00
|
567.70
|
1,000
|
15:48:00
|
567.70
|
1,186
|
15:48:00
|
567.70
|
1,941
|
15:48:06
|
567.60
|
3,549
|
15:48:16
|
567.50
|
1,000
|
15:48:16
|
567.50
|
589
|
15:48:27
|
567.50
|
3,251
|
15:48:39
|
567.40
|
2,000
|
15:48:39
|
567.40
|
1,000
|
15:48:44
|
567.50
|
419
|
15:48:44
|
567.50
|
833
|
15:48:44
|
567.50
|
1,000
|
15:48:44
|
567.50
|
1,936
|
15:49:04
|
567.40
|
254
|
15:49:04
|
567.40
|
4,785
|
15:49:04
|
567.40
|
198
|
15:49:04
|
567.40
|
392
|
15:49:12
|
567.50
|
1,093
|
15:49:12
|
567.50
|
3,659
|
15:49:12
|
567.50
|
2,000
|
15:49:12
|
567.50
|
915
|
15:49:12
|
567.50
|
2,000
|
15:49:12
|
567.50
|
1,454
|
15:49:23
|
567.50
|
4,632
|
15:49:36
|
567.40
|
3,331
|
15:49:36
|
567.40
|
2,044
|
15:49:54
|
567.40
|
116
|
15:50:00
|
567.50
|
1,277
|
15:50:00
|
567.50
|
4,676
|
15:50:01
|
567.40
|
4,676
|
15:50:37
|
567.30
|
132
|
15:50:37
|
567.30
|
4,278
|
15:51:30
|
567.60
|
2,900
|
15:51:30
|
567.60
|
1,801
|
15:51:30
|
567.60
|
2,267
|
15:51:30
|
567.60
|
1,307
|
15:51:38
|
567.60
|
3,736
|
15:51:51
|
567.60
|
3,135
|
15:51:55
|
567.60
|
1,292
|
15:52:00
|
567.60
|
399
|
15:52:00
|
567.60
|
3,684
|
15:52:06
|
567.40
|
141
|
15:52:06
|
567.50
|
1,108
|
15:52:06
|
567.50
|
3,069
|
15:52:06
|
567.50
|
1,000
|
15:52:08
|
567.40
|
3,989
|
15:52:08
|
567.40
|
786
|
15:52:20
|
567.40
|
1,000
|
15:52:20
|
567.40
|
3,638
|
15:52:21
|
567.40
|
817
|
15:52:21
|
567.40
|
1,735
|
15:52:26
|
567.30
|
4,943
|
15:52:29
|
567.30
|
5,375
|
15:52:33
|
567.30
|
1,722
|
15:53:40
|
567.70
|
1,534
|
15:53:47
|
567.70
|
2,845
|
15:53:55
|
567.90
|
1,232
|
15:53:55
|
567.90
|
1,490
|
15:53:55
|
567.90
|
3,709
|
15:53:55
|
567.90
|
1,100
|
15:53:55
|
567.90
|
1,000
|
15:53:55
|
567.90
|
1,100
|
15:53:55
|
567.90
|
2,000
|
15:53:55
|
567.90
|
5,956
|
15:53:58
|
567.90
|
2,416
|
15:53:58
|
567.90
|
2,959
|
15:53:59
|
567.80
|
1,585
|
15:53:59
|
567.80
|
5,375
|
15:54:17
|
567.80
|
1,655
|
15:54:30
|
567.80
|
2,000
|
15:54:35
|
567.70
|
1,000
|
15:54:35
|
567.70
|
467
|
15:54:39
|
567.70
|
4,607
|
15:54:44
|
567.70
|
442
|
15:54:44
|
567.70
|
2,534
|
15:54:44
|
567.70
|
506
|
15:54:44
|
567.70
|
836
|
15:55:02
|
567.70
|
3,603
|
15:55:13
|
567.70
|
1,558
|
15:55:13
|
567.70
|
3,817
|
15:55:27
|
567.60
|
487
|
15:55:32
|
567.60
|
1,229
|
15:55:32
|
567.60
|
2,000
|
15:55:32
|
567.60
|
496
|
15:55:39
|
567.60
|
55
|
15:55:39
|
567.60
|
2,978
|
15:55:39
|
567.60
|
1,244
|
15:55:39
|
567.60
|
1,591
|
15:55:46
|
567.40
|
4,581
|
15:55:59
|
567.40
|
1,175
|
15:55:59
|
567.40
|
5,375
|
15:56:15
|
567.20
|
87
|
15:56:16
|
567.20
|
4,305
|
15:56:39
|
567.10
|
2,676
|
15:56:39
|
567.10
|
2,699
|
15:56:47
|
567.10
|
4,410
|
15:57:02
|
567.10
|
5,375
|
15:57:16
|
567.30
|
5,375
|
15:57:20
|
567.40
|
1,483
|
15:57:20
|
567.40
|
587
|
15:57:20
|
567.40
|
326
|
15:57:25
|
567.40
|
43
|
15:57:25
|
567.40
|
1,483
|
15:57:25
|
567.40
|
148
|
15:57:25
|
567.40
|
3,179
|
15:57:32
|
567.40
|
449
|
15:57:32
|
567.40
|
829
|
15:57:37
|
567.40
|
1,329
|
15:57:37
|
567.40
|
1,100
|
15:57:37
|
567.40
|
170
|
15:57:45
|
567.40
|
521
|
15:57:45
|
567.40
|
1,896
|
15:57:45
|
567.40
|
1,000
|
15:57:45
|
567.40
|
2,000
|
15:57:45
|
567.40
|
1,633
|
15:58:27
|
567.30
|
5,375
|
15:58:42
|
567.20
|
4,532
|
15:58:42
|
567.20
|
800
|
15:58:55
|
567.20
|
2,228
|
15:58:55
|
567.20
|
459
|
15:58:55
|
567.20
|
630
|
15:58:55
|
567.20
|
148
|
15:58:55
|
567.20
|
2,000
|
15:59:05
|
567.00
|
694
|
15:59:06
|
567.00
|
475
|
15:59:06
|
567.00
|
500
|
15:59:06
|
567.00
|
500
|
15:59:06
|
567.00
|
500
|
15:59:06
|
567.00
|
500
|
15:59:06
|
567.00
|
100
|
15:59:06
|
567.00
|
500
|
15:59:06
|
567.00
|
1,606
|
15:59:21
|
567.20
|
791
|
15:59:21
|
567.20
|
821
|
15:59:21
|
567.20
|
1,484
|
15:59:21
|
567.20
|
1,484
|
15:59:21
|
567.20
|
1,447
|
15:59:35
|
567.20
|
2,757
|
15:59:35
|
567.20
|
1,000
|
16:00:02
|
567.10
|
900
|
16:00:02
|
567.10
|
3,600
|
16:00:03
|
567.10
|
875
|
16:00:07
|
567.00
|
2,361
|
16:00:07
|
567.00
|
950
|
16:00:07
|
567.00
|
2,064
|
16:00:08
|
567.00
|
812
|
16:00:08
|
567.00
|
2,844
|
16:00:08
|
567.00
|
331
|
16:00:17
|
567.00
|
1,399
|
16:00:33
|
567.10
|
3,484
|
16:00:34
|
567.10
|
1,372
|
16:00:39
|
567.10
|
1,479
|
16:00:39
|
567.10
|
3,244
|
16:00:39
|
567.10
|
2,000
|
16:00:49
|
567.00
|
3,146
|
16:00:49
|
567.00
|
2,000
|
16:00:49
|
567.00
|
905
|
16:00:57
|
567.10
|
90
|
16:00:57
|
567.10
|
2,773
|
16:00:57
|
567.10
|
1,926
|
16:00:58
|
567.00
|
5,375
|
16:01:08
|
567.00
|
1,295
|
16:01:09
|
567.00
|
2,050
|
16:01:09
|
567.00
|
1,583
|
16:01:22
|
566.90
|
5,359
|
16:01:35
|
567.00
|
1,232
|
16:01:52
|
567.10
|
5,375
|
16:01:52
|
567.10
|
80
|
16:01:52
|
567.10
|
5,295
|
16:01:54
|
567.00
|
5,375
|
16:02:02
|
567.10
|
809
|
16:02:02
|
567.10
|
526
|
16:02:02
|
567.10
|
500
|
16:02:02
|
567.10
|
500
|
16:02:02
|
567.10
|
1,341
|
16:02:02
|
567.10
|
384
|
16:02:37
|
567.10
|
1,341
|
16:02:37
|
567.10
|
1,600
|
16:02:37
|
567.10
|
2,000
|
16:02:37
|
567.10
|
5,375
|
16:02:57
|
567.10
|
2,000
|
16:03:29
|
567.00
|
1,200
|
16:03:29
|
567.00
|
2,770
|
16:03:29
|
567.00
|
2,000
|
16:03:29
|
567.00
|
1,600
|
16:03:29
|
567.00
|
1,006
|
16:03:29
|
567.00
|
4,369
|
16:03:53
|
567.00
|
2,000
|
16:03:53
|
567.00
|
1,334
|
16:04:12
|
567.10
|
1,813
|
16:04:12
|
567.10
|
2,177
|
16:04:12
|
567.10
|
2,109
|
16:04:12
|
567.10
|
2,000
|
16:04:12
|
567.10
|
2,781
|
16:04:12
|
567.10
|
2,000
|
16:04:12
|
567.10
|
820
|
16:04:12
|
567.10
|
99
|
16:04:12
|
567.10
|
2,000
|
16:04:12
|
567.10
|
844
|
16:04:12
|
567.10
|
379
|
16:04:17
|
567.10
|
1,431
|
16:04:17
|
567.10
|
2,836
|
16:04:17
|
567.10
|
1,580
|
16:04:17
|
567.10
|
990
|
16:04:23
|
567.20
|
120
|
16:04:23
|
567.20
|
764
|
16:04:23
|
567.20
|
2,000
|
16:04:23
|
567.20
|
1,980
|
16:04:23
|
567.20
|
1,063
|
16:04:23
|
567.20
|
617
|
16:04:34
|
567.30
|
1,010
|
16:04:34
|
567.30
|
1,338
|
16:04:34
|
567.30
|
340
|
16:04:43
|
567.30
|
1,215
|
16:04:43
|
567.30
|
1,500
|
16:04:43
|
567.30
|
5,375
|
16:04:55
|
567.30
|
3,873
|
16:05:12
|
567.40
|
91
|
16:05:12
|
567.40
|
1,942
|
16:05:12
|
567.40
|
518
|
16:05:16
|
567.40
|
1,450
|
16:05:16
|
567.40
|
1,390
|
16:05:23
|
567.40
|
2,773
|
16:05:23
|
567.40
|
2,160
|
16:05:26
|
567.30
|
3,666
|
16:05:26
|
567.30
|
1,709
|
16:05:31
|
567.30
|
1,473
|
16:05:56
|
567.30
|
379
|
16:05:56
|
567.30
|
1,980
|
16:06:05
|
567.30
|
1,980
|
16:06:07
|
567.30
|
11,914
|
16:06:07
|
567.30
|
1,600
|
16:07:11
|
567.10
|
1,402
|
16:07:11
|
567.10
|
14
|
16:07:11
|
567.10
|
2,861
|
16:07:11
|
567.10
|
1,300
|
16:07:11
|
567.10
|
1,200
|
16:07:19
|
567.00
|
1,150
|
16:07:27
|
567.00
|
5,375
|
16:07:28
|
567.00
|
35
|
16:07:42
|
567.00
|
132
|
16:07:50
|
567.30
|
354
|
16:07:50
|
567.30
|
1,821
|
16:07:50
|
567.30
|
1,200
|
16:07:50
|
567.30
|
2,000
|
16:07:50
|
567.30
|
2,622
|
16:07:50
|
567.30
|
2,753
|
16:07:55
|
567.30
|
1,980
|
16:07:55
|
567.30
|
827
|
16:07:55
|
567.30
|
836
|
16:07:55
|
567.30
|
1,940
|
16:08:14
|
567.30
|
3,272
|
16:08:14
|
567.30
|
2,103
|
16:08:14
|
567.30
|
1,067
|
16:08:14
|
567.30
|
2,517
|
16:08:14
|
567.30
|
1,791
|
16:08:22
|
567.30
|
1,980
|
16:08:22
|
567.30
|
950
|
16:08:27
|
567.30
|
1,470
|
16:08:30
|
567.30
|
1,980
|
16:08:30
|
567.30
|
1,100
|
16:08:45
|
567.30
|
2,400
|
16:08:45
|
567.30
|
2,776
|
16:08:46
|
567.30
|
199
|
16:08:50
|
567.30
|
3,442
|
16:08:50
|
567.30
|
1,933
|
16:08:58
|
567.20
|
195
|
16:08:58
|
567.20
|
1,980
|
16:08:58
|
567.20
|
1,200
|
16:08:58
|
567.20
|
2,000
|
16:09:00
|
567.20
|
403
|
16:09:00
|
567.20
|
500
|
16:09:00
|
567.20
|
500
|
16:09:00
|
567.20
|
500
|
16:09:00
|
567.20
|
500
|
16:09:00
|
567.20
|
500
|
16:09:00
|
567.20
|
1,000
|
16:09:00
|
567.20
|
1,000
|
16:09:00
|
567.20
|
200
|
16:09:00
|
567.20
|
272
|
16:09:03
|
567.20
|
91
|
16:09:03
|
567.20
|
1,414
|
16:09:05
|
567.20
|
535
|
16:09:06
|
567.20
|
1,642
|
16:09:06
|
567.20
|
100
|
16:09:14
|
567.20
|
286
|
16:09:14
|
567.20
|
500
|
16:09:14
|
567.20
|
500
|
16:09:15
|
567.20
|
116
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
50
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
2,000
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
500
|
16:09:15
|
567.20
|
242
|
16:09:22
|
567.20
|
4,492
|
16:09:36
|
567.10
|
107
|
16:09:38
|
567.10
|
200
|
16:09:48
|
567.10
|
1,857
|
16:09:49
|
567.10
|
200
|
16:09:51
|
567.10
|
148
|
16:09:51
|
567.10
|
2,955
|
16:09:52
|
567.00
|
200
|
16:09:54
|
567.00
|
200
|
16:09:55
|
567.00
|
100
|
16:09:56
|
567.00
|
200
|
16:09:57
|
567.00
|
200
|
16:09:58
|
567.00
|
100
|
16:09:59
|
567.00
|
200
|
16:10:01
|
567.00
|
3,042
|
16:10:02
|
567.00
|
1,000
|
16:10:09
|
567.00
|
4,022
|
16:10:09
|
567.00
|
200
|
16:10:11
|
567.00
|
180
|
16:10:19
|
567.00
|
177
|
16:10:20
|
567.00
|
100
|
16:10:21
|
567.00
|
200
|
16:10:25
|
567.00
|
200
|
16:10:26
|
567.00
|
888
|
16:10:26
|
567.00
|
3,366
|
16:10:37
|
567.20
|
486
|
16:10:37
|
567.20
|
1,000
|
16:10:37
|
567.20
|
284
|
16:10:37
|
567.20
|
112
|
16:10:37
|
567.20
|
2,000
|
16:10:37
|
567.20
|
2,000
|
16:10:59
|
567.30
|
2,155
|
16:11:02
|
567.40
|
548
|
16:11:02
|
567.40
|
1,232
|
16:11:02
|
567.40
|
2,000
|
16:11:02
|
567.40
|
2,736
|
16:11:02
|
567.40
|
2,177
|
16:11:06
|
567.30
|
713
|
16:11:06
|
567.30
|
1,000
|
16:11:06
|
567.30
|
1,200
|
16:11:06
|
567.30
|
1,194
|
16:11:06
|
567.30
|
3,220
|
16:11:12
|
567.20
|
3,041
|
16:11:28
|
567.20
|
1,074
|
16:11:28
|
567.20
|
2,874
|
16:11:28
|
567.20
|
2,000
|
16:11:34
|
567.10
|
831
|
16:12:05
|
567.40
|
1,482
|
16:12:05
|
567.40
|
2,470
|
16:12:05
|
567.40
|
2,842
|
16:12:05
|
567.40
|
2,000
|
16:12:05
|
567.40
|
897
|
16:12:05
|
567.40
|
1,630
|
16:12:10
|
567.50
|
1,867
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
1,000
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
500
|
16:12:10
|
567.50
|
264
|
16:12:36
|
567.70
|
58
|
16:12:36
|
567.70
|
1,730
|
16:12:36
|
567.70
|
2,000
|
16:12:36
|
567.70
|
1,842
|
16:12:42
|
567.70
|
2,000
|
16:12:42
|
567.70
|
1,000
|
16:12:42
|
567.70
|
1,232
|
16:12:42
|
567.70
|
449
|
16:12:42
|
567.70
|
19
|
16:12:42
|
567.70
|
529
|
16:12:52
|
567.70
|
521
|
16:12:52
|
567.70
|
1,232
|
16:12:52
|
567.70
|
1,232
|
16:12:52
|
567.70
|
2,000
|
16:12:52
|
567.70
|
449
|
16:12:52
|
567.70
|
922
|
16:13:19
|
567.70
|
1,648
|
16:13:19
|
567.70
|
633
|
16:13:19
|
567.70
|
1,000
|
16:13:19
|
567.70
|
2,720
|
16:13:36
|
567.80
|
2,353
|
16:13:37
|
567.70
|
5,375
|
16:13:43
|
567.60
|
5,375
|
16:14:04
|
567.40
|
137
|
16:14:04
|
567.40
|
2,000
|
16:14:04
|
567.40
|
2,878
|
16:14:04
|
567.40
|
2,000
|
16:14:10
|
567.60
|
964
|
16:14:10
|
567.60
|
2,852
|
16:14:58
|
567.80
|
5,375
|
16:15:05
|
567.60
|
400
|
16:15:05
|
567.60
|
1,200
|
16:15:05
|
567.60
|
1,400
|
16:15:05
|
567.60
|
2,899
|
16:15:05
|
567.60
|
1,400
|
16:15:05
|
567.60
|
1,000
|
16:15:18
|
567.50
|
1,365
|
16:15:30
|
567.60
|
2,331
|
16:15:30
|
567.60
|
1,366
|
16:15:30
|
567.60
|
2,000
|
16:15:30
|
567.60
|
2,000
|
16:15:30
|
567.60
|
852
|
16:15:30
|
567.60
|
605
|
16:16:02
|
567.70
|
1,578
|
16:16:02
|
567.70
|
1,132
|
16:16:02
|
567.70
|
2,057
|
16:16:02
|
567.70
|
2,000
|
16:16:02
|
567.70
|
2,369
|
16:16:02
|
567.70
|
2,000
|
16:16:02
|
567.70
|
2,000
|
16:16:02
|
567.70
|
2,941
|
16:16:02
|
567.70
|
2,356
|
16:16:05
|
567.70
|
1,251
|
16:16:05
|
567.70
|
500
|
16:16:05
|
567.70
|
500
|
16:16:05
|
567.70
|
1,500
|
16:16:05
|
567.70
|
1,124
|
16:16:05
|
567.70
|
500
|
16:16:05
|
567.70
|
413
|
16:16:05
|
567.70
|
4,962
|
16:16:05
|
567.70
|
38
|
16:16:05
|
567.70
|
400
|
16:16:05
|
567.70
|
4,937
|
16:16:07
|
567.70
|
208
|
16:16:07
|
567.70
|
500
|
16:16:07
|
567.70
|
500
|
16:16:07
|
567.70
|
1,000
|
16:16:07
|
567.70
|
500
|
16:16:07
|
567.70
|
500
|
16:16:07
|
567.70
|
500
|
16:16:07
|
567.70
|
1,500
|
16:16:07
|
567.70
|
1,249
|
16:16:09
|
567.60
|
3,267
|
16:16:20
|
567.60
|
1,700
|
16:16:21
|
567.60
|
100
|
16:16:22
|
567.60
|
788
|
16:16:22
|
567.60
|
100
|
16:16:38
|
567.60
|
682
|
16:17:03
|
567.70
|
775
|
16:17:03
|
567.70
|
4,600
|
16:17:08
|
567.70
|
1,200
|
16:17:08
|
567.70
|
1,483
|
16:17:08
|
567.70
|
891
|
16:17:08
|
567.70
|
1,000
|
16:17:08
|
567.70
|
839
|
16:17:08
|
567.70
|
2,921
|
16:17:14
|
567.80
|
412
|
16:17:14
|
567.80
|
1,680
|
16:17:14
|
567.80
|
1,840
|
16:17:14
|
567.80
|
1,001
|
16:17:22
|
567.80
|
68
|
16:17:22
|
567.80
|
871
|
16:17:22
|
567.80
|
4,178
|
16:17:22
|
567.80
|
258
|
16:17:29
|
567.90
|
1,525
|
16:17:29
|
567.90
|
1,946
|
16:17:29
|
567.90
|
2,163
|
16:17:29
|
567.90
|
2,000
|
16:17:29
|
567.90
|
1,232
|
16:17:29
|
567.90
|
1,232
|
16:17:29
|
567.90
|
2,000
|
16:17:29
|
567.90
|
1,132
|
16:17:29
|
567.90
|
2,000
|
16:17:29
|
567.90
|
2,808
|
16:17:34
|
567.90
|
938
|
16:17:34
|
567.90
|
1,400
|
16:17:34
|
567.90
|
1,470
|
16:17:47
|
568.00
|
1,494
|
16:17:47
|
568.00
|
303
|
16:17:50
|
568.00
|
5,375
|
16:17:53
|
568.00
|
2,000
|
16:17:54
|
568.00
|
3,552
|
16:17:54
|
568.00
|
680
|
16:17:54
|
568.00
|
2,500
|
16:18:06
|
568.20
|
1,300
|
16:18:17
|
568.20
|
291
|
16:18:17
|
568.20
|
2,500
|
16:18:18
|
568.20
|
819
|
16:18:18
|
568.20
|
1,606
|
16:18:18
|
568.20
|
1,457
|
16:18:20
|
568.20
|
1,493
|
16:18:50
|
568.30
|
799
|
16:18:50
|
568.30
|
674
|
16:18:50
|
568.30
|
627
|
16:18:50
|
568.30
|
2,000
|
16:18:50
|
568.30
|
1,200
|
16:18:50
|
568.30
|
1,232
|
16:18:50
|
568.30
|
798
|
16:18:50
|
568.30
|
2,000
|
16:18:50
|
568.30
|
808
|
16:18:50
|
568.30
|
879
|
16:18:50
|
568.30
|
2,179
|
16:18:50
|
568.30
|
2,000
|
16:18:50
|
568.30
|
2,829
|
16:18:51
|
568.30
|
1,480
|
16:18:51
|
568.30
|
1,480
|
16:18:52
|
568.30
|
2,000
|
16:18:52
|
568.30
|
2,000
|
16:18:52
|
568.30
|
1,231
|
16:18:52
|
568.30
|
2,000
|
16:18:52
|
568.30
|
2,680
|
16:18:52
|
568.30
|
300
|
16:18:52
|
568.30
|
1,000
|
16:18:52
|
568.30
|
520
|
16:19:00
|
568.30
|
1,232
|
16:19:00
|
568.30
|
2,975
|
16:19:00
|
568.30
|
5,000
|
16:19:19
|
568.30
|
400
|
16:19:19
|
568.30
|
2,873
|
16:19:19
|
568.30
|
1,100
|
16:19:19
|
568.30
|
1,200
|
16:19:19
|
568.30
|
1,329
|
16:19:19
|
568.30
|
1,000
|
16:19:20
|
568.30
|
1,000
|
16:19:21
|
568.30
|
952
|
16:19:32
|
568.40
|
586
|
16:19:32
|
568.40
|
2,931
|
16:19:32
|
568.40
|
787
|
16:19:32
|
568.40
|
2,000
|
16:19:32
|
568.40
|
2,829
|
16:19:32
|
568.40
|
4,018
|
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633
SIGNATURE
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
HSBC Holdings plc
By:
Name: Ben J S Mathews
Title: Group Company Secretary
Date: 01 September 2016
Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) (NYSE:HSEA)
Historical Stock Chart
From Jun 2024 to Jul 2024
Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) (NYSE:HSEA)
Historical Stock Chart
From Jul 2023 to Jul 2024