TIDMHSBA
RNS Number : 8836M
HSBC Holdings PLC
18 October 2016
HSBC HOLDINGS PLC
18 October 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: 18 October 2016
Number of ordinary shares of US$0.50
each purchased: 2,898,126
Highest price paid per share: GBP6.2490
Lowest price paid per share: GBP6.1810
Volume weighted average price paid GBP6.2265
per share:
Following the purchase of these shares, the Company holds
161,072,281 of its ordinary shares in treasury and has
19,904,670,457 ordinary shares in issue (excluding treasury
shares). Therefore the total voting rights in HSBC Holdings plc is
19,904,670,457. This figure for the total number of voting rights
may be used by shareholders as the denominator for the calculations
by which they will determine if they are required to notify their
interest in, or a change to their interest in, HSBC Holdings plc
under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades by Goldman Sachs is set out below.
Schedule of purchases - individual transactions
Time Price (p) Quantity
--------- ---------- ---------
08:01:10 618.40 242
--------- ---------- ---------
08:01:10 618.40 2,158
--------- ---------- ---------
08:02:25 619.00 2,074
--------- ---------- ---------
08:03:18 619.40 1,258
--------- ---------- ---------
08:04:01 619.50 2,793
--------- ---------- ---------
08:04:11 620.00 1,167
--------- ---------- ---------
08:04:11 620.00 917
--------- ---------- ---------
08:04:11 620.00 241
--------- ---------- ---------
08:04:11 620.00 1,325
--------- ---------- ---------
08:04:12 620.00 327
--------- ---------- ---------
08:04:12 620.00 988
--------- ---------- ---------
08:04:13 620.00 37
--------- ---------- ---------
08:04:27 620.00 2,918
--------- ---------- ---------
08:04:27 619.60 851
--------- ---------- ---------
08:04:27 619.70 500
--------- ---------- ---------
08:04:27 619.80 140
--------- ---------- ---------
08:04:30 619.70 71
--------- ---------- ---------
08:04:54 619.50 3,803
--------- ---------- ---------
08:04:55 619.50 1,721
--------- ---------- ---------
08:04:59 619.50 3,103
--------- ---------- ---------
08:04:59 619.50 2,695
--------- ---------- ---------
08:05:00 619.40 2,415
--------- ---------- ---------
08:05:15 619.20 1,264
--------- ---------- ---------
08:05:25 619.00 1,000
--------- ---------- ---------
08:05:25 619.00 221
--------- ---------- ---------
08:05:51 618.50 2,521
--------- ---------- ---------
08:05:51 618.40 1,247
--------- ---------- ---------
08:06:45 618.10 2,575
--------- ---------- ---------
08:08:50 618.60 3,217
--------- ---------- ---------
08:08:54 618.40 208
--------- ---------- ---------
08:08:54 618.40 900
--------- ---------- ---------
08:08:54 618.40 63
--------- ---------- ---------
08:09:03 618.20 1,307
--------- ---------- ---------
08:09:46 618.90 1,017
--------- ---------- ---------
08:09:46 618.90 765
--------- ---------- ---------
08:09:46 618.90 240
--------- ---------- ---------
08:10:17 619.40 1,177
--------- ---------- ---------
08:10:18 619.40 2,883
--------- ---------- ---------
08:10:19 619.20 2,301
--------- ---------- ---------
08:10:48 619.10 1,792
--------- ---------- ---------
08:11:01 619.20 2,593
--------- ---------- ---------
08:11:05 619.20 835
--------- ---------- ---------
08:11:11 619.20 2,225
--------- ---------- ---------
08:11:35 619.20 723
--------- ---------- ---------
08:11:35 619.20 831
--------- ---------- ---------
08:11:56 619.10 77
--------- ---------- ---------
08:12:12 619.50 1,746
--------- ---------- ---------
08:12:15 619.40 1,000
--------- ---------- ---------
08:12:15 619.40 301
--------- ---------- ---------
08:12:18 619.30 3,581
--------- ---------- ---------
08:12:18 619.30 1,200
--------- ---------- ---------
08:12:18 619.30 130
--------- ---------- ---------
08:12:28 619.40 1,874
--------- ---------- ---------
08:13:14 619.00 1,447
--------- ---------- ---------
08:13:29 619.20 1,308
--------- ---------- ---------
08:13:29 619.20 407
--------- ---------- ---------
08:13:29 619.20 461
--------- ---------- ---------
08:13:29 619.20 888
--------- ---------- ---------
08:13:40 619.00 2,000
--------- ---------- ---------
08:13:45 618.90 553
--------- ---------- ---------
08:13:45 618.90 2,233
--------- ---------- ---------
08:13:57 619.10 2,625
--------- ---------- ---------
08:14:37 619.10 1,287
--------- ---------- ---------
08:15:12 619.50 2,511
--------- ---------- ---------
08:15:13 619.50 1,200
--------- ---------- ---------
08:15:13 619.50 187
--------- ---------- ---------
08:15:26 619.50 1,592
--------- ---------- ---------
08:15:26 619.50 1,711
--------- ---------- ---------
08:16:02 619.60 1,519
--------- ---------- ---------
08:16:03 619.60 1,016
--------- ---------- ---------
08:16:03 619.60 289
--------- ---------- ---------
08:16:13 619.50 685
--------- ---------- ---------
08:16:13 619.50 404
--------- ---------- ---------
08:16:13 619.50 345
--------- ---------- ---------
08:16:19 619.10 974
--------- ---------- ---------
08:16:19 619.10 340
--------- ---------- ---------
08:16:21 619.00 3,448
--------- ---------- ---------
08:16:22 619.00 4,110
--------- ---------- ---------
08:16:37 619.30 1,113
--------- ---------- ---------
08:16:37 619.30 2,145
--------- ---------- ---------
08:16:38 619.30 442
--------- ---------- ---------
08:16:38 619.30 649
--------- ---------- ---------
08:16:46 619.30 722
--------- ---------- ---------
08:16:46 619.30 682
--------- ---------- ---------
08:16:48 619.20 2,208
--------- ---------- ---------
08:17:03 619.40 499
--------- ---------- ---------
08:17:03 619.40 1,384
--------- ---------- ---------
08:17:53 619.70 1,049
--------- ---------- ---------
08:17:53 619.70 448
--------- ---------- ---------
08:18:06 619.70 12
--------- ---------- ---------
08:18:06 619.70 1,149
--------- ---------- ---------
08:18:06 619.70 1,000
--------- ---------- ---------
08:18:06 619.70 163
--------- ---------- ---------
08:18:25 619.90 1,583
--------- ---------- ---------
08:18:27 619.90 797
--------- ---------- ---------
08:18:41 620.00 1,239
--------- ---------- ---------
08:18:43 620.00 2,414
--------- ---------- ---------
08:18:43 620.00 137
--------- ---------- ---------
08:18:44 620.00 3,119
--------- ---------- ---------
08:18:49 620.00 1,266
--------- ---------- ---------
08:18:51 619.90 1,534
--------- ---------- ---------
08:18:51 619.90 80
--------- ---------- ---------
08:18:52 619.90 240
--------- ---------- ---------
08:18:52 619.90 1,224
--------- ---------- ---------
08:18:52 619.90 2,000
--------- ---------- ---------
08:18:52 619.90 1,100
--------- ---------- ---------
08:18:53 619.80 320
--------- ---------- ---------
08:18:58 619.90 1,440
--------- ---------- ---------
08:20:00 620.30 16
--------- ---------- ---------
08:20:00 620.30 322
--------- ---------- ---------
08:20:00 620.30 500
--------- ---------- ---------
08:20:00 620.30 1,182
--------- ---------- ---------
08:20:00 620.30 3,427
--------- ---------- ---------
08:20:15 620.40 3,244
--------- ---------- ---------
08:20:19 620.40 2,605
--------- ---------- ---------
08:20:19 620.30 1,018
--------- ---------- ---------
08:20:19 620.30 1,000
--------- ---------- ---------
08:20:19 620.30 1,564
--------- ---------- ---------
08:21:00 620.50 800
--------- ---------- ---------
08:21:04 620.60 5,181
--------- ---------- ---------
08:21:04 620.60 2,000
--------- ---------- ---------
08:21:04 620.60 3,413
--------- ---------- ---------
08:21:07 620.60 2,000
--------- ---------- ---------
08:21:08 620.60 1,724
--------- ---------- ---------
08:21:09 620.50 2,000
--------- ---------- ---------
08:21:09 620.30 2,000
--------- ---------- ---------
08:21:09 620.30 1,580
--------- ---------- ---------
08:21:15 620.20 507
--------- ---------- ---------
08:21:15 620.20 669
--------- ---------- ---------
08:21:15 620.30 672
--------- ---------- ---------
08:21:15 620.30 1,209
--------- ---------- ---------
08:21:15 620.30 114
--------- ---------- ---------
08:21:17 620.30 508
--------- ---------- ---------
08:21:17 620.30 3,109
--------- ---------- ---------
08:21:17 620.30 746
--------- ---------- ---------
08:21:17 620.30 1,599
--------- ---------- ---------
08:21:35 620.20 1,205
--------- ---------- ---------
08:21:58 620.20 1,297
--------- ---------- ---------
08:22:01 620.10 2,139
--------- ---------- ---------
08:22:09 620.10 160
--------- ---------- ---------
08:22:14 620.20 4,534
--------- ---------- ---------
08:22:14 620.20 1,729
--------- ---------- ---------
08:22:18 620.10 1,406
--------- ---------- ---------
08:23:05 620.00 152
--------- ---------- ---------
08:23:05 620.00 537
--------- ---------- ---------
08:23:05 620.00 3,197
--------- ---------- ---------
08:23:28 620.00 1,740
--------- ---------- ---------
08:23:28 620.00 1,524
--------- ---------- ---------
08:23:55 620.00 1,791
--------- ---------- ---------
08:23:55 620.00 2,000
--------- ---------- ---------
08:23:55 620.00 950
--------- ---------- ---------
08:24:18 620.10 1,639
--------- ---------- ---------
08:24:29 620.10 126
--------- ---------- ---------
08:24:29 620.10 1,813
--------- ---------- ---------
08:24:33 620.00 1,574
--------- ---------- ---------
08:24:33 620.00 2,926
--------- ---------- ---------
08:24:33 620.00 1,360
--------- ---------- ---------
08:24:49 620.30 2,064
--------- ---------- ---------
08:24:50 620.30 1,771
--------- ---------- ---------
08:24:54 620.30 1,267
--------- ---------- ---------
08:24:59 620.20 3,979
--------- ---------- ---------
08:24:59 620.20 1,666
--------- ---------- ---------
08:25:19 620.20 491
--------- ---------- ---------
08:25:21 620.20 2,059
--------- ---------- ---------
08:25:21 620.20 1,502
--------- ---------- ---------
08:25:36 620.30 2,845
--------- ---------- ---------
08:25:57 620.30 1,078
--------- ---------- ---------
08:25:57 620.30 3,143
--------- ---------- ---------
08:25:57 620.30 1,823
--------- ---------- ---------
08:26:48 620.50 2,627
--------- ---------- ---------
08:26:48 620.50 1,826
--------- ---------- ---------
08:26:48 620.40 1,744
--------- ---------- ---------
08:26:54 620.20 2,013
--------- ---------- ---------
08:26:54 620.20 19
--------- ---------- ---------
08:27:21 620.00 1,666
--------- ---------- ---------
08:27:25 620.10 400
--------- ---------- ---------
08:27:35 620.30 1,113
--------- ---------- ---------
08:27:35 620.30 748
--------- ---------- ---------
08:27:35 620.30 2,000
--------- ---------- ---------
08:27:35 620.20 1,201
--------- ---------- ---------
08:27:35 620.20 3,773
--------- ---------- ---------
08:27:47 620.30 80
--------- ---------- ---------
08:27:47 620.30 3,801
--------- ---------- ---------
08:27:47 620.30 1,846
--------- ---------- ---------
08:28:03 620.30 1,732
--------- ---------- ---------
08:28:35 620.30 1,771
--------- ---------- ---------
08:28:44 620.10 1,720
--------- ---------- ---------
08:30:26 620.40 2,198
--------- ---------- ---------
08:30:26 620.40 22
--------- ---------- ---------
08:30:46 620.50 1,560
--------- ---------- ---------
08:30:51 620.50 2,181
--------- ---------- ---------
08:31:03 620.50 1,277
--------- ---------- ---------
08:31:08 620.50 1,668
--------- ---------- ---------
08:31:09 620.50 1,655
--------- ---------- ---------
08:31:29 620.40 3,888
--------- ---------- ---------
08:31:29 620.40 1,176
--------- ---------- ---------
08:31:32 620.30 284
--------- ---------- ---------
08:31:32 620.30 1,036
--------- ---------- ---------
08:32:07 620.40 1,680
--------- ---------- ---------
08:32:07 620.30 1,000
--------- ---------- ---------
08:32:07 620.30 232
--------- ---------- ---------
08:32:10 620.20 1,281
--------- ---------- ---------
08:32:10 620.10 1,189
--------- ---------- ---------
08:32:10 620.10 385
--------- ---------- ---------
08:32:46 619.90 1,130
--------- ---------- ---------
08:32:46 619.90 1,790
--------- ---------- ---------
08:33:06 620.00 1,000
--------- ---------- ---------
08:33:06 620.00 759
--------- ---------- ---------
08:33:18 619.90 3,373
--------- ---------- ---------
08:33:18 619.90 793
--------- ---------- ---------
08:33:18 619.90 1,213
--------- ---------- ---------
08:34:01 620.00 1,500
--------- ---------- ---------
08:34:01 620.00 1,337
--------- ---------- ---------
08:34:17 620.20 1,439
--------- ---------- ---------
08:34:24 620.20 1,665
--------- ---------- ---------
08:34:24 620.20 1,652
--------- ---------- ---------
08:34:29 620.10 1,317
--------- ---------- ---------
08:34:29 620.10 2,439
--------- ---------- ---------
08:34:36 620.20 508
--------- ---------- ---------
08:34:36 620.20 46
--------- ---------- ---------
08:34:36 620.20 3,119
--------- ---------- ---------
08:34:58 620.00 3,883
--------- ---------- ---------
08:34:58 620.00 470
--------- ---------- ---------
08:35:12 619.90 1,430
--------- ---------- ---------
08:35:59 620.20 2,285
--------- ---------- ---------
08:35:59 620.20 1,528
--------- ---------- ---------
08:36:18 620.20 4,454
--------- ---------- ---------
08:36:18 620.20 1,130
--------- ---------- ---------
08:36:18 620.20 442
--------- ---------- ---------
08:36:28 620.20 1,500
--------- ---------- ---------
08:36:28 620.20 358
--------- ---------- ---------
08:37:40 620.30 4,759
--------- ---------- ---------
08:37:56 620.30 240
--------- ---------- ---------
08:38:00 620.30 3,440
--------- ---------- ---------
08:38:01 620.30 80
--------- ---------- ---------
08:38:09 620.30 313
--------- ---------- ---------
08:38:09 620.30 2,000
--------- ---------- ---------
08:38:09 620.30 400
--------- ---------- ---------
08:38:09 620.30 1,000
--------- ---------- ---------
08:38:09 620.30 363
--------- ---------- ---------
08:38:30 620.20 1,200
--------- ---------- ---------
08:38:30 620.20 191
--------- ---------- ---------
08:38:48 620.40 1,398
--------- ---------- ---------
08:38:55 620.20 1,896
--------- ---------- ---------
08:39:11 620.30 934
--------- ---------- ---------
08:39:11 620.30 511
--------- ---------- ---------
08:39:49 620.10 1,410
--------- ---------- ---------
08:40:05 620.00 1,225
--------- ---------- ---------
08:40:10 619.90 2,107
--------- ---------- ---------
08:40:42 619.90 914
--------- ---------- ---------
08:40:42 619.90 757
--------- ---------- ---------
08:40:42 619.90 1,019
--------- ---------- ---------
08:40:52 619.80 1,190
--------- ---------- ---------
08:41:13 620.20 1,180
--------- ---------- ---------
08:41:16 620.10 3,144
--------- ---------- ---------
08:41:16 620.10 573
--------- ---------- ---------
08:41:16 620.10 290
--------- ---------- ---------
08:41:16 620.10 1,743
--------- ---------- ---------
08:41:18 620.10 26
--------- ---------- ---------
08:41:18 620.10 700
--------- ---------- ---------
08:41:18 620.10 1,145
--------- ---------- ---------
08:41:59 620.40 2,435
--------- ---------- ---------
08:42:04 620.40 180
--------- ---------- ---------
08:42:11 620.40 640
--------- ---------- ---------
08:42:11 620.40 500
--------- ---------- ---------
08:42:14 620.30 500
--------- ---------- ---------
08:42:14 620.30 774
--------- ---------- ---------
08:42:56 620.20 509
--------- ---------- ---------
08:43:26 620.40 2,913
--------- ---------- ---------
08:43:26 620.40 472
--------- ---------- ---------
08:43:26 620.40 916
--------- ---------- ---------
08:43:38 620.40 1,689
--------- ---------- ---------
08:43:38 620.40 1,085
--------- ---------- ---------
08:43:47 620.40 1,621
--------- ---------- ---------
08:43:50 620.50 600
--------- ---------- ---------
08:43:50 620.50 1,836
--------- ---------- ---------
08:43:51 620.50 2,367
--------- ---------- ---------
08:44:04 620.60 1,100
--------- ---------- ---------
08:44:04 620.60 223
--------- ---------- ---------
08:44:08 620.60 1,800
--------- ---------- ---------
08:44:16 620.60 1,255
--------- ---------- ---------
08:44:22 620.60 2,592
--------- ---------- ---------
08:44:22 620.60 2,322
--------- ---------- ---------
08:44:32 620.50 1,987
--------- ---------- ---------
08:44:32 620.50 115
--------- ---------- ---------
08:44:32 620.50 1,000
--------- ---------- ---------
08:44:32 620.50 638
--------- ---------- ---------
08:45:13 620.10 1,221
--------- ---------- ---------
08:45:14 619.90 847
--------- ---------- ---------
08:45:16 620.20 1,231
--------- ---------- ---------
08:45:16 620.10 1,502
--------- ---------- ---------
08:45:16 620.10 3,026
--------- ---------- ---------
08:45:44 620.40 2,839
--------- ---------- ---------
08:46:40 620.80 1,440
--------- ---------- ---------
08:46:40 620.80 57
--------- ---------- ---------
08:46:40 620.80 2,727
--------- ---------- ---------
08:46:40 620.80 1,149
--------- ---------- ---------
08:46:57 620.80 1,663
--------- ---------- ---------
08:46:57 620.80 275
--------- ---------- ---------
08:46:57 620.80 130
--------- ---------- ---------
08:46:57 620.80 1,101
--------- ---------- ---------
08:47:05 620.70 1,548
--------- ---------- ---------
08:47:37 620.70 2,364
--------- ---------- ---------
08:48:14 620.60 160
--------- ---------- ---------
08:48:42 620.60 3,806
--------- ---------- ---------
08:48:42 620.60 904
--------- ---------- ---------
08:48:47 620.60 2,000
--------- ---------- ---------
08:48:48 620.60 675
--------- ---------- ---------
08:49:13 620.80 1,512
--------- ---------- ---------
08:49:13 620.80 1,000
--------- ---------- ---------
08:49:13 620.80 1,574
--------- ---------- ---------
08:49:24 620.70 1,000
--------- ---------- ---------
08:49:51 620.70 1,956
--------- ---------- ---------
08:49:57 620.90 1,325
--------- ---------- ---------
08:49:57 620.90 1,144
--------- ---------- ---------
08:49:57 620.90 1,544
--------- ---------- ---------
08:50:00 620.90 1,540
--------- ---------- ---------
08:50:25 621.10 1,373
--------- ---------- ---------
08:50:38 621.20 1,454
--------- ---------- ---------
08:50:42 621.20 1,935
--------- ---------- ---------
08:50:45 621.20 1,291
--------- ---------- ---------
08:50:46 621.20 1,355
--------- ---------- ---------
08:50:50 621.10 1,454
--------- ---------- ---------
08:50:50 621.10 2,000
--------- ---------- ---------
08:50:50 621.10 1,000
--------- ---------- ---------
08:50:50 621.10 939
--------- ---------- ---------
08:51:02 621.10 2,519
--------- ---------- ---------
08:51:03 621.00 1,000
--------- ---------- ---------
08:51:03 621.00 425
--------- ---------- ---------
08:51:14 620.70 1,451
--------- ---------- ---------
08:51:19 620.60 1,445
--------- ---------- ---------
08:51:45 620.70 1,292
--------- ---------- ---------
08:51:53 620.70 85
--------- ---------- ---------
08:51:53 620.70 1,356
--------- ---------- ---------
08:52:05 620.50 168
--------- ---------- ---------
08:52:05 620.50 1,392
--------- ---------- ---------
08:53:10 620.40 271
--------- ---------- ---------
08:53:10 620.40 3,313
--------- ---------- ---------
08:54:08 620.40 384
--------- ---------- ---------
08:54:08 620.40 1,104
--------- ---------- ---------
08:54:32 620.50 1,743
--------- ---------- ---------
08:54:46 620.40 442
--------- ---------- ---------
08:54:56 620.50 2,094
--------- ---------- ---------
08:55:56 620.90 438
--------- ---------- ---------
08:56:09 620.90 2,221
--------- ---------- ---------
08:57:26 621.20 1,568
--------- ---------- ---------
08:57:26 621.20 2,970
--------- ---------- ---------
08:57:26 621.20 2,731
--------- ---------- ---------
08:57:38 621.10 233
--------- ---------- ---------
08:57:38 621.10 510
--------- ---------- ---------
08:57:38 621.10 1,324
--------- ---------- ---------
08:57:56 621.20 2,060
--------- ---------- ---------
08:57:57 621.10 167
--------- ---------- ---------
08:59:16 621.10 58
--------- ---------- ---------
08:59:16 621.10 186
--------- ---------- ---------
08:59:16 621.10 508
--------- ---------- ---------
08:59:16 621.10 1,538
--------- ---------- ---------
08:59:55 621.10 4,557
--------- ---------- ---------
08:59:55 621.10 35
--------- ---------- ---------
08:59:55 621.10 211
--------- ---------- ---------
08:59:55 621.10 389
--------- ---------- ---------
08:59:56 621.10 23
--------- ---------- ---------
09:00:02 621.20 205
--------- ---------- ---------
09:00:05 621.30 223
--------- ---------- ---------
09:00:19 621.30 64
--------- ---------- ---------
09:00:19 621.30 2,811
--------- ---------- ---------
09:00:19 621.30 1,307
--------- ---------- ---------
09:00:34 621.20 471
--------- ---------- ---------
09:00:34 621.20 1,220
--------- ---------- ---------
09:01:14 621.20 1,305
--------- ---------- ---------
09:01:36 621.10 59
--------- ---------- ---------
09:01:36 621.10 1,019
--------- ---------- ---------
09:01:36 621.10 246
--------- ---------- ---------
09:03:17 621.50 1,333
--------- ---------- ---------
09:03:33 621.60 4,417
--------- ---------- ---------
09:03:33 621.60 1,295
--------- ---------- ---------
09:03:51 621.60 98
--------- ---------- ---------
09:03:51 621.60 293
--------- ---------- ---------
09:03:51 621.60 812
--------- ---------- ---------
09:04:02 621.70 371
--------- ---------- ---------
09:04:03 621.70 113
--------- ---------- ---------
09:04:09 621.70 700
--------- ---------- ---------
09:04:11 621.70 15
--------- ---------- ---------
09:04:21 621.70 701
--------- ---------- ---------
09:04:21 621.70 177
--------- ---------- ---------
09:04:21 621.70 715
--------- ---------- ---------
09:04:49 621.80 2,100
--------- ---------- ---------
09:04:49 621.80 63
--------- ---------- ---------
09:05:33 622.20 1,503
--------- ---------- ---------
09:05:33 622.20 1,000
--------- ---------- ---------
09:05:33 622.20 1,025
--------- ---------- ---------
09:05:43 622.10 2,109
--------- ---------- ---------
09:06:03 622.20 4,254
--------- ---------- ---------
09:06:23 622.30 2,957
--------- ---------- ---------
09:06:36 622.30 170
--------- ---------- ---------
09:06:44 622.30 2,409
--------- ---------- ---------
09:06:44 622.30 509
--------- ---------- ---------
09:06:44 622.30 1,685
--------- ---------- ---------
09:07:07 622.40 1,444
--------- ---------- ---------
09:07:08 622.40 1,637
--------- ---------- ---------
09:07:15 622.30 920
--------- ---------- ---------
09:07:29 622.30 1,040
--------- ---------- ---------
09:07:32 622.30 1,546
--------- ---------- ---------
09:08:36 622.50 2,324
--------- ---------- ---------
09:08:36 622.50 1,916
--------- ---------- ---------
09:08:36 622.50 1,862
--------- ---------- ---------
09:08:45 622.40 2,271
--------- ---------- ---------
09:08:45 622.40 2,000
--------- ---------- ---------
09:09:24 622.60 1,707
--------- ---------- ---------
09:09:24 622.60 1,358
--------- ---------- ---------
09:09:39 622.50 2,168
--------- ---------- ---------
09:09:39 622.50 708
--------- ---------- ---------
09:09:49 622.50 100
--------- ---------- ---------
09:09:54 622.50 1,415
--------- ---------- ---------
09:10:39 622.40 1,301
--------- ---------- ---------
09:11:19 622.90 1,157
--------- ---------- ---------
09:11:19 622.90 275
--------- ---------- ---------
09:11:23 622.80 4,206
--------- ---------- ---------
09:11:23 622.80 558
--------- ---------- ---------
09:11:56 623.10 1,000
--------- ---------- ---------
09:11:56 623.10 81
--------- ---------- ---------
09:12:11 623.30 981
--------- ---------- ---------
09:12:12 623.30 686
--------- ---------- ---------
09:12:12 623.30 1,803
--------- ---------- ---------
09:12:15 623.30 1,284
--------- ---------- ---------
09:12:15 623.30 63
--------- ---------- ---------
09:12:21 623.20 4,333
--------- ---------- ---------
09:12:22 623.10 857
--------- ---------- ---------
09:12:23 623.10 1,731
--------- ---------- ---------
09:12:24 623.00 1,925
--------- ---------- ---------
09:12:28 622.90 40
--------- ---------- ---------
09:12:28 622.90 885
--------- ---------- ---------
09:12:28 622.90 374
--------- ---------- ---------
09:13:40 622.50 784
--------- ---------- ---------
09:13:40 622.50 1,725
--------- ---------- ---------
09:13:40 622.50 298
--------- ---------- ---------
09:13:57 622.50 832
--------- ---------- ---------
09:13:57 622.50 25
--------- ---------- ---------
09:13:57 622.50 476
--------- ---------- ---------
09:14:41 622.20 155
--------- ---------- ---------
09:14:41 622.20 83
--------- ---------- ---------
09:14:41 622.20 1,188
--------- ---------- ---------
09:14:41 622.20 708
--------- ---------- ---------
09:15:54 622.10 869
--------- ---------- ---------
09:16:03 622.20 1,357
--------- ---------- ---------
09:17:01 621.90 2,458
--------- ---------- ---------
09:17:44 621.80 800
--------- ---------- ---------
09:17:47 621.80 1,136
--------- ---------- ---------
09:17:47 621.80 1,807
--------- ---------- ---------
09:18:02 621.70 1,239
--------- ---------- ---------
09:18:55 621.50 859
--------- ---------- ---------
09:19:08 621.60 2,282
--------- ---------- ---------
09:19:16 621.70 874
--------- ---------- ---------
09:19:16 621.70 1,140
--------- ---------- ---------
09:19:16 621.70 61
--------- ---------- ---------
09:19:32 621.70 4,571
--------- ---------- ---------
09:19:32 621.70 243
--------- ---------- ---------
09:19:32 621.70 2,819
--------- ---------- ---------
09:19:44 621.60 1,414
--------- ---------- ---------
09:19:55 621.60 556
--------- ---------- ---------
09:19:55 621.60 816
--------- ---------- ---------
09:21:25 621.60 3,391
--------- ---------- ---------
09:21:26 621.60 85
--------- ---------- ---------
09:21:27 621.70 2,000
--------- ---------- ---------
09:21:29 621.80 835
--------- ---------- ---------
09:21:29 621.80 2,291
--------- ---------- ---------
09:21:29 621.80 931
--------- ---------- ---------
09:21:31 621.70 1,934
--------- ---------- ---------
09:21:31 621.70 2,469
--------- ---------- ---------
09:21:38 621.70 106
--------- ---------- ---------
09:21:38 621.70 1,313
--------- ---------- ---------
09:21:38 621.70 767
--------- ---------- ---------
09:21:38 621.70 464
--------- ---------- ---------
09:22:19 621.90 3,374
--------- ---------- ---------
09:22:19 621.90 1,000
--------- ---------- ---------
09:22:19 621.90 370
--------- ---------- ---------
09:22:27 621.90 1,405
--------- ---------- ---------
09:22:28 621.90 1,501
--------- ---------- ---------
09:23:02 621.90 130
--------- ---------- ---------
09:23:02 621.90 374
--------- ---------- ---------
09:23:02 621.90 142
--------- ---------- ---------
09:23:02 621.90 174
--------- ---------- ---------
09:23:02 621.90 1,984
--------- ---------- ---------
09:24:04 621.80 1,430
--------- ---------- ---------
09:24:45 622.10 383
--------- ---------- ---------
09:24:45 622.10 1,845
--------- ---------- ---------
09:24:45 622.10 1,000
--------- ---------- ---------
09:24:45 622.10 1,843
--------- ---------- ---------
09:25:11 622.30 1,600
--------- ---------- ---------
09:25:11 622.30 1,000
--------- ---------- ---------
09:25:17 622.40 158
--------- ---------- ---------
09:25:17 622.40 1,060
--------- ---------- ---------
09:25:27 622.40 1,530
--------- ---------- ---------
09:25:29 622.40 552
--------- ---------- ---------
09:25:29 622.40 1,182
--------- ---------- ---------
09:25:33 622.50 240
--------- ---------- ---------
09:25:33 622.50 105
--------- ---------- ---------
09:25:33 622.50 606
--------- ---------- ---------
09:25:33 622.50 2,000
--------- ---------- ---------
09:25:33 622.50 1,331
--------- ---------- ---------
09:25:33 622.50 127
--------- ---------- ---------
09:26:00 622.70 1,206
--------- ---------- ---------
09:26:01 622.70 1,800
--------- ---------- ---------
09:26:01 622.70 290
--------- ---------- ---------
09:26:02 622.70 1,800
--------- ---------- ---------
09:26:02 622.70 571
--------- ---------- ---------
09:26:06 622.70 1,800
--------- ---------- ---------
09:26:08 622.70 2,000
--------- ---------- ---------
09:26:08 622.70 604
--------- ---------- ---------
09:26:08 622.70 1,000
--------- ---------- ---------
09:26:54 622.80 1,759
--------- ---------- ---------
09:26:54 622.80 468
--------- ---------- ---------
09:26:54 622.80 300
--------- ---------- ---------
09:26:54 622.80 1,175
--------- ---------- ---------
09:26:54 622.80 1,700
--------- ---------- ---------
09:26:54 622.80 1,197
--------- ---------- ---------
09:27:18 622.70 1,221
--------- ---------- ---------
09:27:18 622.70 867
--------- ---------- ---------
09:27:25 622.70 821
--------- ---------- ---------
09:27:25 622.70 789
--------- ---------- ---------
09:27:25 622.70 618
--------- ---------- ---------
09:27:25 622.70 145
--------- ---------- ---------
09:27:25 622.70 1,462
--------- ---------- ---------
09:27:38 622.70 17
--------- ---------- ---------
09:27:38 622.70 2,173
--------- ---------- ---------
09:27:44 622.60 1,366
--------- ---------- ---------
09:28:20 622.50 1,329
--------- ---------- ---------
09:29:57 622.70 1,203
--------- ---------- ---------
09:29:57 622.70 196
--------- ---------- ---------
09:30:00 622.60 1,384
--------- ---------- ---------
09:30:00 622.60 2,697
--------- ---------- ---------
09:30:01 622.50 1,698
--------- ---------- ---------
09:30:01 622.50 25
--------- ---------- ---------
09:30:01 622.50 1,290
--------- ---------- ---------
09:30:31 622.70 1,200
--------- ---------- ---------
09:30:38 622.60 1,496
--------- ---------- ---------
09:30:51 622.70 1,397
--------- ---------- ---------
09:30:51 622.70 1,195
--------- ---------- ---------
09:30:54 622.60 1,890
--------- ---------- ---------
09:31:13 622.50 3,064
--------- ---------- ---------
09:31:55 623.20 1,000
--------- ---------- ---------
09:31:55 623.20 1,120
--------- ---------- ---------
09:31:55 623.20 2,000
--------- ---------- ---------
09:31:56 623.20 1,215
--------- ---------- ---------
09:31:56 623.10 5,384
--------- ---------- ---------
09:32:05 623.40 183
--------- ---------- ---------
09:32:05 623.40 663
--------- ---------- ---------
09:32:05 623.40 1,543
--------- ---------- ---------
09:32:05 623.40 1,351
--------- ---------- ---------
09:32:05 623.40 907
--------- ---------- ---------
09:32:05 623.40 53
--------- ---------- ---------
09:32:05 623.40 1,086
--------- ---------- ---------
09:32:05 623.40 2,000
--------- ---------- ---------
09:32:08 623.60 170
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 1,212
--------- ---------- ---------
09:32:08 623.60 2,000
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 1,000
--------- ---------- ---------
09:32:08 623.60 595
--------- ---------- ---------
09:32:09 623.60 1,162
--------- ---------- ---------
09:32:09 623.60 762
--------- ---------- ---------
09:32:10 623.50 1,379
--------- ---------- ---------
09:32:36 623.70 1,500
--------- ---------- ---------
09:32:39 623.70 2,375
--------- ---------- ---------
09:32:41 623.70 1,311
--------- ---------- ---------
09:32:55 623.70 1,748
--------- ---------- ---------
09:32:58 623.70 551
--------- ---------- ---------
09:32:58 623.70 3,643
--------- ---------- ---------
09:32:59 623.70 1,259
--------- ---------- ---------
09:32:59 623.70 1,438
--------- ---------- ---------
09:33:18 623.60 1,325
--------- ---------- ---------
09:33:29 623.30 2,167
--------- ---------- ---------
09:33:59 623.30 55
--------- ---------- ---------
09:33:59 623.30 3,477
--------- ---------- ---------
09:34:07 623.20 181
--------- ---------- ---------
09:34:07 623.20 127
--------- ---------- ---------
09:34:07 623.20 1,306
--------- ---------- ---------
09:34:22 623.10 75
--------- ---------- ---------
09:34:24 623.10 800
--------- ---------- ---------
09:34:24 623.10 575
--------- ---------- ---------
09:35:49 623.80 2,000
--------- ---------- ---------
09:35:59 623.90 666
--------- ---------- ---------
09:35:59 623.90 11
--------- ---------- ---------
09:35:59 623.90 950
--------- ---------- ---------
09:35:59 623.90 3,165
--------- ---------- ---------
09:35:59 623.90 1,403
--------- ---------- ---------
09:35:59 623.90 58
--------- ---------- ---------
09:36:44 624.10 1,261
--------- ---------- ---------
09:36:44 624.10 3,223
--------- ---------- ---------
09:36:45 624.10 2,000
--------- ---------- ---------
09:36:45 624.10 1,456
--------- ---------- ---------
09:36:45 624.10 2,000
--------- ---------- ---------
09:36:45 624.10 1,154
--------- ---------- ---------
09:36:46 624.10 384
--------- ---------- ---------
09:36:46 624.10 1,362
--------- ---------- ---------
09:36:47 624.10 2,000
--------- ---------- ---------
09:36:47 624.10 1,456
--------- ---------- ---------
09:36:47 624.10 203
--------- ---------- ---------
09:36:48 624.10 1,488
--------- ---------- ---------
09:36:48 624.10 1,456
--------- ---------- ---------
09:36:50 624.10 1,832
--------- ---------- ---------
09:37:01 624.10 790
--------- ---------- ---------
09:37:01 624.10 609
--------- ---------- ---------
09:37:20 623.90 113
--------- ---------- ---------
09:37:20 623.90 4,349
--------- ---------- ---------
09:37:20 623.90 2,000
--------- ---------- ---------
09:37:20 623.90 483
--------- ---------- ---------
09:37:32 623.90 2,066
--------- ---------- ---------
09:37:32 623.80 1,743
--------- ---------- ---------
09:38:04 623.40 2,341
--------- ---------- ---------
09:38:31 623.10 3,918
--------- ---------- ---------
09:38:31 623.10 1,313
--------- ---------- ---------
09:38:34 623.00 1,183
--------- ---------- ---------
09:38:52 622.90 2,241
--------- ---------- ---------
09:40:14 623.00 608
--------- ---------- ---------
09:40:14 623.00 1,131
--------- ---------- ---------
09:40:22 622.90 254
--------- ---------- ---------
09:40:22 622.90 2,744
--------- ---------- ---------
09:41:19 623.00 1,201
--------- ---------- ---------
09:41:19 623.00 1,211
--------- ---------- ---------
09:41:36 623.10 1,874
--------- ---------- ---------
09:42:53 623.70 1,411
--------- ---------- ---------
09:43:15 623.80 1,315
--------- ---------- ---------
09:43:55 623.80 237
--------- ---------- ---------
09:43:55 623.80 2,464
--------- ---------- ---------
09:44:00 624.00 1,458
--------- ---------- ---------
09:44:12 624.00 1,368
--------- ---------- ---------
09:44:41 623.90 430
--------- ---------- ---------
09:44:41 623.90 2,000
--------- ---------- ---------
09:44:42 623.90 1,000
--------- ---------- ---------
09:44:42 623.90 814
--------- ---------- ---------
09:44:52 623.80 1,708
--------- ---------- ---------
09:45:18 623.80 2,137
--------- ---------- ---------
09:46:08 624.20 2,259
--------- ---------- ---------
09:46:35 624.30 1,082
--------- ---------- ---------
09:46:35 624.30 1,308
--------- ---------- ---------
09:46:46 624.30 1,503
--------- ---------- ---------
09:48:06 624.80 386
--------- ---------- ---------
09:48:06 624.80 3,048
--------- ---------- ---------
09:48:26 624.80 1,300
--------- ---------- ---------
09:48:45 624.70 76
--------- ---------- ---------
09:48:45 624.70 1,000
--------- ---------- ---------
09:48:45 624.70 100
--------- ---------- ---------
09:49:23 624.50 635
--------- ---------- ---------
09:49:23 624.50 718
--------- ---------- ---------
09:50:00 624.60 255
--------- ---------- ---------
09:50:00 624.60 1,242
--------- ---------- ---------
09:50:58 624.90 1,308
--------- ---------- ---------
09:50:58 624.90 2,202
--------- ---------- ---------
09:50:58 624.90 1,282
--------- ---------- ---------
09:51:27 624.80 177
--------- ---------- ---------
09:52:23 624.90 1,776
--------- ---------- ---------
09:52:47 624.90 2,295
--------- ---------- ---------
09:53:00 624.80 1,558
--------- ---------- ---------
09:53:01 624.80 1,645
--------- ---------- ---------
09:53:15 624.70 1,399
--------- ---------- ---------
09:53:15 624.70 55
--------- ---------- ---------
09:53:21 624.50 1,323
--------- ---------- ---------
09:53:21 624.50 1,746
--------- ---------- ---------
09:54:43 624.70 1,638
--------- ---------- ---------
09:54:43 624.70 1,246
--------- ---------- ---------
09:55:03 624.70 1,277
--------- ---------- ---------
09:55:41 624.60 1,242
--------- ---------- ---------
09:56:30 624.70 3,107
--------- ---------- ---------
09:56:31 624.70 382
--------- ---------- ---------
09:56:35 624.70 371
--------- ---------- ---------
09:56:43 624.70 1,515
--------- ---------- ---------
09:57:07 624.70 386
--------- ---------- ---------
09:57:07 624.70 351
--------- ---------- ---------
09:57:08 624.70 416
--------- ---------- ---------
09:57:08 624.70 175
--------- ---------- ---------
09:57:52 624.40 755
--------- ---------- ---------
09:58:15 624.40 808
--------- ---------- ---------
09:58:23 624.30 1,956
--------- ---------- ---------
09:58:57 624.40 757
--------- ---------- ---------
09:59:01 624.40 1,692
--------- ---------- ---------
09:59:48 624.20 1,574
--------- ---------- ---------
09:59:49 624.20 1,429
--------- ---------- ---------
10:00:44 624.20 105
--------- ---------- ---------
10:00:44 624.20 234
--------- ---------- ---------
10:00:44 624.20 2,365
--------- ---------- ---------
10:02:37 624.40 2,822
--------- ---------- ---------
10:02:37 624.30 2,326
--------- ---------- ---------
10:02:38 624.30 1,247
--------- ---------- ---------
10:02:56 624.30 2,328
--------- ---------- ---------
10:03:10 624.30 1,404
--------- ---------- ---------
10:03:34 624.30 244
--------- ---------- ---------
10:03:34 624.30 572
--------- ---------- ---------
10:03:34 624.30 416
--------- ---------- ---------
10:03:48 624.10 2,317
--------- ---------- ---------
10:04:28 624.30 500
--------- ---------- ---------
10:04:28 624.30 500
--------- ---------- ---------
10:04:29 624.30 500
--------- ---------- ---------
10:04:29 624.30 1,300
--------- ---------- ---------
10:04:29 624.30 368
--------- ---------- ---------
10:04:53 624.20 1,373
--------- ---------- ---------
10:05:45 623.90 373
--------- ---------- ---------
10:05:46 623.90 4,182
--------- ---------- ---------
10:05:46 623.90 2,000
--------- ---------- ---------
10:05:46 623.90 500
--------- ---------- ---------
10:06:20 623.80 135
--------- ---------- ---------
10:06:50 623.90 358
--------- ---------- ---------
10:06:50 623.90 396
--------- ---------- ---------
10:07:03 623.90 2,301
--------- ---------- ---------
10:07:37 623.80 1,484
--------- ---------- ---------
10:08:47 624.00 7,764
--------- ---------- ---------
10:08:47 624.00 1,475
--------- ---------- ---------
10:08:47 624.00 5,103
--------- ---------- ---------
10:09:17 624.00 1,193
--------- ---------- ---------
10:09:35 624.00 4,484
--------- ---------- ---------
10:09:35 624.00 1,887
--------- ---------- ---------
10:09:41 624.00 250
--------- ---------- ---------
10:09:50 624.00 1,024
--------- ---------- ---------
10:11:09 624.20 2,259
--------- ---------- ---------
10:11:56 624.10 3,337
--------- ---------- ---------
10:11:56 624.10 500
--------- ---------- ---------
10:11:56 624.10 2,000
--------- ---------- ---------
10:11:56 624.10 561
--------- ---------- ---------
10:12:05 624.00 23
--------- ---------- ---------
10:12:05 624.00 69
--------- ---------- ---------
10:12:05 624.00 203
--------- ---------- ---------
10:12:05 624.00 872
--------- ---------- ---------
10:12:05 624.00 1,333
--------- ---------- ---------
10:12:05 624.00 500
--------- ---------- ---------
10:12:05 624.00 739
--------- ---------- ---------
10:13:45 624.10 1,747
--------- ---------- ---------
10:14:13 624.10 381
--------- ---------- ---------
10:14:13 624.10 500
--------- ---------- ---------
10:14:18 624.20 82
--------- ---------- ---------
10:14:50 624.30 160
--------- ---------- ---------
10:14:50 624.30 670
--------- ---------- ---------
10:14:50 624.30 1,179
--------- ---------- ---------
10:15:30 624.70 2,000
--------- ---------- ---------
10:15:30 624.70 500
--------- ---------- ---------
10:15:30 624.70 500
--------- ---------- ---------
10:15:30 624.70 500
--------- ---------- ---------
10:15:30 624.70 1,300
--------- ---------- ---------
10:15:30 624.70 2,787
--------- ---------- ---------
10:15:32 624.70 500
--------- ---------- ---------
10:15:32 624.70 500
--------- ---------- ---------
10:15:32 624.70 442
--------- ---------- ---------
10:15:37 624.70 1,251
--------- ---------- ---------
10:15:37 624.70 136
--------- ---------- ---------
10:15:53 624.60 2,058
--------- ---------- ---------
10:15:53 624.60 2,444
--------- ---------- ---------
10:15:53 624.60 2,000
--------- ---------- ---------
10:15:53 624.60 500
--------- ---------- ---------
10:15:53 624.60 500
--------- ---------- ---------
10:15:53 624.60 180
--------- ---------- ---------
10:16:19 624.20 1,200
--------- ---------- ---------
10:16:19 624.20 762
--------- ---------- ---------
10:18:07 624.40 2,103
--------- ---------- ---------
10:18:23 624.40 3,856
--------- ---------- ---------
10:18:23 624.40 1,638
--------- ---------- ---------
10:18:35 624.40 3,771
--------- ---------- ---------
10:18:35 624.40 1,331
--------- ---------- ---------
10:19:59 624.40 366
--------- ---------- ---------
10:20:42 624.50 4,771
--------- ---------- ---------
10:20:42 624.50 1,317
--------- ---------- ---------
10:21:01 624.50 1,396
--------- ---------- ---------
10:21:01 624.50 850
--------- ---------- ---------
10:21:01 624.50 590
--------- ---------- ---------
10:22:05 624.50 1,400
--------- ---------- ---------
10:22:59 624.50 1,398
--------- ---------- ---------
10:22:59 624.50 355
--------- ---------- ---------
10:22:59 624.50 1,500
--------- ---------- ---------
10:22:59 624.50 15
--------- ---------- ---------
10:23:11 624.40 456
--------- ---------- ---------
10:23:12 624.40 2,284
--------- ---------- ---------
10:23:12 624.40 159
--------- ---------- ---------
10:23:12 624.40 614
--------- ---------- ---------
10:23:12 624.40 2,000
--------- ---------- ---------
10:24:10 624.50 1,301
--------- ---------- ---------
10:24:10 624.50 1,685
--------- ---------- ---------
10:24:15 624.40 3,205
--------- ---------- ---------
10:24:15 624.40 1,479
--------- ---------- ---------
10:24:59 624.40 1,912
--------- ---------- ---------
10:26:07 624.30 1,732
--------- ---------- ---------
10:28:00 624.30 1,457
--------- ---------- ---------
10:29:29 624.30 2,830
--------- ---------- ---------
10:29:30 624.20 1,692
--------- ---------- ---------
10:30:33 624.40 3,300
--------- ---------- ---------
10:30:33 624.30 835
--------- ---------- ---------
10:30:33 624.30 372
--------- ---------- ---------
10:32:08 624.30 21
--------- ---------- ---------
10:32:08 624.30 155
--------- ---------- ---------
10:32:08 624.30 112
--------- ---------- ---------
10:32:08 624.30 41
--------- ---------- ---------
10:32:08 624.30 120
--------- ---------- ---------
10:32:08 624.30 409
--------- ---------- ---------
10:32:08 624.30 3,164
--------- ---------- ---------
10:32:08 624.30 378
--------- ---------- ---------
10:32:50 624.40 1,834
--------- ---------- ---------
10:34:35 624.30 875
--------- ---------- ---------
10:34:35 624.30 790
--------- ---------- ---------
10:36:09 624.80 1,249
--------- ---------- ---------
10:36:15 624.80 1,390
--------- ---------- ---------
10:36:33 624.80 1,006
--------- ---------- ---------
10:36:33 624.80 2,912
--------- ---------- ---------
10:36:33 624.80 1,207
--------- ---------- ---------
10:36:33 624.80 591
--------- ---------- ---------
10:36:45 624.80 2,162
--------- ---------- ---------
10:36:48 624.70 500
--------- ---------- ---------
10:36:48 624.70 500
--------- ---------- ---------
10:36:48 624.70 444
--------- ---------- ---------
10:37:32 624.70 262
--------- ---------- ---------
10:37:44 624.60 1,000
--------- ---------- ---------
10:37:44 624.60 597
--------- ---------- ---------
10:39:46 624.40 219
--------- ---------- ---------
10:39:46 624.40 1,085
--------- ---------- ---------
10:40:23 624.20 500
--------- ---------- ---------
10:40:23 624.20 793
--------- ---------- ---------
10:40:31 624.00 1,203
--------- ---------- ---------
10:40:50 623.90 197
--------- ---------- ---------
10:40:50 623.90 69
--------- ---------- ---------
10:42:37 624.20 4,192
--------- ---------- ---------
10:42:37 624.20 2,000
--------- ---------- ---------
10:42:37 624.20 500
--------- ---------- ---------
10:42:37 624.20 834
--------- ---------- ---------
10:42:42 624.20 396
--------- ---------- ---------
10:42:42 624.20 158
--------- ---------- ---------
10:42:42 624.20 1,126
--------- ---------- ---------
10:43:00 624.20 370
--------- ---------- ---------
10:44:17 624.60 1,709
--------- ---------- ---------
10:44:17 624.60 3,118
--------- ---------- ---------
10:45:10 624.80 937
--------- ---------- ---------
10:45:10 624.80 1,703
--------- ---------- ---------
10:46:05 624.80 1,308
--------- ---------- ---------
10:46:05 624.80 500
--------- ---------- ---------
10:46:05 624.80 500
--------- ---------- ---------
10:46:05 624.80 400
--------- ---------- ---------
10:46:42 624.80 1,287
--------- ---------- ---------
10:47:29 624.80 1,377
--------- ---------- ---------
10:48:34 624.70 2,081
--------- ---------- ---------
10:48:40 624.70 928
--------- ---------- ---------
10:48:40 624.70 424
--------- ---------- ---------
10:49:00 624.60 1,862
--------- ---------- ---------
10:49:46 624.50 82
--------- ---------- ---------
10:49:46 624.50 1,325
--------- ---------- ---------
10:50:13 624.30 364
--------- ---------- ---------
10:50:13 624.30 1,074
--------- ---------- ---------
10:51:11 624.30 2,314
--------- ---------- ---------
10:52:37 624.30 1,182
--------- ---------- ---------
10:52:42 624.20 876
--------- ---------- ---------
10:52:42 624.20 1,307
--------- ---------- ---------
10:53:44 623.80 1,205
--------- ---------- ---------
10:54:53 623.70 1,376
--------- ---------- ---------
10:54:53 623.70 1,376
--------- ---------- ---------
10:54:53 623.70 459
--------- ---------- ---------
10:55:41 623.90 245
--------- ---------- ---------
10:56:36 624.00 1,230
--------- ---------- ---------
10:56:36 624.00 1,169
--------- ---------- ---------
10:56:55 623.60 1,351
--------- ---------- ---------
10:57:35 623.60 1,245
--------- ---------- ---------
10:57:57 623.70 4,187
--------- ---------- ---------
10:57:59 623.60 2,242
--------- ---------- ---------
10:58:30 623.50 588
--------- ---------- ---------
10:58:43 623.70 2,945
--------- ---------- ---------
10:58:43 623.70 474
--------- ---------- ---------
10:58:43 623.70 500
--------- ---------- ---------
10:58:43 623.70 198
--------- ---------- ---------
10:58:48 623.70 1,431
--------- ---------- ---------
10:58:51 623.60 1,182
--------- ---------- ---------
11:00:40 624.00 1,341
--------- ---------- ---------
11:01:01 624.00 4,258
--------- ---------- ---------
11:01:06 623.90 2,693
--------- ---------- ---------
11:01:49 623.60 416
--------- ---------- ---------
11:01:49 623.60 1,119
--------- ---------- ---------
11:01:49 623.60 81
--------- ---------- ---------
11:01:59 623.60 230
--------- ---------- ---------
11:02:00 623.60 984
--------- ---------- ---------
11:03:09 623.80 2,582
--------- ---------- ---------
11:03:28 623.90 2,135
--------- ---------- ---------
11:04:00 624.00 4,687
--------- ---------- ---------
11:04:03 623.90 3,266
--------- ---------- ---------
11:04:03 623.90 2,000
--------- ---------- ---------
11:04:03 623.90 500
--------- ---------- ---------
11:04:03 623.90 190
--------- ---------- ---------
11:04:11 623.70 3,328
--------- ---------- ---------
11:04:30 623.70 3,650
--------- ---------- ---------
11:05:16 623.70 2,664
--------- ---------- ---------
11:05:17 623.70 1,507
--------- ---------- ---------
11:06:29 623.70 2,119
--------- ---------- ---------
11:08:41 623.70 3
--------- ---------- ---------
11:08:41 623.70 1,170
--------- ---------- ---------
11:08:41 623.70 3
--------- ---------- ---------
11:08:41 623.70 1,299
--------- ---------- ---------
11:08:53 623.70 1,291
--------- ---------- ---------
11:08:53 623.70 713
--------- ---------- ---------
11:09:15 623.70 1,385
--------- ---------- ---------
11:09:51 623.70 500
--------- ---------- ---------
11:09:51 623.70 942
--------- ---------- ---------
11:10:24 623.60 1,169
--------- ---------- ---------
11:10:24 623.60 24
--------- ---------- ---------
11:10:43 623.50 1,299
--------- ---------- ---------
11:10:49 623.40 1,294
--------- ---------- ---------
11:10:49 623.30 1,452
--------- ---------- ---------
11:11:30 623.40 500
--------- ---------- ---------
11:11:30 623.40 843
--------- ---------- ---------
11:12:01 623.30 1,237
--------- ---------- ---------
11:12:02 623.20 1,187
--------- ---------- ---------
11:12:02 623.20 1,027
--------- ---------- ---------
11:12:31 622.80 1,418
--------- ---------- ---------
11:13:00 622.70 416
--------- ---------- ---------
11:13:00 622.70 796
--------- ---------- ---------
11:13:03 622.70 1,881
--------- ---------- ---------
11:13:39 622.40 1,321
--------- ---------- ---------
11:15:11 622.80 4,083
--------- ---------- ---------
11:15:11 622.80 124
--------- ---------- ---------
11:15:21 622.70 2,134
--------- ---------- ---------
11:15:21 622.60 900
--------- ---------- ---------
11:15:21 622.60 734
--------- ---------- ---------
11:18:25 622.70 1,254
--------- ---------- ---------
11:18:26 622.70 1,186
--------- ---------- ---------
11:19:16 622.90 1,555
--------- ---------- ---------
11:20:08 622.80 76
--------- ---------- ---------
11:20:09 622.80 1,378
--------- ---------- ---------
11:21:11 622.90 1,298
--------- ---------- ---------
11:22:34 622.90 2,000
--------- ---------- ---------
11:22:34 622.90 1,270
--------- ---------- ---------
11:22:34 622.90 500
--------- ---------- ---------
11:22:34 622.90 81
--------- ---------- ---------
11:22:35 622.90 1,342
--------- ---------- ---------
11:22:35 622.90 1,657
--------- ---------- ---------
11:23:09 622.90 2,000
--------- ---------- ---------
11:23:09 622.90 500
--------- ---------- ---------
11:23:09 622.90 1,605
--------- ---------- ---------
11:25:16 622.80 24
--------- ---------- ---------
11:25:18 622.80 128
--------- ---------- ---------
11:25:18 622.80 2,070
--------- ---------- ---------
11:27:34 623.30 3,210
--------- ---------- ---------
11:27:34 623.30 2,560
--------- ---------- ---------
11:27:59 623.20 1,450
--------- ---------- ---------
11:27:59 623.20 1,528
--------- ---------- ---------
11:27:59 623.10 1,282
--------- ---------- ---------
11:31:27 623.50 1,200
--------- ---------- ---------
11:31:28 623.50 128
--------- ---------- ---------
11:31:38 623.40 2,584
--------- ---------- ---------
11:35:05 623.60 4,079
--------- ---------- ---------
11:35:07 623.60 2,372
--------- ---------- ---------
11:35:19 623.50 1,460
--------- ---------- ---------
11:35:19 623.50 339
--------- ---------- ---------
11:35:19 623.50 907
--------- ---------- ---------
11:35:51 623.40 2,541
--------- ---------- ---------
11:35:51 623.30 1,200
--------- ---------- ---------
11:35:51 623.30 59
--------- ---------- ---------
11:38:03 623.50 465
--------- ---------- ---------
11:38:03 623.50 2,056
--------- ---------- ---------
11:38:03 623.50 1,656
--------- ---------- ---------
11:38:23 623.40 2,464
--------- ---------- ---------
11:39:34 623.50 1,794
--------- ---------- ---------
11:39:34 623.50 1,973
--------- ---------- ---------
11:40:38 623.40 857
--------- ---------- ---------
11:40:38 623.40 895
--------- ---------- ---------
11:42:05 623.30 2,135
--------- ---------- ---------
11:44:29 623.40 2,602
--------- ---------- ---------
11:44:42 623.40 1,243
--------- ---------- ---------
11:44:52 623.20 1,885
--------- ---------- ---------
11:45:09 623.30 207
--------- ---------- ---------
11:45:49 623.30 137
--------- ---------- ---------
11:45:49 623.30 1,212
--------- ---------- ---------
11:45:53 623.10 786
--------- ---------- ---------
11:46:11 623.20 51
--------- ---------- ---------
11:46:11 623.20 527
--------- ---------- ---------
11:46:11 623.20 215
--------- ---------- ---------
11:46:11 623.20 2,681
--------- ---------- ---------
11:46:26 623.20 163
--------- ---------- ---------
11:46:49 623.30 3,002
--------- ---------- ---------
11:47:31 623.20 2,302
--------- ---------- ---------
11:47:56 623.40 1,727
--------- ---------- ---------
11:48:06 623.40 3,703
--------- ---------- ---------
11:48:06 623.40 500
--------- ---------- ---------
11:48:11 623.40 2,459
--------- ---------- ---------
11:48:18 623.20 1,425
--------- ---------- ---------
11:48:30 623.10 984
--------- ---------- ---------
11:48:32 623.10 1,382
--------- ---------- ---------
11:48:35 623.20 1,634
--------- ---------- ---------
11:48:58 623.20 2,650
--------- ---------- ---------
11:49:20 623.20 2,712
--------- ---------- ---------
11:49:21 623.20 482
--------- ---------- ---------
11:49:21 623.20 1,049
--------- ---------- ---------
11:49:37 623.20 1,445
--------- ---------- ---------
11:49:37 623.20 126
--------- ---------- ---------
11:50:01 623.20 2,054
--------- ---------- ---------
11:50:24 623.10 356
--------- ---------- ---------
11:50:24 623.10 592
--------- ---------- ---------
11:50:24 623.10 1,803
--------- ---------- ---------
11:51:24 623.20 2,482
--------- ---------- ---------
11:51:24 623.20 1,334
--------- ---------- ---------
11:51:25 623.20 1,239
--------- ---------- ---------
11:52:25 622.90 1,373
--------- ---------- ---------
11:52:36 622.90 4,195
--------- ---------- ---------
11:52:37 622.90 1,879
--------- ---------- ---------
11:52:57 622.80 1,448
--------- ---------- ---------
11:53:29 623.10 118
--------- ---------- ---------
11:53:29 623.10 1,099
--------- ---------- ---------
11:53:33 623.10 1,349
--------- ---------- ---------
11:54:08 623.30 3,723
--------- ---------- ---------
11:54:40 623.50 1,912
--------- ---------- ---------
11:55:19 623.60 405
--------- ---------- ---------
11:55:19 623.60 870
--------- ---------- ---------
11:55:48 623.70 500
--------- ---------- ---------
11:56:06 623.70 408
--------- ---------- ---------
11:56:06 623.70 500
--------- ---------- ---------
11:56:36 623.70 53
--------- ---------- ---------
11:56:40 623.70 1,573
--------- ---------- ---------
11:56:49 623.70 4,255
--------- ---------- ---------
11:56:49 623.70 2,159
--------- ---------- ---------
11:57:15 623.90 2,119
--------- ---------- ---------
11:57:15 623.90 1,132
--------- ---------- ---------
11:57:17 624.00 1,220
--------- ---------- ---------
11:57:18 624.00 1,411
--------- ---------- ---------
11:57:26 623.90 19
--------- ---------- ---------
11:57:31 624.00 1,818
--------- ---------- ---------
11:57:31 624.00 20
--------- ---------- ---------
11:57:31 624.00 500
--------- ---------- ---------
11:57:31 624.00 2,000
--------- ---------- ---------
11:57:31 624.00 1,000
--------- ---------- ---------
11:57:31 624.00 500
--------- ---------- ---------
11:57:31 624.00 865
--------- ---------- ---------
11:57:33 624.00 1,092
--------- ---------- ---------
11:57:50 624.00 1,466
--------- ---------- ---------
11:57:51 623.90 1,284
--------- ---------- ---------
11:57:57 623.80 3,204
--------- ---------- ---------
11:57:57 623.80 1,687
--------- ---------- ---------
11:58:30 623.80 90
--------- ---------- ---------
11:58:30 623.80 1,217
--------- ---------- ---------
11:59:08 623.60 500
--------- ---------- ---------
11:59:08 623.60 800
--------- ---------- ---------
11:59:08 623.60 223
--------- ---------- ---------
11:59:32 623.60 1,415
--------- ---------- ---------
11:59:32 623.60 1,029
--------- ---------- ---------
12:03:52 623.60 1,260
--------- ---------- ---------
12:03:52 623.60 455
--------- ---------- ---------
12:03:52 623.60 864
--------- ---------- ---------
12:04:03 623.60 1,500
--------- ---------- ---------
12:04:03 623.60 554
--------- ---------- ---------
12:04:04 623.60 500
--------- ---------- ---------
12:04:04 623.60 500
--------- ---------- ---------
12:04:04 623.60 500
--------- ---------- ---------
12:04:04 623.60 806
--------- ---------- ---------
12:04:24 623.50 1,335
--------- ---------- ---------
12:04:43 623.70 1,522
--------- ---------- ---------
12:04:43 623.70 1,601
--------- ---------- ---------
12:05:25 623.70 4,567
--------- ---------- ---------
12:05:50 623.70 3,334
--------- ---------- ---------
12:06:21 623.60 1,352
--------- ---------- ---------
12:06:42 623.50 1,249
--------- ---------- ---------
12:06:42 623.50 751
--------- ---------- ---------
12:06:42 623.50 804
--------- ---------- ---------
12:06:44 623.40 1,366
--------- ---------- ---------
12:06:53 623.30 2,261
--------- ---------- ---------
12:07:37 623.30 252
--------- ---------- ---------
12:07:37 623.30 139
--------- ---------- ---------
12:07:37 623.30 430
--------- ---------- ---------
12:07:38 623.30 491
--------- ---------- ---------
12:07:38 623.30 514
--------- ---------- ---------
12:07:39 623.30 520
--------- ---------- ---------
12:07:53 623.40 1,748
--------- ---------- ---------
12:07:53 623.40 2,000
--------- ---------- ---------
12:07:53 623.40 406
--------- ---------- ---------
12:08:01 623.30 1,509
--------- ---------- ---------
12:08:01 623.30 622
--------- ---------- ---------
12:08:32 623.40 234
--------- ---------- ---------
12:08:32 623.40 1,345
--------- ---------- ---------
12:09:20 623.40 2,832
--------- ---------- ---------
12:10:34 623.60 4,349
--------- ---------- ---------
12:10:34 623.60 1,600
--------- ---------- ---------
12:10:34 623.60 1,053
--------- ---------- ---------
12:11:58 623.50 1,163
--------- ---------- ---------
12:11:58 623.50 65
--------- ---------- ---------
12:12:11 623.50 971
--------- ---------- ---------
12:12:12 623.50 601
--------- ---------- ---------
12:12:59 623.60 3,408
--------- ---------- ---------
12:13:07 623.50 2,213
--------- ---------- ---------
12:14:44 623.50 1,078
--------- ---------- ---------
12:14:44 623.50 528
--------- ---------- ---------
12:14:44 623.50 1,324
--------- ---------- ---------
12:15:02 623.60 467
--------- ---------- ---------
12:15:02 623.60 212
--------- ---------- ---------
12:15:25 623.60 1,699
--------- ---------- ---------
12:16:24 623.60 3,577
--------- ---------- ---------
12:17:26 623.90 190
--------- ---------- ---------
12:17:26 623.90 1,111
--------- ---------- ---------
12:17:38 623.80 4,175
--------- ---------- ---------
12:17:38 623.80 15
--------- ---------- ---------
12:17:38 623.80 2,555
--------- ---------- ---------
12:17:53 623.80 1,605
--------- ---------- ---------
12:17:53 623.80 1,387
--------- ---------- ---------
12:17:53 623.70 500
--------- ---------- ---------
12:18:25 623.60 1,248
--------- ---------- ---------
12:19:29 623.80 3,828
--------- ---------- ---------
12:19:29 623.70 1,931
--------- ---------- ---------
12:20:02 623.70 1,648
--------- ---------- ---------
12:20:30 623.60 1,258
--------- ---------- ---------
12:21:23 623.70 3,864
--------- ---------- ---------
12:21:24 623.70 1,292
--------- ---------- ---------
12:21:56 623.60 2,949
--------- ---------- ---------
12:22:15 623.60 371
--------- ---------- ---------
12:22:15 623.60 837
--------- ---------- ---------
12:23:03 623.60 133
--------- ---------- ---------
12:23:03 623.60 1,756
--------- ---------- ---------
12:23:37 623.40 1,650
--------- ---------- ---------
12:26:00 623.50 500
--------- ---------- ---------
12:26:00 623.50 500
--------- ---------- ---------
12:26:00 623.50 950
--------- ---------- ---------
12:26:00 623.50 1,936
--------- ---------- ---------
12:27:11 623.60 3,841
--------- ---------- ---------
12:27:20 623.60 1,660
--------- ---------- ---------
12:27:58 623.40 1,513
--------- ---------- ---------
12:28:25 623.50 775
--------- ---------- ---------
12:28:25 623.50 2,444
--------- ---------- ---------
12:29:49 623.40 1,420
--------- ---------- ---------
12:30:06 623.30 1,364
--------- ---------- ---------
12:31:11 623.40 1,358
--------- ---------- ---------
12:31:11 623.40 1,101
--------- ---------- ---------
12:31:11 623.40 166
--------- ---------- ---------
12:31:25 623.50 749
--------- ---------- ---------
12:31:25 623.50 488
--------- ---------- ---------
12:31:47 623.50 4,393
--------- ---------- ---------
12:31:47 623.50 2,300
--------- ---------- ---------
12:31:47 623.50 794
--------- ---------- ---------
12:31:50 623.50 371
--------- ---------- ---------
12:31:50 623.50 666
--------- ---------- ---------
12:31:50 623.50 734
--------- ---------- ---------
12:32:38 623.60 1,100
--------- ---------- ---------
12:32:38 623.60 422
--------- ---------- ---------
12:33:52 623.60 2,734
--------- ---------- ---------
12:34:23 623.70 470
--------- ---------- ---------
12:34:23 623.70 2,228
--------- ---------- ---------
12:35:01 623.60 1,788
--------- ---------- ---------
12:35:01 623.60 1,310
--------- ---------- ---------
12:35:34 623.90 1,317
--------- ---------- ---------
12:35:39 623.80 2,000
--------- ---------- ---------
12:35:39 623.80 1,295
--------- ---------- ---------
12:36:07 624.00 5,876
--------- ---------- ---------
12:36:12 624.10 3,015
--------- ---------- ---------
12:36:12 624.10 430
--------- ---------- ---------
12:36:13 624.10 2,000
--------- ---------- ---------
12:36:14 624.00 500
--------- ---------- ---------
12:36:14 624.00 2,000
--------- ---------- ---------
12:36:14 624.00 500
--------- ---------- ---------
12:36:14 624.00 128
--------- ---------- ---------
12:36:14 623.90 834
--------- ---------- ---------
12:36:14 623.90 1,100
--------- ---------- ---------
12:36:14 623.90 1,500
--------- ---------- ---------
12:36:14 623.90 800
--------- ---------- ---------
12:36:14 623.90 769
--------- ---------- ---------
12:36:25 624.10 1,645
--------- ---------- ---------
12:36:29 624.00 4,473
--------- ---------- ---------
12:36:34 623.90 3,758
--------- ---------- ---------
12:36:34 623.90 500
--------- ---------- ---------
12:36:34 623.90 500
--------- ---------- ---------
12:36:34 623.90 503
--------- ---------- ---------
12:36:50 623.80 1,757
--------- ---------- ---------
12:36:50 623.80 1,759
--------- ---------- ---------
12:38:15 624.10 2,000
--------- ---------- ---------
12:38:15 624.10 1,337
--------- ---------- ---------
12:38:15 624.10 500
--------- ---------- ---------
12:38:15 624.10 500
--------- ---------- ---------
12:38:15 624.10 101
--------- ---------- ---------
12:38:23 624.10 2,855
--------- ---------- ---------
12:38:27 623.90 1,448
--------- ---------- ---------
12:38:27 623.90 229
--------- ---------- ---------
12:38:43 624.00 2,820
--------- ---------- ---------
12:38:43 624.00 1,153
--------- ---------- ---------
12:38:43 624.00 180
--------- ---------- ---------
12:39:11 624.00 2,068
--------- ---------- ---------
12:39:30 624.00 2,381
--------- ---------- ---------
12:39:35 624.00 3,681
--------- ---------- ---------
12:39:45 624.00 64
--------- ---------- ---------
12:39:45 624.00 1,433
--------- ---------- ---------
12:40:14 624.10 1,431
--------- ---------- ---------
12:40:15 624.10 2,946
--------- ---------- ---------
12:41:23 623.90 2,897
--------- ---------- ---------
12:41:23 623.90 441
--------- ---------- ---------
12:41:23 623.90 356
--------- ---------- ---------
12:41:37 623.90 1,777
--------- ---------- ---------
12:42:38 624.10 3,771
--------- ---------- ---------
12:42:39 624.10 1,806
--------- ---------- ---------
12:43:06 624.00 1,204
--------- ---------- ---------
12:43:06 624.00 1,851
--------- ---------- ---------
12:44:03 624.00 3,320
--------- ---------- ---------
12:44:09 624.10 1,572
--------- ---------- ---------
12:44:09 624.10 1,636
--------- ---------- ---------
12:44:38 624.20 1,057
--------- ---------- ---------
12:44:38 624.20 702
--------- ---------- ---------
12:45:18 624.40 1,881
--------- ---------- ---------
12:45:18 624.40 1,860
--------- ---------- ---------
12:46:09 624.50 1,117
--------- ---------- ---------
12:46:09 624.50 892
--------- ---------- ---------
12:47:00 624.50 1,389
--------- ---------- ---------
12:47:04 624.50 2,222
--------- ---------- ---------
12:48:01 624.20 1,991
--------- ---------- ---------
12:48:35 624.30 1,728
--------- ---------- ---------
12:48:35 624.30 227
--------- ---------- ---------
12:48:35 624.30 94
--------- ---------- ---------
12:50:54 624.50 500
--------- ---------- ---------
12:50:54 624.50 2,000
--------- ---------- ---------
12:50:54 624.50 500
--------- ---------- ---------
12:50:54 624.50 500
--------- ---------- ---------
12:50:54 624.50 43
--------- ---------- ---------
12:50:54 624.50 985
--------- ---------- ---------
12:51:08 624.40 2,452
--------- ---------- ---------
12:51:08 624.40 2,000
--------- ---------- ---------
12:51:08 624.40 500
--------- ---------- ---------
12:51:08 624.40 500
--------- ---------- ---------
12:51:39 624.40 1,389
--------- ---------- ---------
12:52:42 624.40 2,094
--------- ---------- ---------
12:52:44 624.30 1,303
--------- ---------- ---------
12:52:45 624.30 1,458
--------- ---------- ---------
12:54:12 624.10 1,328
--------- ---------- ---------
12:56:30 624.30 859
--------- ---------- ---------
12:56:30 624.30 186
--------- ---------- ---------
12:56:30 624.30 670
--------- ---------- ---------
12:56:30 624.30 422
--------- ---------- ---------
12:56:56 624.30 1,670
--------- ---------- ---------
12:57:22 624.30 1,610
--------- ---------- ---------
12:57:36 624.30 182
--------- ---------- ---------
12:58:08 624.30 1,301
--------- ---------- ---------
12:59:02 624.50 1,737
--------- ---------- ---------
12:59:11 624.40 2,708
--------- ---------- ---------
12:59:19 624.30 1,762
--------- ---------- ---------
12:59:40 624.30 1,393
--------- ---------- ---------
13:00:07 624.40 112
--------- ---------- ---------
13:00:07 624.40 1,128
--------- ---------- ---------
13:00:56 624.50 1,320
--------- ---------- ---------
13:01:07 624.40 1,739
--------- ---------- ---------
13:01:26 624.50 2,933
--------- ---------- ---------
13:02:47 624.50 145
--------- ---------- ---------
13:02:47 624.50 1,406
--------- ---------- ---------
13:02:48 624.50 131
--------- ---------- ---------
13:03:14 624.50 416
--------- ---------- ---------
13:03:15 624.50 163
--------- ---------- ---------
13:03:20 624.50 739
--------- ---------- ---------
13:03:20 624.50 1,230
--------- ---------- ---------
13:03:56 624.60 1,584
--------- ---------- ---------
13:04:00 624.60 931
--------- ---------- ---------
13:04:33 624.60 2,589
--------- ---------- ---------
13:04:47 624.60 1,431
--------- ---------- ---------
13:04:49 624.60 1,572
--------- ---------- ---------
13:04:53 624.60 1,529
--------- ---------- ---------
13:05:25 624.60 2,222
--------- ---------- ---------
13:05:33 624.60 1,303
--------- ---------- ---------
13:05:33 624.60 264
--------- ---------- ---------
13:06:05 624.60 1,479
--------- ---------- ---------
13:06:16 624.60 1,547
--------- ---------- ---------
13:06:26 624.70 1,977
--------- ---------- ---------
13:06:42 624.70 1,570
--------- ---------- ---------
13:07:01 624.70 1,397
--------- ---------- ---------
13:07:24 624.70 1,323
--------- ---------- ---------
13:07:25 624.70 1,294
--------- ---------- ---------
13:07:49 624.70 1,446
--------- ---------- ---------
13:08:37 624.50 500
--------- ---------- ---------
13:08:37 624.50 500
--------- ---------- ---------
13:08:37 624.50 244
--------- ---------- ---------
13:09:47 624.60 2,321
--------- ---------- ---------
13:09:48 624.60 1,116
--------- ---------- ---------
13:10:27 624.70 1,311
--------- ---------- ---------
13:11:41 624.70 1,234
--------- ---------- ---------
13:12:44 624.70 1,966
--------- ---------- ---------
13:12:49 624.70 211
--------- ---------- ---------
13:12:55 624.70 1,407
--------- ---------- ---------
13:12:55 624.70 122
--------- ---------- ---------
13:13:39 624.70 1,192
--------- ---------- ---------
13:13:40 624.70 130
--------- ---------- ---------
13:13:56 624.70 350
--------- ---------- ---------
13:13:56 624.70 1,788
--------- ---------- ---------
13:13:56 624.70 2,198
--------- ---------- ---------
13:14:13 624.70 159
--------- ---------- ---------
13:15:00 624.80 375
--------- ---------- ---------
13:15:00 624.80 4,131
--------- ---------- ---------
13:15:02 624.80 232
--------- ---------- ---------
13:15:02 624.80 1,151
--------- ---------- ---------
13:15:02 624.80 180
--------- ---------- ---------
13:15:05 624.80 201
--------- ---------- ---------
13:15:05 624.80 1,296
--------- ---------- ---------
13:15:33 624.90 2,937
--------- ---------- ---------
13:15:41 624.90 2,063
--------- ---------- ---------
13:15:57 624.90 1,382
--------- ---------- ---------
13:16:00 624.90 1,372
--------- ---------- ---------
13:16:35 624.90 330
--------- ---------- ---------
13:16:35 624.90 939
--------- ---------- ---------
13:17:02 624.80 2,962
--------- ---------- ---------
13:17:14 624.90 3,705
--------- ---------- ---------
13:17:55 624.80 1,238
--------- ---------- ---------
13:18:16 624.70 1,306
--------- ---------- ---------
13:18:46 624.80 878
--------- ---------- ---------
13:18:46 624.80 205
--------- ---------- ---------
13:18:48 624.80 5
--------- ---------- ---------
13:18:48 624.80 3,015
--------- ---------- ---------
13:19:09 624.80 1,583
--------- ---------- ---------
13:20:18 624.70 60
--------- ---------- ---------
13:20:18 624.70 402
--------- ---------- ---------
13:20:18 624.70 11
--------- ---------- ---------
13:20:38 624.70 2,144
--------- ---------- ---------
13:21:41 624.60 467
--------- ---------- ---------
13:21:41 624.60 885
--------- ---------- ---------
13:21:55 624.60 1,875
--------- ---------- ---------
13:22:06 624.50 1,902
--------- ---------- ---------
13:22:37 624.40 2,906
--------- ---------- ---------
13:23:11 624.40 1,862
--------- ---------- ---------
13:24:12 624.20 856
--------- ---------- ---------
13:24:58 624.50 2,916
--------- ---------- ---------
13:25:07 624.50 4,366
--------- ---------- ---------
13:25:08 624.50 24
--------- ---------- ---------
13:25:14 624.50 2,359
--------- ---------- ---------
13:26:01 624.40 2,969
--------- ---------- ---------
13:26:01 624.40 371
--------- ---------- ---------
13:26:18 624.50 41
--------- ---------- ---------
13:26:18 624.50 1,000
--------- ---------- ---------
13:26:20 624.50 2,657
--------- ---------- ---------
13:26:38 624.40 1,922
--------- ---------- ---------
13:26:39 624.40 1,523
--------- ---------- ---------
13:26:57 624.30 1,000
--------- ---------- ---------
13:26:57 624.30 330
--------- ---------- ---------
13:27:27 624.30 1,191
--------- ---------- ---------
13:27:40 624.40 412
--------- ---------- ---------
13:27:47 624.40 73
--------- ---------- ---------
13:28:17 624.40 2,642
--------- ---------- ---------
13:28:25 624.40 2,137
--------- ---------- ---------
13:28:36 624.30 5
--------- ---------- ---------
13:28:36 624.30 600
--------- ---------- ---------
13:28:36 624.30 900
--------- ---------- ---------
13:28:36 624.30 182
--------- ---------- ---------
13:28:54 624.40 3,521
--------- ---------- ---------
13:29:32 624.40 678
--------- ---------- ---------
13:29:32 624.40 740
--------- ---------- ---------
13:29:32 624.40 277
--------- ---------- ---------
13:29:33 624.40 554
--------- ---------- ---------
13:30:01 624.40 1,789
--------- ---------- ---------
13:30:01 624.50 1,473
--------- ---------- ---------
13:30:06 624.40 1,457
--------- ---------- ---------
13:30:06 624.40 1,600
--------- ---------- ---------
13:30:06 624.40 372
--------- ---------- ---------
13:30:18 624.50 1,750
--------- ---------- ---------
13:30:45 624.40 880
--------- ---------- ---------
13:30:45 624.40 540
--------- ---------- ---------
13:30:59 624.30 1,503
--------- ---------- ---------
13:30:59 624.30 55
--------- ---------- ---------
13:31:10 624.30 479
--------- ---------- ---------
13:31:10 624.30 411
--------- ---------- ---------
13:31:21 624.30 190
--------- ---------- ---------
13:31:21 624.30 905
--------- ---------- ---------
13:31:21 624.30 277
--------- ---------- ---------
13:31:45 624.10 1,518
--------- ---------- ---------
13:32:30 624.10 1,835
--------- ---------- ---------
13:33:04 624.40 1,953
--------- ---------- ---------
13:33:05 624.40 305
--------- ---------- ---------
13:33:17 624.40 2,876
--------- ---------- ---------
13:34:02 624.30 1,291
--------- ---------- ---------
13:34:26 624.50 2,000
--------- ---------- ---------
13:34:26 624.50 279
--------- ---------- ---------
13:34:26 624.50 1,348
--------- ---------- ---------
13:34:36 624.50 1,525
--------- ---------- ---------
13:35:45 624.50 3,181
--------- ---------- ---------
13:36:11 624.50 1,668
--------- ---------- ---------
13:36:31 624.50 459
--------- ---------- ---------
13:36:31 624.50 964
--------- ---------- ---------
13:36:31 624.50 72
--------- ---------- ---------
13:36:31 624.50 383
--------- ---------- ---------
13:36:39 624.40 831
--------- ---------- ---------
13:36:39 624.40 277
--------- ---------- ---------
13:36:39 624.40 554
--------- ---------- ---------
13:36:39 624.40 1,441
--------- ---------- ---------
13:36:59 624.40 371
--------- ---------- ---------
13:37:00 624.40 987
--------- ---------- ---------
13:37:18 624.40 229
--------- ---------- ---------
13:37:18 624.40 61
--------- ---------- ---------
13:37:26 624.40 108
--------- ---------- ---------
13:37:33 624.40 144
--------- ---------- ---------
13:37:36 624.40 1,227
--------- ---------- ---------
13:37:42 624.30 1,196
--------- ---------- ---------
13:37:51 624.20 1,027
--------- ---------- ---------
13:38:24 624.20 184
--------- ---------- ---------
13:38:24 624.20 166
--------- ---------- ---------
13:38:24 624.20 780
--------- ---------- ---------
13:38:24 624.20 382
--------- ---------- ---------
13:38:48 624.30 374
--------- ---------- ---------
13:38:49 624.30 2,339
--------- ---------- ---------
13:38:50 624.30 1,303
--------- ---------- ---------
13:40:12 624.40 1,301
--------- ---------- ---------
13:42:27 624.30 1,296
--------- ---------- ---------
13:42:59 624.20 1,336
--------- ---------- ---------
13:43:07 624.10 107
--------- ---------- ---------
13:43:19 624.10 1,312
--------- ---------- ---------
13:43:20 624.00 2,201
--------- ---------- ---------
13:43:47 623.90 1,393
--------- ---------- ---------
13:43:56 623.70 1,345
--------- ---------- ---------
13:44:32 623.70 1,610
--------- ---------- ---------
13:45:33 624.00 2,291
--------- ---------- ---------
13:45:33 624.00 1,766
--------- ---------- ---------
13:45:35 624.00 92
--------- ---------- ---------
13:45:35 624.00 1,672
--------- ---------- ---------
13:45:59 624.00 1,460
--------- ---------- ---------
13:47:04 624.10 1,565
--------- ---------- ---------
13:47:17 624.00 950
--------- ---------- ---------
13:47:17 624.00 365
--------- ---------- ---------
13:47:51 624.10 1,640
--------- ---------- ---------
13:47:51 624.00 1,080
--------- ---------- ---------
13:50:03 624.20 371
--------- ---------- ---------
13:50:03 624.20 185
--------- ---------- ---------
13:50:03 624.20 1,353
--------- ---------- ---------
13:50:35 624.20 500
--------- ---------- ---------
13:50:35 624.20 913
--------- ---------- ---------
13:51:21 624.20 1,212
--------- ---------- ---------
13:53:10 623.90 500
--------- ---------- ---------
13:53:10 623.90 756
--------- ---------- ---------
13:54:40 624.00 554
--------- ---------- ---------
13:54:40 624.00 415
--------- ---------- ---------
13:54:40 624.00 3,034
--------- ---------- ---------
13:54:47 623.90 2,555
--------- ---------- ---------
13:57:55 624.30 1,234
--------- ---------- ---------
13:58:00 624.30 1,179
--------- ---------- ---------
13:58:25 624.20 3,932
--------- ---------- ---------
13:58:58 624.30 2,534
--------- ---------- ---------
13:59:45 624.30 1,175
--------- ---------- ---------
14:00:38 623.90 1,744
--------- ---------- ---------
14:00:48 623.80 563
--------- ---------- ---------
14:01:19 623.80 1,441
--------- ---------- ---------
14:02:18 623.80 1,775
--------- ---------- ---------
14:02:20 623.70 1,743
--------- ---------- ---------
14:02:21 623.70 13
--------- ---------- ---------
14:02:33 623.70 48
--------- ---------- ---------
14:02:33 623.70 197
--------- ---------- ---------
14:02:33 623.70 291
--------- ---------- ---------
14:02:33 623.70 1,412
--------- ---------- ---------
14:03:02 623.90 1,819
--------- ---------- ---------
14:03:24 623.80 1,527
--------- ---------- ---------
14:03:24 623.80 20
--------- ---------- ---------
14:04:23 624.10 2,968
--------- ---------- ---------
14:04:23 624.10 1,187
--------- ---------- ---------
14:04:36 624.10 2,030
--------- ---------- ---------
14:05:24 624.10 200
--------- ---------- ---------
14:05:24 624.10 1,471
--------- ---------- ---------
14:05:56 624.00 1,434
--------- ---------- ---------
14:07:28 623.80 70
--------- ---------- ---------
14:08:27 623.80 1,154
--------- ---------- ---------
14:08:27 623.80 421
--------- ---------- ---------
14:09:59 623.80 569
--------- ---------- ---------
14:09:59 623.80 2,097
--------- ---------- ---------
14:10:22 623.80 338
--------- ---------- ---------
14:13:14 624.00 1,182
--------- ---------- ---------
14:13:14 624.00 1,479
--------- ---------- ---------
14:13:14 624.00 189
--------- ---------- ---------
14:13:14 624.00 124
--------- ---------- ---------
14:13:24 624.00 5,551
--------- ---------- ---------
14:13:24 624.00 1,000
--------- ---------- ---------
14:13:24 624.00 1,000
--------- ---------- ---------
14:13:24 624.00 1,000
--------- ---------- ---------
14:13:24 624.00 140
--------- ---------- ---------
14:13:36 624.00 2,507
--------- ---------- ---------
14:13:36 624.00 1,000
--------- ---------- ---------
14:13:36 624.00 960
--------- ---------- ---------
14:15:51 624.20 1,514
--------- ---------- ---------
14:16:12 624.00 1,363
--------- ---------- ---------
14:16:12 624.00 146
--------- ---------- ---------
14:16:36 623.90 108
--------- ---------- ---------
14:16:36 623.90 4,218
--------- ---------- ---------
14:16:40 623.80 3,228
--------- ---------- ---------
14:17:09 623.70 1,533
--------- ---------- ---------
14:17:52 623.70 1,895
--------- ---------- ---------
14:17:52 623.70 623
--------- ---------- ---------
14:17:59 623.60 1,000
--------- ---------- ---------
14:17:59 623.60 287
--------- ---------- ---------
14:20:08 623.90 2,300
--------- ---------- ---------
14:20:08 623.90 99
--------- ---------- ---------
14:21:05 624.10 1,391
--------- ---------- ---------
14:21:05 624.10 2,215
--------- ---------- ---------
14:21:18 624.00 1,885
--------- ---------- ---------
14:21:18 624.00 1,647
--------- ---------- ---------
14:22:14 623.90 4,191
--------- ---------- ---------
14:22:14 623.90 1,404
--------- ---------- ---------
14:22:32 623.90 1,769
--------- ---------- ---------
14:22:51 623.90 1,348
--------- ---------- ---------
14:23:11 623.80 452
--------- ---------- ---------
14:23:11 623.80 500
--------- ---------- ---------
14:23:12 623.80 267
--------- ---------- ---------
14:23:12 623.80 66
--------- ---------- ---------
14:24:01 623.90 1,298
--------- ---------- ---------
14:24:36 623.90 1,478
--------- ---------- ---------
14:25:04 623.70 1,800
--------- ---------- ---------
14:25:31 623.50 437
--------- ---------- ---------
14:25:31 623.50 415
--------- ---------- ---------
14:25:43 623.60 1,309
--------- ---------- ---------
14:25:43 623.60 799
--------- ---------- ---------
14:26:06 623.50 1,270
--------- ---------- ---------
14:26:07 623.50 781
--------- ---------- ---------
14:26:07 623.50 472
--------- ---------- ---------
14:27:20 623.60 389
--------- ---------- ---------
14:27:54 623.50 1,458
--------- ---------- ---------
14:28:00 623.70 602
--------- ---------- ---------
14:28:00 623.70 951
--------- ---------- ---------
14:28:00 623.70 600
--------- ---------- ---------
14:28:00 623.70 1,900
--------- ---------- ---------
14:28:00 623.70 1,172
--------- ---------- ---------
14:28:01 623.60 1,228
--------- ---------- ---------
14:28:05 623.40 1,292
--------- ---------- ---------
14:28:05 623.40 396
--------- ---------- ---------
14:28:10 623.40 250
--------- ---------- ---------
14:28:15 623.40 1,250
--------- ---------- ---------
14:28:15 623.40 712
--------- ---------- ---------
14:28:16 623.40 2,432
--------- ---------- ---------
14:28:18 623.30 2,498
--------- ---------- ---------
14:28:18 623.30 475
--------- ---------- ---------
14:28:19 623.30 1,129
--------- ---------- ---------
14:28:25 623.30 1,000
--------- ---------- ---------
14:28:25 623.30 1,150
--------- ---------- ---------
14:28:27 623.30 1,501
--------- ---------- ---------
14:28:37 623.30 1,189
--------- ---------- ---------
14:29:27 623.40 1,599
--------- ---------- ---------
14:29:28 623.40 1,194
--------- ---------- ---------
14:29:31 623.30 1,352
--------- ---------- ---------
14:29:35 623.30 981
--------- ---------- ---------
14:29:35 623.30 554
--------- ---------- ---------
14:30:03 623.30 3,899
--------- ---------- ---------
14:30:04 623.30 2,607
--------- ---------- ---------
14:30:07 623.20 100
--------- ---------- ---------
14:30:07 623.20 415
--------- ---------- ---------
14:30:08 623.20 280
--------- ---------- ---------
14:30:08 623.20 750
--------- ---------- ---------
14:30:08 623.20 133
--------- ---------- ---------
14:30:25 622.70 500
--------- ---------- ---------
14:30:25 622.70 3,114
--------- ---------- ---------
14:30:25 622.70 1,808
--------- ---------- ---------
14:30:30 622.60 3,611
--------- ---------- ---------
14:30:31 622.60 4,756
--------- ---------- ---------
14:30:32 622.70 1,000
--------- ---------- ---------
14:30:32 622.70 848
--------- ---------- ---------
14:30:57 622.70 995
--------- ---------- ---------
14:30:57 622.70 3,242
--------- ---------- ---------
14:30:57 622.70 500
--------- ---------- ---------
14:31:00 622.70 144
--------- ---------- ---------
14:31:00 622.70 8
--------- ---------- ---------
14:31:00 622.70 8
--------- ---------- ---------
14:31:00 622.70 4,547
--------- ---------- ---------
14:31:00 622.70 2,000
--------- ---------- ---------
14:31:00 622.60 4,870
--------- ---------- ---------
14:31:01 622.60 2,846
--------- ---------- ---------
14:31:01 622.60 1,792
--------- ---------- ---------
14:31:02 622.50 1,589
--------- ---------- ---------
14:31:02 622.50 126
--------- ---------- ---------
14:31:02 622.50 1,389
--------- ---------- ---------
14:31:02 622.40 1,356
--------- ---------- ---------
14:31:06 622.10 3,003
--------- ---------- ---------
14:31:11 622.10 2,847
--------- ---------- ---------
14:31:21 622.00 1
--------- ---------- ---------
14:31:21 622.00 88
--------- ---------- ---------
14:31:21 622.00 182
--------- ---------- ---------
14:31:21 622.00 984
--------- ---------- ---------
14:31:57 621.90 392
--------- ---------- ---------
14:31:57 621.90 1,280
--------- ---------- ---------
14:32:01 621.80 437
--------- ---------- ---------
14:32:01 621.80 4,179
--------- ---------- ---------
14:32:01 621.80 1,218
--------- ---------- ---------
14:32:02 621.70 1,263
--------- ---------- ---------
14:32:20 621.80 1,666
--------- ---------- ---------
14:33:01 621.80 2,212
--------- ---------- ---------
14:33:05 621.70 2,434
--------- ---------- ---------
14:33:05 621.60 1,197
--------- ---------- ---------
14:33:10 621.50 1,359
--------- ---------- ---------
14:33:38 621.80 1,276
--------- ---------- ---------
14:33:38 621.70 2,000
--------- ---------- ---------
14:33:38 621.80 570
--------- ---------- ---------
14:33:58 622.10 5
--------- ---------- ---------
14:34:11 622.00 2,744
--------- ---------- ---------
14:34:17 622.00 1,406
--------- ---------- ---------
14:34:17 621.80 3,899
--------- ---------- ---------
14:34:17 621.80 500
--------- ---------- ---------
14:34:21 621.80 1,202
--------- ---------- ---------
14:34:29 621.90 3,626
--------- ---------- ---------
14:34:29 621.90 1,200
--------- ---------- ---------
14:34:29 621.90 14
--------- ---------- ---------
14:34:36 622.00 217
--------- ---------- ---------
14:34:36 622.00 1,496
--------- ---------- ---------
14:34:38 622.00 781
--------- ---------- ---------
14:34:38 622.00 169
--------- ---------- ---------
14:34:38 622.00 267
--------- ---------- ---------
14:34:43 621.80 4,000
--------- ---------- ---------
14:34:43 621.80 80
--------- ---------- ---------
14:35:00 621.90 304
--------- ---------- ---------
14:35:00 621.90 1,290
--------- ---------- ---------
14:35:00 621.90 999
--------- ---------- ---------
14:35:13 621.90 1,183
--------- ---------- ---------
14:35:20 621.80 318
--------- ---------- ---------
14:35:20 621.80 14
--------- ---------- ---------
14:35:20 621.80 374
--------- ---------- ---------
14:35:30 621.80 1,196
--------- ---------- ---------
14:35:39 621.80 2,552
--------- ---------- ---------
14:35:39 621.20 1,201
--------- ---------- ---------
14:35:39 621.20 803
--------- ---------- ---------
14:35:40 621.10 1,400
--------- ---------- ---------
14:35:40 621.10 956
--------- ---------- ---------
14:35:43 621.00 1,000
--------- ---------- ---------
14:35:43 621.00 1,099
--------- ---------- ---------
14:35:48 621.00 500
--------- ---------- ---------
14:35:48 621.00 128
--------- ---------- ---------
14:35:49 621.00 2,000
--------- ---------- ---------
14:35:55 621.00 2,000
--------- ---------- ---------
14:35:56 620.90 500
--------- ---------- ---------
14:35:57 621.00 1,000
--------- ---------- ---------
14:35:57 621.00 1,835
--------- ---------- ---------
14:35:57 621.00 1,000
--------- ---------- ---------
14:35:57 621.00 1,000
--------- ---------- ---------
14:35:57 621.00 1,000
--------- ---------- ---------
14:35:57 620.90 1,281
--------- ---------- ---------
14:36:01 621.00 2,000
--------- ---------- ---------
14:36:02 621.00 500
--------- ---------- ---------
14:36:02 621.00 2,000
--------- ---------- ---------
14:36:04 621.00 3,042
--------- ---------- ---------
14:36:14 621.20 242
--------- ---------- ---------
14:36:14 621.20 258
--------- ---------- ---------
14:36:14 621.20 308
--------- ---------- ---------
14:36:14 621.20 2,265
--------- ---------- ---------
14:36:36 621.30 2,800
--------- ---------- ---------
14:36:36 621.40 1,500
--------- ---------- ---------
14:36:36 621.40 2,000
--------- ---------- ---------
14:36:36 621.40 200
--------- ---------- ---------
14:36:36 621.30 1,384
--------- ---------- ---------
14:36:39 621.40 1,251
--------- ---------- ---------
14:36:39 621.40 1,000
--------- ---------- ---------
14:36:39 621.40 1,768
--------- ---------- ---------
14:36:40 621.40 3,837
--------- ---------- ---------
14:36:40 621.40 900
--------- ---------- ---------
14:36:40 621.40 1,000
--------- ---------- ---------
14:36:40 621.40 2,020
--------- ---------- ---------
14:36:40 621.40 5,130
--------- ---------- ---------
14:36:56 621.60 200
--------- ---------- ---------
14:37:00 621.70 3,800
--------- ---------- ---------
14:37:00 621.70 1,207
--------- ---------- ---------
14:37:00 621.70 130
--------- ---------- ---------
14:37:39 621.80 64
--------- ---------- ---------
14:37:39 621.80 3,415
--------- ---------- ---------
14:37:39 621.80 1,376
--------- ---------- ---------
14:37:39 621.80 200
--------- ---------- ---------
14:37:39 621.80 2,000
--------- ---------- ---------
14:37:39 621.80 200
--------- ---------- ---------
14:37:39 621.80 200
--------- ---------- ---------
14:37:39 621.80 200
--------- ---------- ---------
14:37:39 621.80 200
--------- ---------- ---------
14:37:41 621.80 2,000
--------- ---------- ---------
14:37:41 621.80 1,400
--------- ---------- ---------
14:37:41 621.80 1,376
--------- ---------- ---------
14:37:41 621.80 1,000
--------- ---------- ---------
14:37:47 621.80 200
--------- ---------- ---------
14:37:47 621.80 200
--------- ---------- ---------
14:37:52 621.80 200
--------- ---------- ---------
14:38:14 621.80 4,242
--------- ---------- ---------
14:38:31 621.80 2,050
--------- ---------- ---------
14:38:31 621.80 24
--------- ---------- ---------
14:38:31 621.80 3,777
--------- ---------- ---------
14:38:41 621.80 4,329
--------- ---------- ---------
14:38:41 621.80 1,361
--------- ---------- ---------
14:38:50 621.80 500
--------- ---------- ---------
14:38:50 621.80 371
--------- ---------- ---------
14:38:54 621.80 200
--------- ---------- ---------
14:38:56 621.80 3,587
--------- ---------- ---------
14:38:56 621.80 378
--------- ---------- ---------
14:38:56 621.80 371
--------- ---------- ---------
14:39:15 621.90 542
--------- ---------- ---------
14:39:15 621.90 973
--------- ---------- ---------
14:39:15 621.90 564
--------- ---------- ---------
14:39:15 621.90 725
--------- ---------- ---------
14:39:15 621.90 416
--------- ---------- ---------
14:39:15 621.90 1,441
--------- ---------- ---------
14:39:15 621.90 1,000
--------- ---------- ---------
14:39:20 622.10 391
--------- ---------- ---------
14:39:23 622.10 5,235
--------- ---------- ---------
14:39:39 622.20 1,043
--------- ---------- ---------
14:39:42 622.20 5,000
--------- ---------- ---------
14:39:46 622.30 300
--------- ---------- ---------
14:39:46 622.30 1,900
--------- ---------- ---------
14:39:46 622.30 1,200
--------- ---------- ---------
14:39:46 622.30 873
--------- ---------- ---------
14:40:09 622.40 215
--------- ---------- ---------
14:40:09 622.40 3,670
--------- ---------- ---------
14:40:10 622.40 595
--------- ---------- ---------
14:40:10 622.40 755
--------- ---------- ---------
14:40:24 622.40 1,168
--------- ---------- ---------
14:40:41 622.70 733
--------- ---------- ---------
14:40:47 622.80 204
--------- ---------- ---------
14:40:47 622.80 1,022
--------- ---------- ---------
14:40:48 622.70 2,089
--------- ---------- ---------
14:40:48 622.70 876
--------- ---------- ---------
14:40:48 622.70 1,500
--------- ---------- ---------
14:40:48 622.70 412
--------- ---------- ---------
14:40:49 622.70 1,588
--------- ---------- ---------
14:40:50 622.70 2,000
--------- ---------- ---------
14:40:50 622.70 495
--------- ---------- ---------
14:40:53 622.70 1,507
--------- ---------- ---------
14:40:54 622.70 317
--------- ---------- ---------
14:40:54 622.70 535
--------- ---------- ---------
14:40:54 622.70 561
--------- ---------- ---------
14:40:58 622.70 3,011
--------- ---------- ---------
14:40:58 622.70 1,219
--------- ---------- ---------
14:41:04 622.70 1,551
--------- ---------- ---------
14:41:26 622.70 103
--------- ---------- ---------
14:41:28 622.70 200
--------- ---------- ---------
14:41:29 622.70 500
--------- ---------- ---------
14:42:02 622.80 115
--------- ---------- ---------
14:42:11 622.80 1,989
--------- ---------- ---------
14:42:11 622.70 1,200
--------- ---------- ---------
14:42:11 622.70 1,460
--------- ---------- ---------
14:42:15 622.60 782
--------- ---------- ---------
14:42:15 622.60 1,416
--------- ---------- ---------
14:42:32 622.70 2,855
--------- ---------- ---------
14:42:45 622.90 1,172
--------- ---------- ---------
14:42:45 622.90 108
--------- ---------- ---------
14:42:59 623.00 1,350
--------- ---------- ---------
14:42:59 623.00 313
--------- ---------- ---------
14:43:02 623.00 1,300
--------- ---------- ---------
14:43:05 623.10 4,169
--------- ---------- ---------
14:43:05 623.10 1,400
--------- ---------- ---------
14:43:05 623.10 205
--------- ---------- ---------
14:43:08 623.10 1,606
--------- ---------- ---------
14:43:08 623.10 394
--------- ---------- ---------
14:43:08 623.10 916
--------- ---------- ---------
14:43:14 623.20 376
--------- ---------- ---------
14:43:15 623.20 3,000
--------- ---------- ---------
14:43:15 623.20 160
--------- ---------- ---------
14:43:18 623.20 500
--------- ---------- ---------
14:43:21 623.20 460
--------- ---------- ---------
14:43:21 623.20 2,309
--------- ---------- ---------
14:43:25 623.20 1,000
--------- ---------- ---------
14:43:29 623.10 4,392
--------- ---------- ---------
14:43:29 623.10 1,942
--------- ---------- ---------
14:43:33 623.10 1,469
--------- ---------- ---------
14:43:38 623.00 1,392
--------- ---------- ---------
14:43:38 622.90 73
--------- ---------- ---------
14:43:38 622.90 1,444
--------- ---------- ---------
14:44:02 622.60 3,127
--------- ---------- ---------
14:44:03 622.60 332
--------- ---------- ---------
14:44:03 622.60 965
--------- ---------- ---------
14:44:13 622.70 4,177
--------- ---------- ---------
14:44:28 622.70 3,012
--------- ---------- ---------
14:45:09 622.70 618
--------- ---------- ---------
14:45:09 622.70 2,972
--------- ---------- ---------
14:45:35 622.80 1,000
--------- ---------- ---------
14:45:35 622.80 186
--------- ---------- ---------
14:46:05 622.90 2,980
--------- ---------- ---------
14:46:53 623.10 75
--------- ---------- ---------
14:47:08 623.20 1,168
--------- ---------- ---------
14:47:08 623.20 1,013
--------- ---------- ---------
14:47:18 623.20 248
--------- ---------- ---------
14:47:18 623.20 1,434
--------- ---------- ---------
14:47:19 623.20 1,452
--------- ---------- ---------
14:47:47 623.00 500
--------- ---------- ---------
14:47:47 623.00 500
--------- ---------- ---------
14:47:51 623.00 392
--------- ---------- ---------
14:47:51 623.00 1,598
--------- ---------- ---------
14:48:16 622.90 840
--------- ---------- ---------
14:48:16 622.90 457
--------- ---------- ---------
14:48:50 623.00 1,959
--------- ---------- ---------
14:49:15 622.80 2,000
--------- ---------- ---------
14:49:15 622.80 355
--------- ---------- ---------
14:49:54 622.90 2,283
--------- ---------- ---------
14:49:54 622.90 1,572
--------- ---------- ---------
14:50:38 623.00 1,590
--------- ---------- ---------
14:50:43 623.00 2,289
--------- ---------- ---------
14:50:46 623.00 1,054
--------- ---------- ---------
14:50:46 623.00 1,984
--------- ---------- ---------
14:51:02 622.80 1,846
--------- ---------- ---------
14:51:02 622.80 364
--------- ---------- ---------
14:51:17 622.90 107
--------- ---------- ---------
14:51:17 622.90 1,329
--------- ---------- ---------
14:51:26 622.50 4,108
--------- ---------- ---------
14:51:47 622.60 1,411
--------- ---------- ---------
14:51:47 622.60 339
--------- ---------- ---------
14:51:49 622.60 1,278
--------- ---------- ---------
14:51:55 622.60 1,897
--------- ---------- ---------
14:52:00 622.40 1,967
--------- ---------- ---------
14:52:42 622.40 2,688
--------- ---------- ---------
14:52:57 622.60 3,332
--------- ---------- ---------
14:53:00 622.60 371
--------- ---------- ---------
14:53:00 622.60 1,045
--------- ---------- ---------
14:53:48 622.70 2,576
--------- ---------- ---------
14:53:49 622.60 1,209
--------- ---------- ---------
14:54:04 622.60 36
--------- ---------- ---------
14:54:04 622.60 112
--------- ---------- ---------
14:54:04 622.60 59
--------- ---------- ---------
14:54:04 622.60 65
--------- ---------- ---------
14:54:04 622.60 380
--------- ---------- ---------
14:54:04 622.60 803
--------- ---------- ---------
14:54:04 622.60 534
--------- ---------- ---------
14:54:04 622.60 903
--------- ---------- ---------
14:54:38 622.50 1,629
--------- ---------- ---------
14:54:38 622.50 258
--------- ---------- ---------
14:55:09 622.50 386
--------- ---------- ---------
14:55:27 622.50 371
--------- ---------- ---------
14:55:27 622.50 1,668
--------- ---------- ---------
14:56:03 622.50 3,199
--------- ---------- ---------
14:56:08 622.40 1,200
--------- ---------- ---------
14:56:11 622.40 3,245
--------- ---------- ---------
14:56:23 622.20 1,847
--------- ---------- ---------
14:56:58 622.70 1,368
--------- ---------- ---------
14:56:58 622.70 781
--------- ---------- ---------
14:57:11 622.70 1,564
--------- ---------- ---------
14:57:19 622.80 178
--------- ---------- ---------
14:57:27 622.80 173
--------- ---------- ---------
14:57:27 622.80 3,119
--------- ---------- ---------
14:57:38 622.70 1,506
--------- ---------- ---------
14:57:46 622.60 3,162
--------- ---------- ---------
14:57:50 622.50 325
--------- ---------- ---------
14:57:50 622.50 914
--------- ---------- ---------
14:59:37 622.80 1,433
--------- ---------- ---------
14:59:39 622.70 3,504
--------- ---------- ---------
14:59:39 622.70 169
--------- ---------- ---------
14:59:45 622.80 928
--------- ---------- ---------
15:00:00 622.80 1,011
--------- ---------- ---------
15:00:00 622.80 378
--------- ---------- ---------
15:00:08 622.80 3,079
--------- ---------- ---------
15:00:44 622.90 5,575
--------- ---------- ---------
15:00:46 622.80 734
--------- ---------- ---------
15:00:46 622.80 2,670
--------- ---------- ---------
15:01:29 622.70 1,200
--------- ---------- ---------
15:01:29 622.70 61
--------- ---------- ---------
15:01:40 622.70 502
--------- ---------- ---------
15:01:40 622.70 615
--------- ---------- ---------
15:01:40 622.70 227
--------- ---------- ---------
15:02:03 622.60 1,819
--------- ---------- ---------
15:02:12 622.40 247
--------- ---------- ---------
15:02:12 622.40 1,329
--------- ---------- ---------
15:02:39 622.60 2,888
--------- ---------- ---------
15:02:49 622.50 151
--------- ---------- ---------
15:02:49 622.50 1,335
--------- ---------- ---------
15:03:59 622.70 1,369
--------- ---------- ---------
15:03:59 622.70 1,442
--------- ---------- ---------
15:03:59 622.70 1,191
--------- ---------- ---------
15:04:11 622.60 1,442
--------- ---------- ---------
15:04:11 622.60 1,000
--------- ---------- ---------
15:04:11 622.60 203
--------- ---------- ---------
15:05:37 622.80 460
--------- ---------- ---------
15:05:37 622.80 308
--------- ---------- ---------
15:05:37 622.80 699
--------- ---------- ---------
15:05:38 622.80 1,403
--------- ---------- ---------
15:05:38 622.80 500
--------- ---------- ---------
15:06:34 622.90 3,334
--------- ---------- ---------
15:06:35 622.90 697
--------- ---------- ---------
15:06:35 622.90 1,448
--------- ---------- ---------
15:07:02 622.80 1,518
--------- ---------- ---------
15:07:02 622.80 111
--------- ---------- ---------
15:07:20 622.70 1,175
--------- ---------- ---------
15:07:43 622.60 1,357
--------- ---------- ---------
15:08:02 622.60 1,254
--------- ---------- ---------
15:08:49 622.60 1,199
--------- ---------- ---------
15:09:20 622.70 1,728
--------- ---------- ---------
15:09:20 622.70 554
--------- ---------- ---------
15:09:20 622.70 827
--------- ---------- ---------
15:09:43 622.50 1,313
--------- ---------- ---------
15:09:52 622.50 1,430
--------- ---------- ---------
15:10:08 622.50 1,323
--------- ---------- ---------
15:10:24 622.60 1,332
--------- ---------- ---------
15:10:24 622.60 659
--------- ---------- ---------
15:10:34 622.50 423
--------- ---------- ---------
15:10:34 622.50 844
--------- ---------- ---------
15:11:23 622.40 1,316
--------- ---------- ---------
15:11:24 622.60 1,395
--------- ---------- ---------
15:11:25 622.50 1,013
--------- ---------- ---------
15:11:25 622.50 662
--------- ---------- ---------
15:11:31 622.60 1,382
--------- ---------- ---------
15:11:31 622.60 68
--------- ---------- ---------
15:12:02 622.90 23
--------- ---------- ---------
15:12:08 622.80 3,650
--------- ---------- ---------
15:12:08 622.90 2,000
--------- ---------- ---------
15:12:08 622.90 641
--------- ---------- ---------
15:12:08 622.80 1,200
--------- ---------- ---------
15:12:08 622.80 2,500
--------- ---------- ---------
15:12:56 622.90 2,000
--------- ---------- ---------
15:12:56 622.90 1,600
--------- ---------- ---------
15:12:56 622.90 358
--------- ---------- ---------
15:13:01 622.80 1,715
--------- ---------- ---------
15:13:31 622.70 1,231
--------- ---------- ---------
15:13:50 622.70 97
--------- ---------- ---------
15:13:54 622.70 1,809
--------- ---------- ---------
15:14:33 622.70 1,307
--------- ---------- ---------
15:14:41 622.70 515
--------- ---------- ---------
15:14:46 622.70 364
--------- ---------- ---------
15:14:46 622.70 331
--------- ---------- ---------
15:14:46 622.70 134
--------- ---------- ---------
15:15:21 622.60 1,447
--------- ---------- ---------
15:15:32 622.60 1,025
--------- ---------- ---------
15:15:32 622.60 217
--------- ---------- ---------
15:15:45 622.50 1,493
--------- ---------- ---------
15:15:59 622.60 515
--------- ---------- ---------
15:15:59 622.60 483
--------- ---------- ---------
15:15:59 622.60 1,844
--------- ---------- ---------
15:16:01 622.60 1,282
--------- ---------- ---------
15:17:10 622.40 1,879
--------- ---------- ---------
15:17:10 622.40 97
--------- ---------- ---------
15:17:16 622.50 181
--------- ---------- ---------
15:17:16 622.50 101
--------- ---------- ---------
15:17:16 622.50 722
--------- ---------- ---------
15:17:16 622.50 515
--------- ---------- ---------
15:17:37 622.50 1,037
--------- ---------- ---------
15:17:37 622.50 229
--------- ---------- ---------
15:17:58 622.40 965
--------- ---------- ---------
15:17:58 622.40 2,433
--------- ---------- ---------
15:18:20 622.30 1,854
--------- ---------- ---------
15:18:33 622.30 1,784
--------- ---------- ---------
15:19:12 622.30 1,472
--------- ---------- ---------
15:19:12 622.10 1,000
--------- ---------- ---------
15:19:12 622.10 1,086
--------- ---------- ---------
15:19:12 622.00 1,000
--------- ---------- ---------
15:19:12 622.00 1,000
--------- ---------- ---------
15:19:13 622.00 638
--------- ---------- ---------
15:19:19 622.20 1,000
--------- ---------- ---------
15:19:19 622.20 378
--------- ---------- ---------
15:19:45 622.00 3,045
--------- ---------- ---------
15:19:58 621.90 1,659
--------- ---------- ---------
15:19:58 621.90 797
--------- ---------- ---------
15:19:58 621.90 585
--------- ---------- ---------
15:20:06 621.80 2,628
--------- ---------- ---------
15:20:50 622.00 2,499
--------- ---------- ---------
15:20:51 622.00 595
--------- ---------- ---------
15:21:32 621.70 1,473
--------- ---------- ---------
15:21:35 621.80 1,000
--------- ---------- ---------
15:21:35 621.80 268
--------- ---------- ---------
15:21:37 621.70 3,664
--------- ---------- ---------
15:21:43 621.50 1,605
--------- ---------- ---------
15:22:24 621.30 1,340
--------- ---------- ---------
15:22:24 621.30 18
--------- ---------- ---------
15:22:56 621.40 3,215
--------- ---------- ---------
15:23:05 621.30 1,257
--------- ---------- ---------
15:23:30 621.40 3,732
--------- ---------- ---------
15:23:35 621.40 84
--------- ---------- ---------
15:23:35 621.40 1,924
--------- ---------- ---------
15:24:09 621.30 123
--------- ---------- ---------
15:24:26 621.30 1,380
--------- ---------- ---------
15:24:52 621.40 1,729
--------- ---------- ---------
15:24:52 621.40 2,010
--------- ---------- ---------
15:24:55 621.40 1,307
--------- ---------- ---------
15:25:05 621.40 1,200
--------- ---------- ---------
15:25:05 621.40 1,119
--------- ---------- ---------
15:25:14 621.40 1,000
--------- ---------- ---------
15:25:14 621.40 1,071
--------- ---------- ---------
15:25:18 621.30 571
--------- ---------- ---------
15:25:24 621.30 3,783
--------- ---------- ---------
15:25:33 621.30 371
--------- ---------- ---------
15:25:34 621.30 801
--------- ---------- ---------
15:25:40 621.30 600
--------- ---------- ---------
15:25:59 621.30 229
--------- ---------- ---------
15:26:22 621.30 131
--------- ---------- ---------
15:27:05 621.30 1,160
--------- ---------- ---------
15:27:05 621.30 986
--------- ---------- ---------
15:27:05 621.30 1,421
--------- ---------- ---------
15:27:08 621.30 371
--------- ---------- ---------
15:27:08 621.30 1,416
--------- ---------- ---------
15:28:05 621.30 2,000
--------- ---------- ---------
15:28:05 621.30 133
--------- ---------- ---------
15:28:08 621.20 2,353
--------- ---------- ---------
15:28:57 621.10 1,420
--------- ---------- ---------
15:30:15 621.20 3,146
--------- ---------- ---------
15:30:15 621.20 2,000
--------- ---------- ---------
15:30:15 621.20 577
--------- ---------- ---------
15:30:16 621.20 1,453
--------- ---------- ---------
15:30:56 621.10 1,294
--------- ---------- ---------
15:30:56 621.10 2,000
--------- ---------- ---------
15:30:56 621.10 1,000
--------- ---------- ---------
15:30:56 621.10 92
--------- ---------- ---------
15:31:03 621.20 1,486
--------- ---------- ---------
15:31:07 621.20 1,436
--------- ---------- ---------
15:31:08 621.20 1,423
--------- ---------- ---------
15:31:08 621.20 1,228
--------- ---------- ---------
15:31:16 621.20 4,349
--------- ---------- ---------
15:31:16 621.20 1,468
--------- ---------- ---------
15:31:51 621.30 2,752
--------- ---------- ---------
15:31:51 621.30 461
--------- ---------- ---------
15:32:20 621.30 1,884
--------- ---------- ---------
15:32:24 621.30 860
--------- ---------- ---------
15:32:41 621.30 2,744
--------- ---------- ---------
15:33:08 621.30 200
--------- ---------- ---------
15:33:08 621.30 200
--------- ---------- ---------
15:33:10 621.30 2,142
--------- ---------- ---------
15:33:31 621.40 449
--------- ---------- ---------
15:33:31 621.40 1,429
--------- ---------- ---------
15:33:31 621.40 2,232
--------- ---------- ---------
15:34:04 621.50 913
--------- ---------- ---------
15:34:04 621.50 995
--------- ---------- ---------
15:34:04 621.50 1,005
--------- ---------- ---------
15:34:04 621.50 2,752
--------- ---------- ---------
15:34:15 621.40 3,219
--------- ---------- ---------
15:34:18 621.40 1,614
--------- ---------- ---------
15:34:38 621.40 1,675
--------- ---------- ---------
15:34:38 621.40 2,000
--------- ---------- ---------
15:34:38 621.40 2,679
--------- ---------- ---------
15:36:39 622.00 1,579
--------- ---------- ---------
15:36:55 622.10 1,904
--------- ---------- ---------
15:37:05 622.10 1,816
--------- ---------- ---------
15:37:43 622.30 986
--------- ---------- ---------
15:37:43 622.30 634
--------- ---------- ---------
15:37:43 622.30 110
--------- ---------- ---------
15:37:43 622.30 2,205
--------- ---------- ---------
15:38:18 622.50 1,550
--------- ---------- ---------
15:38:58 622.80 2,615
--------- ---------- ---------
15:38:58 622.70 1,600
--------- ---------- ---------
15:38:58 622.70 903
--------- ---------- ---------
15:38:59 622.70 1,097
--------- ---------- ---------
15:38:59 622.70 400
--------- ---------- ---------
15:38:59 622.70 1,300
--------- ---------- ---------
15:38:59 622.70 1,000
--------- ---------- ---------
15:38:59 622.70 808
--------- ---------- ---------
15:39:06 622.70 4,168
--------- ---------- ---------
15:39:06 622.70 136
--------- ---------- ---------
15:39:06 622.70 527
--------- ---------- ---------
15:39:26 622.80 3,699
--------- ---------- ---------
15:41:12 622.90 5,042
--------- ---------- ---------
15:41:12 622.90 1,600
--------- ---------- ---------
15:41:12 622.90 1,110
--------- ---------- ---------
15:41:12 622.90 1,176
--------- ---------- ---------
15:41:12 622.90 57
--------- ---------- ---------
15:41:14 622.80 1,762
--------- ---------- ---------
15:42:03 622.90 4,417
--------- ---------- ---------
15:42:36 622.80 2,262
--------- ---------- ---------
15:43:12 622.70 2,048
--------- ---------- ---------
15:44:18 622.50 505
--------- ---------- ---------
15:44:26 622.50 1,290
--------- ---------- ---------
15:44:26 622.40 1,000
--------- ---------- ---------
15:44:26 622.40 1,614
--------- ---------- ---------
15:45:59 622.70 696
--------- ---------- ---------
15:45:59 622.70 696
--------- ---------- ---------
15:46:29 622.80 467
--------- ---------- ---------
15:46:29 622.80 920
--------- ---------- ---------
15:47:06 623.00 1,282
--------- ---------- ---------
15:47:49 623.00 1,499
--------- ---------- ---------
15:47:54 623.00 19
--------- ---------- ---------
15:47:55 623.00 903
--------- ---------- ---------
15:47:55 623.00 1,017
--------- ---------- ---------
15:47:58 622.90 1,214
--------- ---------- ---------
15:48:16 623.00 1,490
--------- ---------- ---------
15:48:18 623.00 2,233
--------- ---------- ---------
15:48:18 623.00 700
--------- ---------- ---------
15:48:34 622.90 4,373
--------- ---------- ---------
15:48:34 622.90 1,500
--------- ---------- ---------
15:48:34 622.90 148
--------- ---------- ---------
15:48:45 622.80 1,262
--------- ---------- ---------
15:48:45 622.80 1,185
--------- ---------- ---------
15:50:06 623.00 1,451
--------- ---------- ---------
15:50:11 623.00 1,425
--------- ---------- ---------
15:50:25 622.90 3,777
--------- ---------- ---------
15:50:25 622.90 1,500
--------- ---------- ---------
15:50:25 622.90 785
--------- ---------- ---------
15:50:38 622.80 117
--------- ---------- ---------
15:50:39 622.80 200
--------- ---------- ---------
15:50:40 622.80 200
--------- ---------- ---------
15:52:13 623.00 1,235
--------- ---------- ---------
15:52:18 623.00 1,703
--------- ---------- ---------
15:52:18 623.00 2,049
--------- ---------- ---------
15:52:18 623.00 676
--------- ---------- ---------
15:52:19 623.00 1,669
--------- ---------- ---------
15:52:19 623.00 1,300
--------- ---------- ---------
15:52:19 623.00 1,510
--------- ---------- ---------
15:52:19 623.00 1,666
--------- ---------- ---------
15:52:19 623.00 1,667
--------- ---------- ---------
15:52:19 623.00 747
--------- ---------- ---------
15:52:37 622.90 1,275
--------- ---------- ---------
15:52:38 622.90 2,000
--------- ---------- ---------
15:52:38 622.90 349
--------- ---------- ---------
15:52:46 622.80 799
--------- ---------- ---------
15:53:15 622.90 3,312
--------- ---------- ---------
15:53:39 622.70 1,000
--------- ---------- ---------
15:53:39 622.70 429
--------- ---------- ---------
15:54:25 622.70 1,413
--------- ---------- ---------
15:54:44 622.60 4,160
--------- ---------- ---------
15:54:44 622.60 492
--------- ---------- ---------
15:54:44 622.60 624
--------- ---------- ---------
15:54:44 622.60 906
--------- ---------- ---------
15:54:44 622.60 624
--------- ---------- ---------
15:54:45 622.60 1,475
--------- ---------- ---------
15:55:44 622.80 1,654
--------- ---------- ---------
15:56:08 622.80 15
--------- ---------- ---------
15:56:08 622.80 1,921
--------- ---------- ---------
15:57:11 622.90 4,349
--------- ---------- ---------
15:57:12 622.90 52
--------- ---------- ---------
15:57:12 622.90 81
--------- ---------- ---------
15:57:12 622.90 84
--------- ---------- ---------
15:57:12 622.90 1,604
--------- ---------- ---------
15:57:12 622.90 218
--------- ---------- ---------
15:57:24 623.00 1,666
--------- ---------- ---------
15:57:29 622.90 1,434
--------- ---------- ---------
15:57:29 622.90 1,789
--------- ---------- ---------
15:57:32 622.80 2,666
--------- ---------- ---------
15:57:32 622.80 1,600
--------- ---------- ---------
15:57:32 622.80 2,000
--------- ---------- ---------
15:57:32 622.80 56
--------- ---------- ---------
15:58:59 622.70 1,600
--------- ---------- ---------
15:58:59 622.70 1,000
--------- ---------- ---------
15:58:59 622.70 290
--------- ---------- ---------
15:59:52 622.60 1,189
--------- ---------- ---------
15:59:52 622.60 1,307
--------- ---------- ---------
15:59:52 622.60 1,216
--------- ---------- ---------
16:00:19 622.80 84
--------- ---------- ---------
16:00:27 622.90 1,322
--------- ---------- ---------
16:01:21 622.80 2,375
--------- ---------- ---------
16:01:21 622.80 255
--------- ---------- ---------
16:01:30 622.80 973
--------- ---------- ---------
16:01:30 622.80 966
--------- ---------- ---------
16:02:10 622.80 203
--------- ---------- ---------
16:02:10 622.80 360
--------- ---------- ---------
16:02:10 622.80 11
--------- ---------- ---------
16:02:10 622.80 1,961
--------- ---------- ---------
16:04:01 622.90 1,316
--------- ---------- ---------
16:04:01 622.90 2,569
--------- ---------- ---------
16:04:02 622.90 1,600
--------- ---------- ---------
16:04:02 622.90 400
--------- ---------- ---------
16:04:44 622.80 1,000
--------- ---------- ---------
16:04:44 622.80 225
--------- ---------- ---------
16:06:07 622.90 4,151
--------- ---------- ---------
16:06:15 622.90 2,050
--------- ---------- ---------
16:06:15 622.90 383
--------- ---------- ---------
16:06:16 622.90 1,000
--------- ---------- ---------
16:06:16 622.90 1,429
--------- ---------- ---------
16:06:16 622.90 327
--------- ---------- ---------
16:06:30 622.90 71
--------- ---------- ---------
16:06:30 622.90 664
--------- ---------- ---------
16:06:30 622.90 15
--------- ---------- ---------
16:06:33 622.90 3,103
--------- ---------- ---------
16:06:33 622.90 1,469
--------- ---------- ---------
16:07:10 622.70 1,372
--------- ---------- ---------
16:07:56 622.90 1,716
--------- ---------- ---------
16:07:56 622.90 3,091
--------- ---------- ---------
16:07:58 622.80 542
--------- ---------- ---------
16:07:58 622.80 1,096
--------- ---------- ---------
16:08:10 622.80 2,198
--------- ---------- ---------
16:08:38 622.90 2,924
--------- ---------- ---------
16:08:39 622.90 2,000
--------- ---------- ---------
16:08:39 622.90 580
--------- ---------- ---------
16:08:57 622.90 200
--------- ---------- ---------
16:08:58 622.90 200
--------- ---------- ---------
16:08:59 622.90 200
--------- ---------- ---------
16:08:59 622.90 176
--------- ---------- ---------
16:08:59 622.90 873
--------- ---------- ---------
16:09:00 622.90 200
--------- ---------- ---------
16:09:15 622.90 1,291
--------- ---------- ---------
16:09:40 622.90 1,249
--------- ---------- ---------
16:10:21 622.90 200
--------- ---------- ---------
16:10:21 622.90 200
--------- ---------- ---------
16:10:21 622.90 200
--------- ---------- ---------
16:10:47 622.90 1,226
--------- ---------- ---------
16:10:47 622.90 2,337
--------- ---------- ---------
16:10:57 622.90 1,301
--------- ---------- ---------
16:11:15 622.90 1,505
--------- ---------- ---------
16:12:10 622.90 2,763
--------- ---------- ---------
16:12:31 622.90 1,760
--------- ---------- ---------
16:12:31 622.90 613
--------- ---------- ---------
16:12:38 622.80 1,189
--------- ---------- ---------
16:13:19 622.70 1,366
--------- ---------- ---------
16:13:35 622.60 200
--------- ---------- ---------
16:13:35 622.60 500
--------- ---------- ---------
16:13:35 622.60 487
--------- ---------- ---------
16:13:39 622.60 865
--------- ---------- ---------
16:13:39 622.60 194
--------- ---------- ---------
16:13:39 622.60 182
--------- ---------- ---------
16:13:39 622.60 303
--------- ---------- ---------
16:13:48 622.40 1,000
--------- ---------- ---------
16:13:48 622.40 440
--------- ---------- ---------
16:13:53 622.30 3,253
--------- ---------- ---------
16:14:32 622.40 1,189
--------- ---------- ---------
16:14:46 622.30 2,991
--------- ---------- ---------
16:14:47 622.40 1,000
--------- ---------- ---------
16:14:47 622.40 500
--------- ---------- ---------
16:14:47 622.40 187
--------- ---------- ---------
16:14:47 622.40 2,335
--------- ---------- ---------
16:14:59 622.30 1,611
--------- ---------- ---------
16:14:59 622.30 1,200
--------- ---------- ---------
16:14:59 622.30 2,000
--------- ---------- ---------
16:14:59 622.30 454
--------- ---------- ---------
16:15:06 622.20 1,233
--------- ---------- ---------
16:15:08 622.10 1,967
--------- ---------- ---------
16:15:08 622.10 249
--------- ---------- ---------
16:15:14 622.20 109
--------- ---------- ---------
16:15:23 622.20 200
--------- ---------- ---------
16:15:23 622.20 103
--------- ---------- ---------
16:15:47 622.20 1,389
--------- ---------- ---------
16:15:51 622.00 3,594
--------- ---------- ---------
16:15:54 621.90 2,570
--------- ---------- ---------
16:16:00 621.90 1,436
--------- ---------- ---------
16:16:34 622.00 2,713
--------- ---------- ---------
16:16:34 622.00 507
--------- ---------- ---------
16:17:20 622.00 84
--------- ---------- ---------
16:17:21 622.00 796
--------- ---------- ---------
16:17:21 622.00 1,194
--------- ---------- ---------
16:17:46 622.10 394
--------- ---------- ---------
16:17:47 622.10 1,109
--------- ---------- ---------
16:17:47 622.10 3,422
--------- ---------- ---------
16:17:51 622.10 3,241
--------- ---------- ---------
16:17:51 622.10 1,195
--------- ---------- ---------
16:17:51 622.10 497
--------- ---------- ---------
16:17:56 622.00 2,337
--------- ---------- ---------
16:17:58 622.00 1,764
--------- ---------- ---------
16:18:02 622.00 184
--------- ---------- ---------
16:18:44 622.00 1,699
--------- ---------- ---------
16:18:45 622.00 491
--------- ---------- ---------
16:18:46 622.00 1,126
--------- ---------- ---------
16:18:46 622.00 1,785
--------- ---------- ---------
16:18:58 622.00 1,149
--------- ---------- ---------
16:18:58 622.00 209
--------- ---------- ---------
16:18:59 622.00 1,200
--------- ---------- ---------
16:18:59 622.00 1,352
--------- ---------- ---------
16:19:01 622.10 2,570
--------- ---------- ---------
16:19:02 622.10 553
--------- ---------- ---------
16:19:02 622.10 1,085
--------- ---------- ---------
16:19:06 622.00 1,524
--------- ---------- ---------
16:19:07 621.90 1,719
--------- ---------- ---------
16:19:13 621.80 1,869
--------- ---------- ---------
16:19:16 621.80 1,726
--------- ---------- ---------
16:19:21 621.80 681
--------- ---------- ---------
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
POSAKFDQABDDQKD
(END) Dow Jones Newswires
October 18, 2016 12:54 ET (16:54 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