ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HSBA Hsbc Holdings Plc

626.40
11.40 (1.85%)
Last Updated: 09:42:29
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Hsbc Holdings Plc LSE:HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  11.40 1.85% 626.40 626.60 626.70 627.50 618.00 618.80 3,214,528 09:42:29
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Offices-bank Holding Company 65.91B 23.53B 1.2338 23.59 555.06B

HSBC Holdings PLC Transaction in Own Shares (8836M)

18/10/2016 5:54pm

UK Regulatory


Hsbc (LSE:HSBA)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Hsbc Charts.

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)

1 Year Hsbc Chart

1 Year Hsbc Chart

1 Month Hsbc Chart

1 Month Hsbc Chart

Your Recent History

Delayed Upgrade Clock