Source - RNS
RNS Number : 0491M
HSBC Holdings PLC
07 October 2016
 
 

 

 

HSBC HOLDINGS PLC

 

                   7 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:             

7 October 2016

 

 

Number of ordinary shares of US$0.50 each purchased:

4,970,759

Highest price paid per share:

£6.2010

 

 

Lowest price paid per share:

£6.0650

 

 

Volume weighted average price paid per share:

£6.1594

Following the purchase of these shares, the Company holds 136,183,556 of its ordinary shares in treasury and has 19,929,508,613 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,929,508,613. 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

607.90

2,807

08:01:51

607.90

1,612

08:01:58

607.30

2,089

08:02:27

607.60

4,921

08:02:34

607.60

1,941

08:02:40

607.50

2,039

08:02:43

607.70

5,308

08:02:46

607.60

3,138

08:02:59

607.00

2,606

08:03:02

607.00

1,197

08:03:05

607.00

1,216

08:03:11

607.10

2,897

08:03:11

607.10

1,309

08:03:58

607.70

303

08:03:58

607.70

2,320

08:03:58

608.00

445

08:03:58

608.00

300

08:03:58

608.00

1,144

08:04:00

608.00

257

08:04:01

608.00

1,856

08:04:09

608.00

1,451

08:04:09

607.70

2,295

08:04:15

607.40

1,435

08:04:23

607.30

1,394

08:05:01

607.40

800

08:05:01

607.40

1,451

08:05:01

607.40

1,121

08:05:01

607.40

1,083

08:05:02

607.30

1,813

08:05:03

607.30

1,451

08:05:03

607.30

1,050

08:05:08

607.20

2,941

08:05:08

607.20

3,082

08:05:58

608.80

1,851

08:05:59

608.80

2,630

08:05:59

608.80

2,210

08:06:00

608.70

107

08:06:00

608.70

1,314

08:06:00

608.80

2,000

08:06:00

608.80

1

08:06:01

608.70

113

08:06:01

608.70

800

08:06:03

608.60

60

08:06:04

608.40

784

08:06:05

608.40

784

08:06:05

608.40

784

08:06:06

608.40

539

08:06:07

608.40

2,000

08:06:07

608.40

972

08:06:07

608.40

1,385

08:06:07

608.40

737

08:06:09

608.30

750

08:06:12

608.10

2,422

08:06:12

608.10

2,000

08:06:12

608.10

344

08:06:12

608.10

1,471

08:06:17

607.70

974

08:06:17

607.70

432

08:06:33

607.60

1,087

08:06:36

607.60

1,396

08:06:39

607.50

1,589

08:06:42

607.50

300

08:06:42

607.50

600

08:06:43

607.30

3,649

08:06:56

607.20

2,619

08:07:03

607.20

1,632

08:07:03

607.20

700

08:07:03

607.20

860

08:07:03

607.20

145

08:07:15

606.90

752

08:07:21

607.00

1,211

08:07:24

607.00

1,258

08:07:27

606.90

3,171

08:07:37

606.90

1,749

08:07:37

606.90

2,000

08:07:37

606.90

1,289

08:07:53

606.70

870

08:07:53

606.70

845

08:08:01

606.50

2,091

08:08:01

606.50

903

08:08:06

606.50

1,517

08:08:36

606.60

3,488

08:08:36

606.60

1,025

08:08:37

606.60

283

08:08:37

606.60

1,235

08:08:50

606.90

4,183

08:08:50

606.80

950

08:08:50

606.80

749

08:09:06

607.00

2,350

08:09:06

607.00

1,166

08:09:09

607.00

2,106

08:09:09

607.00

749

08:09:09

607.00

124

08:09:13

607.00

1,303

08:10:40

607.80

5,007

08:10:40

607.80

319

08:10:41

607.60

2,000

08:10:41

607.60

818

08:10:45

608.00

976

08:10:45

608.00

382

08:10:47

607.90

1,172

08:10:47

607.90

2,674

08:10:48

607.90

2,067

08:11:58

608.50

150

08:11:58

608.50

916

08:11:59

608.50

1,049

08:11:59

608.50

744

08:11:59

608.50

2,000

08:11:59

608.50

5,000

08:11:59

608.50

1,109

08:12:00

608.40

2,395

08:12:00

608.40

467

08:12:26

608.40

49

08:12:26

608.40

2,000

08:12:26

608.40

485

08:12:27

608.40

486

08:12:27

608.40

3,634

08:12:32

608.50

721

08:12:32

608.50

38

08:12:33

608.50

760

08:12:33

608.50

2,000

08:12:34

608.50

2,000

08:12:34

608.50

155

08:12:36

608.40

1,800

08:12:36

608.40

223

08:12:44

608.40

1,828

08:12:44

608.40

852

08:12:44

608.40

1,744

08:12:45

608.30

1,200

08:12:45

608.30

363

08:13:02

608.40

468

08:13:02

608.40

1,127

08:13:02

608.40

6

08:13:02

608.40

79

08:13:02

608.40

490

08:13:02

608.40

37

08:13:02

608.40

1,513

08:13:05

608.40

1,248

08:13:05

608.40

687

08:13:41

608.30

2,000

08:14:26

608.60

1,082

08:14:26

608.60

990

08:14:40

608.80

424

08:14:40

608.80

5,464

08:14:41

608.80

3,911

08:14:48

608.80

4,480

08:14:56

608.80

1,586

08:14:56

608.80

578

08:15:04

608.60

449

08:15:04

608.60

2,126

08:15:08

608.40

2,321

08:15:13

608.20

2,701

08:15:13

608.20

1,280

08:15:16

608.10

1,710

08:15:18

608.70

4,470

08:15:19

608.70

4,666

08:15:27

609.00

2,000

08:15:32

608.90

2,141

08:15:32

608.90

1,608

08:15:32

608.90

2,499

08:15:32

609.00

4,083

08:15:32

609.00

1,539

08:15:37

608.90

1,627

08:15:53

608.80

1,197

08:15:53

608.80

2,000

08:15:53

608.80

603

08:16:00

608.80

4,193

08:16:34

609.10

1,000

08:16:34

609.10

2,000

08:16:34

609.10

158

08:16:34

609.10

1,105

08:16:45

609.10

1,844

08:16:58

609.20

1,321

08:17:09

609.20

2,196

08:17:19

609.20

1,395

08:17:23

609.30

1,641

08:17:23

609.30

1,975

08:18:16

609.80

2,000

08:18:25

609.80

2,000

08:18:25

609.80

1,115

08:18:34

609.80

560

08:18:38

609.80

1,487

08:18:42

609.70

2,921

08:18:47

609.70

1,822

08:18:47

609.70

1,184

08:18:48

609.60

1,330

08:19:04

609.80

1,336

08:19:46

609.80

1,523

08:19:46

609.80

1,834

08:19:46

609.80

383

08:19:59

609.80

1,351

08:19:59

609.80

21

08:20:09

609.60

350

08:20:21

609.80

3,061

08:20:26

609.80

1,345

08:20:31

609.80

784

08:20:31

609.80

2,535

08:21:16

609.70

3,657

08:22:40

609.70

1,320

08:23:02

609.70

2,444

08:23:37

609.70

1,861

08:23:37

609.70

1,000

08:23:37

609.70

400

08:23:37

609.70

446

08:23:37

609.70

15

08:23:59

609.70

1,423

08:24:21

609.70

1,313

08:24:43

609.50

1,637

08:25:11

608.90

1,346

08:25:26

609.10

3,127

08:25:26

609.10

1,205

08:25:36

609.00

2,251

08:25:41

608.90

1,524

08:25:45

608.90

1,630

08:25:45

608.90

47

08:25:51

608.60

1,148

08:25:51

608.60

1,002

08:25:51

608.60

2,000

08:25:51

608.60

150

08:26:05

608.70

2,570

08:26:05

608.70

763

08:26:11

608.60

1,424

08:26:41

608.80

1,508

08:26:48

608.80

1,695

08:26:48

608.80

229

08:26:50

608.80

1,336

08:26:50

608.80

2,578

08:26:50

608.80

1,194

08:26:54

608.60

676

08:26:55

608.60

959

08:27:16

608.60

27

08:27:18

608.60

960

08:27:18

608.60

3,332

08:27:21

608.40

1,669

08:27:21

608.40

1,445

08:27:23

608.40

1,918

08:28:07

609.40

2,000

08:28:13

609.40

2,000

08:28:13

609.40

1,000

08:28:18

609.30

1,753

08:28:18

609.30

55

08:28:19

609.20

1,309

08:28:19

609.20

1,200

08:28:19

609.20

109

08:28:31

609.40

1,782

08:28:32

609.30

1,000

08:28:32

609.30

2,000

08:28:32

609.30

1,031

08:29:01

609.50

4,088

08:29:30

609.60

1,338

08:29:49

609.60

1,981

08:29:49

609.60

1,100

08:29:49

609.50

1,000

08:29:49

609.50

981

08:30:01

609.30

621

08:30:03

609.30

1,829

08:30:46

609.50

1,588

08:30:56

609.20

1,220

08:32:25

609.10

919

08:32:31

609.10

83

08:32:31

609.10

2,618

08:33:26

609.20

2,000

08:33:26

609.20

1,453

08:34:31

609.70

650

08:34:31

609.70

1,000

08:34:31

609.70

562

08:34:42

609.70

1,472

08:34:42

609.70

3,257

08:34:43

609.60

1,000

08:34:43

609.60

645

08:35:00

609.60

222

08:35:00

609.60

893

08:35:00

609.60

1,702

08:35:34

609.60

1,592

08:36:17

609.60

2,979

08:36:18

609.60

35

08:36:37

609.40

3,100

08:37:15

609.30

1,449

08:37:51

609.50

1,304

08:38:14

609.40

2,633

08:38:14

609.40

1,186

08:38:21

609.20

987

08:38:21

609.20

296

08:39:32

609.00

1,516

08:40:01

609.20

2,000

08:40:01

609.20

1,431

08:40:01

609.20

1,000

08:40:01

609.20

1,000

08:40:01

609.20

1,000

08:40:15

609.10

1,000

08:40:15

609.10

1,000

08:40:15

609.10

2,000

08:40:15

609.10

500

08:40:15

609.10

1,473

08:40:15

609.10

1,004

08:40:20

609.00

1,453

08:40:34

609.00

2,000

08:40:34

609.00

2,041

08:40:34

609.00

493

08:40:35

609.00

2,000

08:40:41

608.90

1,213

08:41:28

608.90

2,000

08:41:28

608.90

1,000

08:41:28

608.90

2,000

08:41:28

608.90

1,000

08:41:28

608.90

1,000

08:41:28

608.90

1,173

08:41:28

608.90

1,319

08:41:29

608.90

1,000

08:41:29

608.90

1,000

08:41:29

608.90

2,000

08:41:29

608.90

137

08:41:29

608.90

1,132

08:41:29

608.90

1,000

08:41:29

608.90

3,462

08:41:30

608.90

1,193

08:41:40

608.90

542

08:41:40

608.90

1,935

08:41:40

608.90

1,998

08:41:53

609.00

932

08:41:53

609.00

1,411

08:42:07

609.00

1,195

08:42:08

609.00

1,200

08:42:08

609.00

36

08:42:10

609.00

786

08:42:10

609.00

568

08:42:10

609.00

80

08:42:25

609.10

1,199

08:42:40

609.20

970

08:42:40

609.20

398

08:43:13

608.90

2,985

08:43:13

608.90

1,015

08:43:24

609.10

2,580

08:43:24

609.10

1,235

08:43:33

609.00

3,498

08:44:00

609.10

1,560

08:44:00

609.10

1,944

08:44:00

609.10

1,778

08:44:48

609.40

3,225

08:45:17

609.40

4,410

08:45:18

609.40

1,247

08:45:31

609.60

1,200

08:45:31

609.60

177

08:45:41

609.60

1,811

08:45:44

609.50

2,208

08:45:44

609.50

352

08:46:07

609.50

1,240

08:46:55

609.70

1,805

08:47:24

609.70

2,955

08:47:27

609.60

1,575

08:47:29

609.60

1,396

08:47:29

609.60

205

08:47:33

609.50

1,828

08:47:41

609.40

1,353

08:47:56

609.60

1,435

08:47:56

609.50

1,371

08:49:34

609.50

1,853

08:49:40

609.60

1,215

08:50:17

609.70

2,133

08:50:17

609.70

308

08:50:17

609.70

1,000

08:50:17

609.70

573

08:51:06

609.60

2,000

08:51:06

609.60

303

08:51:19

609.60

1,000

08:51:19

609.60

967

08:51:45

609.60

1,606

08:51:54

609.60

2,230

08:52:50

609.50

130

08:52:50

609.50

2,127

08:52:50

609.40

1,565

08:54:00

609.30

1,130

08:54:00

609.30

369

08:54:24

608.90

1,478

08:54:40

609.00

1,021

08:55:08

608.90

1,735

08:55:20

608.90

124

08:55:20

608.90

974

08:55:20

608.90

526

08:55:20

608.90

2,059

08:55:32

608.80

853

08:55:32

608.80

1,466

08:56:40

608.80

1,114

08:56:40

608.80

265

08:57:30

608.90

1,312

08:58:20

609.10

2,204

08:59:15

609.30

2,738

08:59:20

609.10

2,336

08:59:22

608.80

2,135

08:59:22

608.80

349

08:59:44

608.80

2,174

08:59:52

609.00

3,976

08:59:55

609.00

1,632

08:59:56

609.00

33

09:00:04

608.90

1,401

09:00:04

608.90

579

09:00:17

609.10

2,928

09:00:33

609.30

2,000

09:00:33

609.30

28

09:01:00

609.30

1,000

09:01:00

609.30

2,000

09:01:00

609.30

1,000

09:01:00

609.30

999

09:01:10

609.60

927

09:01:10

609.60

1,292

09:01:16

609.60

1,000

09:01:16

609.60

663

09:01:32

609.60

1,000

09:01:32

609.60

1,000

09:01:32

609.60

905

09:01:34

609.50

2,318

09:01:34

609.50

2,331

09:01:34

609.50

2,229

09:02:10

609.60

3,827

09:02:10

609.60

580

09:02:13

609.60

1,198

09:02:13

609.60

336

09:02:34

609.60

1,222

09:03:11

609.80

792

09:03:11

609.80

1,583

09:03:36

609.80

1,203

09:03:36

609.80

751

09:03:43

609.80

569

09:05:19

609.90

4,799

09:05:29

610.00

928

09:05:29

610.00

1,248

09:05:32

609.90

3,798

09:05:32

610.00

5,033

09:05:38

610.30

1,600

09:05:38

610.30

2,000

09:05:38

610.30

2,000

09:05:39

610.30

2,656

09:05:39

610.30

550

09:05:40

610.30

772

09:05:47

610.40

854

09:05:47

610.40

1,544

09:05:47

610.40

4,008

09:05:47

610.40

2,000

09:05:50

610.40

1,471

09:05:51

610.40

518

09:05:51

610.40

2,000

09:05:51

610.40

1,000

09:05:51

610.40

1,500

09:06:09

610.40

5,716

09:06:09

610.40

1,000

09:06:09

610.40

2,191

09:06:09

610.40

2,519

09:08:00

611.30

2,000

09:08:00

611.30

300

09:08:00

611.30

1,926

09:08:02

611.30

749

09:08:02

611.30

1,285

09:08:02

611.30

2,000

09:08:02

611.30

1,332

09:08:02

611.30

1,000

09:08:02

611.20

1,149

09:08:04

611.20

1,957

09:08:26

611.30

2,501

09:08:26

611.30

1,000

09:08:26

611.30

1,040

09:08:26

611.30

1,372

09:08:26

611.30

2,000

09:08:26

611.30

1,000

09:08:31

611.30

2,611

09:09:13

611.00

2,000

09:09:14

611.00

103

09:09:14

611.00

1,048

09:09:14

611.00

1,411

09:09:14

611.00

752

09:09:14

610.90

1,000

09:09:24

611.00

1,945

09:09:30

610.90

1,299

09:10:02

611.10

4,666

09:10:28

611.40

1,451

09:10:33

611.50

5,140

09:10:34

611.50

2,255

09:10:35

611.50

1,407

09:10:35

611.50

868

09:10:35

611.50

5,538

09:10:36

611.40

1,474

09:10:36

611.40

2,000

09:10:36

611.40

145

09:10:36

611.40

1,306

09:10:36

611.40

1,000

09:10:36

611.40

187

09:10:38

611.50

1,386

09:10:39

611.50

1,487

09:10:39

611.50

2,031

09:10:40

611.50

3,810

09:10:42

611.50

2,707

09:10:56

611.60

636

09:11:10

611.60

1,621

09:11:10

611.60

1,345

09:11:10

611.60

1,407

09:11:14

611.50

226

09:11:14

611.50

2,000

09:11:14

611.50

94

09:11:16

611.40

442

09:11:16

611.40

3,355

09:11:22

611.30

1,927

09:11:33

611.60

608

09:11:37

611.60

2,519

09:11:38

611.60

1,028

09:11:38

611.60

2,000

09:11:38

611.60

28

09:11:56

611.90

1,000

09:11:56

611.90

1,135

09:11:59

611.90

3,677

09:12:04

611.90

2,877

09:12:07

611.90

1,384

09:12:11

611.90

1,526

09:12:11

611.90

2,632

09:12:11

611.90

631

09:12:11

611.90

704

09:12:11

611.90

867

09:13:24

612.40

1,029

09:13:24

612.40

2,000

09:13:25

612.40

1,049

09:13:25

612.40

379

09:13:25

612.40

610

09:13:25

612.40

2,000

09:13:25

612.40

1,000

09:13:26

612.50

1,425

09:13:26

612.50

1,000

09:13:26

612.50

1,344

09:13:26

612.50

2,000

09:13:26

612.50

1,049

09:13:27

612.50

2,000

09:13:27

612.50

2,559

09:13:27

612.50

1,309

09:13:27

612.50

2,000

09:13:27

612.50

2,089

09:13:31

612.70

1,425

09:13:31

612.70

1,321

09:13:32

612.60

5,505

09:13:32

612.60

1,500

09:13:33

612.60

2,000

09:13:33

612.70

533

09:13:33

612.60

138

09:13:33

612.60

1,680

09:13:37

612.50

1,269

09:13:37

612.50

1,450

09:13:45

612.80

506

09:13:45

612.80

1,140

09:13:46

612.70

772

09:13:46

612.70

200

09:13:58

613.00

1,104

09:13:58

613.00

201

09:13:58

613.10

616

09:13:58

613.10

1,425

09:13:58

613.10

950

09:13:58

613.10

2,000

09:13:58

613.10

1,436

09:13:58

613.10

1,000

09:13:58

613.10

300

09:13:59

613.10

2,487

09:13:59

613.10

2,000

09:13:59

613.10

800

09:13:59

613.10

654

09:13:59

613.10

703

09:14:01

613.00

1,500

09:14:01

613.00

1,299

09:14:02

613.00

1,265

09:14:08

613.10

2,249

09:14:20

613.20

1,414

09:14:26

613.30

1,766

09:14:26

613.30

1,450

09:14:41

613.20

5,368

09:14:41

613.20

1,212

09:14:41

613.20

2,000

09:14:41

613.20

200

09:14:50

613.10

2,076

09:14:50

613.10

37

09:14:50

613.10

246

09:14:50

613.10

803

09:14:50

613.10

352

09:14:52

612.90

1,049

09:14:52

612.90

2,000

09:14:52

612.90

33

09:14:56

612.80

1,646

09:15:00

612.80

1,238

09:15:25

612.50

286

09:15:25

612.50

2,061

09:15:50

612.40

2,515

09:16:01

612.50

1,308

09:16:02

612.50

219

09:16:02

612.50

2,000

09:16:02

612.50

170

09:16:03

612.50

1,425

09:16:06

612.50

2,379

09:16:07

612.40

3,404

09:16:07

612.40

104

09:16:09

612.40

3,977

09:16:16

612.60

1,285

09:16:17

612.70

1,276

09:16:35

613.40

1,375

09:16:35

613.30

1,223

09:16:38

613.30

782

09:16:38

613.30

473

09:17:11

613.40

1,563

09:17:11

613.40

847

09:17:11

613.40

2,000

09:17:11

613.40

1,348

09:17:11

613.40

1,164

09:17:15

613.20

2,918

09:17:30

613.30

4,324

09:17:38

613.30

2,364

09:17:38

613.30

805

09:17:57

613.20

2,649

09:17:57

613.20

1,443

09:18:03

613.20

1,386

09:18:53

613.10

3,951

09:19:23

613.20

3,054

09:19:23

613.20

293

09:19:30

613.20

1,340

09:20:01

613.30

942

09:20:16

613.30

1,750

09:20:20

613.30

1,988

09:20:33

613.30

1,289

09:20:33

613.30

2,000

09:20:33

613.30

507

09:22:09

613.10

3,219

09:22:22

613.10

1,529

09:23:25

612.50

1,844

09:24:19

612.60

3,957

09:24:56

612.80

847

09:24:56

612.80

1,000

09:24:56

612.80

300

09:24:56

612.70

2,009

09:25:01

612.80

11

09:25:01

612.80

2,000

09:25:01

612.80

1,000

09:25:01

612.80

1,000

09:25:01

612.80

230

09:25:02

612.80

2,000

09:25:02

612.80

1,000

09:25:02

612.80

1,618

09:25:03

612.80

1,268

09:25:12

612.70

1,001

09:25:12

612.70

1,731

09:25:12

612.70

795

09:25:13

612.70

600

09:25:13

612.70

2,000

09:25:13

612.70

120

09:25:13

612.70

487

09:25:40

612.70

2,640

09:26:52

613.00

3,656

09:26:52

613.00

1,196

09:27:14

612.80

1,000

09:27:14

612.80

2,366

09:27:28

612.40

1,573

09:27:53

612.00

2,000

09:27:53

612.00

1,816

09:28:01

612.00

812

09:28:01

612.00

1,492

09:28:24

611.80

1,367

09:28:41

612.10

3,196

09:29:57

612.30

2,639

09:29:58

612.20

1,654

09:30:11

612.10

1,615

09:30:42

612.20

2,408

09:31:00

612.10

3,455

09:31:00

612.10

4

09:32:06

612.20

527

09:32:06

612.20

1,245

09:32:06

612.20

53

09:32:17

612.20

612

09:32:17

612.20

4,411

09:32:57

612.30

1,575

09:33:06

612.20

3,594

09:33:06

612.20

928

09:33:10

612.20

3,265

09:33:29

612.40

1,311

09:33:32

612.40

578

09:33:32

612.40

1,097

09:33:33

612.40

1,156

09:33:33

612.40

300

09:33:37

612.40

1,419

09:33:45

612.40

1,202

09:33:47

612.50

898

09:33:51

612.50

1,718

09:34:05

612.50

1,867

09:34:05

612.50

1,133

09:34:05

612.50

2,000

09:34:05

612.50

1,686

09:34:15

612.40

2,985

09:34:27

612.20

488

09:34:27

612.20

1,089

09:35:07

612.00

306

09:35:07

612.00

3,778

09:35:40

612.00

3,210

09:35:40

612.00

101

09:35:52

612.10

4,794

09:35:52

612.10

2,000

09:35:52

612.10

550

09:35:52

612.10

607

09:35:54

612.10

2,361

09:35:54

612.10

1,202

09:36:07

612.10

1,313

09:36:17

612.00

960

09:36:44

612.10

425

09:36:44

612.10

1,842

09:36:44

612.10

1,145

09:39:39

613.10

4,629

09:40:33

613.50

1,499

09:40:44

613.50

1,364

09:40:55

613.40

2,322

09:40:56

613.40

1,954

09:40:56

613.40

120

09:40:56

613.40

1,420

09:41:21

613.40

3,747

09:41:21

613.40

1,200

09:41:21

613.40

156

09:42:11

613.40

1,317

09:42:13

613.40

1,259

09:42:17

613.40

1,620

09:43:45

613.60

2,000

09:43:46

613.60

1,932

09:44:18

613.70

1,210

09:44:26

613.80

750

09:44:26

613.80

2,000

09:44:26

613.80

71

09:44:48

613.80

1,955

09:44:59

613.80

3,980

09:45:24

613.90

181

09:45:24

613.90

3,092

09:45:34

613.90

1,537

09:45:40

613.90

1,296

09:45:48

613.70

2,733

09:45:56

613.70

1,491

09:45:58

613.70

1,392

09:46:03

613.50

3,423

09:46:04

613.50

680

09:46:04

613.50

1,760

09:46:15

613.60

3,367

09:46:15

613.60

1,004

09:46:15

613.60

775

09:46:33

613.70

4,707

09:46:33

613.70

2,248

09:46:44

613.60

2,280

09:46:56

613.40

1,597

09:46:56

613.40

1,000

09:46:56

613.40

2,000

09:46:56

613.40

162

09:47:00

613.40

1,292

09:47:18

613.30

1,376

09:47:23

613.20

2,381

09:47:23

613.20

1,570

09:47:55

613.40

4,683

09:48:16

613.50

2,000

09:48:16

613.50

2,500

09:48:16

613.50

396

09:48:28

613.60

1,351

09:48:29

613.60

617

09:48:40

613.60

2,293

09:48:40

613.60

972

09:48:48

613.50

1,481

09:49:00

613.60

716

09:49:26

613.70

1,887

09:49:26

613.70

1,000

09:49:26

613.70

196

09:49:46

613.60

335

09:49:46

613.60

1,230

09:50:31

613.60

1,744

09:50:54

613.50

443

09:50:54

613.50

1,889

09:51:37

613.50

1,894

09:52:12

613.60

2,461

09:52:12

613.60

1,463

09:52:13

613.70

2,000

09:52:13

613.70

731

09:52:26

613.60

3,181

09:52:49

613.40

1,694

09:53:05

613.60

3,269

09:53:35

613.50

3,258

09:53:45

613.50

1,329

09:53:45

613.50

800

09:53:45

613.50

307

09:54:17

613.70

2,541

09:54:56

613.70

1,073

09:55:05

613.70

109

09:55:26

613.80

4,189

09:55:26

613.80

1,265

09:55:59

613.90

3,100

09:56:05

613.80

2,805

09:56:45

613.90

1,300

09:56:46

613.90

15

09:57:32

614.10

2,114

09:57:32

614.10

2,743

09:57:37

614.10

970

09:57:37

614.10

650

09:57:47

614.10

1,226

09:57:48

614.00

3,957

09:58:00

614.10

3,476

09:58:08

614.10

1,869

09:59:20

614.10

2,437

09:59:46

613.90

2,718

10:01:29

614.30

1,000

10:01:29

614.30

1,000

10:01:29

614.30

1,815

10:01:29

614.30

400

10:01:57

614.30

1,571

10:02:02

614.30

796

10:02:02

614.30

696

10:02:02

614.30

39

10:02:09

614.20

3,949

10:02:09

614.20

1,079

10:02:09

614.20

401

10:03:01

614.70

187

10:03:01

614.70

1,250

10:03:29

614.80

1,000

10:03:29

614.80

585

10:03:44

614.80

5,428

10:03:44

614.90

1,000

10:03:44

614.90

1,056

10:04:15

614.60

1,009

10:04:44

614.90

2,731

10:04:46

614.90

5,123

10:04:49

614.90

738

10:04:49

614.90

1,283

10:04:56

615.00

1,469

10:05:03

615.00

5,254

10:05:03

615.00

1,000

10:05:03

615.00

873

10:05:07

614.90

4,732

10:05:43

614.80

3,188

10:06:03

614.80

2,965

10:06:28

614.80

1,639

10:06:37

615.40

2,143

10:06:37

615.40

1,181

10:06:37

615.40

1,000

10:06:37

615.40

881

10:06:40

615.30

1,900

10:06:40

615.30

1,000

10:06:40

615.30

219

10:06:51

615.30

1,000

10:06:51

615.30

874

10:07:11

615.30

2,185

10:07:11

615.30

670

10:07:11

615.30

1,000

10:07:11

615.30

933

10:07:28

615.30

1,332

10:07:28

615.30

2,194

10:07:28

615.20

2,415

10:07:38

615.30

2,218

10:07:38

615.30

1,535

10:07:58

615.30

2,138

10:09:09

615.80

1,200

10:09:09

615.80

628

10:09:18

615.40

1,943

10:09:20

615.40

57

10:09:21

615.40

1,602

10:09:24

615.40

1,288

10:09:24

615.40

1,718

10:09:25

615.40

192

10:09:25

615.40

127

10:09:25

615.40

193

10:09:26

615.40

926

10:09:26

615.40

2,664

10:09:44

615.20

284

10:09:44

615.20

1,952

10:10:24

615.20

234

10:10:30

615.20

1,555

10:10:37

614.90

1,958

10:10:44

615.00

1,261

10:10:49

615.00

207

10:10:49

615.00

1,168

10:10:52

614.90

190

10:10:52

614.90

3,300

10:10:52

614.90

869

10:10:52

614.90

2,000

10:10:53

614.90

283

10:11:02

614.90

10

10:11:02

614.90

2,344

10:11:58

615.00

1,586

10:11:58

615.00

302

10:12:38

615.10

2,258

10:12:38

615.10

1,400

10:12:38

615.10

707

10:13:27

615.60

1,450

10:13:27

615.60

967

10:14:04

615.70

1,000

10:14:04

615.70

1,290

10:14:13

615.70

2,296

10:14:13

615.70

170

10:14:13

615.70

1,499

10:14:13

615.70

2,693

10:14:31

615.80

18

10:14:31

615.80

1,561

10:15:03

615.90

1,715

10:15:21

616.00

1,671

10:15:21

616.00

43

10:15:55

616.00

989

10:16:17

615.90

3,414

10:16:24

616.10

172

10:16:24

616.10

1,145

10:16:38

616.00

2,067

10:17:26

616.10

4,655

10:17:26

616.10

2,000

10:17:26

616.10

1,345

10:17:26

616.10

800

10:17:32

615.90

2,860

10:17:41

615.90

1,808

10:17:58

615.80

1,000

10:18:03

615.80

190

10:18:03

615.80

1,388

10:18:11

616.00

1,977

10:18:11

616.00

1,730

10:18:11

616.00

1,255

10:18:31

616.10

1,669

10:18:43

616.00

2,594

10:18:43

616.00

903

10:18:54

616.10

4,581

10:19:12

616.10

1,347

10:19:22

616.10

2,312

10:19:40

616.00

1,397

10:19:48

616.00

46

10:19:48

616.00

2,419

10:19:48

616.00

550

10:20:08

616.30

1,000

10:20:08

616.30

120

10:20:08

616.30

186

10:20:24

616.40

1,520

10:20:41

616.40

1,717

10:20:41

616.40

1,069

10:20:46

616.40

2,372

10:20:46

616.40

1,663

10:20:46

616.40

40

10:20:50

616.40

263

10:21:14

616.50

2,500

10:21:14

616.50

495

10:21:14

616.40

1,000

10:21:14

616.40

1,000

10:21:14

616.40

500

10:21:26

616.20

3,382

10:21:34

616.20

1,879

10:22:08

616.10

1,182

10:22:08

616.10

1,301

10:22:08

616.10

1,752

10:22:10

616.10

706

10:22:25

616.20

4,140

10:22:28

616.20

1,585

10:23:03

616.20

3,817

10:23:16

616.10

3,651

10:23:38

616.10

2,409

10:23:38

616.10

1,049

10:24:01

616.30

987

10:24:01

616.30

289

10:24:11

616.30

1,391

10:24:31

616.70

1,000

10:24:31

616.70

1,000

10:24:31

616.70

1,000

10:24:39

616.70

1,885

10:24:56

616.90

2,000

10:24:56

616.90

935

10:24:56

616.90

828

10:25:00

616.90

2,000

10:25:01

616.90

2,000

10:25:26

617.50

2,000

10:25:29

617.50

1,933

10:25:31

617.40

1,082

10:25:31

617.40

937

10:25:42

617.40

1,488

10:25:56

617.40

4,839

10:25:57

617.40

2,000

10:25:57

617.40

2,000

10:26:05

617.30

1,591

10:26:10

617.40

800

10:26:10

617.40

1,068

10:26:21

617.40

4,795

10:26:23

617.40

2,823

10:26:37

617.40

1,470

10:27:01

617.40

2,855

10:27:18

617.30

1,992

10:27:39

617.20

3,399

10:27:51

617.30

2,000

10:27:58

617.20

4,091

10:28:44

617.30

48

10:28:44

617.30

2,514

10:28:44

617.30

2,173

10:28:50

617.30

3,016

10:28:54

617.20

3,598

10:28:57

617.20

1,553

10:29:22

617.10

942

10:29:22

617.10

2,581

10:29:22

617.10

894

10:29:22

617.10

140

10:29:22

617.10

1,642

10:30:27

617.10

1,425

10:30:27

617.10

2,000

10:30:27

617.10

1,000

10:30:27

617.10

1,000

10:30:27

617.10

1,000

10:30:27

617.10

529

10:30:39

617.10

1,241

10:30:39

617.10

3,143

10:30:39

617.10

1,231

10:30:52

617.10

703

10:30:52

617.10

86

10:30:52

617.10

618

10:31:06

617.20

685

10:31:06

617.20

1,464

10:31:06

617.20

1,898

10:31:06

617.20

2,000

10:31:06

617.20

47

10:31:36

617.20

1,520

10:31:39

617.20

1,716

10:31:39

617.20

1,319

10:31:39

617.20

1,000

10:31:39

617.20

864

10:31:42

617.20

230

10:31:42

617.20

1,101

10:31:42

617.20

468

10:31:48

617.20

1,823

10:31:48

617.20

2,435

10:32:22

617.20

3,754

10:32:36

617.30

4,118

10:32:48

617.40

2,476

10:32:48

617.40

1,409

10:32:48

617.40

811

10:33:12

617.60

3,260

10:33:30

617.70

664

10:33:30

617.70

654

10:33:49

617.70

1,275

10:33:50

617.70

1,957

10:34:20

617.80

1,744

10:34:34

617.70

3,277

10:35:30

617.90

2,310

10:35:33

617.90

3,196

10:35:55

617.90

3,147

10:36:04

618.00

640

10:36:04

618.00

1,000

10:36:04

618.00

2,000

10:36:04

618.00

118

10:36:15

618.00

565

10:36:15

618.00

151

10:36:26

618.00

682

10:36:26

618.00

2,000

10:36:28

618.00

14

10:36:28

618.00

2,000

10:36:28

618.00

2,474

10:36:35

617.80

1,663

10:36:40

617.80

1,885

10:36:56

617.80

1,405

10:36:56

617.80

739

10:37:06

617.70

4,418

10:37:06

617.70

207

10:37:06

617.70

1,849

10:37:42

618.00

1,310

10:38:21

618.20

3,059

10:38:21

618.20

1,187

10:38:34

617.90

1,250

10:38:34

617.90

112

10:38:49

617.90

2,657

10:39:08

617.80

2,432

10:39:37

617.70

3,929

10:39:37

617.70

963

10:39:37

617.70

2,000

10:40:05

617.80

1,379

10:41:14

618.40

1,000

10:41:14

618.40

510

10:41:29

618.20

4,854

10:41:33

618.10

3,452

10:42:16

618.10

1,654

10:42:50

618.20

1,659

10:43:38

618.20

147

10:43:52

618.30

3,523

10:44:14

618.00

1,582

10:44:22

618.20

5,015

10:44:57

618.30

169

10:44:57

618.30

2,000

10:44:57

618.30

1,000

10:44:57

618.30

796

10:45:25

618.50

2,235

10:45:25

618.50

1,235

10:45:30

618.30

1,717

10:45:35

618.20

2,801

10:45:35

618.20

1,490

10:45:44

618.20

3,026

10:45:59

618.10

1,573

10:45:59

618.10

1,436

10:45:59

618.00

2,000

10:45:59

618.00

1,141

10:46:00

618.00

1,268

10:46:18

618.10

4,300

10:46:18

618.10

1,000

10:46:18

618.10

346

10:46:59

618.00

1,327

10:48:08

618.60

2,342

10:48:08

618.60

700

10:48:23

618.80

1,000

10:48:23

618.80

375

10:48:26

618.70

1,000

10:48:26

618.70

1,000

10:48:26

618.70

1,000

10:48:26

618.70

971

10:48:36

618.60

4,086

10:48:38

618.60

1,497

10:48:38

618.60

1,000

10:48:38

618.60

1,000

10:48:38

618.60

2,000

10:48:38

618.60

458

10:48:47

618.60

4,185

10:48:50

618.60

2,135

10:49:00

618.60

2,077

10:49:00

618.60

21

10:49:11

618.50

2,131

10:49:11

618.50

1,000

10:49:11

618.50

424

10:50:41

618.30

1,435

10:51:15

618.30

1,394

10:51:39

618.30

2,557

10:51:50

618.40

3,782

10:52:18

618.40

1,751

10:53:56

619.00

2,000

10:53:56

619.00

1,000

10:53:56

619.00

1,000

10:53:57

619.00

670

10:53:57

619.00

2,000

10:53:57

619.00

678

10:54:03

618.90

1,395

10:54:06

619.00

515

10:54:06

619.00

292

10:54:09

619.00

2,000

10:54:09

619.00

1,000

10:54:09

619.00

1,068

10:54:10

619.00

1,000

10:54:10

619.00

1,755

10:54:18

619.00

802

10:54:18

619.00

3,431

10:54:20

619.00

3,129

10:54:34

619.10

3,004

10:54:39

618.90

3,656

10:54:48

618.90

49

10:54:49

618.90

1,946

10:55:04

618.90

1,551

10:55:04

618.90

1,037

10:55:10

618.70

1,500

10:55:10

618.70

1,339

10:55:13

618.60

1,275

10:55:13

618.60

1,301

10:55:13

618.60

199

10:55:15

618.60

412

10:55:18

618.50

604

10:55:18

618.60

627

10:55:23

618.50

1,682

10:55:30

618.60

1,775

10:55:32

618.50

2,932

10:55:32

618.50

1,400

10:55:44

618.70

3,443

10:55:44

618.70

976

10:55:44

618.70

355

10:55:44

618.70

2,072

10:55:45

618.70

1,458

10:55:45

618.70

961

10:56:03

618.70

4,256

10:56:14

618.80

4,648

10:56:23

618.70

4,802

10:56:26

618.80

2,000

10:56:26

618.80

1,000

10:56:26

618.80

1,000

10:56:27

618.80

2,000

10:56:27

618.80

1,000

10:56:27

618.80

998

10:56:50

618.80

226

10:57:03

618.90

4,948

10:57:03

619.00

2,000

10:57:15

619.00

2,121

10:57:19

619.10

1,406

10:57:30

619.20

1,332

10:57:36

619.10

2,205

10:57:36

619.00

1,073

10:57:36

619.00

2,000

10:57:36

619.00

549

10:57:55

618.90

1,611

10:57:58

618.90

1,210

10:58:01

618.90

91

10:58:02

618.90

2,913

10:58:07

618.90

1,686

10:58:17

618.70

2,000

10:58:44

618.80

181

10:58:44

618.80

4,477

10:58:44

618.80

2,534

10:58:50

618.80

1,300

10:58:51

618.80

544

10:59:26

619.00

522

10:59:26

619.00

522

10:59:26

619.00

2,000

10:59:26

619.00

887

10:59:46

619.00

817

10:59:46

619.00

2,433

11:00:43

618.60

3,361

11:00:43

618.50

1,000

11:00:43

618.50

1,000

11:00:43

618.50

1,067

11:01:06

618.50

1,728

11:01:25

618.40

2,769

11:01:56

617.90

2,000

11:01:56

617.90

851

11:02:02

617.70

1,000

11:02:02

617.70

228

11:02:16

617.80

1,768

11:02:16

617.80

2,889

11:02:59

618.20

1,646

11:02:59

618.20

600

11:02:59

618.20

619

11:02:59

618.20

120

11:02:59

618.20

425

11:03:23

618.40

1,000

11:03:23

618.40

1,787

11:03:26

618.40

1,414

11:03:41

618.50

1,498

11:03:51

618.20

1,468

11:04:06

618.40

730

11:04:06

618.40

1,000

11:04:10

618.30

718

11:04:10

618.30

2,852

11:04:10

618.30

1,712

11:04:29

618.00

1,322

11:05:03

617.90

190

11:05:03

617.90

1,436

11:06:29

617.80

1,238

11:06:29

617.70

2,000

11:06:29

617.70

1,000

11:06:29

617.70

232

11:06:53

617.70

996

11:07:29

617.70

1,193

11:07:42

617.50

3,537

11:08:29

617.60

1,000

11:08:29

617.60

1,000

11:08:29

617.60

1,000

11:08:29

617.60

1,000

11:08:29

617.60

804

11:09:21

617.30

12

11:09:21

617.30

570

11:09:21

617.30

1,011

11:09:21

617.30

1,593

11:09:52

617.20

2,469

11:09:54

617.20

153

11:10:00

617.20

1,337

11:10:01

617.10

61

11:10:01

617.10

1,149

11:10:01

617.10

1,351

11:10:01

617.10

1,330

11:10:01

617.10

722

11:10:02

617.00

2,000

11:10:02

617.00

272

11:10:04

617.10

1,813

11:10:05

617.10

687

11:10:05

617.10

702

11:10:22

617.10

1,283

11:10:34

617.20

2,053

11:10:41

617.30

2,806

11:11:02

617.40

5,454

11:11:07

617.30

2,290

11:11:07

617.30

1,245

11:11:11

617.20

1,722

11:12:28

617.50

187

11:12:28

617.50

2,000

11:12:39

617.20

1,360

11:12:42

617.10

1,786

11:12:42

617.10

1,290

11:12:47

617.00

3,767

11:12:47

617.00

1,571

11:13:12

617.40

4,870

11:14:03

617.70

1,345

11:14:26

618.00

1,200

11:14:26

618.00

472

11:14:41

618.10

1,536

11:14:41

618.10

230

11:14:59

618.10

472

11:15:01

618.10

1,092

11:15:01

618.10

1,178

11:15:12

618.10

1,044

11:15:12

618.10

1,614

11:15:16

617.90

1,000

11:15:16

617.90

187

11:15:16

617.90

190

11:15:16

617.90

107

11:16:32

618.20

1,000

11:16:32

618.20

197

11:16:45

618.20

1,829

11:16:45

618.20

1,000

11:16:45

618.20

297

11:16:59

618.10

3,336

11:16:59

618.00

217

11:17:02

618.00

2,227

11:17:13

618.00

1,333

11:17:20

618.00

1,000

11:17:20

618.00

392

11:17:50

618.00

3,184

11:18:28

617.90

3,835

11:18:44

617.70

1,583

11:19:09

617.50

2,933

11:19:09

617.50

876

11:20:00

617.60

2,764

11:20:14

617.30

1,815

11:20:51

616.60

3,093

11:21:06

616.70

3,129

11:22:11

617.00

2,000

11:22:12

617.00

2,000

11:22:28

617.00

5,463

11:22:28

617.00

102

11:22:48

617.00

1,747

11:22:56

617.00

916

11:23:02

617.00

2,208

11:23:28

617.20

779

11:23:37

617.30

2,689

11:23:40

617.20

563

11:23:40

617.20

3,166

11:24:27

617.30

3,381

11:24:52

617.10

2,376

11:24:52

617.10

1,263

11:25:09

617.20

1,000

11:25:13

617.20

1,607

11:25:13

617.20

223

11:25:13

617.20

1,511

11:25:13

617.20

1,425

11:25:13

617.20

205

11:25:46

616.90

2,494

11:26:05

616.90

2,749

11:26:54

616.60

348

11:27:11

616.90

500

11:27:13

616.90

2,615

11:27:49

616.90

1,451

11:27:49

616.90

49

11:27:49

616.90

2,000

11:27:49

616.90

1,344

11:28:34

616.80

662

11:28:34

616.80

150

11:28:34

616.80

187

11:28:34

616.80

684

11:28:58

616.80

500

11:29:01

616.80

518

11:29:01

616.80

518

11:29:10

616.90

841

11:29:10

616.90

1,175

11:29:17

616.90

1,209

11:29:28

616.70

1,000

11:29:28

616.70

273

11:30:03

616.50

4,327

11:30:03

616.50

1,281

11:30:03

616.50

1,393

11:30:13

616.40

2,917

11:30:17

616.20

1,029

11:30:17

616.20

639

11:30:17

616.20

1,668

11:30:21

616.10

1,000

11:30:21

616.10

589

11:30:40

616.20

3,650

11:30:45

616.20

366

11:30:45

616.20

463

11:30:45

616.20

160

11:30:46

616.20

2,000

11:30:46

616.20

550

11:30:46

616.20

816

11:31:03

615.80

3,270

11:31:03

615.70

1,774

11:31:06

615.60

3,083

11:31:30

615.60

19

11:31:30

615.60

157

11:31:30

615.60

113

11:31:30

615.60

332

11:31:30

615.60

271

11:31:30

615.60

1,508

11:31:53

615.60

4,353

11:32:00

615.50

1,980

11:32:00

615.50

1,000

11:32:00

615.50

485

11:33:05

615.70

4,664

11:33:12

615.70

1,772

11:33:13

615.70

228

11:33:14

615.70

153

11:33:14

615.70

983

11:33:14

615.70

594

11:33:14

615.70

2,000

11:33:14

615.70

202

11:33:14

615.70

934

11:34:13

616.00

1,241

11:34:13

616.00

333

11:34:13

616.00

1,390

11:34:13

616.00

1,000

11:34:13

616.00

1,200

11:34:13

616.00

1,030

11:34:44

615.60

2,439

11:34:54

615.90

829

11:34:54

615.90

606

11:35:07

615.90

231

11:35:07

615.90

1,192

11:35:23

615.90

1,241

11:35:45

615.70

1,330

11:35:48

615.70

2,701

11:35:51

615.70

1,129

11:36:00

615.70

974

11:36:29

615.70

1,505

11:36:29

615.70

600

11:36:29

615.70

2,000

11:36:29

615.70

61

11:36:59

615.70

1,635

11:37:36

615.70

500

11:38:43

615.90

68

11:38:43

615.90

1,207

11:38:47

615.90

696

11:38:47

615.90

1,506

11:38:48

615.90

331

11:39:00

616.00

1,819

11:39:24

616.10

1,315

11:39:47

615.90

4,504

11:39:47

615.90

2,000

11:40:00

615.90

2,448

11:40:24

616.00

1,306

11:40:24

616.00

1,169

11:40:55

616.10

2,195

11:41:24

616.30

1,000

11:41:24

616.30

473

11:41:25

616.20

1,000

11:41:25

616.20

489

11:41:30

616.10

1,549

11:41:34

616.10

2,196

11:42:32

616.60

986

11:42:32

616.60

1,780

11:42:32

616.60

350

11:42:32

616.60

2,000

11:42:32

616.60

127

11:43:09

616.10

2,000

11:43:09

616.10

2,000

11:43:09

616.10

1,000

11:43:09

616.10

1,000

11:43:09

616.10

300

11:43:09

616.20

1,200

11:43:09

616.20

1,000

11:43:09

616.20

2,000

11:43:09

616.20

1,000

11:43:09

616.20

1,000

11:43:09

616.20

400

11:43:09

616.20

1,626

11:43:19

616.00

4,752

11:44:27

616.60

2,442

11:45:07

616.80

1,303

11:45:22

616.70

4,088

11:45:26

616.70

134

11:45:26

616.70

1,631

11:45:26

616.70

2,215

11:45:45

616.30

2,564

11:46:03

616.30

1,210

11:46:03

616.30

256

11:46:03

616.30

1,778

11:46:37

616.20

1,093

11:46:37

616.20

420

11:46:43

616.10

1,677

11:46:44

616.10

149

11:46:44

616.10

1,191

11:47:14

616.10

1,356

11:47:26

615.90

187

11:47:26

615.90

490

11:47:26

615.90

2,000

11:47:26

615.90

436

11:47:32

615.70

1,475

11:48:12

615.90

334

11:48:12

615.90

822

11:48:12

615.90

334

11:48:49

615.90

2,123

11:48:50

615.90

1,549

11:49:47

615.40

2,486

11:50:12

615.30

702

11:50:12

615.30

967

11:50:53

615.50

3,550

11:51:04

615.20

1,404

11:51:05

615.20

1,000

11:51:05

615.20

1,000

11:51:05

615.20

213

11:51:12

615.10

1,194

11:51:34

614.90

3,651

11:52:08

614.70

1,000

11:52:08

614.70

252

11:53:09

615.20

1,592

11:53:09

615.10

1,839

11:53:11

615.10

675

11:53:11

615.10

1,676

11:53:46

615.20

5,111

11:54:40

615.10

1,000

11:54:40

615.10

2,797

11:56:28

615.80

521

11:56:28

615.80

1,362

11:56:33

615.80

1,284

11:56:33

615.80

720

11:56:57

616.00

1,456

11:57:10

615.80

4,712

11:57:46

616.10

4,520

11:58:59

616.50

4,715

11:58:59

616.50

539

11:58:59

616.50

1,451

11:59:14

616.50

4,102

11:59:51

616.60

3,281

11:59:51

616.40

1,754

11:59:57

616.40

1,320

12:03:08

615.20

914

12:03:22

615.70

1,290

12:03:39

615.80

3,121

12:03:39

615.80

1,500

12:03:39

615.80

2,000

12:03:57

615.70

1,320

12:03:59

615.80

1,400

12:04:15

615.80

4,946

12:05:35

616.10

2,887

12:05:54

616.30

520

12:05:54

616.30

1,502

12:05:54

616.30

1,283

12:06:00

616.30

363

12:06:01

616.30

967

12:07:21

616.60

3,803

12:07:30

616.70

2,577

12:07:39

616.80

2,599

12:07:48

616.70

2,965

12:08:00

616.70

674

12:08:40

616.70

2,104

12:09:45

616.90

990

12:10:26

617.10

2,397

12:10:36

617.00

3,648

12:10:39

616.90

2,000

12:10:40

616.90

1,000

12:10:40

616.90

187

12:10:40

616.90

57

12:12:33

617.30

984

12:12:33

617.30

847

12:12:33

617.30

1,451

12:12:33

617.30

82

12:14:17

617.30

2,079

12:14:22

617.30

1,126

12:14:22

617.30

382

12:14:30

617.20

3,953

12:14:35

617.00

1,283

12:14:52

616.90

1,030

12:14:57

616.90

1,878

12:14:57

616.90

1,438

12:14:57

616.90

1,470

12:15:02

616.60

1,785

12:15:16

616.30

4,609

12:15:24

616.30

3,155

12:15:40

616.30

1,765

12:16:45

616.30

612

12:16:45

616.30

842

12:16:52

616.20

198

12:18:01

616.50

4,136

12:19:01

616.70

1,319

12:19:14

616.70

1,430

12:19:14

616.70

600

12:19:14

616.70

593

12:19:16

616.70

23

12:19:16

616.70

1,187

12:20:27

616.70

1,857

12:20:27

616.70

300

12:20:27

616.70

204

12:21:48

617.10

1,222

12:22:11

617.10

719

12:22:11

617.10

1,644

12:22:11

617.10

600

12:22:11

617.10

2,000

12:22:11

617.10

82

12:22:15

617.10

1,360

12:22:38

617.10

2,643

12:22:38

617.10

2,278

12:23:04

617.20

2,930

12:23:04

617.20

1,385

12:23:10

617.10

4,924

12:24:10

616.80

560

12:24:10

616.80

3,692

12:24:10

616.80

2,000

12:24:10

616.80

807

12:24:37

616.80

221

12:24:37

616.80

1,435

12:25:13

616.80

2,892

12:26:04

616.90

670

12:26:04

616.90

1,115

12:26:04

616.90

238

12:27:15

617.40

1,434

12:27:30

617.40

439

12:27:57

617.50

5,390

12:27:57

617.50

92

12:27:57

617.50

1,372

12:28:00

617.50

628

12:28:00

617.50

628

12:28:03

617.40

3,524

12:28:03

617.40

2,000

12:28:03

617.40

43

12:28:24

617.20

1,200

12:28:24

617.20

190

12:28:24

617.20

2,000

12:28:24

617.20

187

12:28:24

617.20

165

12:28:52

617.00

1,422

12:29:13

616.90

4,369

12:29:13

616.90

1,348

12:30:00

616.90

3,288

12:30:53

616.70

1,008

12:30:53

616.70

3,090

12:30:53

616.70

1,227

12:31:22

616.70

3,543

12:31:22

616.70

1,000

12:31:22

616.70

824

12:31:24

616.60

1,016

12:31:24

616.60

825

12:31:58

616.70

2,500

12:31:58

616.70

1,000

12:31:58

616.70

782

12:32:26

616.70

4,442

12:32:26

616.70

2,000

12:32:26

616.70

68

12:33:15

616.80

2,232

12:33:16

616.80

1,833

12:33:36

616.80

95

12:33:36

616.80

2,057

12:34:10

616.60

146

12:34:15

616.60

1,000

12:34:15

616.60

1,000

12:34:15

616.60

700

12:34:27

616.50

402

12:35:30

616.70

318

12:35:30

616.70

964

12:35:47

616.70

1,558

12:35:47

616.70

1,564

12:35:55

616.70

3,286

12:36:04

616.70

399

12:37:14

616.90

1,973

12:37:14

616.90

789

12:37:59

616.90

170

12:38:01

616.90

1,420

12:38:23

617.00

17

12:39:21

617.10

2,044

12:39:21

617.10

2,000

12:39:21

617.10

898

12:39:49

617.20

133

12:39:49

617.20

1,219

12:39:56

617.10

4,708

12:39:56

617.10

1,000

12:39:56

617.10

112

12:39:56

617.10

1,031

12:40:13

617.30

2,000

12:40:13

617.30

1,000

12:40:13

617.30

1,000

12:40:13

617.30

2,992

12:40:13

617.20

2,854

12:40:13

617.20

1,000

12:40:13

617.20

1,321

12:40:27

617.00

187

12:40:27

617.00

190

12:40:40

617.10

1,000

12:40:40

617.10

2,000

12:40:40

617.10

591

12:40:42

617.00

4,093

12:40:57

617.20

2,000

12:41:30

617.50

20,903

12:41:32

617.50

2,878

12:41:32

617.50

3,239

12:41:32

617.50

708

12:41:32

617.50

2,000

12:41:32

617.50

1,473

12:41:33

617.50

1,835

12:41:40

617.40

1,800

12:41:40

617.40

1,399

12:41:40

617.40

180

12:41:40

617.40

8

12:41:40

617.40

2,000

12:41:40

617.40

1,161

12:43:07

617.30

2,513

12:43:26

617.10

298

12:43:26

617.10

1,809

12:43:29

617.10

192

12:43:45

617.50

1,201

12:43:45

617.50

1,295

12:43:46

617.50

1,468

12:43:46

617.50

1,209

12:43:47

617.50

1,238

12:43:47

617.50

2,017

12:43:48

617.50

2,693

12:43:48

617.50

1,328

12:43:49

617.50

1,380

12:43:49

617.50

1,365

12:44:03

617.90

415

12:44:03

617.90

749

12:44:03

617.90

277

12:44:27

618.10

500

12:44:27

618.10

2,000

12:44:27

618.10

1,707

12:44:32

618.10

646

12:44:45

618.20

96

12:45:15

618.30

3,101

12:45:16

618.30

800

12:45:16

618.30

120

12:45:16

618.30

1,825

12:46:11

618.40

2,000

12:46:11

618.40

1,372

12:46:11

618.40

1,000

12:46:11

618.40

223

12:46:11

618.40

1,766

12:46:20

618.30

1,007

12:46:20

618.30

771

12:47:56

617.70

5,090

12:48:21

617.80

1,410

12:48:28

617.70

405

12:48:28

617.70

3,218

12:48:39

617.80

4,252

12:49:01

617.90

2,460

12:49:42

617.90

2,500

12:50:03

617.90

2,500

12:50:18

618.00

235

12:50:18

618.00

1,378

12:51:42

618.20

1,868

12:51:42

618.20

2,000

12:51:42

618.20

260

12:52:25

618.00

1,498

12:53:05

617.90

3,834

12:53:05

617.90

10

12:54:32

618.40

1,000

12:54:32

618.40

1,000

12:54:36

618.40

694

12:54:41

618.40

276

12:54:41

618.40

927

12:55:13

618.50

1,373

12:55:18

618.50

9,888

12:55:19

618.50

2,178

12:55:31

618.40

2,040

12:55:48

618.50

1,878

12:55:50

618.40

3,610

12:56:07

618.40

920

12:56:07

618.40

2,997

12:56:07

618.40

1,392

12:56:16

618.50

1,574

12:56:30

618.40

443

12:56:30

618.40

801

12:56:52

618.40

85

12:56:52

618.40

598

12:56:52

618.40

1,000

12:56:52

618.40

1,757

12:56:52

618.40

1,277

12:57:38

618.40

2,870

12:57:59

618.50

4,068

12:58:03

618.50

997

12:58:03

618.50

352

12:58:17

618.40

2,270

12:58:23

618.50

2,467

12:58:24

618.50

1,170

12:58:24

618.50

206

12:58:36

618.50

1,232

12:58:46

618.40

4,372

12:59:23

618.50

1,534

12:59:33

618.40

3,574

12:59:43

618.40

2,370

12:59:43

618.40

300

12:59:43

618.40

1,008

13:00:20

618.30

3,363

13:00:39

618.40

1,293

13:00:40

618.40

200

13:00:40

618.40

2,878

13:00:40

618.40

490

13:00:40

618.40

1,004

13:01:00

618.30

1,766

13:01:00

618.30

120

13:01:00

618.30

1,281

13:01:07

618.30

1,200

13:02:02

618.40

1,261

13:02:02

618.40

3,357

13:02:09

618.30

525

13:02:16

618.40

751

13:02:23

618.50

5,371

13:02:23

618.50

120

13:02:23

618.50

1,094

13:02:39

618.20

284

13:02:51

618.20

3,029

13:03:29

618.30

188

13:03:29

618.30

1,882

13:03:54

618.30

800

13:05:20

618.60

1,701

13:05:20

618.60

30

13:05:29

618.40

3,354

13:05:31

618.50

585

13:05:36

618.50

1,056

13:05:49

618.40

1,321

13:06:14

618.50

84

13:06:14

618.50

2,370

13:06:14

618.50

1,106

13:06:59

618.70

1,538

13:06:59

618.70

1,786

13:07:00

618.70

1,548

13:07:16

618.70

2,785

13:08:31

618.80

102

13:08:31

618.80

2,857

13:08:31

618.80

2,000

13:08:31

618.80

642

13:08:44

618.60

500

13:08:46

618.60

893

13:09:36

618.50

957

13:09:36

618.50

188

13:10:15

618.70

84

13:10:33

618.80

850

13:10:33

618.80

2,000

13:10:33

618.80

740

13:11:12

618.70

2,463

13:11:31

618.80

29

13:11:31

618.80

1,418

13:13:20

618.70

659

13:13:31

618.70

636

13:13:37

618.40

2,607

13:13:37

618.40

2,145

13:13:37

618.40

1,506

13:13:45

618.40

400

13:14:46

618.10

1,332

13:14:46

618.10

71

13:14:53

618.00

3,958

13:15:11

618.00

2,456

13:15:50

618.10

2,877

13:15:50

618.10

1,411

13:16:03

618.00

1,190

13:16:25

617.90

1,869

13:16:39

617.70

187

13:16:39

617.70

1,094

13:18:06

618.00

57

13:18:06

618.00

3,004

13:18:06

618.00

2,000

13:18:06

618.00

1,000

13:18:06

618.00

575

13:18:20

617.90

2,181

13:19:02

617.90

2,000

13:19:02

617.90

1,000

13:19:02

617.90

1,000

13:19:02

617.90

1

13:19:27

618.20

1,372

13:19:27

618.20

302

13:19:34

618.20

2,135

13:19:34

618.20

120

13:19:34

618.20

1,225

13:20:01

618.30

1,815

13:20:01

618.30

68

13:20:01

618.30

1,941

13:20:01

618.30

747

13:20:01

618.30

1,372

13:20:01

618.30

1,726

13:20:20

618.40

1,000

13:20:20

618.40

364

13:20:41

618.40

2,890

13:21:01

618.30

1,996

13:21:15

618.30

1,462

13:21:48

618.30

975

13:22:33

618.00

4,401

13:22:37

617.80

1,821

13:22:46

617.70

1,750

13:23:06

617.30

2,509

13:24:52

617.70

1,270

13:25:26

617.50

3,116

13:26:46

617.50

1,319

13:26:49

617.50

202

13:26:49

617.50

600

13:26:50

617.50

800

13:26:50

617.50

700

13:26:50

617.50

800

13:26:50

617.50

600

13:26:53

617.50

1,000

13:26:54

617.50

61

13:26:54

617.50

539

13:26:54

617.50

800

13:26:54

617.50

800

13:27:01

617.30

700

13:27:02

617.30

600

13:27:34

617.10

205

13:27:34

617.10

700

13:27:34

617.10

900

13:27:51

617.10

900

13:27:52

617.10

600

13:27:52

617.10

1,000

13:27:52

617.10

600

13:28:20

617.40

3,678

13:28:47

617.70

2,000

13:28:47

617.60

4,011

13:28:47

617.50

2,354

13:28:53

617.60

1,773

13:29:12

617.60

2,674

13:29:12

617.60

211

13:29:19

617.50

2,463

13:29:19

617.50

1,000

13:29:21

617.50

2

13:29:55

617.70

3,385

13:29:55

617.70

1,178

13:30:01

617.70

3,210

13:30:08

617.50

3,066

13:30:27

617.80

4,831

13:30:31

617.80

2,400

13:30:57

617.70

4,219

13:31:00

617.70

1,935

13:31:05

617.70

3,536

13:31:05

617.70

817

13:31:13

618.10

1,565

13:31:17

618.00

5,605

13:31:17

618.00

1,212

13:31:18

617.90

2,191

13:31:27

618.00

3,018

13:31:56

618.20

2,000

13:32:02

618.30

1,624

13:32:06

618.30

2,556

13:32:27

617.90

4,975

13:32:27

617.90

1,115

13:32:27

617.90

2,000

13:32:27

617.90

1,000

13:32:30

617.60

134

13:32:35

617.50

1,739

13:33:01

617.30

1,300

13:33:05

617.30

251

13:33:05

617.30

1,166

13:33:07

617.20

2,000

13:33:13

617.20

1,753

13:33:13

617.20

309

13:33:13

617.20

190

13:33:13

617.20

51

13:33:18

617.20

2,257

13:33:18

617.20

203

13:33:36

617.20

2,224

13:33:37

617.20

1,570

13:33:53

617.50

1,467

13:34:01

617.70

1,237

13:34:05

617.80

1,398

13:34:07

617.70

219

13:34:07

617.70

2,444

13:34:30

617.50

1,000

13:34:30

617.50

963

13:34:30

617.50

3,709

13:34:30

617.50

1,963

13:34:34

617.30

400

13:34:36

617.40

4,718

13:34:36

617.40

1,430

13:34:42

617.00

167

13:34:42

617.00

1,102

13:34:48

617.00

1,576

13:35:26

617.80

120

13:35:26

617.80

2,000

13:35:26

617.80

1,411

13:35:26

617.80

120

13:35:26

617.80

1,000

13:35:28

617.90

2,000

13:35:28

617.80

4,256

13:35:29

617.80

935

13:35:29

617.80

269

13:35:29

617.80

978

13:35:29

617.80

2,120

13:35:30

617.80

263

13:35:30

617.80

582

13:35:30

617.80

256

13:35:30

617.80

914

13:35:31

617.90

1,041

13:35:31

617.90

120

13:35:31

617.90

310

13:35:32

617.90

2,000

13:35:33

617.90

1,200

13:35:33

617.90

2,000

13:35:33

617.80

2,170

13:35:33

617.90

2,000

13:35:33

617.90

1,122

13:35:34

617.90

2,000

13:35:34

617.90

120

13:35:34

617.90

1,556

13:35:34

617.90

120

13:35:36

618.00

1,567

13:35:47

617.80

295

13:35:47

617.80

3,800

13:35:47

617.80

519

13:35:47

617.80

1,000

13:35:47

617.80

1,322

13:36:02

618.00

1,399

13:36:02

618.00

1,427

13:36:10

617.70

3,442

13:36:30

617.60

1,220

13:36:36

617.10

283

13:36:36

617.10

1,217

13:37:30

617.10

3,188

13:37:57

616.60

1,009

13:38:02

616.50

1,372

13:39:29

615.60

2,000

13:39:29

615.60

1,000

13:39:33

615.40

1,325

13:39:34

615.40

933

13:39:34

615.40

1,343

13:39:34

615.40

2,000

13:39:34

615.40

120

13:39:38

615.20

37

13:39:44

615.20

12

13:40:40

615.90

1,475

13:40:41

615.90

600

13:40:41

615.90

1,466

13:40:54

616.00

1,200

13:40:54

616.00

158

13:41:06

616.10

4,729

13:41:21

616.10

1,996

13:41:21

616.10

1,141

13:42:00

616.40

2,333

13:42:04

616.30

2,486

13:42:24

616.50

1,526

13:42:41

616.10

2,000

13:42:41

616.10

110

13:42:50

615.80

1,500

13:43:20

615.30

1,321

13:43:20

615.30

1,245

13:43:44

615.40

2,011

13:44:26

615.60

1,000

13:44:26

615.60

2,000

13:44:36

615.60

1,764

13:44:38

615.60

1,730

13:44:38

615.60

2,983

13:44:38

615.60

1,850

13:44:53

615.50

2,812

13:45:04

615.20

1,652

13:46:13

616.60

1,280

13:46:14

616.60

2,000

13:46:14

616.60

89

13:46:16

616.50

3,800

13:46:16

616.50

824

13:46:16

616.50

1,229

13:46:16

616.50

2,000

13:46:16

616.50

571

13:46:50

616.70

1,624

13:47:02

616.90

1,426

13:47:05

617.00

808

13:47:05

617.00

497

13:47:05

617.00

188

13:47:05

617.00

656

13:47:14

617.00

2,618

13:47:29

617.10

2,567

13:47:39

617.00

90

13:47:39

617.00

12

13:47:39

617.00

3,470

13:48:15

616.70

1,972

13:48:35

616.80

3,094

13:49:02

616.90

488

13:49:02

616.90

2,097

13:49:08

617.00

1,854

13:49:08

617.00

2,408

13:49:20

616.90

1,784

13:49:27

616.90

434

13:49:32

616.90

214

13:49:36

617.00

1,000

13:49:36

617.00

1,000

13:49:36

617.00

2,000

13:49:36

617.00

14

13:49:36

616.90

1,558

13:50:17

617.00

142

13:50:27

617.00

56

13:50:27

617.00

3,849

13:50:34

617.00

2,903

13:50:34

617.00

97

13:50:34

617.00

311

13:50:34

617.00

891

13:50:42

617.00

380

13:50:42

617.00

439

13:50:42

617.00

615

13:50:55

617.00

1,481

13:51:27

617.20

1,334

13:51:30

617.20

1,000

13:51:30

617.20

1,471

13:51:38

617.10

801

13:51:44

617.10

403

13:51:55

617.10

1,000

13:51:55

617.10

1,766

13:51:55

617.10

3,685

13:52:18

617.00

3,792

13:52:19

617.00

1,653

13:52:35

617.00

1,292

13:52:53

616.90

4,145

13:52:57

617.00

1,289

13:52:57

617.00

1,405

13:52:58

617.00

1,131

13:52:58

617.00

1,316

13:52:58

617.00

332

13:53:17

617.00

1,541

13:53:30

617.00

2,000

13:53:31

617.00

1,238

13:54:07

616.90

1,000

13:54:07

616.90

637

13:54:10

616.80

4,247

13:54:10

616.80

2,000

13:54:10

616.80

100

13:54:10

616.80

881

13:54:59

616.80

3,057

13:55:13

616.60

1,546

13:55:13

616.60

322

13:55:37

616.70

195

13:55:56

616.60

1,427

13:55:56

616.60

750

13:56:05

616.90

1,288

13:56:13

616.90

2,807

13:56:13

616.90

1,276

13:56:29

616.90

3,600

13:56:41

616.90

2,347

13:57:26

616.80

1,000

13:57:27

616.80

350

13:57:27

616.80

1,868

13:57:30

616.80

4,560

13:58:47

616.90

4,450

13:59:08

617.00

2,468

13:59:08

617.00

1,360

13:59:35

617.20

3,483

13:59:36

617.20

600

13:59:36

617.20

694

13:59:46

617.10

189

13:59:46

617.10

1,000

13:59:46

617.10

80

13:59:49

617.10

4,808

13:59:49

617.20

2,456

13:59:52

617.10

432

14:00:07

617.20

1,166

14:00:07

617.20

2,764

14:00:09

617.20

1,771

14:00:20

617.00

2,331

14:00:57

616.50

1,283

14:01:28

616.50

4,790

14:01:29

616.50

2,686

14:02:15

616.60

924

14:02:15

616.60

476

14:02:18

616.60

1,372

14:02:28

616.80

1,712

14:02:28

616.80

1,746

14:02:47

616.90

1,246

14:02:47

616.90

2,000

14:02:47

616.90

314

14:02:50

616.90

1,430

14:03:15

617.20

1,677

14:03:17

617.10

1,287

14:03:38

616.50

2,068

14:03:41

616.50

1,016

14:03:41

616.50

3,213

14:04:10

616.90

3,661

14:04:28

617.00

3,762

14:04:28

617.00

69

14:04:58

616.90

2,588

14:05:18

616.90

1,000

14:05:18

616.90

620

14:05:36

617.00

191

14:06:02

617.20

2,150

14:06:39

617.10

2,594

14:06:50

617.00

61

14:06:50

617.00

1,054

14:07:01

617.10

1,423

14:07:35

617.00

3,766

14:07:53

616.90

1,436

14:08:31

616.60

1,070

14:08:31

616.60

1,862

14:09:36

616.40

3,592

14:09:41

616.40

1,234

14:10:10

616.60

1,142

14:10:10

616.60

1,282

14:11:28

616.70

301

14:11:28

616.70

3,707

14:11:55

617.10

1,388

14:11:56

617.10

2,500

14:12:02

617.00

3,087

14:12:02

617.00

1,242

14:12:02

617.00

470

14:12:05

616.90

1,777

14:12:40

617.20

3,846

14:12:50

617.20

2,438

14:12:50

617.20

130

14:12:50

617.20

106

14:12:50

617.20

725

14:13:02

617.30

1,457

14:13:14

617.30

400

14:13:25

617.30

200

14:13:26

617.30

1,348

14:13:28

617.30

1,458

14:13:29

617.30

1,000

14:13:29

617.30

948

14:14:20

617.30

400

14:14:25

617.40

528

14:14:29

617.40

1,525

14:14:29

617.40

51

14:14:29

617.40

398

14:14:29

617.40

2,000

14:14:30

617.40

104

14:14:47

617.40

1,246

14:14:51

617.40

1,788

14:16:11

618.00

1,888

14:16:11

618.00

1,000

14:16:11

618.00

1,000

14:16:11

618.00

965

14:16:27

617.70

2,190

14:16:28

617.70

1,586

14:16:53

617.70

1,396

14:18:11

618.10

2,106

14:18:11

618.10

1,215

14:18:11

618.10

417

14:18:46

617.80

1,168

14:19:09

617.90

600

14:19:10

617.90

2,329

14:19:37

617.70

1,597

14:19:45

617.80

1,920

14:19:51

617.90

1,373

14:20:04

617.90

1,297

14:20:57

617.80

2,296

14:21:17

617.90

987

14:21:17

617.90

515

14:21:17

617.90

1,000

14:21:17

617.90

1,000

14:21:17

617.90

1,374

14:21:29

617.80

200

14:21:36

617.80

597

14:21:36

617.80

308

14:21:36

617.80

996

14:21:36

617.80

533

14:21:36

617.80

106

14:21:53

617.90

1,566

14:23:20

618.80

3,260

14:23:32

618.70

4,444

14:23:39

618.60

1,520

14:24:04

618.80

1,286

14:24:35

619.10

1,270

14:24:46

619.20

838

14:24:46

619.20

183

14:24:46

619.20

838

14:25:01

619.10

2,279

14:25:01

619.10

2,000

14:25:01

619.10

729

14:25:45

619.50

2,011

14:25:55

619.50

1,472

14:25:57

619.40

1,337

14:25:57

619.40

2,264

14:25:57

619.40

882

14:25:57

619.40

783

14:26:35

619.20

3,300

14:26:49

619.20

1,000

14:26:49

619.20

1,000

14:26:49

619.20

1,000

14:26:49

619.20

1,000

14:26:49

619.20

465

14:26:53

619.20

1,000

14:26:53

619.20

1,000

14:26:53

619.20

1,000

14:26:53

619.20

1,000

14:26:53

619.20

195

14:26:59

619.30

1,229

14:27:02

619.20

3,834

14:27:02

619.20

440

14:27:02

619.20

2,000

14:27:02

619.20

290

14:27:49

619.50

1,661

14:27:54

619.50

5,277

14:27:54

619.50

417

14:27:54

619.50

9,159

14:27:55

619.50

1,839

14:27:56

619.50

1,306

14:27:59

619.40

1,680

14:28:16

619.80

2,000

14:28:16

619.80

1,000

14:28:16

619.80

1,425

14:28:16

619.80

1,000

14:28:16

619.80

1,000

14:28:16

619.80

1,000

14:28:16

619.80

248

14:28:19

619.80

1,203

14:28:23

619.80

1,439

14:28:37

619.90

1,323

14:28:41

619.80

2,659

14:28:41

619.80

2,000

14:28:41

619.80

1,000

14:29:07

620.00

97

14:29:08

620.00

765

14:29:08

620.00

2,000

14:29:08

620.00

110

14:29:22

620.10

1,329

14:29:36

620.10

4,884

14:29:41

620.10

3,567

14:29:41

620.10

268

14:29:55

619.90

665

14:29:55

619.90

2,000

14:29:55

619.90

1,853

14:30:00

620.10

2,500

14:30:01

620.10

1,187

14:30:41

620.00

5,022

14:31:07

620.00

2,372

14:31:07

620.00

333

14:31:08

620.00

1,237

14:31:08

620.00

58

14:31:09

620.00

500

14:31:19

620.00

1,301

14:31:19

620.00

1,304

14:31:21

619.90

1,412

14:31:27

619.70

167

14:31:27

619.70

1,950

14:31:43

619.50

141

14:31:44

619.50

271

14:31:45

619.50

700

14:31:45

619.50

219

14:31:46

619.50

1,307

14:31:54

619.40

3,119

14:32:26

619.50

2,879

14:32:27

619.40

1,409

14:32:30

619.30

3,019

14:32:30

619.30

603

14:32:36

619.30

1,434

14:32:50

619.10

1,000

14:32:50

619.10

482

14:32:50

619.10

373

14:32:58

619.00

527

14:32:58

619.00

700

14:33:18

618.80

1,957

14:33:19

618.80

456

14:33:19

618.80

120

14:33:19

618.80

738

14:33:25

618.50

912

14:33:43

618.50

83

14:33:43

618.50

47

14:33:43

618.50

2,110

14:34:00

618.40

1,433

14:34:04

618.50

2,613

14:34:12

618.40

1,819

14:34:19

618.50

1,206

14:34:19

618.50

501

14:34:29

618.40

427

14:34:30

618.40

973

14:34:40

617.90

1,300

14:34:47

617.80

1,500

14:34:50

617.90

1,216

14:34:54

617.90

4,377

14:35:26

617.50

4,721

14:35:26

617.50

2,000

14:35:26

617.50

705

14:35:30

617.50

1,516

14:35:58

617.80

1,495

14:36:01

617.80

2,004

14:36:07

617.50

1,436

14:36:07

617.50

1,000

14:36:07

617.50

474

14:36:07

617.40

266

14:36:10

617.40

25

14:36:10

617.40

326

14:36:10

617.40

1,400

14:36:10

617.40

2,471

14:36:10

617.40

1,000

14:36:10

617.40

510

14:37:00

617.70

1,546

14:37:05

617.60

4,534

14:37:11

617.50

163

14:37:11

617.50

151

14:37:12

617.50

2,154

14:37:26

617.40

2,458

14:37:37

617.30

3,535

14:37:37

617.20

1,600

14:37:45

617.00

40

14:37:47

617.00

1,500

14:37:57

617.20

238

14:38:04

617.20

1,398

14:38:04

617.20

1,238

14:38:04

617.20

978

14:38:04

617.20

310

14:38:12

616.80

1,701

14:38:12

616.80

238

14:38:12

616.80

2,411

14:38:12

616.80

145

14:38:30

616.80

612

14:39:03

617.20

2,522

14:39:03

617.20

2,000

14:39:03

617.20

120

14:39:03

617.20

587

14:39:10

617.20

1,683

14:39:10

617.20

523

14:39:15

617.20

800

14:39:49

618.00

2,000

14:39:49

618.00

415

14:39:53

617.90

2,000

14:39:53

617.90

1,407

14:40:26

618.10

2,000

14:40:26

618.10

1,154

14:40:36

618.10

1,306

14:40:59

618.50

1,200

14:40:59

618.50

135

14:41:28

618.40

1,712

14:41:28

618.40

1,639

14:41:39

618.40

1,188

14:41:39

618.40

3,390

14:41:52

618.30

845

14:41:52

618.30

756

14:41:52

618.30

43

14:41:52

618.30

215

14:41:52

618.30

289

14:41:52

618.30

1,202

14:42:03

618.30

1,431

14:42:19

618.30

1,000

14:42:22

618.30

2,000

14:42:22

618.30

51

14:42:40

618.10

3,317

14:43:00

618.20

2,699

14:43:00

618.20

1,324

14:43:32

618.10

1,652

14:43:32

618.10

1,368

14:44:04

618.20

3,954

14:44:14

618.00

1,500

14:44:15

618.00

1,500

14:44:29

618.00

1,232

14:44:29

618.00

1,113

14:44:29

618.00

155

14:44:42

617.90

1,262

14:44:45

617.80

2,949

14:45:07

617.60

1,000

14:45:07

617.60

253

14:45:21

617.60

363

14:45:21

617.60

1,430

14:46:11

617.50

400

14:46:11

617.50

786

14:46:11

617.50

1,067

14:46:11

617.50

2,445

14:46:14

617.50

1,833

14:46:34

617.60

2,500

14:46:34

617.60

474

14:46:57

617.60

1,500

14:47:18

617.30

3,913

14:47:28

617.30

1,580

14:47:34

617.10

1,708

14:47:34

617.10

187

14:47:34

617.10

715

14:48:10

616.90

2,500

14:48:10

616.90

294

14:48:17

616.80

757

14:48:17

616.80

688

14:49:31

617.40

5,368

14:49:31

617.40

2,611

14:49:39

617.30

4,550

14:49:46

617.00

4,297

14:49:46

616.90

1,642

14:49:49

616.70

1,864

14:49:49

616.70

785

14:49:49

616.70

691

14:50:02

616.70

1,666

14:50:02

616.70

704

14:50:05

616.70

1,698

14:50:16

616.50

1,604

14:51:26

617.60

1,445

14:51:56

617.60

1,345

14:51:56

617.60

2,000

14:51:56

617.60

88

14:51:59

617.50

1,396

14:52:01

617.50

674

14:52:03

617.50

440

14:52:03

617.50

1,535

14:52:03

617.50

43

14:52:04

617.50

970

14:52:06

617.50

546

14:52:14

617.60

600

14:52:14

617.60

1,504

14:52:17

617.50

1,600

14:52:17

617.50

16

14:52:23

617.60

1,539

14:52:53

617.60

76

14:52:53

617.60

3,917

14:53:19

617.60

4,654

14:53:30

617.60

1,004

14:53:30

617.60

1,262

14:53:49

617.70

538

14:54:04

617.70

3,216

14:54:19

617.70

3,070

14:54:44

617.80

2,494

14:55:06

617.60

1,774

14:55:21

617.90

932

14:55:21

617.90

1,031

14:55:21

617.90

500

14:55:21

617.90

688

14:55:23

617.90

2,122

14:55:35

618.00

2,837

14:55:53

618.00

1,480

14:56:00

618.00

1,890

14:56:05

618.00

1,200

14:56:05

618.00

1,287

14:56:11

617.80

1,960

14:56:31

617.90

4,500

14:56:31

617.90

48

14:56:31

617.90

1,552

14:56:31

617.90

1,084

14:56:59

617.70

4,906

14:57:26

618.00

618

14:57:27

618.00

618

14:57:27

618.00

2,000

14:57:27

618.00

5,860

14:57:28

618.00

1,309

14:57:35

618.10

1,344

14:57:43

618.20

1,461

14:57:43

618.20

459

14:58:05

618.10

1,600

14:58:05

618.10

401

14:59:01

618.50

401

14:59:01

618.50

2,000

14:59:01

618.50

1,000

14:59:01

618.50

731

14:59:03

618.50

1,614

14:59:03

618.50

615

14:59:06

618.40

3,900

14:59:06

618.40

31

14:59:06

618.40

337

14:59:12

618.40

1,576

14:59:12

618.40

1,423

14:59:35

618.00

310

14:59:35

618.00

924

14:59:36

618.00

3,572

14:59:40

618.00

1,580

15:00:00

617.70

3,400

15:00:00

617.70

31

15:00:29

617.60

2,000

15:00:29

617.60

1

15:00:31

617.60

731

15:00:31

617.50

5,323

15:00:34

617.50

2,500

15:00:35

617.70

2,000

15:00:35

617.70

679

15:00:37

617.70

4,692

15:00:40

617.70

731

15:00:52

617.60

257

15:00:53

617.60

4,548

15:01:27

617.90

2,000

15:01:27

617.90

3,821

15:01:34

618.00

2,600

15:01:34

618.00

737

15:01:43

618.10

2,731

15:01:54

618.00

2,500

15:01:54

618.00

1,944

15:01:54

618.00

1,867

15:02:01

617.80

666

15:02:13

617.90

2,304

15:02:19

617.80

1,263

15:02:19

617.80

187

15:02:19

617.80

1,172

15:02:24

617.80

200

15:02:26

617.80

2,106

15:02:47

617.80

1,554

15:03:24

617.80

52

15:03:24

617.80

3,721

15:03:33

617.90

1,292

15:04:06

618.10

2,448

15:04:27

618.00

1,100

15:04:27

618.00

237

15:04:32

618.00

1,222

15:05:44

618.90

1,277

15:05:45

618.90

1,175

15:06:06

619.30

631

15:06:31

619.50

731

15:06:31

619.50

731

15:06:31

619.50

1,319

15:06:31

619.50

2,000

15:06:35

619.40

1,137

15:06:38

619.40

4,588

15:06:38

619.40

1,500

15:06:38

619.40

2,000

15:06:38

619.40

402

15:07:18

619.60

792

15:07:18

619.60

2,500

15:07:23

619.60

500

15:07:25

619.60

2,500

15:07:47

619.70

3,816

15:07:47

619.60

4,597

15:08:00

619.60

2,411

15:08:00

619.60

376

15:08:00

619.60

1,228

15:08:06

619.50

1,567

15:08:06

619.30

1,198

15:08:10

619.20

209

15:08:10

619.20

1,585

15:08:38

619.40

2,000

15:08:39

619.40

517

15:09:04

619.20

279

15:09:04

619.20

455

15:09:06

619.20

3,027

15:09:21

619.30

2,068

15:09:35

619.30

1,535

15:10:14

619.40

600

15:10:32

619.50

1,900

15:10:32

619.50

1,730

15:11:11

619.90

2,153

15:11:11

619.90

340

15:11:19

619.90

1,720

15:11:32

620.00

167

15:11:32

620.00

893

15:11:32

620.00

208

15:11:33

619.90

76

15:11:34

619.90

1,200

15:11:40

619.90

922

15:11:40

619.90

2,000

15:11:40

619.90

1,967

15:11:51

619.90

1,247

15:12:20

619.90

1,719

15:12:20

619.90

1,312

15:12:51

620.00

1,558

15:12:51

620.00

2,273

15:12:52

620.00

1,205

15:13:06

620.00

1,223

15:13:11

619.90

348

15:13:11

619.90

311

15:13:11

619.90

58

15:13:11

619.90

195

15:13:11

619.90

86

15:13:29

619.70

100

15:13:42

619.60

2,749

15:13:45

619.60

1,454

15:13:45

619.60

25

15:13:57

619.70

1,268

15:14:13

619.60

1,621

15:14:13

619.60

541

15:14:13

619.60

497

15:14:23

619.30

793

15:14:23

619.30

1,029

15:14:23

619.30

1,216

15:14:37

619.30

3,417

15:14:57

619.10

4,198

15:15:09

619.00

1,531

15:15:17

619.20

4,065

15:15:37

618.90

1,464

15:16:49

618.80

3,000

15:17:00

618.80

2,601

15:17:00

618.80

1,900

15:17:00

618.80

200

15:17:00

618.80

1,877

15:17:13

618.40

1,211

15:17:43

619.00

2,000

15:17:43

619.00

1,877

15:17:47

618.90

1,239

15:17:47

618.90

1,312

15:17:47

618.90

2,117

15:17:57

618.80

3,813

15:17:57

618.80

1,418

15:18:20

618.50

2,838

15:18:26

618.40

2,151

15:18:28

618.30

1,212

15:18:58

618.30

1,682

15:18:58

618.30

26

15:19:23

618.50

2,381

15:19:23

618.50

2,000

15:20:01

618.80

1,398

15:20:01

618.80

1,333

15:20:28

618.70

1,215

15:20:55

619.00

500

15:20:55

619.00

500

15:20:55

619.00

307

15:20:55

619.00

731

15:20:55

619.00

120

15:21:00

619.00

2,271

15:21:02

619.10

731

15:21:04

619.10

731

15:21:11

619.10

1,253

15:21:30

619.30

731

15:21:30

619.30

731

15:21:34

619.30

1,590

15:21:40

619.20

4,338

15:21:53

619.30

1,719

15:21:53

619.30

500

15:21:53

619.30

500

15:21:53

619.30

500

15:21:58

619.30

1,241

15:21:59

619.30

2,164

15:22:08

619.30

1,942

15:22:11

619.30

938

15:22:30

619.50

2,840

15:22:59

619.50

1,301

15:22:59

619.50

3,283

15:23:10

619.60

699

15:23:14

619.60

2,628

15:23:14

619.60

483

15:23:14

619.60

173

15:23:14

619.60

417

15:23:14

619.60

1,500

15:23:54

619.40

4,301

15:24:08

619.50

2,298

15:24:08

619.50

1,345

15:24:08

619.50

129

15:24:28

619.30

1,000

15:24:28

619.30

572

15:24:28

619.30

1,000

15:24:28

619.30

361

15:24:29

619.30

1,639

15:24:29

619.30

436

15:25:11

619.70

695

15:25:11

619.70

600

15:25:16

619.70

461

15:25:16

619.80

942

15:25:16

619.80

716

15:25:20

619.80

2,000

15:25:20

619.80

1,000

15:25:20

619.80

2,000

15:25:20

619.80

11

15:25:22

619.80

1,414

15:25:23

619.70

1,000

15:25:23

619.70

1,500

15:25:26

619.60

1,354

15:25:26

619.60

3,212

15:25:26

619.60

1,192

15:25:45

619.60

1,486

15:25:45

619.60

332

15:25:53

619.60

2,713

15:25:53

619.60

120

15:25:53

619.60

1,646

15:26:14

619.60

4,348

15:26:14

619.60

53

15:26:14

619.60

500

15:26:14

619.60

1,942

15:26:34

619.50

2,097

15:26:52

619.70

1,673

15:26:56

619.60

1,557

15:27:13

619.50

1,135

15:27:13

619.50

844

15:27:32

619.70

1,000

15:27:32

619.70

281

15:28:55

619.70

1,053

15:28:55

619.70

2,447

15:28:56

619.70

3,452

15:29:14

619.70

2,000

15:29:14

619.70

1,000

15:29:14

619.70

569

15:29:25

619.70

600

15:29:38

619.80

1,079

15:29:38

619.80

1,016

15:30:11

619.90

1,785

15:30:11

619.90

2,000

15:30:11

619.90

402

15:30:26

619.90

480

15:31:15

620.10

2,940

15:31:35

620.00

500

15:31:35

620.00

500

15:31:36

620.00

3,076

15:31:36

620.00

731

15:31:55

620.10

731

15:31:55

620.10

500

15:31:55

620.10

66

15:32:00

620.10

1,151

15:32:00

620.10

170

15:32:00

620.10

107

15:32:04

620.10

1,244

15:32:09

620.10

731

15:32:09

620.10

723

15:32:15

620.00

411

15:32:34

620.00

4,332

15:32:36

620.00

4,730

15:32:41

620.00

242

15:32:41

620.00

3,147

15:32:46

620.00

1,385

15:33:04

619.80

2,287

15:33:05

619.80

2,000

15:33:05

619.80

287

15:33:26

619.60

800

15:33:26

619.60

537

15:33:31

619.60

1,348

15:33:35

619.50

1,211

15:33:39

619.40

1,259

15:33:39

619.30

2,262

15:34:06

619.40

2,906

15:34:09

619.40

1,786

15:34:32

619.60

2,248

15:34:32

619.60

1,776

15:34:32

619.60

800

15:34:32

619.60

580

15:34:56

619.50

1,000

15:34:56

619.50

1,000

15:34:56

619.50

2,000

15:34:56

619.50

1,274

15:34:56

619.50

1,274

15:34:56

619.50

1,425

15:35:01

619.40

4,089

15:35:01

619.30

1,500

15:35:01

619.30

583

15:35:01

619.30

516

15:35:21

619.20

1,300

15:35:21

619.20

1,309

15:36:05

619.20

4,969

15:36:05

619.20

2,000

15:36:05

619.20

1,345

15:36:05

619.20

800

15:36:05

619.20

120

15:36:09

619.20

1,270

15:36:28

619.20

686

15:36:28

619.20

1,000

15:36:28

619.20

2,000

15:36:28

619.20

1,000

15:36:28

619.20

403

15:36:31

619.10

4,138

15:36:48

618.90

305

15:36:48

618.90

600

15:36:48

618.90

308

15:36:53

618.90

392

15:36:53

618.90

800

15:36:53

618.90

148

15:36:58

618.90

852

15:36:58

618.90

487

15:37:01

618.90

4,664

15:37:25

619.00

2,000

15:37:25

619.00

373

15:37:31

619.00

4,485

15:37:31

619.00

1,862

15:37:53

619.00

1,000

15:37:53

619.00

244

15:37:58

618.90

1,579

15:38:03

618.90

1,000

15:38:03

618.90

444

15:38:05

618.80

2,290

15:38:05

618.80

145

15:38:05

618.80

1,024

15:38:05

618.80

700

15:38:16

618.90

4,036

15:38:23

618.80

476

15:38:23

618.80

1,543

15:38:40

618.90

3,979

15:38:45

618.80

400

15:38:45

618.80

1,005

15:38:49

618.70

2,533

15:39:16

619.00

1,333

15:39:17

619.00

1,500

15:39:19

619.00

2,214

15:39:39

619.10

350

15:39:43

619.30

1,000

15:39:45

619.30

1,343

15:39:58

619.30

3,934

15:39:58

619.30

663

15:40:03

619.10

210

15:40:03

619.20

1,600

15:40:03

619.20

174

15:40:12

619.10

4,706

15:40:29

619.10

1,317

15:40:44

619.00

400

15:40:46

619.00

500

15:40:49

619.00

2,417

15:40:49

619.00

1,500

15:40:49

619.00

744

15:40:56

619.00

1,389

15:41:01

619.00

1,276

15:41:06

619.00

984

15:41:06

619.00

100

15:41:06

619.00

191

15:41:11

619.00

1,282

15:41:16

618.80

1,421

15:41:21

618.80

579

15:41:21

618.80

696

15:41:26

618.70

1,000

15:41:26

618.70

376

15:41:30

618.70

1,461

15:41:30

618.70

1,700

15:41:31

618.70

1,317

15:41:31

618.70

2,000

15:41:31

618.70

120

15:41:31

618.70

610

15:42:01

618.60

1,445

15:42:06

618.60

1,413

15:42:11

618.60

701

15:42:11

618.60

133

15:42:11

618.60

442

15:42:16

618.60

1,276

15:42:21

618.60

838

15:42:21

618.60

437

15:42:44

619.10

920

15:42:44

619.10

1,000

15:42:44

619.10

1,372

15:42:44

619.10

247

15:42:47

619.00

2,253

15:42:49

619.00

1,209

15:43:02

619.10

2,000

15:43:02

619.10

844

15:43:02

619.00

379

15:43:02

619.00

1,448

15:43:02

619.00

2,000

15:43:02

619.00

1,432

15:43:26

619.20

700

15:43:28

619.20

1,237

15:43:33

619.20

1,000

15:43:33

619.20

120

15:43:33

619.20

286

15:43:46

619.20

2,000

15:43:46

619.20

1,086

15:43:51

619.00

549

15:43:51

619.00

837

15:44:48

619.00

5,794

15:44:48

619.00

2,000

15:44:48

619.00

1,000

15:44:48

619.00

1,274

15:44:48

619.00

1,274

15:44:48

619.00

120

15:44:48

619.00

1,000

15:44:48

619.00

300

15:44:50

619.00

1,049

15:44:50

619.00

953

15:44:53

618.90

20

15:44:53

618.90

92

15:44:55

618.90

475

15:45:03

619.00

1,000

15:45:03

619.00

1,775

15:45:07

618.90

1,560

15:45:13

618.80

1,274

15:45:17

618.80

1,000

15:45:17

618.80

306

15:45:22

618.80

1,331

15:45:27

618.80

683

15:45:27

618.80

600

15:45:57

619.00

3,079

15:45:57

619.00

600

15:45:57

619.00

440

15:45:57

619.00

1,425

15:45:57

619.00

1,000

15:45:57

619.00

899

15:45:58

618.90

4,394

15:45:59

618.90

2,000

15:45:59

618.90

38

15:46:18

618.70

1,000

15:46:18

618.70

2,000

15:46:18

618.70

300

15:46:18

618.70

764

15:46:40

618.70

2,914

15:46:40

618.70

1,782

15:46:40

618.70

1,600

15:46:40

618.70

343

15:47:01

618.70

572

15:47:01

618.70

143

15:47:01

618.70

136

15:47:04

618.70

22

15:47:04

618.70

524

15:47:11

618.80

467

15:47:11

618.80

1,736

15:47:17

618.80

1,326

15:47:21

618.90

1,224

15:47:27

618.90

297

15:47:27

618.90

1,094

15:47:35

619.00

1,317

15:47:36

618.90

4,177

15:47:36

618.90

876

15:47:36

618.90

768

15:47:45

618.80

3,164

15:48:05

618.50

1,900

15:48:05

618.50

1,192

15:48:12

618.50

1,500

15:48:12

618.50

462

15:48:12

618.50

187

15:48:12

618.50

2,000

15:48:12

618.50

79

15:48:25

618.40

1,402

15:48:25

618.40

1,332

15:48:25

618.40

469

15:48:32

618.10

311

15:48:32

618.10

1,600

15:48:32

618.10

400

15:49:02

618.70

1,000

15:49:02

618.70

297

15:49:05

618.70

1,469

15:49:11

618.70

297

15:49:11

618.70

1,653

15:49:32

618.90

1,955

15:49:32

618.90

924

15:49:32

618.90

1,601

15:49:36

618.80

3,380

15:49:42

618.80

700

15:49:42

618.80

3,754

15:49:42

618.80

1

15:49:58

618.80

1,940

15:49:58

618.80

1,161

15:49:58

618.80

1,203

15:50:05

618.80

2,211

15:50:19

618.30

3,452

15:50:32

618.30

543

15:50:32

618.30

1,976

15:50:33

618.30

1,300

15:50:33

618.30

1,758

15:50:33

618.30

761

15:51:05

618.50

1,234

15:51:10

618.50

1,241

15:51:13

618.40

1,450

15:51:15

618.40

1,847

15:51:15

618.40

2,000

15:51:15

618.40

1,000

15:51:15

618.40

440

15:51:25

618.20

334

15:51:25

618.20

37

15:51:46

618.20

1,385

15:51:46

618.20

798

15:51:48

618.20

3,612

15:51:48

618.20

795

15:52:05

618.20

2,911

15:52:08

618.10

1,451

15:52:08

618.10

1,906

15:52:24

618.10

424

15:52:24

618.10

1,127

15:52:33

618.10

890

15:52:33

618.10

356

15:52:57

618.10

187

15:52:57

618.10

297

15:52:57

618.10

2,000

15:52:59

618.10

2,000

15:52:59

618.10

133

15:53:02

618.10

1,409

15:53:07

618.10

1,410

15:53:13

618.10

1,474

15:53:18

618.10

1,354

15:53:22

618.10

1,391

15:53:27

618.00

934

15:53:27

618.00

3,081

15:54:01

618.00

1,372

15:54:01

618.00

2,000

15:54:02

618.00

1,661

15:54:03

618.00

1,196

15:54:27

618.20

1,438

15:54:27

618.20

2,000

15:54:27

618.20

1,000

15:54:29

618.20

4,774

15:54:35

618.10

3,374

15:55:05

618.00

4,865

15:55:19

617.90

352

15:55:19

617.90

1,256

15:55:42

617.90

2,438