Source - RNS
RNS Number : 5095M
HSBC Holdings PLC
13 October 2016
 


 

HSBC HOLDINGS PLC

 

                   13 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:             

13 October 2016

Number of ordinary shares of US$0.50 each purchased:

5,045,543



Highest price paid per share:

£6.1560



Lowest price paid per share:

£6.0420

Volume weighted average price paid per share:

£6.0884

Following the purchase of these shares, the Company holds 152,451,612 of its ordinary shares in treasury and has 19,913,255,925 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,913,255,925. 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

08:01:05

611.60

1,255

08:01:08

611.70

115

08:01:08

611.70

675

08:01:08

611.70

57

08:01:08

611.70

300

08:01:08

611.70

241

08:01:09

611.20

1,072

08:01:11

611.20

880

08:01:12

611.20

2

08:01:12

611.20

187

08:01:12

611.20

1,016

08:01:32

611.30

2,281

08:01:44

611.30

1,392

08:01:47

611.30

1,653

08:01:49

611.30

1,389

08:02:08

611.00

305

08:02:08

611.00

1,159

08:02:08

611.00

596

08:02:09

610.70

1,494

08:02:09

611.00

2,273

08:02:19

610.20

800

08:02:19

610.20

604

08:02:23

609.30

4,175

08:02:27

609.10

439

08:02:30

609.10

857

08:02:45

609.70

4,847

08:02:45

610.00

684

08:03:08

610.50

4,992

08:03:14

610.50

2,168

08:03:28

610.90

3,310

08:04:05

611.70

336

08:04:09

611.50

222

08:04:09

611.50

4,878

08:04:09

611.50

5,377

08:04:39

611.90

2,834

08:04:39

611.90

1,136

08:04:39

612.20

290

08:04:39

612.20

6,076

08:04:54

612.20

701

08:04:54

612.20

535

08:04:59

612.20

1,576

08:05:01

612.00

2,159

08:05:01

612.00

33

08:05:01

612.00

91

08:05:01

612.00

1,029

08:05:02

612.00

1,546

08:05:02

612.00

247

08:05:08

611.80

1,350

08:05:13

611.50

1,515

08:05:34

611.50

390

08:05:38

611.50

592

08:05:38

611.50

2,220

08:05:50

611.60

4,605

08:05:50

611.70

2,000

08:06:12

612.10

2,777

08:06:12

612.10

2,075

08:06:12

612.10

4,242

08:06:16

611.60

717

08:06:20

611.70

2,273

08:06:29

611.40

2,871

08:06:41

611.10

4,073

08:06:45

611.10

1,198

08:06:53

611.00

1,377

08:06:53

611.00

784

08:06:53

611.00

534

08:06:55

610.80

1,717

08:07:09

611.00

2,715

08:07:13

610.80

1,217

08:07:17

610.60

2,318

08:07:38

610.00

232

08:07:39

610.10

1,440

08:07:39

610.10

1,854

08:07:43

610.10

391

08:07:43

610.10

890

08:07:46

610.10

1,368

08:07:50

610.10

395

08:07:50

610.10

929

08:08:03

610.10

180

08:08:03

610.10

3,885

08:08:03

610.10

236

08:08:13

610.80

1,361

08:08:23

611.00

161

08:08:23

611.00

2,000

08:08:23

611.00

2,395

08:08:26

610.90

1,785

08:08:26

610.90

1,271

08:08:26

610.90

150

08:08:26

610.90

1,697

08:08:44

610.90

2,584

08:08:49

611.10

1,241

08:08:50

611.00

447

08:08:50

611.00

437

08:08:50

611.00

3,258

08:08:53

610.90

1,361

08:08:58

610.90

659

08:08:58

610.90

904

08:09:09

610.90

612

08:09:16

611.00

4,167

08:09:16

611.10

1,447

08:09:18

610.80

1,203

08:09:34

611.10

1,548

08:09:35

611.00

1,193

08:09:35

611.10

2,623

08:09:35

611.10

877

08:09:41

611.00

1,276

08:09:41

611.00

36

08:09:48

610.90

1,831

08:09:53

610.80

1,155

08:09:53

610.90

1,556

08:10:11

610.70

4,128

08:10:16

610.60

1,152

08:10:16

610.60

419

08:10:16

610.70

1,807

08:10:20

610.20

1,196

08:10:29

610.50

1,593

08:10:29

610.50

171

08:10:32

610.40

1,372

08:10:43

610.60

1,846

08:10:43

610.60

1,822

08:10:46

610.40

1,805

08:10:51

610.30

848

08:10:51

610.30

687

08:10:51

610.40

1,369

08:11:10

610.70

3,925

08:11:16

610.70

1,222

08:11:16

610.70

1,376

08:11:30

610.60

1,948

08:11:30

610.60

2,000

08:11:30

610.60

187

08:11:34

610.60

345

08:11:36

610.50

1,539

08:11:54

610.90

1,523

08:11:56

610.80

4,273

08:12:00

610.80

50

08:12:00

610.80

134

08:12:00

610.80

1,065

08:12:00

610.80

1,577

08:12:11

610.90

175

08:12:11

610.90

1,171

08:12:11

610.90

714

08:12:11

610.90

139

08:12:11

610.90

714

08:12:16

610.90

1,897

08:12:33

611.00

1,464

08:12:36

611.00

1,443

08:12:41

611.00

557

08:12:41

611.00

905

08:12:45

611.00

1,000

08:12:45

611.00

295

08:12:49

611.00

1,294

08:12:53

610.90

1,321

08:12:56

610.90

3,596

08:12:56

610.90

319

08:12:56

611.00

1,262

08:13:14

611.00

1,373

08:13:16

610.90

3,624

08:13:16

610.90

1,811

08:13:33

611.00

42

08:13:33

611.00

1,242

08:13:39

610.90

241

08:13:39

610.90

3,400

08:13:39

610.90

504

08:13:57

611.20

2,284

08:14:10

611.30

2,000

08:14:38

611.70

176

08:14:38

611.70

852

08:14:38

611.70

4,538

08:14:39

611.60

1,132

08:14:39

611.60

240

08:14:39

611.60

2,000

08:14:39

611.60

130

08:14:39

611.60

6,635

08:14:39

611.70

169

08:14:43

611.50

800

08:14:43

611.50

491

08:15:00

611.50

2,654

08:15:00

611.50

897

08:15:00

611.60

22

08:15:00

611.60

425

08:15:00

611.60

879

08:15:03

611.40

2,185

08:15:34

611.30

1,587

08:15:40

611.30

2,846

08:15:41

611.30

4,503

08:15:41

611.30

1,655

08:15:54

611.10

3,232

08:15:55

611.00

2,173

08:17:00

611.20

1,856

08:17:00

611.30

2,445

08:17:00

611.30

2,050

08:17:19

611.40

989

08:17:22

611.30

582

08:17:28

611.20

1,400

08:17:29

611.20

2,000

08:17:47

611.40

4,440

08:17:48

611.30

4,697

08:17:48

611.30

300

08:17:48

611.30

2,000

08:17:48

611.30

1,300

08:17:50

611.20

50

08:17:50

611.20

426

08:17:50

611.20

4,983

08:17:50

611.20

2,000

08:17:50

611.20

799

08:17:50

611.20

1,340

08:18:05

611.10

2,380

08:18:06

611.10

2,000

08:18:06

611.10

921

08:18:17

611.00

1,191

08:18:21

610.80

586

08:18:21

610.80

2,082

08:18:25

610.80

1,506

08:18:35

610.90

1,476

08:18:48

610.80

2,277

08:18:48

610.80

23

08:18:49

610.80

2,000

08:18:49

610.80

508

08:19:08

610.70

1,714

08:19:09

610.60

632

08:19:09

610.60

1,713

08:19:15

610.50

1,485

08:19:19

610.40

145

08:19:19

610.40

1,671

08:19:19

610.40

264

08:19:19

610.40

1,071

08:19:21

610.30

898

08:19:21

610.30

450

08:20:01

610.00

1,699

08:20:04

610.10

2,471

08:20:04

610.10

246

08:20:04

610.10

1,080

08:20:04

610.10

297

08:20:24

610.10

4,701

08:20:24

610.10

2,000

08:20:24

610.20

278

08:20:30

610.10

1,233

08:20:30

610.10

1,513

08:20:35

610.00

1,189

08:20:35

610.00

1,455

08:20:35

610.00

2,752

08:20:35

610.00

130

08:20:40

610.00

1,241

08:20:43

609.90

1,350

08:20:52

609.70

500

08:20:52

609.70

1,713

08:20:58

609.70

1,273

08:20:58

609.70

137

08:21:11

609.70

42

08:21:11

609.70

2,156

08:21:11

609.70

1,227

08:21:13

609.50

1,000

08:21:13

609.50

574

08:21:13

609.60

1,802

08:21:34

609.60

3,959

08:21:34

609.60

800

08:21:34

609.60

901

08:21:47

609.60

1,343

08:21:47

609.60

2,063

08:22:06

609.60

4,617

08:22:07

609.50

431

08:22:07

609.50

1,573

08:22:14

609.50

993

08:22:14

609.50

485

08:22:22

609.30

1,281

08:22:32

609.30

71

08:22:33

609.30

216

08:22:33

609.30

236

08:22:33

609.30

823

08:22:33

609.30

1,737

08:22:51

609.50

4,428

08:22:51

609.50

1,605

08:23:04

609.50

128

08:23:04

609.50

2,878

08:23:16

609.90

1,679

08:23:20

609.70

3,358

08:23:31

609.70

225

08:23:31

609.70

896

08:23:31

609.70

258

08:23:36

609.50

1,532

08:23:48

609.60

3,171

08:23:49

609.50

1,197

08:24:05

609.40

1,064

08:24:06

609.40

1,224

08:24:06

609.40

2,032

08:24:13

609.60

2,314

08:24:15

609.60

734

08:24:28

609.60

129

08:24:28

609.60

2,185

08:25:12

609.70

600

08:25:12

609.70

1,928

08:25:12

609.70

1,258

08:25:19

609.60

98

08:25:19

609.60

1,150

08:25:38

609.40

1,958

08:25:38

609.40

1

08:25:38

609.40

1,549

08:26:06

609.60

3

08:26:06

609.60

900

08:26:06

609.60

900

08:26:06

609.60

500

08:26:06

609.60

145

08:26:12

609.50

2,520

08:26:12

609.50

426

08:26:12

609.50

846

08:26:12

609.50

1,020

08:26:12

609.50

596

08:26:12

609.50

703

08:26:30

609.50

4,366

08:26:38

609.60

2,000

08:26:39

609.60

1,486

08:26:44

609.50

3,000

08:26:44

609.50

120

08:27:17

609.60

3,315

08:27:17

609.60

1,526

08:27:17

609.60

2,000

08:27:17

609.60

3,101

08:27:17

609.60

369

08:27:17

609.60

369

08:27:17

609.60

3,865

08:27:17

609.60

163

08:27:20

609.50

1,792

08:27:21

609.50

324

08:27:23

609.50

1,300

08:27:23

609.50

57

08:27:56

610.10

2,700

08:27:56

610.10

892

08:27:57

610.10

1,200

08:27:57

610.10

1,100

08:27:57

610.10

232

08:28:09

609.90

198

08:28:09

609.90

2,000

08:28:09

609.90

1,200

08:28:09

609.90

850

08:28:10

609.90

1,342

08:28:14

609.90

198

08:28:18

610.10

2,000

08:28:28

610.20

2,000

08:28:34

610.20

5,363

08:28:35

610.20

2,000

08:28:35

610.20

428

08:28:45

610.10

1,529

08:28:45

610.20

428

08:28:45

610.20

3,867

08:28:49

610.00

1,358

08:28:52

610.00

1,283

08:28:57

610.00

525

08:29:01

610.00

364

08:29:02

610.00

31

08:29:02

610.00

2,167

08:29:14

610.00

58

08:29:14

610.00

3,000

08:29:29

610.40

1,750

08:29:29

610.40

1,016

08:29:29

610.40

108

08:29:34

610.40

1,381

08:29:34

610.40

1,391

08:29:35

610.40

1,900

08:29:42

610.40

1,199

08:29:45

610.40

934

08:29:45

610.40

345

08:29:50

610.30

1,488

08:29:51

610.30

2,136

08:29:51

610.30

1,000

08:29:51

610.30

879

08:29:57

610.20

1,357

08:29:57

610.20

1,816

08:30:03

610.00

1,341

08:30:31

609.90

1,479

08:30:31

609.90

1,200

08:30:31

609.90

1,101

08:30:45

609.80

1,448

08:30:45

609.80

1,766

08:30:57

609.90

3,795

08:31:00

609.80

1,373

08:31:52

609.80

998

08:31:52

609.80

3,696

08:31:54

609.80

127

08:31:57

609.80

714

08:31:57

609.80

593

08:31:58

609.80

685

08:31:58

609.80

705

08:32:06

609.70

1,912

08:32:10

610.00

367

08:32:10

610.00

1,000

08:32:10

610.00

1,576

08:32:13

610.20

1,000

08:32:13

610.20

1,640

08:32:15

610.10

2,104

08:32:28

610.30

2,022

08:32:28

610.30

252

08:32:30

610.30

1,200

08:32:30

610.30

205

08:32:35

610.30

1,293

08:32:39

610.30

1,800

08:32:39

610.30

696

08:32:49

610.30

3,356

08:32:49

610.30

1,245

08:33:19

610.30

2,492

08:33:19

610.30

1,000

08:33:19

610.30

858

08:33:51

610.30

3,430

08:33:51

610.30

2,000

08:33:51

610.30

1,098

08:34:06

610.40

1,073

08:34:06

610.40

164

08:34:06

610.40

2,569

08:34:07

610.40

1,195

08:34:22

610.40

1,000

08:34:22

610.40

1,000

08:34:25

610.50

1,289

08:34:25

610.50

21

08:34:31

610.50

1,209

08:34:34

610.40

3,923

08:34:34

610.40

148

08:34:34

610.40

1,323

08:35:07

610.50

3,904

08:35:07

610.50

1,354

08:35:30

610.50

1,588

08:36:13

610.30

2,000

08:36:13

610.30

1,000

08:36:13

610.30

1,000

08:36:13

610.30

607

08:36:31

610.30

2,000

08:36:31

610.30

1,000

08:36:31

610.30

898

08:36:37

610.20

142

08:36:37

610.20

4,543

08:36:39

610.10

169

08:36:39

610.10

1,840

08:36:39

610.10

814

08:37:14

610.10

2,000

08:37:14

610.10

2,238

08:37:54

610.10

3,602

08:37:54

610.10

1,886

08:37:54

610.10

20

08:37:59

610.00

1,614

08:38:28

610.10

1,784

08:38:28

610.20

704

08:38:28

610.20

3,926

08:39:40

610.40

636

08:39:41

610.40

230

08:39:41

610.40

476

08:39:41

610.40

272

08:39:45

610.50

2,668

08:39:45

610.50

187

08:39:47

610.50

1,200

08:39:49

610.40

3,804

08:39:53

610.50

1,307

08:39:53

610.50

1,256

08:39:56

610.50

2,000

08:39:56

610.50

1,546

08:39:59

610.40

417

08:39:59

610.40

1,696

08:39:59

610.40

632

08:39:59

610.40

1,200

08:39:59

610.40

224

08:40:02

610.50

1,000

08:40:02

610.50

253

08:40:04

610.50

1,900

08:40:04

610.50

334

08:40:05

610.40

2,630

08:40:05

610.40

2,000

08:40:19

610.30

3,927

08:40:19

610.30

1,000

08:40:19

610.30

585

08:40:24

610.20

47

08:40:24

610.20

1,224

08:40:59

610.20

1,550

08:41:43

610.40

2,000

08:42:26

610.40

1,120

08:42:26

610.40

3,735

08:42:29

610.50

2,000

08:42:29

610.50

1,200

08:42:29

610.50

962

08:42:31

610.40

4

08:42:32

610.40

2,878

08:42:54

610.40

1,508

08:43:03

610.60

3,195

08:43:09

610.60

1,346

08:43:13

610.60

2,025

08:43:25

610.50

188

08:43:25

610.50

47

08:43:25

610.50

264

08:44:16

610.80

1,280

08:44:28

610.60

4,319

08:44:28

610.60

219

08:44:28

610.60

1,000

08:44:28

610.60

1,067

08:44:45

610.50

1,200

08:44:45

610.50

350

08:45:08

610.50

431

08:45:08

610.50

1,000

08:45:08

610.50

280

08:45:18

610.50

1,340

08:46:09

611.00

1,606

08:46:59

611.40

1,515

08:47:12

611.30

4,972

08:47:12

611.30

1,000

08:47:12

611.30

1,000

08:47:12

611.30

1,903

08:48:14

612.30

1,928

08:48:14

612.30

1,000

08:48:14

612.30

24

08:48:16

612.20

1,739

08:48:16

612.20

29

08:48:16

612.20

1,323

08:48:19

612.10

912

08:48:19

612.10

3,497

08:48:23

612.10

168

08:48:23

612.10

1,000

08:48:23

612.10

1,000

08:48:23

612.10

869

08:48:55

612.30

1,292

08:49:09

612.40

3,000

08:49:09

612.40

3,230

08:49:11

612.30

2,985

08:49:11

612.30

298

08:49:11

612.30

172

08:49:11

612.30

1,151

08:49:12

612.00

1,744

08:49:12

612.00

1,754

08:49:15

612.00

1,390

08:49:19

612.00

1,415

08:49:24

612.00

1,188

08:49:29

611.90

1,859

08:49:33

611.90

986

08:49:35

611.90

563

08:49:35

611.90

160

08:49:37

611.90

1,659

08:49:39

611.90

320

08:49:40

611.90

80

08:49:45

611.90

80

08:49:49

611.90

320

08:49:49

611.90

1,603

08:49:57

611.90

80

08:49:59

611.90

160

08:50:00

611.90

2,640

08:50:00

611.90

718

08:50:01

611.90

853

08:50:07

611.90

320

08:50:09

611.90

2,676

08:50:21

611.80

1,409

08:50:21

611.80

1,364

08:50:48

611.60

557

08:50:48

611.60

655

08:50:48

611.60

40

08:50:48

611.60

139

08:50:48

611.60

807

08:51:02

611.40

1,395

08:51:33

611.60

1,862

08:51:33

611.60

1,655

08:51:36

611.50

1,862

08:52:37

611.30

1,209

08:52:37

611.30

235

08:52:51

611.30

353

08:52:51

611.30

636

08:52:51

611.30

416

08:53:00

611.10

274

08:53:00

611.10

1,051

08:53:00

611.10

274

08:54:09

611.40

1,535

08:54:12

611.50

2,000

08:54:12

611.50

1,384

08:54:12

611.50

170

08:54:18

611.30

778

08:54:18

611.30

566

08:54:18

611.40

4,323

08:55:19

611.40

660

08:55:19

611.40

2,867

08:55:30

611.40

2,556

08:55:35

611.10

199

08:55:35

611.10

3,886

08:56:24

611.20

1,918

08:56:54

611.20

4,947

08:56:59

611.20

1,224

08:56:59

611.20

943

08:56:59

611.20

1,903

08:56:59

611.20

717

08:56:59

611.20

496

08:56:59

611.20

80

08:56:59

611.20

800

08:56:59

611.20

2,240

08:56:59

611.20

160

08:57:00

611.20

80

08:57:00

611.20

119

08:57:00

611.20

1,605

08:57:04

611.10

257

08:57:04

611.10

1,295

08:57:08

611.10

80

08:57:08

611.10

80

08:57:08

611.10

80

08:57:11

611.10

2,000

08:57:11

611.10

2,419

08:57:11

611.10

1,265

08:57:12

611.00

164

08:57:12

611.00

317

08:57:12

611.00

1,659

08:57:12

611.10

735

08:57:12

611.10

1,000

08:57:12

611.10

928

08:57:12

611.10

1,959

08:57:12

611.10

1,000

08:57:12

611.10

1,000

08:57:12

611.10

1,397

08:57:12

611.10

1,200

08:57:12

611.10

433

08:57:25

610.90

685

08:57:25

610.90

1,513

08:57:25

610.90

2,094

08:57:25

610.90

1,000

08:57:25

610.90

426

08:57:43

610.80

196

08:57:43

610.80

2,178

08:57:50

610.80

1,348

08:57:56

610.90

1,907

08:58:03

610.90

291

08:58:03

610.90

600

08:58:14

611.10

600

08:58:14

611.10

2,000

08:58:14

611.10

1,000

08:58:14

611.10

1,000

08:58:14

611.10

1,000

08:58:15

611.10

2,000

08:58:15

611.10

1,000

08:58:15

611.10

1,000

08:58:15

611.10

1,000

08:58:16

611.10

1,417

08:58:27

611.00

1,184

08:58:27

611.00

3,436

08:58:47

611.30

1,216

08:58:47

611.30

3,043

08:58:51

611.20

1,754

08:59:38

611.70

2,000

08:59:38

611.70

48

09:00:40

612.20

2,310

09:00:45

612.10

400

09:00:45

612.10

2,000

09:00:45

612.10

2,000

09:00:45

612.10

3,272

09:01:11

612.20

221

09:01:11

612.20

216

09:01:11

612.20

615

09:01:11

612.20

233

09:01:11

612.20

645

09:01:11

612.20

2,582

09:01:21

612.20

688

09:01:21

612.20

4,326

09:01:25

612.40

1,000

09:01:25

612.40

3,021

09:01:35

612.70

2,000

09:01:35

612.70

809

09:01:36

612.60

2,787

09:01:40

612.50

4,013

09:01:49

612.50

400

09:01:49

612.50

300

09:01:54

612.50

1,200

09:01:58

612.50

484

09:02:03

612.50

661

09:02:03

612.50

507

09:02:03

612.50

350

09:02:06

612.50

112

09:02:06

612.50

568

09:02:06

612.50

1,866

09:02:11

612.70

458

09:02:11

612.70

1,100

09:02:31

612.70

664

09:02:31

612.70

1,877

09:02:31

612.80

1,415

09:02:31

612.80

2,303

09:03:07

612.80

1,219

09:03:07

612.80

1,270

09:03:21

612.70

1,822

09:03:21

612.70

300

09:03:21

612.70

1,575

09:03:27

612.70

2,204

09:03:27

612.70

242

09:03:28

612.70

514

09:03:28

612.70

586

09:03:28

612.70

2,000

09:03:28

612.70

300

09:04:46

612.20

1,608

09:04:46

612.20

1,210

09:05:14

611.90

328

09:05:25

612.20

191

09:05:25

612.20

1,633

09:05:39

612.10

315

09:05:39

612.10

2,000

09:05:39

612.10

1,000

09:05:39

612.10

1,000

09:05:39

612.10

561

09:05:47

612.00

2,000

09:05:47

612.10

199

09:06:08

611.90

761

09:06:21

611.90

374

09:06:21

611.90

198

09:06:21

611.90

525

09:06:21

611.90

3,269

09:06:21

611.90

2,000

09:06:34

611.90

100

09:06:40

611.90

1,000

09:07:02

612.40

1,214

09:07:08

612.40

1,549

09:07:18

612.40

2,000

09:07:45

612.80

1,000

09:07:45

612.80

2,000

09:07:45

612.80

522

09:07:46

612.70

4,498

09:08:09

612.40

2,000

09:08:13

612.40

576

09:08:13

612.40

362

09:08:13

612.40

171

09:08:13

612.40

1,072

09:08:13

612.40

430

09:08:13

612.40

2,046

09:08:25

612.40

1

09:09:00

612.40

2,097

09:09:00

612.40

432

09:09:20

612.40

1,640

09:09:37

612.40

5

09:10:08

612.40

3,219

09:10:08

612.40

1,450

09:10:08

612.40

850

09:10:08

612.40

1,013

09:10:44

612.40

1,752

09:10:44

612.40

656

09:11:20

612.60

2,000

09:11:20

612.60

1,300

09:11:20

612.70

95

09:11:20

612.70

5,809

09:11:21

612.70

1,526

09:11:24

612.50

900

09:11:24

612.50

3,896

09:11:41

612.50

3,811

09:11:59

612.40

1,000

09:11:59

612.40

278

09:12:13

612.20

619

09:12:13

612.20

284

09:12:13

612.20

2,081

09:12:13

612.20

1,299

09:12:29

612.10

1,304

09:12:55

612.30

2,217

09:12:55

612.30

79

09:12:55

612.30

1,145

09:12:55

612.30

731

09:12:57

612.20

1,752

09:13:39

612.30

194

09:13:39

612.30

3,633

09:14:24

612.70

2,233

09:14:24

612.70

1,224

09:14:47

612.90

1,309

09:14:59

612.90

80

09:15:00

612.90

4,493

09:15:24

612.80

3,100

09:16:07

612.40

2,205

09:16:21

612.30

1,375

09:16:21

612.30

173

09:16:27

612.30

1,384

09:16:27

612.30

399

09:16:51

612.40

1,071

09:16:51

612.40

307

09:16:51

612.40

2,398

09:16:57

612.30

1,390

09:17:08

612.20

1,968

09:17:56

612.40

231

09:17:56

612.40

2,364

09:17:56

612.40

1,540

09:17:56

612.40

2,300

09:17:56

612.40

1,095

09:18:01

612.30

969

09:18:07

612.20

2,973

09:18:24

612.30

2,871

09:18:24

612.30

1,344

09:18:24

612.30

156

09:18:30

612.00

1,344

09:18:30

612.00

78

09:18:55

612.10

735

09:18:55

612.10

1,548

09:19:17

612.10

1,677

09:19:30

612.10

500

09:19:33

612.10

1,279

09:19:57

612.10

1,438

09:20:16

612.10

1,000

09:20:16

612.10

1,543

09:20:17

612.10

2,000

09:20:17

612.10

654

09:20:19

612.10

444

09:20:25

612.00

4,476

09:20:25

612.00

1,000

09:20:25

612.00

1,342

09:20:44

612.40

1,000

09:20:44

612.40

749

09:20:50

612.50

1,627

09:20:53

612.60

1,328

09:20:53

612.60

1,214

09:20:54

612.50

1,279

09:20:54

612.50

160

09:20:54

612.50

1,381

09:21:18

612.60

1,515

09:21:18

612.60

442

09:21:18

612.60

147

09:21:24

612.60

400

09:21:24

612.60

1,565

09:21:46

612.80

467

09:21:46

612.80

976

09:22:14

612.80

2,000

09:22:14

612.80

770

09:22:21

612.80

1,520

09:22:21

612.80

3,183

09:22:21

612.80

1,569

09:22:45

612.40

1,812

09:23:58

612.30

1,000

09:23:58

612.30

1,761

09:24:05

612.30

3,041

09:24:10

612.30

549

09:24:10

612.30

1,044

09:24:10

612.30

1,497

09:25:29

612.00

1,600

09:26:07

612.10

15

09:26:07

612.10

3,108

09:26:28

611.80

212

09:26:28

611.80

310

09:26:28

611.80

186

09:26:28

611.80

136

09:27:16

612.00

2,897

09:27:36

612.10

719

09:27:36

612.10

1,270

09:27:36

612.10

2,100

09:27:36

612.10

1,749

09:28:30

612.00

1,287

09:28:34

612.00

1,692

09:28:59

611.80

234

09:28:59

611.80

267

09:28:59

611.80

168

09:29:00

611.80

71

09:29:00

611.80

130

09:29:00

611.80

141

09:29:00

611.80

400

09:29:00

611.80

14

09:29:00

611.80

871

09:29:00

611.80

359

09:29:42

611.70

342

09:29:42

611.70

478

09:29:42

611.70

1,094

09:29:53

611.60

1,656

09:30:04

611.50

400

09:30:11

611.40

1,000

09:30:11

611.40

110

09:30:11

611.40

388

09:31:21

611.90

4,702

09:31:21

611.90

1,378

09:31:38

611.90

79

09:31:38

611.90

1,823

09:32:51

612.20

1,213

09:32:53

612.30

591

09:32:53

612.30

200

09:32:53

612.30

499

09:32:56

612.30

1,000

09:32:56

612.30

372

09:33:05

612.20

3,751

09:33:05

612.20

224

09:33:05

612.20

2,000

09:33:05

612.20

1,204

09:34:05

612.30

1,563

09:34:05

612.30

2,000

09:34:05

612.30

1,410

09:34:05

612.30

154

09:34:58

612.50

1,275

09:35:47

612.60

1,000

09:35:47

612.60

1,077

09:35:54

612.50

4,833

09:35:54

612.50

1,477

09:35:54

612.50

475

09:36:14

612.50

2,231

09:36:14

612.50

335

09:36:23

612.50

1,200

09:36:23

612.50

345

09:36:48

612.70

1,108

09:36:48

612.70

1,236

09:36:58

612.70

1,000

09:37:01

612.70

4

09:37:01

612.70

1,430

09:37:01

612.70

950

09:37:01

612.70

404

09:38:11

612.80

3,946

09:38:21

612.70

1,478

09:38:21

612.70

518

09:38:21

612.70

955

09:38:36

612.70

1,209

09:38:41

612.60

1,100

09:38:41

612.60

494

09:39:00

612.50

2,231

09:39:00

612.50

1,212

09:39:06

612.40

3,295

09:39:06

612.40

1,410

09:39:21

612.40

58

09:39:21

612.40

1,739

09:39:21

612.40

774

09:39:45

612.20

917

09:39:45

612.20

106

09:40:12

612.40

1,700

09:40:12

612.40

1,000

09:40:12

612.40

2,000

09:40:12

612.40

49

09:40:19

612.40

250

09:40:43

612.50

3,635

09:41:48

612.70

1,100

09:41:49

612.70

2,000

09:41:57

612.90

446

09:42:10

613.30

4,045

09:42:10

613.30

1,000

09:42:10

613.30

445

09:42:18

613.50

476

09:42:18

613.50

1,219

09:42:19

613.40

1,443

09:42:20

613.40

1,000

09:42:20

613.40

1,259

09:42:26

613.30

1,725

09:42:30

613.20

3,482

09:42:30

613.20

1,299

09:42:35

613.20

1,062

09:42:35

613.20

27

09:42:35

613.20

71

09:42:35

613.20

368

09:42:36

613.20

2,206

09:43:20

613.40

124

09:43:20

613.40

270

09:43:24

613.40

270

09:43:24

613.40

546

09:43:25

613.40

1,000

09:43:25

613.40

355

09:43:38

613.40

1,151

09:43:38

613.40

645

09:43:42

613.30

2,260

09:43:42

613.30

1,849

09:43:43

613.30

2,000

09:43:43

613.30

189

09:43:45

613.20

1,565

09:44:00

613.30

261

09:44:00

613.30

1,099

09:44:07

613.10

1,701

09:44:27

613.20

51

09:44:27

613.20

237

09:44:28

613.20

2,176

09:45:56

613.10

4,573

09:47:45

613.90

1,623

09:47:46

613.80

891

09:47:46

613.80

474

09:47:46

613.80

1,526

09:47:46

613.80

1,000

09:47:46

613.80

736

09:47:50

613.70

4,320

09:47:50

613.70

1,543

09:47:54

613.60

2,547

09:47:54

613.60

1,423

09:47:55

613.60

49

09:48:01

613.60

779

09:48:07

613.50

1,377

09:48:14

613.60

1,685

09:48:14

613.60

144

09:48:14

613.60

36

09:49:53

613.30

416

09:49:53

613.30

782

09:49:54

613.30

1,218

09:49:54

613.30

198

09:49:54

613.30

1,602

09:49:54

613.30

598

09:50:01

613.20

2,269

09:50:01

613.20

2,000

09:50:08

613.20

1,340

09:50:08

613.20

711

09:50:14

613.20

100

09:50:30

613.50

100

09:50:59

613.50

1,259

09:51:16

613.70

2,336

09:51:16

613.70

1,100

09:51:49

613.80

1,369

09:52:30

614.40

1,362

09:52:40

614.40

1,265

09:52:40

614.40

1,268

09:53:12

614.70

82

09:53:12

614.70

4,738

09:53:18

614.60

1,188

09:53:18

614.60

3,630

09:53:18

614.60

869

09:53:18

614.60

2,000

09:53:18

614.60

180

09:53:31

614.60

205

09:54:03

614.70

2,099

09:54:16

614.70

1,604

09:54:17

614.70

1,357

09:54:17

614.70

811

09:55:30

614.90

2,000

09:55:30

614.90

720

09:55:40

615.20

1,410

09:55:44

615.20

1,000

09:55:44

615.20

1,225

09:55:54

615.10

19

09:56:05

615.40

1,126

09:56:05

615.40

270

09:56:21

615.50

2,000

09:56:21

615.50

1,145

09:56:21

615.60

1,613

09:56:24

615.30

1,000

09:56:24

615.30

1,953

09:56:24

615.40

3,567

09:56:29

615.20

1,131

09:56:29

615.20

294

09:56:29

615.20

416

09:56:29

615.20

976

09:56:52

615.10

1,588

09:56:52

615.10

412

09:56:52

615.10

416

09:56:52

615.10

1,190

09:56:59

615.00

714

09:56:59

615.00

509

09:57:00

615.00

1,044

09:57:00

615.00

252

09:57:01

615.00

1,286

09:57:01

615.00

736

09:57:01

615.00

59

09:57:02

615.00

2,000

09:57:02

615.00

416

09:57:33

614.80

1,622

09:57:33

614.90

2,036

09:57:37

614.70

766

09:57:40

614.60

21

09:57:40

614.60

1,351

09:57:45

614.50

167

09:57:47

614.50

381

09:57:47

614.50

1,426

09:57:47

614.50

859

09:57:47

614.50

1,974

09:57:59

614.30

1,483

09:58:20

614.20

1,568

09:59:11

614.50

2,000

09:59:11

614.50

1,257

09:59:11

614.50

1,129

09:59:11

614.50

470

09:59:14

614.40

96

09:59:14

614.40

3,832

09:59:28

614.30

1,887

09:59:28

614.30

251

09:59:28

614.30

1,057

09:59:56

614.40

3,190

10:00:48

614.20

1,320

10:01:42

614.00

1,000

10:01:49

614.00

521

10:01:49

614.00

618

10:02:12

613.90

1,323

10:04:06

614.30

525

10:04:06

614.30

50

10:04:06

614.30

462

10:04:06

614.30

3,069

10:04:17

614.50

1,188

10:04:18

614.50

812

10:04:18

614.50

2,162

10:04:23

614.40

1,634

10:04:23

614.40

1,100

10:04:23

614.40

436

10:04:23

614.40

1,190

10:04:24

614.30

540

10:04:24

614.30

797

10:04:24

614.30

625

10:04:24

614.30

196

10:04:24

614.30

2,000

10:04:24

614.30

1,266

10:04:27

614.50

29

10:04:27

614.50

425

10:04:27

614.50

50

10:04:28

614.50

1,820

10:04:34

614.50

950

10:04:34

614.50

50

10:04:34

614.50

262

10:04:46

614.50

50

10:04:46

614.50

163

10:04:46

614.50

1,261

10:04:51

614.80

1,100

10:04:52

614.80

290

10:04:52

614.80

210

10:04:52

614.80

2,000

10:04:52

614.80

500

10:04:52

614.80

148

10:04:55

614.80

2,024

10:05:08

614.80

2,000

10:05:08

614.80

3,000

10:05:08

614.80

50

10:05:08

614.80

3,727

10:05:12

614.80

1,378

10:05:18

614.70

783

10:05:18

614.70

987

10:05:18

614.70

1,200

10:05:18

614.70

1,263

10:05:18

614.70

331

10:05:19

614.70

1,195

10:05:26

614.60

94

10:05:26

614.60

1,181

10:05:42

614.60

3,159

10:05:50

614.50

250

10:06:02

614.40

2,332

10:07:10

614.10

1,351

10:07:34

614.10

375

10:07:36

614.10

10

10:07:40

614.10

38

10:07:40

614.10

1,114

10:07:40

614.10

3,306

10:07:44

614.10

427

10:07:44

614.10

122

10:07:44

614.10

1,790

10:08:16

614.10

865

10:08:16

614.10

738

10:08:16

614.10

454

10:08:16

614.10

6

10:08:16

614.10

51

10:08:16

614.10

54

10:08:18

614.10

89

10:08:26

614.10

988

10:08:26

614.10

1,385

10:09:14

613.80

8

10:09:15

613.80

752

10:09:27

613.60

1,778

10:09:28

613.60

1,563

10:09:29

613.50

3,193

10:09:33

613.50

1,594

10:09:41

613.40

831

10:09:50

613.40

2,251

10:10:08

613.40

1,389

10:10:08

613.40

2,247

10:10:24

613.50

1,258

10:10:33

613.60

416

10:10:33

613.60

198

10:10:33

613.60

416

10:10:33

613.60

759

10:10:45

613.50

5,013

10:10:45

613.50

1,534

10:10:52

613.40

2,144

10:10:52

613.40

1,361

10:10:59

613.30

1,337

10:11:36

613.30

1,294

10:12:00

613.30

2,750

10:12:00

613.30

2,000

10:12:00

613.30

1,100

10:12:25

613.30

131

10:12:25

613.30

1,437

10:12:50

613.40

4,740

10:12:55

613.40

1,807

10:12:55

613.40

466

10:12:55

613.40

225

10:13:22

613.10

24

10:13:22

613.10

1,397

10:13:22

613.10

6

10:14:30

613.40

3,672

10:14:30

613.40

368

10:14:32

613.30

4,845

10:14:32

613.30

1,673

10:14:45

613.20

1,898

10:14:51

613.20

219

10:14:51

613.20

835

10:15:02

613.10

47

10:15:02

613.10

2,143

10:15:09

613.10

300

10:15:41

613.00

1,442

10:15:41

613.00

1,794

10:16:28

612.80

1,457

10:16:28

612.80

3,130

10:17:19

612.80

198

10:17:22

612.80

1

10:17:22

612.80

4,576

10:17:49

612.80

1,067

10:17:49

612.80

352

10:18:22

612.80

4,488

10:18:45

612.70

1,970

10:20:24

612.90

380

10:20:24

612.90

813

10:21:11

612.90

4,686

10:21:21

613.00

1,166

10:21:21

613.00

83

10:21:22

612.90

2,916

10:21:23

612.90

90

10:21:28

612.90

1,235

10:21:29

612.90

8

10:21:52

612.90

44

10:22:13

612.90

173

10:22:13

612.90

681

10:22:15

612.90

1,266

10:22:15

612.90

1,320

10:22:28

612.60

2,133

10:22:53

612.50

1,250

10:23:23

612.70

1,450

10:23:41

612.70

39

10:23:41

612.70

348

10:23:41

612.70

659

10:23:41

612.70

454

10:23:41

612.70

1,181

10:23:51

612.70

1,864

10:23:51

612.70

437

10:23:51

612.70

38

10:23:51

612.70

1,902

10:24:10

612.60

21

10:24:17

612.60

1,368

10:24:42

612.70

1,769

10:24:42

612.70

2,671

10:24:42

612.70

2,000

10:24:42

612.70

500

10:24:42

612.70

80

10:24:45

612.70

2,903

10:25:28

612.60

1,185

10:25:45

612.60

239

10:25:48

612.60

1,109

10:26:18

612.50

1,387

10:26:55

612.20

1,219

10:27:05

612.20

2,289

10:27:27

612.20

588

10:27:27

612.20

187

10:27:27

612.20

301

10:27:28

612.20

100

10:27:28

612.20

13

10:27:33

612.20

111

10:27:33

612.20

1

10:27:33

612.20

111

10:27:33

612.20

74

10:27:34

612.20

15

10:27:53

612.20

2,280

10:28:09

612.20

16

10:28:10

612.20

170

10:28:10

612.20

939

10:28:10

612.20

160

10:28:32

612.10

1,214

10:28:41

612.10

1,315

10:28:41

612.10

1,867

10:29:23

612.10

10

10:29:23

612.10

7

10:29:57

612.30

5,579

10:29:59

612.30

1,023

10:29:59

612.30

8

10:29:59

612.30

3,416

10:30:00

612.30

500

10:30:25

612.30

1,075

10:30:25

612.30

75

10:30:36

612.30

1,245

10:30:36

612.30

7

10:30:37

612.30

725

10:30:37

612.30

2,000

10:30:37

612.30

393

10:30:37

612.30

63

10:30:50

612.20

1,195

10:30:53

612.20

2,060

10:30:53

612.20

2,000

10:30:53

612.20

80

10:31:17

612.10

4,853

10:31:17

612.10

2,000

10:31:17

612.10

251

10:32:00

612.00

1,365

10:32:00

612.00

1,000

10:32:00

612.00

500

10:33:00

611.70

1,279

10:33:00

611.70

22

10:33:57

611.60

91

10:33:58

611.60

1

10:34:00

611.60

1,434

10:34:38

611.40

2,000

10:34:38

611.40

124

10:34:54

611.30

327

10:34:54

611.30

1,068

10:35:18

611.30

3,204

10:35:19

611.20

37

10:35:19

611.20

500

10:35:19

611.20

1,910

10:35:19

611.20

90

10:35:19

611.20

500

10:35:19

611.20

2,277

10:35:19

611.20

500

10:35:19

611.20

429

10:35:50

611.20

862

10:35:50

611.20

240

10:35:55

611.30

1,223

10:35:55

611.30

597

10:35:55

611.30

198

10:36:49

611.20

1,254

10:37:05

611.50

3,987

10:37:05

611.50

521

10:37:05

611.50

521

10:37:06

611.50

510

10:37:07

611.40

3,792

10:37:17

611.40

1,325

10:37:17

611.40

194

10:37:17

611.40

2,000

10:37:17

611.40

2,504

10:37:29

611.40

2,747

10:37:33

611.40

1,294

10:37:33

611.40

2,178

10:37:33

611.40

510

10:37:38

611.40

1,620

10:37:52

611.50

2,356

10:38:12

611.60

1,402

10:38:12

611.60

2,000

10:38:17

611.60

244

10:38:18

611.60

2

10:38:22

611.60

1,223

10:38:22

611.60

7

10:38:24

611.60

1,065

10:38:24

611.60

1,296

10:38:34

611.50

536

10:38:34

611.50

713

10:39:01

611.30

1,336

10:39:01

611.30

1,542

10:39:53

611.30

2,675

10:39:53

611.30

31

10:39:53

611.30

2,116

10:39:53

611.30

559

10:40:01

611.10

2,990

10:40:26

611.10

2,425

10:40:59

611.20

1,530

10:41:00

611.20

1,000

10:41:00

611.20

270

10:41:10

611.20

4,609

10:41:10

611.20

1,100

10:41:10

611.20

499

10:41:14

611.10

1,828

10:41:44

611.00

47

10:41:44

611.00

1,162

10:41:44

611.00

2,206

10:41:44

611.00

1,748

10:41:55

610.90

355

10:42:01

610.90

356

10:42:05

610.90

818

10:43:14

611.10

659

10:43:14

611.10

2,537

10:43:24

611.10

1,200

10:43:24

611.10

417

10:43:26

611.10

2,000

10:43:48

611.10

46

10:43:48

611.10

1,116

10:43:48

611.10

20

10:44:13

611.10

1,205

10:44:31

611.50

1,159

10:44:31

611.50

1,918

10:44:42

611.60

1,975

10:44:42

611.60

1,700

10:44:42

611.60

438

10:44:43

611.60

62

10:44:43

611.60

500

10:44:43

611.60

500

10:44:43

611.60

1,345

10:44:45

611.50

3,135

10:44:45

611.50

700

10:44:45

611.50

1,700

10:44:45

611.50

318

10:46:10

611.70

1,359

10:46:10

611.70

624

10:46:10

611.70

2,000

10:46:10

611.70

2,198

10:46:12

611.70

2,105

10:46:33

611.60

1,430

10:46:59

611.70

147

10:46:59

611.70

3,264

10:48:23

611.70

1,226

10:48:38

611.90

1,226

10:49:49

611.90

1,299

10:49:49

611.90

1,196

10:50:14

611.90

4,638

10:50:14

611.90

1,408

10:50:19

611.80

1,078

10:50:31

611.80

1,049

10:51:16

611.80

651

10:51:16

611.80

3,239

10:51:32

611.70

2,365

10:51:32

611.70

1,391

10:51:43

611.60

471

10:51:43

611.60

748

10:52:02

611.40

1,100

10:52:02

611.40

164

10:52:14

611.20

2,160

10:53:55

610.50

3,733

10:53:55

610.50

668

10:53:56

610.50

1,619

10:54:51

610.20

83

10:54:53

610.20

1,473

10:55:29

610.40

1,667

10:55:29

610.40

189

10:55:34

610.40

1,547

10:55:34

610.40

106

10:55:39

610.30

1,915

10:55:39

610.30

2,000

10:55:39

610.30

500

10:55:39

610.30

500

10:55:39

610.30

665

10:55:40

610.30

1,657

10:55:40

610.30

71

10:55:42

610.20

1,434

10:55:57

610.30

200

10:55:57

610.30

1,384

10:55:58

610.30

1,216

10:56:06

610.20

3,113

10:56:06

610.20

500

10:56:06

610.20

77

10:56:13

610.20

3,097

10:56:13

610.20

1,693

10:57:01

610.20

4,342

10:57:01

610.20

1,207

10:57:05

610.20

799

10:57:28

610.10

1,159

10:58:02

610.10

1,289

10:58:23

610.20

310

10:58:23

610.20

966

10:58:23

610.20

748

10:58:23

610.20

2,000

10:58:23

610.20

1,873

10:58:28

610.20

1,224

10:58:35

610.10

2,893

10:58:35

610.10

410

10:58:35

610.10

1,557

10:58:37

610.00

2,505

10:58:37

610.00

1,193

10:58:47

610.00

1,432

10:59:17

609.50

1,428

10:59:34

609.90

50

10:59:34

609.90

3,234

10:59:41

609.90

5,085

10:59:41

609.90

960

10:59:41

609.90

1,000

10:59:41

609.90

1,536

10:59:50

609.70

1,219

10:59:50

609.70

185

10:59:53

609.70

531

11:00:01

609.70

973

11:00:01

609.70

18

11:00:17

610.00

1,334

11:00:22

609.90

2,209

11:00:22

609.90

2,200

11:00:22

609.90

646

11:00:35

609.90

158

11:00:35

609.90

342

11:00:35

609.90

268

11:00:35

609.90

901

11:01:23

610.00

631

11:01:46

610.00

1,379

11:01:50

610.00

1,694

11:01:58

609.90

1,781

11:02:04

609.90

543

11:02:04

609.90

815

11:02:30

609.90

1,607

11:03:43

609.90

126

11:03:45

609.90

2,679

11:03:45

609.90

1,100

11:03:45

609.90

377

11:04:29

610.20

1,373

11:04:29

610.20

1,244

11:04:38

610.20

448

11:04:38

610.20

760

11:04:38

610.20

232

11:04:56

610.20

483

11:04:56

610.20

802

11:04:56

610.20

140

11:04:58

610.10

1,742

11:05:14

610.10

3,634

11:05:14

610.10

1,240

11:05:35

610.10

162

11:05:35

610.10

263

11:05:35

610.10

92

11:05:35

610.10

545

11:05:53

609.70

1,230

11:05:53

609.80

1,237

11:06:00

609.70

2,142

11:07:05

609.50

1,336

11:07:21

609.50

34

11:07:21

609.50

840

11:07:21

609.50

539

11:07:58

609.30

1,634

11:08:36

609.50

1,061

11:08:36

609.50

1,248

11:08:46

609.50

2,306

11:08:46

609.50

1,326

11:09:10

609.40

1,485

11:09:10

609.40

1,451

11:09:43

609.20

193

11:09:56

609.20

1,146

11:10:24

609.50

460

11:10:57

609.60

1,255

11:10:57

609.60

2,200

11:10:57

609.60

500

11:10:57

609.60

1,401

11:11:13

609.60

3,815

11:11:13

609.60

1,787

11:11:18

609.60

1,087

11:11:45

609.60

2,000

11:11:45

609.60

275

11:12:44

609.40

2,000

11:12:59

609.40

1,728

11:13:34

609.60

1,900

11:13:34

609.60

2,000

11:13:40

609.60

238

11:13:40

609.60

124

11:13:40

609.60

246

11:13:40

609.60

411

11:14:18

609.50

393

11:14:18

609.50

1,111

11:14:42

609.40

1,312

11:15:02

609.30

655

11:15:23

609.30

1,756

11:16:00

609.50

1,827

11:16:08

609.40

2,974

11:16:08

609.40

500

11:16:08

609.40

2,000

11:16:08

609.40

500

11:16:14

609.40

1,517

11:16:37

609.30

1,265

11:17:25

609.10

1,261

11:17:26

608.80

500

11:17:26

608.80

2,000

11:17:26

608.80

500

11:17:26

608.80

124

11:17:27

608.80

376

11:17:27

608.80

640

11:17:27

608.80

500

11:17:27

608.80

500

11:17:29

608.50

2,000

11:17:29

608.60

331

11:17:29

608.60

2,633

11:17:29

608.60

229

11:17:30

608.50

1,213

11:17:30

608.50

821

11:17:37

608.50

2,331

11:17:37

608.50

1,952

11:17:49

608.50

1,662

11:18:15

608.20

1,342

11:18:28

608.20

1,851

11:18:32

608.20

353

11:18:38

608.60

5,153

11:18:38

608.60

2,000

11:18:38

608.60

500

11:18:43

608.50

1,324

11:18:43

608.50

2,109

11:18:43

608.50

1,340

11:19:47

608.90

2,985

11:19:47

608.90

24

11:19:47

608.90

737

11:19:47

608.90

563

11:20:02

609.00

1,983

11:20:08

608.90

3,627

11:20:08

608.90

61

11:20:08

609.00

1,338

11:20:13

608.90

1,199

11:20:28

608.90

199

11:20:28

608.90

322

11:20:28

608.90

755

11:20:43

609.00

904

11:20:43

609.00

720

11:20:45

608.90

4,052

11:20:52

608.90

1,244

11:21:29

609.10

2,292

11:22:38

609.20

1,159

11:22:43

609.20

1,199

11:22:43

609.20

1,271

11:22:56

609.20

1,298

11:24:40

609.20

446

11:24:40

609.20

3,300

11:24:40

609.20

181

11:24:41

609.20

484

11:24:43

609.20

90

11:24:43

609.20

1,318

11:24:43

609.20

1,680

11:26:03

609.10

766

11:26:03

609.10

189

11:26:21

609.10

1,057

11:26:23

609.10

795

11:26:23

609.10

1,200

11:26:23

609.10

1,300

11:26:23

609.10

707

11:26:34

609.00

2,500

11:26:34

609.00

400

11:26:34

609.00

500

11:26:34

609.00

518

11:27:00

608.90

75

11:27:13

608.90

1,119

11:27:33

608.90

1,211

11:27:33

608.90

2,509

11:28:19

608.90

1,336

11:29:33

608.90

1,227

11:29:51

608.90

1,265

11:29:51

608.90

1,494

11:29:54

608.80

1,210

11:29:54

608.80

889

11:29:54

608.80

1,210

11:30:05

608.80

1,087

11:30:05

608.80

1,208

11:30:30

608.90

1,488

11:30:30

608.90

500

11:30:30

608.90

56

11:30:30

608.90

1,491

11:30:30

608.90

1,221

11:30:32

608.90

1,327

11:30:37

608.80

1,573

11:30:46

608.80

1,201

11:30:46

608.80

451

11:31:19

608.80

187

11:31:30

608.80

1,016

11:32:05

608.80

4,529

11:33:02

608.80

55

11:33:02

608.80

1,388

11:33:28

608.70

1,203

11:33:28

608.70

253

11:33:28

608.70

561

11:33:28

608.70

337

11:34:04

608.70

331

11:34:05

608.70

404

11:34:05

608.70

3,004

11:34:05

608.70

1,000

11:34:05

608.70

419

11:34:25

608.50

2,274

11:35:43

608.40

1,986

11:36:21

608.30

2,125

11:36:21

608.30

1,324

11:36:30

608.10

1,316

11:36:43

608.00

1,312

11:36:44

608.00

1,622

11:36:46

608.00

465

11:37:44

608.00

605

11:37:44

608.00

582

11:38:00

608.20

5,447

11:38:01

608.20

3,030

11:38:06

608.10

1,397

11:38:06

608.10

1,140

11:38:06

608.10

500

11:38:06

608.10

367

11:38:08

608.10

4

11:38:08

608.10

213

11:38:08

608.10

1,323

11:38:27

608.00

441

11:38:31

608.00

1,232

11:38:38

608.00

1,200

11:38:38

608.00

123

11:38:57

608.10

984

11:38:57

608.10

708

11:38:57

608.10

845

11:39:10

608.20

1,624

11:39:10

608.20

1,789

11:39:21

608.20

971

11:39:38

608.20

123

11:39:43

608.20

1,139

11:39:50

608.40

900

11:39:50

608.40

1,361

11:39:58

608.40

639

11:39:58

608.40

412

11:39:58

608.40

142

11:40:00

608.30

2,966

11:40:41

608.80

3,356

11:40:47

608.80

752

11:40:47

608.80

713

11:40:53

608.70

5,091

11:41:19

608.60

949

11:41:19

608.60

891

11:41:19

608.60

1,191

11:41:19

608.60

1,648

11:41:19

608.60

192

11:42:38

608.70

616

11:42:40

608.70

1,198

11:42:42

608.70

166

11:42:43

608.70

797

11:42:43

608.70

1,126

11:42:43

608.70

827

11:43:35

608.40

1,100

11:43:35

608.40

194

11:44:15

608.20

1,300

11:44:15

608.20

149

11:44:26

607.80

1,274

11:45:09

608.20

648

11:45:09

608.20

1,368

11:45:09

608.20

2,175

11:45:09

608.20

765

11:45:14

608.20

2,342

11:45:14

608.20

736

11:45:14

608.20

1,783

11:45:14

608.20

1,705

11:45:16

608.10

2,754

11:45:16

608.10

1,184

11:45:16

608.10

1,412

11:45:34

608.10

1,016

11:45:47

607.80

191

11:46:24

608.10

1,000

11:46:24

608.10

2,000

11:46:24

608.10

500

11:46:24

608.10

500

11:46:35

608.00

398

11:46:35

608.00

2,642

11:46:51

608.00

966

11:46:52

608.00

2,253

11:46:52

608.00

1,100

11:46:52

608.00

500

11:46:52

608.00

420

11:46:56

607.90

1,283

11:47:47

608.10

4,204

11:47:52

608.10

1,214

11:48:15

608.40

389

11:48:35

608.30

980

11:48:35

608.30

2,606

11:48:35

608.30

2,000

11:48:35

608.30

481

11:49:13

608.20

1,023

11:49:15

608.20

296

11:49:15

608.20

353

11:49:15

608.20

627

11:49:15

608.20

1,616

11:49:38

608.10

1,250

11:49:39

608.10

1,100

11:49:39

608.10

148

11:50:43

608.00

1,841

11:50:43

608.00

157

11:50:43

608.00

331

11:50:43

608.00

55

11:50:43

608.00

420

11:50:43

608.00

85

11:50:49

608.00

1,069

11:50:51

608.00

1,093

11:50:51

608.00

280

11:51:34

607.70

1,299

11:52:24

607.90

4,959

11:52:51

608.00

1,437

11:52:51

608.00

1,532

11:52:52

608.00

2,000

11:53:01

608.00

131

11:53:16

608.00

277

11:53:16

608.00

2,037

11:53:18

608.00

920

11:54:00

608.00

2,933

11:54:15

607.80

1,300

11:54:15

607.80

134

11:54:46

607.50

729

11:54:46

607.50

1,469

11:55:07

607.50

1,525

11:55:12

607.50

578

11:55:12

607.50

981

11:55:12

607.50

156

11:55:12

607.50

186

11:55:19

607.40

1,292

11:55:24

607.20

1,333

11:55:31

607.30

3,942

11:55:39

607.30

1,263

11:56:11

607.40

1,915

11:56:23

607.40

570

11:56:23

607.40

650

11:56:25

607.40

1,518

11:56:25

607.40

128

11:56:46

607.30

1,902

11:56:46

607.30

452

11:56:46

607.30

659

11:56:50

607.40

1,489

11:56:50

607.50

1,535

11:56:50

607.50

2,250

11:56:50

607.50

1,209

11:56:55

607.40

1,410

11:56:55

607.40

1,060

11:57:28

607.50

612

11:57:33

607.50

640

11:57:33

607.50

2,684

11:57:33

607.50

1,169

11:57:33

607.50

146

11:57:59

607.60

500

11:57:59

607.60

500

11:57:59

607.60

2,000

11:57:59

607.60

740

11:58:23

607.90

1,431

11:58:27

607.80

2,846

11:58:27

607.80

1,326

11:58:43

607.70

2,298

11:58:43

607.70

2,000

11:58:43

607.70

500

11:58:43

607.70

500

11:58:43

607.70

500

11:58:43

607.70

909

11:58:50

607.60

1,894

11:59:07

607.50

432

11:59:07

607.50

929

11:59:41

608.10

2,000

11:59:41

608.10

354

11:59:57

608.00

2,496

11:59:57

608.00

1,387

11:59:57

608.00

1,200

11:59:57

608.00

412

11:59:57

608.10

2,000

11:59:57

608.10

303

11:59:59

607.70

3,949

11:59:59

607.70

185

12:02:51

608.00

1,200

12:02:58

607.90

1,847

12:02:58

607.90

2,183

12:02:58

608.00

2,000

12:02:58

608.00

1,300

12:03:11

608.00

39

12:03:11

608.00

700

12:03:24

608.00

500

12:03:24

608.00

130

12:03:33

608.00

1,480

12:03:33

608.00

108

12:03:33

608.00

500

12:03:33

608.00

1,004

12:03:33

608.00

257

12:03:33

608.00

2,000

12:03:33

608.00

500

12:03:33

608.00

42

12:04:18

608.00

3,521

12:04:18

608.00

624

12:04:55

607.80

1,506

12:04:55

607.80

194

12:05:08

607.50

1,842

12:05:31

607.80

1,320

12:05:31

607.80

500

12:05:33

607.80

1,298

12:05:37

607.70

112

12:05:37

607.70

2,502

12:05:38

607.70

500

12:05:38

607.70

500

12:05:38

607.70

512

12:06:09

607.70

1,800

12:06:09

607.70

697

12:07:59

608.10

1,381

12:07:59

608.10

86

12:08:36

608.20

1,293

12:08:55

608.70

1,637

12:09:00

608.70

363

12:09:00

608.70

500

12:09:00

608.70

2,300

12:09:00

608.70

577

12:09:38

608.80

500

12:09:38

608.80

2,000

12:09:38

608.80

500

12:09:38

608.80

1,641

12:09:38

608.90

1,279

12:10:53

609.00

430

12:10:57

609.00

3,569

12:11:09

609.00

351

12:11:18

609.00

957

12:12:48

608.80

1,193

12:12:48

608.80

1,200

12:12:48

608.80

865

12:13:34

608.80

990

12:13:34

608.80

392

12:13:34

608.80

650

12:13:34

608.80

1,208

12:15:25

608.80

1,727

12:15:32

608.70

10

12:15:32

608.70

556

12:15:32

608.70

732

12:16:09

608.30

2,574

12:16:09

608.30

1,606

12:16:42

608.40

1,925

12:16:59

608.30

1,491

12:17:04

608.10

1,345

12:17:20

607.90

1,422

12:19:46

608.20

2,940

12:19:46

608.20

1,031

12:19:55

608.20

1,280

12:20:21

608.10

157

12:20:21

608.10

292

12:20:21

608.10

961

12:20:58

607.90

1,719

12:20:58

608.00

1,632

12:20:59

607.90

281

12:20:59

607.90

2,000

12:20:59

607.90

500

12:20:59

607.90

195

12:21:40

607.90

100

12:21:59

608.20

1,294

12:21:59

608.20

706

12:21:59

608.20

500

12:22:12

608.20

1,960

12:22:19

608.20

53

12:22:19

608.20

2,000

12:22:19

608.20

382

12:22:40

608.20

148

12:22:40

608.20

1,364

12:24:16

607.90

214

12:24:16

607.90

480

12:24:16

607.90

479

12:24:16

607.90

86

12:25:17

607.90

1,595

12:26:02

607.80

1,687

12:26:55

607.80

586

12:26:55

607.80

1,691

12:26:56

607.70

181

12:26:56

607.70

1,021

12:27:54

608.20

2,231

12:27:54

608.30

1,337

12:27:54

608.30

735

12:27:54

608.30

500

12:27:54

608.30

171

12:28:49

608.20

349

12:28:49

608.20

156

12:28:49

608.20

1,529

12:30:37

608.10

2,764

12:30:37

608.10

1,303

12:30:37

608.10

500

12:30:37

608.10

948

12:31:33

608.30

1,452

12:31:37

608.20

484

12:32:23

608.40

2,907

12:32:56

608.40

2,235

12:33:04

608.20

1,100

12:33:04

608.20

329

12:33:12

608.00

1,554

12:34:08

607.90

65

12:34:09

607.90

32

12:34:09

607.90

706

12:34:09

607.90

28

12:34:09

607.90

117

12:34:09

607.90

1,412

12:34:56

608.00

3,667

12:34:56

608.00

1,215

12:34:56

608.00

163

12:35:33

608.00

14

12:35:51

608.20

205

12:35:51

608.20

1,847

12:35:51

608.20

2,000

12:35:51

608.20

500

12:35:52

608.20

519

12:36:54

608.20

2,183

12:37:08

608.10

1,209

12:37:46

607.90

1,392

12:39:06

607.80

1,354

12:40:28

607.80

1,229

12:40:42

607.70

2,625

12:40:56

607.60

1,638

12:40:56

607.70

1,675

12:41:14

607.70

400

12:41:21

607.70

1,083

12:41:22

607.70

341

12:41:32

607.70

1,573

12:41:33

607.70

1,427

12:41:37

607.70

436

12:41:37

607.70

1,028

12:41:42

607.70

4,036

12:41:42

607.70

671

12:41:44

607.70

1,557

12:41:53

607.70

2,019

12:42:13

607.60

1,210

12:43:17

607.50

3,733

12:43:51

607.40

1,655

12:44:09

607.50

1,602

12:44:56

607.50

324

12:44:56

607.50

1,322

12:44:56

607.50

114

12:44:56

607.50

438

12:45:04

607.50

1,365

12:45:04

607.50

500

12:45:04

607.50

1,698

12:46:09

607.40

2,000

12:46:56

607.40

1,126

12:46:56

607.40

517

12:48:12

607.70

369

12:49:04

607.70

71

12:49:11

607.70

2,185

12:49:11

607.70

2,289

12:49:11

607.70

1,684

12:49:12

607.60

159

12:49:13

607.60

831

12:49:34

607.60

420

12:49:34

607.60

175

12:49:36

607.60

986

12:50:25

607.70

500

12:50:25

607.70

1,400

12:50:25

607.70

706

12:50:55

607.60

3,124

12:50:58

607.60

1,751

12:51:46

608.00

1,628

12:51:46

608.00

1,000

12:51:46

608.00

377

12:51:54

607.90

81

12:52:00

608.10

1,804

12:52:10

608.00

3,064

12:52:10

608.00

1,200

12:52:10

608.00

1,904

12:52:10

608.00

1,140

12:53:26

608.30

945

12:53:26

608.30

1,138

12:53:36

608.20

35

12:53:36

608.20

742

12:53:39

608.20

83

12:53:39

608.20

2,189

12:53:39

608.20

1,500

12:54:03

608.40

1,463

12:54:07

608.10

445

12:54:07

608.10

606

12:54:07

608.10

231

12:54:07

608.10

1,906

12:54:43

608.00

83

12:55:10

608.10

2,000

12:55:10

608.10

400

12:55:50

608.20

200

12:55:50

608.20

299

12:55:50

608.20

603

12:55:50

608.20

1,008

12:57:22

608.50

2,000

12:57:27

608.40

2,783

12:59:09

608.70

2,440

12:59:09

608.70

1,253

12:59:15

608.60

748

12:59:17

608.60

2,621

12:59:29

608.40

1,290

13:00:09

608.30

1,449

13:00:09

608.30

1,300

13:00:09

608.30

1,529

13:01:13

608.30

224

13:01:13

608.30

50

13:01:13

608.30

88

13:01:13

608.30

224

13:01:13

608.30

394

13:01:13

608.30

424

13:01:13

608.30

2,000

13:01:13

608.30

1,100

13:01:13

608.30

1,357

13:01:13

608.30

588

13:01:36

608.20

1,311

13:01:36

608.20

4

13:01:36

608.20

1,300

13:01:36

608.20

198

13:01:36

608.20

198

13:01:36

608.20

404

13:01:36

608.20

877

13:01:54

608.00

2,064

13:02:15

608.00

1,258

13:02:15

608.00

2,000

13:02:15

608.00

101

13:02:26

608.00

1,324

13:02:48

608.10

591

13:02:48

608.10

814

13:02:48

608.10

194

13:02:48

608.10

1,729

13:03:13

608.30

103

13:03:13

608.30

1,312

13:03:13

608.30

1,681

13:04:02

608.30

1,931

13:04:02

608.30

548

13:04:02

608.40

500

13:04:02

608.40

945

13:04:38

608.50

2,170

13:04:43

608.50

4,170

13:04:45

608.40

684

13:04:45

608.40

730

13:05:15

608.40

3,004

13:05:41

608.50

1,000

13:05:41

608.50

1,565

13:05:41

608.60

1,730

13:06:15

608.40

555

13:06:15

608.40

773

13:06:15

608.40

1,200

13:06:15

608.40

779

13:06:44

608.60

2,628

13:06:44

608.60

458

13:07:42

608.70

314

13:07:42

608.70

2,628

13:07:42

608.70

400

13:07:42

608.70

1,384

13:07:42

608.70

1,807

13:07:42

608.70

103

13:08:33

608.70

3,235

13:08:33

608.70

1,200

13:08:33

608.70

160

13:08:54

608.80

331

13:08:54

608.80

1,618

13:08:54

608.80

1,659

13:09:28

608.50

1,345

13:09:28

608.50

1,100

13:09:28

608.50

1,162

13:10:12

608.40

69

13:10:12

608.40

1,315

13:11:06

608.40

2,609

13:11:06

608.40

2,000

13:11:06

608.40

1,397

13:11:06

608.40

209

13:11:06

608.40

221

13:11:30

608.40

414

13:11:37

608.40

486

13:11:37

608.40

1,631

13:11:54

608.00

141

13:11:54

608.00

2,113

13:11:54

608.00

1,206

13:11:54

608.00

292

13:12:51

608.30

248

13:13:05

608.50

151

13:13:10

608.30

2,000

13:13:10

608.30

500

13:13:10

608.40

3,018

13:13:10

608.40

2,892

13:13:51

608.20

1,202

13:13:51

608.20

198

13:13:51

608.20

198

13:13:51

608.20

1,824

13:13:59

608.00

1,668

13:14:50

608.00

1,882

13:14:53

607.90

396

13:14:53

607.90

407

13:14:53

607.90

1,543

13:14:53

607.90

712

13:15:24

607.70

1,949

13:15:24

607.80

1,424

13:16:01

607.70

1,410

13:16:01

607.70

2,000

13:16:01

607.70

823

13:16:28

607.70

181

13:16:28

607.70

235

13:16:28

607.70

900

13:16:28

607.70

104

13:16:28

607.70

1,791

13:17:19

607.80

300

13:17:26

607.80

12

13:17:26

607.80

133

13:17:26

607.80

2,900

13:17:27

607.80

500

13:17:27

607.80

500

13:17:27

607.80

2,000

13:17:27

607.80

20

13:18:29

607.80

1,415

13:18:29

607.80

4,650

13:18:32

607.70

1,255

13:19:02

607.60

1,193

13:19:17

607.50

1,677

13:19:24

607.50

178

13:19:24

607.50

490

13:19:24

607.50

2,000

13:19:24

607.50

2

13:19:49

607.40

2,071

13:20:33

607.40

940

13:20:33

607.40

1,848

13:20:33

607.40

232

13:20:33

607.40

500

13:20:33

607.40

1,344

13:20:33

607.40

500

13:21:16

607.30

1,470

13:21:23

607.20

1,119

13:21:23

607.20

1,344

13:21:23

607.20

198

13:21:23

607.20

2,000

13:21:34

607.10

1,420

13:22:06

607.10

225

13:22:06

607.10

1,943

13:22:06

607.10

2,000

13:22:06

607.10

873

13:22:15

607.00

1,577

13:22:56

607.20

8

13:22:56

607.20

1,779

13:22:56

607.20

1,400

13:22:56

607.20

1,130

13:24:25

607.40

500

13:24:25

607.40

2,000

13:24:33

607.50

2,100

13:24:33

607.50

416

13:24:33

607.50

2,000

13:24:33

607.50

819

13:24:43

607.60

1,230

13:24:43

607.60

268

13:24:43

607.60

2,000

13:25:05

607.50

752

13:25:12

607.50

2,758

13:25:12

607.50

1,200

13:25:12

607.50

783

13:25:20

607.40

1,189

13:26:00

607.50

1,301

13:26:01

607.50

2,000

13:26:01

607.50

759

13:26:56

607.90

2,000

13:26:56

607.90

1,371

13:27:16

608.10

2,391

13:27:16

608.10

1,446

13:27:16

608.10

500

13:27:16

608.10

284

13:28:13

608.10

1,100

13:28:13

608.10

2,890

13:28:13

608.10

479

13:28:13

608.10

446

13:28:13

608.10

1,423

13:28:13

608.10

573

13:28:22

608.10

1,191

13:28:29

608.10

809

13:28:29

608.10

505

13:28:45

608.10

1,590

13:28:45

608.10

409

13:28:58

608.20

549

13:28:58

608.20

708

13:29:05

608.10

707

13:29:05

608.10

725

13:29:05

608.10

1,200

13:29:05

608.10

1,391

13:29:10

607.90

850

13:29:10

607.90

400

13:29:10

608.00

1,404

13:29:45

607.80

1,257

13:30:06

608.30

1,254

13:30:45

608.40

2,400

13:30:45

608.40

2,349

13:30:45

608.40

2,000

13:30:45

608.40

400

13:31:09

608.40

1,417

13:31:10

608.30

180

13:31:10

608.30

1,914

13:31:11

608.30

2,000

13:31:11

608.30

1,180

13:31:26

608.00

1,855

13:31:45

608.10

1,003

13:31:45

608.10

295

13:31:45

608.10

1,267

13:31:45

608.10

798

13:32:41

608.20

568

13:32:42

608.20

524

13:32:42

608.20

3,443

13:32:42

608.20

2,000

13:32:42

608.20

500

13:32:42

608.20

284

13:33:06

608.10

63

13:33:06

608.10

1,270

13:33:06

608.10

2,000

13:33:06

608.10

500

13:33:06

608.10

73

13:33:16

607.90

1,645

13:33:41

607.90

1,348

13:33:41

607.90

496

13:33:41

607.90

500

13:33:41

607.90

1,627

13:34:10

607.80

1,479

13:34:10

607.80

2,000

13:34:10

607.80

314

13:34:37

607.70

1,531

13:34:46

607.70

131

13:34:46

607.70

201

13:34:47

607.70

674

13:34:52

607.70

1,331

13:35:06

607.80

2,280

13:35:06

607.80

720

13:35:06

607.80

200

13:35:19

607.80

1,472

13:35:19

607.80

1,200

13:35:19

607.80

514

13:35:31

607.60

1,371

13:35:55

607.50

128

13:35:55

607.50

1,270

13:35:55

607.50

2,122

13:36:12

607.40

1,303

13:36:33

607.60

325

13:36:33

607.60

954

13:36:33

607.60

2,066

13:36:55

607.50

1,314

13:36:55

607.50

2,000

13:36:55

607.50

415

13:37:12

607.50

1,400

13:37:31

607.60

1,535

13:37:37

607.50

12

13:37:37

607.50

2,000

13:37:37

607.50

1,584

13:37:53

607.40

198

13:38:00

607.40

5

13:38:01

607.40

41

13:38:01

607.40

968

13:38:01

607.40

1,596

13:38:01

607.40

400

13:38:31

607.50

3,742

13:39:21

607.70

2,000

13:39:21

607.70

513

13:39:37

607.70

333

13:39:37

607.70

1,323

13:39:37

607.70

3,037

13:39:37

607.70

2,200

13:39:37

607.70

69

13:39:42

607.70

23

13:39:44

607.70

763

13:39:44

607.70

2,344

13:41:05

607.80

110

13:41:05

607.80

3,579

13:41:15

607.80

109

13:41:15

607.80

1,151

13:41:15

607.80

2,649

13:41:15

607.80

749

13:41:15

607.80

519

13:41:15

607.80

1,807

13:41:41

607.70

1,599

13:41:45

607.40

1,918

13:41:58

607.50

5

13:41:58

607.50

2,152

13:42:13

607.10

606

13:42:13

607.10

719

13:42:13

607.10

142

13:42:17

607.00

1,863

13:43:02

607.00

1,927

13:43:04

607.00

2,222

13:43:35

607.00

241

13:43:37

607.00

317

13:43:37

607.00

3,902

13:43:58

606.70

500

13:43:58

606.70

500

13:43:58

606.70

519

13:43:58

606.70

502

13:43:58

606.80

1,824

13:44:40

606.70

471

13:44:40

606.70

719

13:44:50

606.60

2,153

13:45:11

606.90

180

13:45:11

606.90

1,912

13:45:11

606.90

1,900

13:45:12

606.90

796

13:45:17

606.80

2,698

13:45:27

606.50

1,539

13:46:16

606.60

500

13:46:16

606.60

727

13:46:22

606.30

500

13:46:22

606.30

500

13:46:22

606.30

1,457

13:46:22

606.50

4,018

13:46:37

606.20

350

13:46:37

606.20

944

13:46:47

606.10

58

13:46:47

606.10

186

13:46:47

606.10

12

13:46:51

606.10

37

13:46:51

606.10

132

13:46:51

606.10

171

13:46:51

606.10

1,084

13:47:18

606.00

973

13:47:18

606.00

1,719

13:47:18

606.00

500

13:47:18

606.00

989

13:47:56

606.00

473

13:48:19

606.20

226

13:48:19

606.20

500

13:48:21

606.20

500

13:48:21

606.20

2,000

13:48:57

606.20

2,500

13:48:57

606.20

1,548

13:48:57

606.20

184

13:48:57

606.20

2,000

13:48:57

606.20

500

13:48:57

606.20

500

13:48:57

606.20

152

13:49:03

606.10

1,216

13:49:03

606.10

2,000

13:49:03

606.10

18

13:49:40

606.40

48

13:49:40

606.40

207

13:49:42

606.40

61

13:49:42

606.40

240

13:49:57

606.50

1,270

13:50:00

606.40

73

13:50:00

606.40

506

13:50:18

606.50

2,781

13:50:23

606.40

4,262

13:50:30

606.30

1,558

13:50:33

606.20

800

13:50:33

606.20

1,000

13:50:33

606.20

404

13:50:41

606.00

1,543

13:51:40

606.20

1,370

13:51:54

606.20

88

13:52:12

606.30

1,555

13:52:12

606.30

3,125

13:52:25

606.30

1,252

13:53:08

606.70

1,300

13:53:08

606.70

2,000

13:53:08

606.70

500

13:53:08

606.70

500

13:53:08

606.70

500

13:53:08

606.70

339

13:53:13

606.70

1,709

13:53:35

606.80

3,724

13:53:36

606.80

1,450

13:53:40

606.80

2,778

13:53:51

606.80

850

13:53:52

606.80

411

13:53:52

606.80

2,000

13:54:06

606.90

518

13:54:06

606.90

600

13:54:06

606.90

102

13:54:25

606.80

416

13:54:25

606.80

1,640

13:54:25

606.90

361

13:54:25

606.90

2,495

13:55:18

606.80

100

13:55:18

606.90

1,466

13:55:18

606.90

321

13:55:38

606.80

197

13:55:38

606.80

2,000

13:55:38

606.90

46

13:55:38

606.90

4,489

13:55:38

606.90

446

13:56:04

606.90

218

13:56:05

606.90

446

13:56:05

606.90

3,041

13:56:31

607.00

3,238

13:56:35

607.00

425

13:56:35

607.00

221

13:56:55

607.10

2,141

13:56:55

607.10

1,357

13:56:55

607.10

142

13:57:01

607.10

672

13:57:40

607.10

117

13:57:40

607.10

2,083

13:57:40

607.10

1,410

13:57:40

607.10

1,050

13:57:58

607.20

2,903

13:58:19

607.20

1,793

13:58:20

607.20

2,000

13:58:20

607.20

616

13:58:31

607.10

77

13:58:31

607.10

426

13:58:39

607.10

1,654

13:59:13

607.00

1,371

13:59:14

606.90

1,353

13:59:15

606.90

2,000

13:59:15

606.90

416

13:59:15

606.90

105

13:59:31

606.90

69

13:59:31

606.90

481

13:59:31

606.90

163

13:59:31

606.90

1,019

13:59:31

606.90

1,280

14:00:08

606.90

1,263

14:00:28

607.20

2,000

14:00:28

607.20

1,000

14:00:28

607.20

1,000

14:01:11

607.70

1,864

14:01:11

607.70

659

14:01:52

608.00

687

14:01:52

608.00

585

14:01:52

608.00

1,092

14:01:52

608.00

541

14:01:52

608.00

446

14:01:52

608.00

3,000

14:02:00

608.00

2,173

14:02:00

608.00

2,973

14:02:01

607.80

416

14:02:01

607.80

1,360

14:02:01

607.90

143

14:02:01

607.90

225

14:02:01

607.90

1,362

14:02:16

607.50

1,204

14:02:36

607.50

3,583

14:03:57

607.40

4,189

14:03:57

607.40

1,224

14:03:58

607.30

2,732

14:04:09

607.10

700

14:04:09

607.10

2,399

14:04:09

607.20

3,178

14:04:18

606.90

1,250

14:04:37

607.20

1,285

14:04:40

607.20

1,374

14:04:40

607.20

1,505

14:04:58

607.10

733

14:04:58

607.10

505

14:04:59

607.00

1,200

14:04:59

607.00

464

14:05:25

607.10

2,105

14:05:25

607.10

523

14:05:25

607.10

2,000

14:05:25

607.10

105

14:05:46

607.00

1,371

14:05:56

606.80

1,391

14:06:06

606.70

1,406

14:06:18

606.90

461

14:06:18

606.90

890

14:06:27

606.80

1,834

14:07:11

606.70

1,911

14:07:13

606.70

1,000

14:07:13

606.70

1,000

14:07:13

606.70

1,694

14:07:17

606.60

1,443

14:07:44

606.70

3,422

14:08:11

606.80

302

14:08:24

606.80

116

14:08:24

606.80

248

14:08:33

606.80

77

14:08:33

606.80

744

14:08:33

606.80

589

14:08:33

606.80

321

14:08:33

606.80

54

14:08:34

606.80

1,084

14:08:34

606.80

2,000

14:08:34

606.80

1,236

14:08:55

606.70

2,227

14:08:55

606.70

1,321

14:09:53

606.80

2,412

14:09:53

606.80

41

14:09:53

606.80

1,658

14:09:53

606.80

1,000

14:09:53

606.80

44

14:10:09

606.80

487

14:10:09

606.80

3,599

14:10:13

606.80

1,275

14:10:46

606.70

1,192

14:10:46

606.70

781

14:10:46

606.70

2,460

14:11:03

606.60

1,461

14:11:03

606.60

1,444

14:11:16

606.30

2,385

14:11:43

606.10

428

14:11:43

606.10

37

14:11:43

606.10

840

14:11:43

606.10

1,564

14:12:47

606.50

353

14:12:47

606.50

1,527

14:12:47

606.50

1

14:12:47

606.50

1,816

14:12:54

606.50

3,048

14:12:54

606.50

338

14:12:54

606.50

968

14:12:58

606.50

305

14:12:58

606.50

919

14:13:05

606.40

1,373

14:13:43

606.30

1,211

14:13:50

606.30

2,252

14:13:56

606.30

1,048

14:14:11

606.30

3,011

14:14:17

606.30

1,256

14:14:17

606.30

942

14:14:17

606.30

1,256

14:14:30

606.10

208

14:14:30

606.10

1,037

14:14:51

606.10

1,178

14:14:51

606.10

1,177

14:14:54

606.00

2,165

14:15:01

605.80

1,516

14:15:48

606.20

307

14:15:48

606.20

318

14:15:58

606.20

322

14:15:58

606.20

440

14:15:58

606.20

764

14:15:59

606.20

700

14:16:00

606.20

61

14:16:00

606.20

2,000

14:16:00

606.20

1,300

14:16:00

606.20

591

14:16:12

606.30

1,735

14:16:48

606.40

600

14:16:48

606.40

2,973

14:16:48

606.40

1,693

14:17:02

606.20

1,730

14:17:20

606.10

331

14:17:27

606.10

620

14:17:27

606.10

65

14:17:27

606.10

221

14:17:27

606.10

2,000

14:17:28

606.10

330

14:17:33

605.90

1,378

14:17:40

605.60

1,729

14:18:03

605.10

2,443

14:18:16

605.00

1,345

14:18:18

604.90

1,453

14:18:38

605.30

2,000

14:18:38

605.30

186

14:18:38

605.30

145

14:19:17

605.00

1,085

14:19:30

605.20

1,434

14:19:45

605.40

490

14:19:45

605.40

539

14:19:45

605.40

181

14:20:05

605.80

1,000

14:20:05

605.80

1,000

14:20:05

605.80

2,000

14:20:05

605.80

61

14:20:32

605.80

2,000

14:20:32

605.80

433

14:20:32

605.90

2,194

14:20:50

605.80

531

14:20:50

605.80

2,000

14:20:50

605.80

2,336

14:21:03

605.70

1,371

14:21:14

605.70

1,011

14:21:21

605.80

1,283

14:21:50

606.10

1,794

14:22:01

606.20

507

14:22:02

606.20

882

14:22:15

606.20

1,886

14:22:30

606.40

1,510

14:22:33

606.40

1,265

14:22:42

606.40

877

14:22:42

606.40

416

14:22:50

606.30

1,279

14:23:15

606.60

1,890

14:23:20

606.60

1,100

14:23:20

606.60

198

14:23:25

606.70

2,100

14:23:25

606.70

713

14:23:41

606.50

641

14:23:41

606.50

279

14:23:41

606.50

705

14:23:41

606.50

2,840

14:23:46

606.60

1,083

14:23:46

606.60

731

14:23:56

606.50

1,417

14:24:36

606.50

261

14:24:52

606.80

1,200

14:24:52

606.80

1,399

14:24:55

606.70

303

14:24:55

606.70

3,597

14:25:10

606.60

2,389

14:25:14

606.60

1,132

14:25:23

606.60

1,550

14:25:23

606.60

1,567

14:25:31

606.50

1,488

14:25:31

606.50

988

14:25:31

606.50

126

14:26:19

606.40

1,506

14:26:20

606.40

2,000

14:26:20

606.40

1,100

14:26:30

606.30

170

14:26:30

606.30

1,084

14:26:30

606.30

211

14:26:30

606.40

3,692

14:26:38

606.20

849

14:27:09

606.20

1,780

14:27:31

606.60

1,447

14:27:32

606.60

1,300

14:27:32

606.60

176

14:27:38

606.60

1,448

14:27:42

606.60

2,000

14:27:42

606.60

750

14:27:46

606.60

2,198

14:27:47

606.60

195

14:27:59

606.60

2,864

14:27:59

606.60

1,212

14:28:25

606.50

1,267

14:28:25

606.50

2,000

14:28:25

606.50

1,536

14:29:17

606.40

597

14:29:24

606.40

905

14:29:24

606.40

920

14:29:24

606.40

289

14:29:24

606.40

1,000

14:29:24

606.40

1,000

14:29:24

606.40

1,000

14:29:24

606.40

1,357

14:29:24

606.40

165

14:29:24

606.40

1,240

14:29:39

606.60

1,382

14:29:39

606.60

1,000

14:29:39

606.60

2,000

14:29:39

606.60

336

14:30:12

607.00

1,427

14:30:15

607.00

1,000

14:30:15

607.00

39

14:30:15

607.00

265

14:30:29

607.10

1,176

14:30:29

607.10

1,500

14:30:29

607.10

2,458

14:30:29

607.10

1,000

14:30:29

607.10

560

14:30:31

607.00

75

14:30:31

607.00

1,196

14:30:31

607.00

2,000

14:30:43

606.90

150

14:30:43

606.90

64

14:30:43

606.90

124

14:30:44

606.90

441

14:30:45

606.90

1,129

14:30:45

606.90

152

14:30:45

606.90

663

14:30:45

606.90

712

14:31:06

607.10

1,000

14:31:07

607.10

203

14:31:07

607.10

813

14:31:07

607.10

3,781

14:31:09

607.10

1,353

14:31:12

607.10

1,199

14:31:18

607.20

465

14:31:18

607.20

1,364

14:31:21

607.10

1,318

14:31:21

607.10

32

14:31:24

607.00

2,898

14:31:24

607.00

1,318

14:31:24

607.00

130

14:31:24

607.00

1,873

14:31:31

606.70

2,053

14:31:31

606.80

1,328

14:31:41

606.60

2,026

14:31:41

606.60

241

14:31:48

606.60

1,268

14:31:57

606.50

1,867

14:31:57

606.50

2,000

14:31:57

606.50

434

14:32:03

606.20

920

14:32:03

606.20

567

14:32:10

606.20

1,286

14:32:10

606.20

1,309

14:32:13

606.00

1,656

14:32:22

606.30

3,192

14:32:38

606.50

1,295

14:32:42

606.50

2,462

14:32:42

606.50

1,658

14:32:43

606.40

1,900

14:32:43

606.40

501

14:33:15

606.90

150

14:33:15

606.90

1,124

14:33:15

606.90

384

14:33:15

606.90

2,000

14:33:15

606.90

130

14:33:15

606.90

1,763

14:33:23

606.80

1,898

14:33:23

606.80

267

14:33:23

606.80

2,518

14:33:25

606.80

2,497

14:33:44

607.10

1,744

14:33:46

607.00

41

14:33:46

607.00

1,300

14:33:46

607.00

49

14:33:47

607.00

75

14:33:47

607.00

1,497

14:33:56

607.10

70

14:33:58

607.10

1,494

14:34:01

607.20

332

14:34:01

607.20

600

14:34:01

607.20

512

14:34:04

607.20

188

14:34:04

607.20

1,208

14:34:12

607.30

1,681

14:34:12

607.30

778

14:34:12

607.30

1,681

14:34:21

607.30

197

14:34:21

607.30

1,132

14:34:21

607.30

4,062

14:34:21

607.30

42

14:34:33

607.20

1,435

14:34:40

607.20

203

14:34:40

607.20

280

14:34:45

607.30

1,538

14:34:45

607.30

1,274

14:34:49

607.40

1,516

14:34:51

607.30

1,000

14:34:51

607.30

122

14:34:51

607.30

246

14:34:51

607.30

1,581

14:34:52

607.30

2,000

14:34:52

607.30

733

14:34:58

607.10

736

14:34:59

607.10

653

14:34:59

607.10

270

14:35:11

607.00

2,406

14:35:14

607.00

1,500

14:35:14

607.00

121

14:35:17

607.00

1,415

14:35:22

606.80

1,279

14:35:22

606.80

763

14:35:29

606.70

1,163

14:35:43

606.50

277

14:35:43

606.50

1,190

14:35:43

606.50

214

14:35:43

606.50

1,156

14:35:43

606.50

146

14:35:44

606.50

329

14:35:44

606.50

920

14:35:44

606.50

545

14:35:49

606.40

199

14:35:49

606.40

683

14:35:49

606.40

298

14:35:49

606.40

235

14:35:49

606.40

40

14:35:58

606.40

2,000

14:35:58

606.40

958

14:36:09

606.30

1,295

14:36:12

606.20

2,018

14:36:12

606.20

610

14:36:19

606.20

11

14:36:19

606.20

1,654

14:36:24

606.10

14

14:36:24

606.10

1,331

14:36:24

606.10

553

14:36:32

606.10

1,855

14:36:42

606.00

1,324

14:36:50

606.10

141

14:36:50

606.10

849

14:36:50

606.10

2,586

14:36:54

606.00

1,320

14:37:10

605.90

4,060

14:37:31

605.70

416

14:37:31

605.70

1,002

14:37:36

605.90

1,786

14:37:36

605.90

2,916

14:37:42

605.90

467

14:37:42

605.90

734

14:37:42

605.90

2,000

14:37:42

605.90

301

14:37:49

605.70

1,297

14:37:56

605.70

492

14:37:56

605.70

92

14:37:56

605.70

906

14:38:02

605.70

351

14:38:02

605.70

75

14:38:02

605.70

861

14:38:04

605.70

2,136

14:38:09

605.60

83

14:38:09

605.60

1,215

14:38:27

605.50

2,434

14:38:27

605.50

1,933

14:38:38

605.40

19

14:38:39

605.40

1,410

14:38:39

605.40

72

14:38:39

605.40

57

14:38:39

605.40

1,852

14:38:39

605.40

342

14:38:39

605.40

495

14:38:39

605.40

721

14:38:47

605.30

544

14:38:54

605.30

281

14:38:54

605.30

216

14:38:54

605.30

279

14:38:54

605.30

349

14:39:00

605.40

3,012

14:39:10

605.60

2,817

14:40:01

606.10

1,429

14:40:01

606.10

1,900

14:40:01

606.10

1,200

14:40:01

606.10

1,071

14:40:04

606.10

1,450

14:40:04

606.10

2,000

14:40:04

606.10

1,200

14:40:04

606.10

973

14:40:07

606.00

3,154

14:40:07

606.00

2,000

14:40:07

606.00

622

14:40:15

606.00

1,626

14:40:26

605.90

302

14:40:26

605.90

1,372

14:40:26

605.90

1,370

14:40:32

605.90

1,533

14:40:38

605.90

2,058

14:40:49

606.00

1,306

14:40:49

606.00

1,490

14:41:18

606.10

5,308

14:41:20

606.00

2,248

14:41:26

605.90

1,219

14:41:44

605.90

316

14:41:45

605.90

4

14:41:58

605.90

1,027

14:41:58

605.90

1,981

14:41:58

605.90

1,600

14:41:58

605.90

587

14:42:09

605.90

1,310

14:42:14

605.90

1,290

14:42:16

605.80

451

14:42:16

605.80

1,638

14:42:19

605.80

3,101

14:42:31

605.80

64

14:42:31

605.80

2,655

14:42:38

605.70

1,248

14:42:38

605.70

1,628

14:42:48

605.80

1,442

14:42:48

605.80

77

14:43:00

605.80

1,550

14:43:00

605.80

2,000

14:43:01

605.80

509

14:43:20

605.90

1,346

14:43:21

605.80

1,286

14:43:21

605.80

331

14:43:21

605.80

1,000

14:43:21

605.80

1,692

14:43:37

605.70

1,370

14:43:42

605.70

380

14:43:42

605.70

5

14:43:44

605.70

1,991

14:43:44

605.70

1,767

14:43:57

605.60

235

14:43:57

605.60

965

14:43:57

605.60

1,825

14:44:19

605.60

400

14:44:20

605.60

168

14:44:20

605.60

51

14:44:31

605.70

416

14:44:31

605.70

2,826

14:44:36

605.70

446

14:44:36

605.70

912

14:44:40

605.70

184

14:44:40

605.70

1,207

14:45:00

605.90

1,889

14:45:00

605.90

652

14:45:00

605.90

2,000

14:45:00

605.90

294

14:45:03

605.90

1,202

14:45:08

605.90

808

14:45:10

605.90

246

14:45:12

605.90

1,000

14:45:13

605.90

701

14:45:17

605.90

3,800

14:45:17

605.90

332

14:45:17

605.90

1,325

14:45:21

605.90

980

14:45:21

605.90

297

14:45:26

605.90

1,511

14:45:47

605.80

116

14:45:47

605.80

3,763

14:45:47

605.80

1,500

14:45:47

605.80

198

14:46:34

605.60

2,000

14:46:34

605.70

3,085

14:46:34

605.70

1,000

14:46:34

605.70

129

14:46:34

605.70

2,000

14:46:34

605.70

724

14:46:37

605.60

839

14:46:37

605.60

1,749

14:46:37

605.60

796

14:47:38

606.00

2,200

14:47:38

606.00

423

14:47:38

606.00

2,000

14:47:39

606.00

2,000

14:47:39

606.00

850

14:47:48

605.90

2,000

14:47:48

606.00

3,800

14:47:48

606.00

1,116

14:47:48

606.00

289

14:47:51

605.90

1,000

14:47:51

605.90

635

14:47:55

605.90

212

14:48:00

605.90

363

14:48:00

605.90

153

14:48:00

605.90

1,000

14:48:00

605.90

2,000

14:48:20

605.80

3,261

14:48:20

605.80

1,600

14:48:20

605.80

129

14:48:23

605.60

1,000

14:48:23

605.60

379

14:48:23

605.70

1,392

14:48:39

605.60

107

14:48:39

605.60

1,039

14:48:39

605.60

524

14:48:59

605.40

1,000

14:48:59

605.40

1,000

14:48:59

605.40

585

14:48:59

605.50

1,344

14:49:06

605.20

1,850

14:49:06

605.20

1,523

14:49:16

605.50

505

14:49:16

605.50

989

14:49:16

605.50

16

14:49:16

605.50

241

14:49:23

605.50

1,373

14:49:51

605.50

4,860

14:49:52

605.50

1,500

14:49:52

605.50

2,000

14:49:52

605.50

340

14:50:06

605.30

200

14:50:08

605.30

200

14:50:09

605.30

200

14:50:10

605.30

375

14:50:10

605.30

2,591

14:50:10

605.30

1,389

14:50:15

605.20

1,211

14:50:29

605.20

1,522

14:50:31

605.20

1,913

14:50:44

605.00

1,888

14:50:44

605.00

1,404

14:50:51

604.90

1,026

14:50:54

604.90

1,000

14:50:54

604.90

238

14:51:10

604.70

200

14:51:10

604.70

1,954

14:51:10

604.80

200

14:51:10

604.80

1,822

14:51:18

604.70

1,370

14:51:22

604.50

975

14:51:22

604.50

670

14:51:42

604.50

1,579

14:51:42

604.50

2,552

14:51:42

604.50

26

14:52:11

604.30

125

14:52:11

604.30

807

14:52:11

604.30

4,109

14:52:11

604.30

1,259

14:52:20

604.20

142

14:52:20

604.20

19

14:52:28

604.30

441

14:52:38

604.40

2,700

14:52:38

604.40

200

14:52:38

604.40

200

14:52:41

604.40

1,523

14:52:41

604.40

1,999

14:52:41

604.40

703

14:52:49

604.30

1,239

14:52:54

604.20

1,662

14:52:55

604.20

1,272

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

200

14:53:14

604.40

419

14:53:14

604.40

419

14:53:14

604.40

81

14:53:18

604.40

1,566

14:53:18

604.40

2,198

14:53:18

604.40

121

14:53:30

604.30

1,507

14:53:40

604.20

107

14:53:48

604.20

200

14:53:50

604.20

200

14:53:53

604.20

200

14:53:53

604.20

200

14:53:53

604.20

200

14:53:57

604.20

200

14:54:02

604.30

1,367

14:54:06

604.20

1,537

14:54:07

604.20

53

14:54:07

604.20

1,283

14:54:07

604.20

268

14:54:07

604.20

2,000

14:54:07

604.20

1,291

14:54:15

604.20

500

14:54:15

604.20

749

14:54:40

604.40

618

14:54:40

604.40

4,227

14:54:44

604.40

556

14:54:44

604.40

1,210

14:54:47

604.40

191

14:54:47

604.40

1,383

14:55:18

604.80

1,323

14:55:24

604.90

165

14:55:25

604.90

1,620

14:55:27

604.80

1,646

14:55:27

604.80

1,300

14:55:27

604.80

2,000

14:55:27

604.80

105

14:55:27

604.80

405

14:55:30

604.70

600

14:55:41

604.70

200

14:55:41

604.70

23

14:55:41

604.70

1,654

14:55:41

604.70

105

14:55:42

604.70

44

14:55:42

604.70

549

14:55:48

604.60

2,493

14:55:54

604.60

2,361

14:56:09

604.60

1,513

14:56:12

604.50

2,363

14:56:30

604.30

350

14:56:30

604.30

8

14:56:30

604.30

1,204

14:56:30

604.30

500

14:56:31

604.30

1,250

14:56:31

604.30

633

14:56:38

604.40

1,267

14:57:18

604.50

1,916

14:57:18

604.50

2,615

14:57:19

604.50

167

14:57:39

604.60

52

14:57:39

604.60

2,093

14:57:39

604.60

2,387

14:57:39

604.60

623

14:57:47

604.70

367

14:57:47

604.70

1,395

14:57:52

604.70

1,192

14:57:55

604.60

3,063

14:57:55

604.60

2,000

14:57:55

604.60

671

14:58:32

604.60

1,436

14:58:32

604.60

1,990

14:58:33

604.60

10

14:58:33

604.60

2,200

14:58:33

604.60

538

14:58:48

604.60

1,236

14:58:54

604.60

764

14:58:54

604.60

632

14:59:01

604.70

715

14:59:01

604.70

3,125

14:59:14

604.60

200

14:59:14

604.70

1,449

14:59:14

604.70

1,433

14:59:14

604.70

1,344

14:59:14

604.70

1,226

14:59:15

604.60

1,144

14:59:46

604.60

2,888

15:00:01

604.80

1,957

15:00:01

604.80

51

15:00:29

604.80

1,400

15:00:29

604.80

2,000

15:00:29

604.80

2,752

15:00:29

604.80

553

15:00:37

604.80

1,100

15:00:37

604.80

1,129

15:00:42

604.80

484

15:00:42

604.80

880

15:00:44

604.70

2,849

15:00:57

604.70

1,698

15:00:57

604.70

1,069

15:00:57

604.70

2,000

15:00:57

604.70

649

15:01:04

604.60

1,319

15:01:15

604.50

2,631

15:01:22

604.50

238

15:01:23

604.50

8

15:01:23

604.50

1,827

15:01:29

604.40

75

15:01:34

604.40

1,244

15:01:35

604.40

2,000

15:01:35

604.40

411

15:01:43

604.30

1,004

15:02:10

604.20

3,270

15:02:11

604.30

1,323

15:02:11

604.30

1,201

15:02:19

604.50

2,502

15:02:28

604.50

3,528

15:02:36

604.40

1,261

15:02:52

604.30

227

15:02:52

604.30

2,180

15:02:58

604.30

134

15:02:59

604.30

2,504

15:02:59

604.30

1,625

15:03:04

604.30

1,744

15:03:04

604.30

49

15:03:17

604.30

469

15:03:17

604.30

19

15:03:17

604.30

416

15:03:17

604.30

120

15:03:17

604.30

758

15:03:18

604.30

793

15:03:21

604.30

296

15:03:21

604.30

694

15:03:44

604.40

2,743

15:03:44

604.40

2,160

15:03:44

604.40

200

15:03:45

604.40

200

15:04:02

604.60

1,302

15:04:10

604.70

1,311

15:04:19

604.80

1,068

15:04:27

604.90

1,318

15:04:27

604.90

155

15:04:29

604.90

1,388

15:04:33

604.90

457

15:04:33

604.90

892

15:04:38

604.90

1,318

15:05:27

604.80

5,333

15:05:27

604.80

2,000

15:05:27

604.80

7

15:05:27

604.80

2,250

15:05:27

604.80

1,055

15:05:27

604.80

1,375

15:05:27

604.80

854

15:05:28

604.70

112

15:05:41

604.70

2,251

15:05:41

604.70

2,000

15:05:41

604.70

885

15:06:00

604.70

168

15:06:00

604.70

1,032

15:06:20

604.70

200

15:06:20

604.70

200

15:06:34

604.90

1,200

15:06:34

604.90

2,454

15:06:37

604.90

1,000

15:06:37

604.90

2,000

15:06:37

604.90

1,000

15:06:37

604.90

2,000

15:06:37

604.90

1,423

15:06:38

604.90

200

15:06:38

604.90

200

15:06:59

605.00

969

15:06:59

605.00

447

15:07:05

605.20

1,200

15:07:05

605.20

1,807

15:07:06

605.20

1,904

15:07:19

605.10

2,000

15:07:19

605.20

3,331

15:07:19

605.20

885

15:07:29

605.10

400

15:07:29

605.10

1,045

15:07:34

604.90

2,000

15:07:34

604.90

1,550

15:07:34

605.00

3,113

15:07:45

604.90

2,061

15:08:10

604.80

1,025

15:08:11

604.80

183

15:08:23

604.80

1,272

15:08:23

604.80

1,222

15:08:24

604.80

200

15:08:24

604.80

1,910

15:08:24

604.80

1,140

15:08:24

604.80

733

15:08:27

604.70

1,477

15:08:44

604.80

917

15:08:44

604.80

499

15:08:49

604.80

461

15:08:52

604.80

200

15:09:10

604.90

730

15:09:10

604.90

157

15:09:10

604.90

1,807

15:09:10

604.90

2,000

15:09:10

604.90

1,531

15:09:15

604.90

64

15:09:15

604.90

446

15:09:15

604.90

718

15:09:18

604.90

1,431

15:09:19

604.90

23

15:09:19

604.90

2,000

15:09:19

604.90

2,413

15:09:38

605.00

1,725

15:09:38

605.00

2,655

15:09:39

605.00

1,213

15:10:06

605.10

1,436

15:10:09

605.10

1,427

15:10:12

605.00

1,679

15:10:12

605.00

1,255

15:10:12

605.00

1,344

15:10:12

605.00

275

15:10:14

604.90

2,278

15:10:45

604.90

2,827

15:10:45

604.90

1,807

15:10:45

604.90

1,344

15:10:51

604.80

1,568

15:10:54

604.80

201

15:10:54

604.80

1,827

15:11:33

605.10

4,153

15:11:38

605.00

2,467

15:11:38

605.00

720

15:11:39

605.00

1,187

15:12:29

605.60

126

15:12:29

605.60

5,686

15:12:30

605.60

200

15:12:33

605.60

2,884

15:12:34

605.60

1,200

15:12:34

605.60

110

15:12:54

605.60

290

15:12:54

605.60

962

15:12:54

605.60

1,236

15:12:54

605.60

959

15:13:09

605.60

487

15:13:09

605.60

1,450

15:13:15

605.70

2,387

15:13:17

605.80

2,000

15:13:17

605.80

493

15:13:20

605.80

507

15:13:20

605.80

714

15:13:39

605.90

2,091

15:13:39

605.90

446

15:13:39

605.90

953

15:13:40

605.90

1,690

15:13:40

605.90

1,357

15:14:17

605.70

516

15:14:26

605.80

279

15:14:26

605.80

1,125

15:14:26

605.80

299

15:14:33

605.90

607

15:14:33

605.90

446

15:14:44

606.20

2,000

15:14:44

606.20

394

15:14:49

606.30

1,177

15:14:49

606.30

4,485

15:14:49

606.30

1,200

15:14:49

606.30

170

15:15:09

606.50

792

15:15:09

606.50

446

15:15:09

606.50

2,000

15:15:14

606.60

2,408

15:15:20

606.70

1,540

15:15:24

606.70

1,000

15:15:24

606.70

751

15:15:41

606.70

1,541

15:15:41

606.70

2,198

15:15:41

606.70

1,184

15:15:41

606.70

579

15:15:41

606.70

2,000

15:15:41

606.70

1,100

15:15:41

606.70

224

15:15:44

606.60

3,100

15:16:03

606.60

1,900

15:16:03

606.60

301

15:16:03

606.70

1,266

15:16:10

606.50

1,450

15:16:33

606.30

1,432

15:16:33

606.30

1,100

15:16:33

606.30

115

15:17:51

606.30

4,460

15:17:52

606.20

2,000

15:17:52

606.20

1,386

15:17:52

606.30

1,236

15:17:52

606.30

2,000

15:17:52

606.30

1,300

15:17:52

606.30

1,423

15:17:52

606.30

2,000

15:17:52

606.30

300

15:17:52

606.30

2,807

15:17:57

606.20

2,296

15:18:02

605.80

1,424

15:18:02

606.00

1,442

15:18:30

605.60

534

15:18:42

605.70

296

15:18:42

605.70

1,080

15:18:47

605.80

1,270

15:19:09

606.00

2,000

15:19:09

606.00

1,000

15:19:09

606.00

1,331

15:19:09

606.00

839

15:19:18

606.00

1,385

15:19:25

606.00

721

15:19:25

606.00

400

15:19:29

606.00

1,843

15:19:34

606.00

1,283

15:19:40

606.00

1,215

15:19:46

606.00

785

15:19:46

606.00

557

15:20:04

606.20

1,423

15:20:04

606.20

2,000

15:20:04

606.20

928

15:20:14

606.20

1,669

15:20:14

606.20

2,000

15:20:14

606.20

1,389

15:20:14

606.20

131

15:20:20

606.10

10

15:20:20

606.10

2,111

15:20:20

606.10

1,579

15:20:48

606.20

3,212

15:20:48

606.20

1,500

15:20:48

606.20

357

15:20:51

606.10

773

15:20:51

606.10

765

15:20:56

606.00

558

15:20:56

606.00

930

15:21:12

605.90

1,162

15:21:12

605.90

53

15:21:13

605.90

303

15:21:13

605.90

2,000

15:21:13

605.90

944

15:21:40

606.10

1,993

15:21:40

606.10

812

15:21:40

606.10

2,000

15:21:40

606.10

624

15:21:46

606.00

2,000

15:22:10

606.10

1,291

15:22:15

606.10

1,134

15:22:15

606.10

156

15:22:32

606.40

2,000

15:22:33

606.40

1,187

15:22:49

606.40

1,077

15:22:49

606.40

946

15:22:49

606.40

682

15:22:49

606.40

1,600

15:22:49

606.40

2,000

15:22:49

606.40

827

15:23:00

606.30

1,980

15:23:06

606.50

1,095

15:23:25

606.80

283

15:23:41

606.80

728

15:23:41

606.80

2,000

15:23:43

606.80

500

15:23:44

606.80

2,000

15:23:44

606.80

728

15:23:44

606.80

1,450

15:23:44

606.80

1,892

15:23:44

606.90

1,648

15:23:47

606.80

1,888

15:23:59

606.80

80

15:23:59

606.80

2,871

15:23:59

606.80

1,500

15:23:59

606.80

349

15:24:08

606.80

167

15:24:08

606.80

1,101

15:24:17

606.70

604

15:24:17

606.70

192

15:24:19

606.70

1,840

15:24:28

606.80

2,600

15:24:28

606.80

241

15:24:42

606.70

370

15:24:42

606.70

195

15:24:42

606.70

504

15:24:42

606.70

149

15:24:43

606.70

2,001

15:25:08

606.90

273

15:25:08

606.90

1,323

15:25:08

606.90

292

15:25:08

606.90

800

15:25:09

606.80

1,000

15:25:09

606.80

1,818

15:25:09

606.90

857

15:25:15

606.60

1,519

15:25:47

606.90

1,674

15:25:52

607.00

761

15:25:57

607.00

2,346

15:25:57

607.00

407

15:26:01

606.90

1,272

15:26:08

606.90

1,999

15:26:15

606.90

1,577

15:26:27

606.90

2,000

15:26:27

606.90

1,000

15:26:27

606.90

91

15:26:33

606.80

1,000

15:26:33

606.80

269

15:26:36

606.70

368

15:26:36

606.70

1,064

15:26:36

606.70

297

15:26:37

606.70

1,248

15:26:37

606.70

1,000

15:26:37

606.70

1,000

15:26:37

606.70

1,000

15:26:37

606.70

38

15:26:50

606.70

174

15:26:51

606.70

142

15:26:51

606.70

113

15:26:51

606.70

205

15:26:51

606.70

616

15:26:52

606.70

44

15:26:54

606.70

1,863

15:27:01

606.60

897

15:27:04

606.60

531

15:27:04

606.60

1,200

15:27:04

606.60

262

15:27:12

606.50

132

15:27:26

606.50

1,054

15:27:26

606.50

188

15:27:26

606.50

2,000

15:27:26

606.50

996

15:27:48

606.30

1,750

15:27:48

606.40

1,438

15:27:48

606.40

2,000

15:27:48

606.40

532

15:27:56

606.30

929

15:27:59

606.30

433

15:27:59

606.30

1,635

15:28:17

606.20

1,950

15:28:18

606.20

984

15:28:19

606.20

1,039

15:28:19

606.20

1,684

15:28:19

606.20

1,250

15:28:46

606.20

1,335

15:28:46

606.20

2,000

15:29:00

606.20

1,668

15:29:14

606.40

4,753

15:29:14

606.40

1,455

15:29:26

606.40

1,270

15:29:41

606.30

17

15:29:41

606.30

34

15:29:44

606.30

29

15:29:44

606.30

54

15:29:44

606.30

660

15:29:44

606.30

877

15:29:44

606.30

410

15:29:44

606.30

261

15:29:49

606.30

22

15:29:49

606.30

1,088

15:29:49

606.30

1,125

15:29:49

606.30

1,000

15:29:49

606.30

2,000

15:29:49

606.30

273

15:30:03

606.20

710

15:30:03

606.20

1,424

15:30:04

606.20

89

15:30:04

606.20

1,538

15:30:19

606.30

3,800

15:30:19

606.30

189

15:30:31

606.20

1,791

15:30:32

606.20

673

15:30:32

606.20

1,114

15:30:45

606.10

1,535

15:30:46

606.10

1,995

15:30:59

606.00

1,335

15:30:59

606.00

60

15:30:59

606.00

145

15:31:00

606.00

16

15:31:00

606.00

87

15:31:00

606.00

1,910

15:31:21

606.00

277

15:31:21

606.00

934

15:31:26

606.00

1,337

15:31:31

606.00

154

15:31:31

606.00

1,183

15:31:36

606.00

1,220

15:31:36

606.00

117

15:31:39

606.00

1,234

15:31:44

606.00

649

15:31:44

606.00

520

15:31:44

606.00

168

15:31:46

605.90

354

15:31:47

605.90

425

15:31:47

605.90

426

15:31:47

605.90

298

15:31:57

605.90

1,057

15:32:07

605.90

287

15:32:08

605.90

105

15:32:08

605.90

824

15:32:08

605.90

1,269

15:32:08

605.90

1,610

15:32:08

605.90

35

15:32:08

605.90

176

15:32:09

605.90

2,000

15:32:09

605.90

57

15:32:09

605.90

1,719

15:32:21

605.80

1,260

15:32:26

605.80

1,977

15:32:35

605.80

1,929

15:32:35

605.80

2,000

15:32:35

605.80

351

15:33:02

606.20

1,287

15:33:09

606.30

1,000

15:33:09

606.30

660

15:33:09

606.30

1,854

15:33:14

606.20

370

15:33:14

606.20

200

15:33:15

606.20

850

15:33:16

606.20

3,112

15:33:19

606.00

1,519

15:33:56

606.20

2,938

15:33:58

606.30

2,000

15:33:58

606.30

678

15:34:06

606.30

1,280

15:34:06

606.30

3,360

15:34:06

606.30

2,000

15:34:06

606.30

37

15:34:41

606.90

28

15:34:41

606.90

2,675

15:34:41

606.90

955

15:34:42

606.80

4,614

15:34:43

606.70

641

15:34:43

606.70

2,198

15:34:43

606.70

823

15:35:03

606.90

1,423

15:35:03

606.90

1,797

15:35:15

607.30

2,000

15:35:29

607.30

1,460

15:35:39

607.40

2,000

15:35:44

607.30

1,200

15:35:44

607.30

334

15:35:52

607.40

636

15:35:52

607.40

1,144

15:35:52

607.40

277

15:35:57

607.50

1,209

15:36:01

607.50

1,421

15:36:05

607.50

1,188

15:36:09

607.50

1,336

15:36:12

607.40

632

15:36:12

607.40

2,386

15:36:13

607.40

1,500

15:36:13

607.40

1,776

15:36:38

607.50

109

15:36:38

607.50

1,298

15:36:43

607.40

2,337

15:36:43

607.40

599

15:36:43

607.40

1,500

15:36:43

607.40

716

15:36:43

607.50

1,336

15:36:54

607.30

2,852

15:37:14

607.10

1,296

15:37:14

607.10

1,838

15:37:14

607.10

27

15:37:14

607.10

596

15:37:14

607.10

192

15:37:14

607.10

14

15:37:14

607.10

1,446

15:37:25

607.00

1,307

15:37:25

607.00

212

15:37:26

607.00

239

15:37:26

607.00

1,013

15:37:26

607.00

239

15:37:34

606.90

1,381

15:37:41

606.90

217

15:37:57

606.90

53

15:37:57

606.90

1,012

15:37:57

606.90

1,749

15:37:59

606.90

2,427

15:37:59

606.90

305

15:38:11

606.80

2,155

15:38:14

606.70

1,463

15:38:15

606.60

2,040

15:38:22

606.50

1,430

15:38:41

606.70

1,970

15:38:41

606.70

2,626

15:38:42

606.70

1,000

15:38:42

606.70

295

15:39:08

606.80

1,848

15:39:13

606.80

2,917

15:39:13

606.90

1,120

15:39:13

606.90

315

15:39:21

606.80

3,385

15:39:46

607.20

1,674

15:40:14

607.50

6,209

15:40:17

607.50

1,398

15:40:31

607.70

2,000

15:40:31

607.70

1,100

15:40:31

607.70

417

15:40:33

607.50

1,600

15:40:33

607.50

325

15:40:33

607.50

1,675

15:40:33

607.60

1,641

15:40:34

607.50

1,658

15:40:34

607.50

129

15:41:26

607.90

2,000

15:41:26

607.90

2,000

15:41:26

607.90

1,957

15:41:38

608.00

2,000

15:41:42

608.30

1,422

15:41:45

608.30

1,100

15:41:45

608.30

477

15:41:45

608.30

1,523

15:41:45

608.30

1,384

15:41:45

608.30

1,118

15:41:49

607.90

3,078

15:41:49

607.90

1,600

15:41:49

607.90

728

15:41:54

608.00

1,488

15:42:08

608.00

364

15:42:08

608.00

1,703

15:42:08

608.00

654

15:42:23

608.00

2,839

15:42:39

608.00

2,922

15:42:39

608.00

1,600

15:42:39

608.00

65

15:42:43

607.90

2,325

15:42:43

607.90

30

15:42:54

607.80

978

15:42:58

607.80

1,440

15:43:14

607.80

374

15:43:14

607.80

1,021

15:43:15

607.70

1,260

15:43:15

607.70

2,000

15:43:15

607.70

146

15:43:38

607.70

1,318

15:43:43

607.70

679

15:43:47

607.70

284

15:43:47

607.70

84

15:43:47

607.70

813

15:43:59

607.70

396

15:43:59

607.70

544

15:43:59

607.70

2,399

15:43:59

607.70

2,000

15:44:00

607.70

1,243

15:44:16

607.90

1,100

15:44:16

607.90

2,000

15:44:27

607.90

321

15:44:27

607.90

914

15:44:32

607.90

1,257

15:44:32

607.90

43

15:44:35

607.80

3,125

15:44:35

607.80

1,590

15:44:35

607.80

1,822

15:45:01

608.00

120

15:45:01

608.00

4,296

15:45:05

608.00

136

15:45:05

608.00

7

15:45:05

608.00

270

15:45:05

608.00

2,622

15:45:25

607.80

1,541

15:45:28

607.80

2,883

15:45:28

607.80

1,206

15:45:37

607.70

368

15:45:37

607.70

1,028

15:45:37

607.70

1,570

15:46:08

607.70

2,000

15:46:08

607.70

795

15:46:09

607.60

515

15:46:09

607.60

1,392

15:46:09

607.60

759

15:46:09

607.60

465

15:46:09

607.60

83

15:46:09

607.60

307

15:46:09

607.60

23

15:46:09

607.60

232

15:46:09

607.60

664

15:46:09

607.60

8

15:46:49

607.60

1,905

15:46:49

607.60

1,800

15:46:49

607.60

1,500

15:46:49

607.60

334

15:46:52

607.60

505

15:46:52

607.60

916

15:46:53

607.50

1,840

15:46:53

607.50

1,357

15:46:53

607.50

2,000

15:46:53

607.50

421

15:47:02

607.40

1,366

15:47:02

607.40

505

15:47:03

607.40

358

15:47:07

607.30

1,058

15:47:07

607.30

138

15:47:25

607.20

965

15:47:25

607.20

2,380

15:47:27

607.20

637

15:47:27

607.20

494

15:47:40

607.20

105

15:47:40

607.20

2,000

15:47:40

607.20

1,139

15:47:43

607.10

2,000

15:47:50

607.00

1,231