Blueprint
 
FORM 6-K
 
SECURITIES AND EXCHANGE COMMISSION
 
Washington, D.C. 20549
 
 
 
Report of Foreign Private Issuer
 
Pursuant to Rule 13a - 16 or 15d - 16 of
 
the Securities Exchange Act of 1934
 
 
 
For the month of November
 
HSBC Holdings plc
 
42nd Floor, 8 Canada Square, London E14 5HQ, England
 
 
 
(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F).
 
Form 20-F   X              Form 40-F ......
 
(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934).
 
Yes.......          No    X
 
(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ...............).
 
 
 
 
HSBC HOLDINGS PLC
 
                                                                                                                     17 November 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:             
 
17 November 2016
 
Number of ordinary shares of US$0.50 each purchased:
 
3,652,156
 
 
 
Highest price paid per share:
 
£6.3290
 
 
 
Lowest price paid per share:
 
£6.2430
 
 
 
Volume weighted average price paid per share:
 
£6.2996
 
Following the purchase of these shares, the Company holds 245,813,667 of its ordinary shares in treasury and has 19,822,029,977 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,822,029,977. 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
 
08:01:01
 
625.20
 
500
 
08:01:01
 
625.20
 
500
 
08:01:06
 
625.30
 
300
 
08:01:06
 
625.30
 
300
 
08:01:06
 
625.30
 
500
 
08:01:08
 
625.10
 
69
 
08:01:11
 
625.20
 
328
 
08:01:11
 
625.20
 
500
 
08:01:16
 
625.10
 
290
 
08:01:16
 
625.10
 
500
 
08:01:21
 
624.90
 
1,394
 
08:01:58
 
625.00
 
2,145
 
08:01:58
 
625.00
 
500
 
08:01:58
 
625.00
 
500
 
08:02:10
 
624.80
 
500
 
08:02:10
 
624.80
 
1,100
 
08:02:10
 
624.80
 
1,136
 
08:02:12
 
624.30
 
1,642
 
08:02:54
 
624.60
 
948
 
08:02:54
 
624.60
 
400
 
08:02:54
 
624.60
 
500
 
08:02:54
 
624.60
 
500
 
08:02:54
 
624.60
 
1,200
 
08:02:54
 
624.60
 
400
 
08:02:55
 
624.60
 
244
 
08:02:55
 
624.60
 
1,100
 
08:02:56
 
624.60
 
163
 
08:02:56
 
624.60
 
1,300
 
08:02:57
 
624.60
 
1,219
 
08:02:57
 
624.60
 
400
 
08:02:57
 
624.60
 
500
 
08:02:57
 
624.60
 
500
 
08:02:58
 
624.60
 
569
 
08:02:58
 
624.60
 
300
 
08:02:58
 
624.60
 
300
 
08:02:58
 
624.60
 
500
 
08:02:59
 
624.60
 
1,500
 
08:02:59
 
624.60
 
500
 
08:02:59
 
624.60
 
500
 
08:02:59
 
624.60
 
500
 
08:02:59
 
624.60
 
857
 
08:02:59
 
624.60
 
735
 
08:03:27
 
624.50
 
4,670
 
08:03:27
 
624.50
 
4,547
 
08:03:32
 
624.60
 
851
 
08:03:32
 
624.60
 
787
 
08:04:00
 
624.60
 
174
 
08:04:00
 
624.60
 
787
 
08:04:00
 
624.60
 
1,051
 
08:04:00
 
624.60
 
608
 
08:04:00
 
624.60
 
1,203
 
08:04:03
 
624.70
 
775
 
08:04:03
 
624.70
 
36
 
08:04:11
 
624.60
 
1,791
 
08:04:18
 
624.80
 
488
 
08:04:18
 
624.80
 
742
 
08:05:22
 
625.80
 
3,508
 
08:06:11
 
626.20
 
656
 
08:06:52
 
627.00
 
880
 
08:06:52
 
627.00
 
5,552
 
08:06:54
 
627.00
 
1,222
 
08:06:54
 
627.00
 
2,000
 
08:06:54
 
627.00
 
1,417
 
08:06:55
 
626.80
 
946
 
08:06:55
 
626.80
 
354
 
08:06:59
 
627.00
 
268
 
08:06:59
 
627.00
 
1,025
 
08:07:00
 
627.00
 
2,000
 
08:07:00
 
627.00
 
965
 
08:07:00
 
626.90
 
1,788
 
08:07:10
 
627.00
 
1,202
 
08:07:12
 
627.00
 
798
 
08:07:12
 
627.00
 
340
 
08:07:28
 
627.00
 
872
 
08:07:28
 
627.00
 
416
 
08:07:31
 
627.00
 
2,000
 
08:07:31
 
627.00
 
1,545
 
08:07:32
 
627.00
 
965
 
08:07:32
 
627.00
 
285
 
08:07:43
 
626.70
 
767
 
08:07:43
 
626.70
 
659
 
08:08:01
 
626.50
 
3,752
 
08:08:02
 
626.50
 
1,273
 
08:08:03
 
626.30
 
1,265
 
08:08:20
 
626.30
 
951
 
08:08:37
 
626.30
 
965
 
08:08:40
 
626.30
 
1,428
 
08:09:06
 
626.00
 
3,196
 
08:09:15
 
625.80
 
1,137
 
08:09:19
 
625.50
 
1,829
 
08:09:37
 
625.50
 
3,201
 
08:09:53
 
625.50
 
1,993
 
08:10:06
 
625.20
 
1,788
 
08:10:10
 
625.20
 
700
 
08:10:10
 
625.20
 
745
 
08:10:10
 
625.20
 
700
 
08:10:19
 
625.10
 
1,342
 
08:10:55
 
624.70
 
423
 
08:10:55
 
624.70
 
599
 
08:10:55
 
624.70
 
831
 
08:10:55
 
624.70
 
1,570
 
08:10:58
 
624.70
 
1,346
 
08:10:59
 
624.70
 
1,390
 
08:11:20
 
624.70
 
3,310
 
08:12:01
 
625.10
 
1,463
 
08:12:01
 
625.10
 
1,982
 
08:12:35
 
625.50
 
2,085
 
08:13:36
 
626.50
 
1,360
 
08:13:47
 
626.50
 
1,171
 
08:13:48
 
626.50
 
2,000
 
08:13:48
 
626.50
 
1,233
 
08:13:48
 
626.50
 
793
 
08:14:12
 
626.80
 
978
 
08:14:12
 
626.80
 
510
 
08:14:20
 
626.90
 
2,062
 
08:14:30
 
627.10
 
843
 
08:14:30
 
627.10
 
1,285
 
08:14:31
 
627.10
 
355
 
08:14:31
 
627.10
 
1,367
 
08:14:33
 
627.00
 
1,362
 
08:14:33
 
627.00
 
170
 
08:14:33
 
627.00
 
512
 
08:14:33
 
627.00
 
758
 
08:14:33
 
627.00
 
290
 
08:14:54
 
627.10
 
2,098
 
08:14:54
 
627.10
 
1,281
 
08:15:00
 
627.10
 
500
 
08:15:00
 
627.10
 
1,100
 
08:15:06
 
626.80
 
2,000
 
08:15:06
 
626.80
 
173
 
08:15:23
 
626.50
 
865
 
08:15:23
 
626.50
 
2,695
 
08:15:25
 
626.10
 
1,970
 
08:15:31
 
626.10
 
1,584
 
08:15:39
 
625.90
 
1,662
 
08:15:55
 
625.50
 
83
 
08:15:55
 
625.50
 
1,885
 
08:15:55
 
625.50
 
903
 
08:15:55
 
625.40
 
890
 
08:15:55
 
625.40
 
442
 
08:15:55
 
625.40
 
41
 
08:15:58
 
625.30
 
1,235
 
08:15:58
 
625.20
 
1,316
 
08:16:16
 
625.70
 
4,790
 
08:16:16
 
625.70
 
1,902
 
08:16:24
 
625.50
 
690
 
08:16:24
 
625.50
 
1,843
 
08:16:57
 
625.80
 
1,139
 
08:17:13
 
626.20
 
1,533
 
08:17:13
 
626.10
 
2,326
 
08:17:15
 
626.10
 
2,171
 
08:17:51
 
626.40
 
1,464
 
08:17:51
 
626.30
 
4,748
 
08:17:51
 
626.20
 
1,634
 
08:18:23
 
626.50
 
2,000
 
08:18:23
 
626.50
 
256
 
08:18:23
 
626.50
 
1,000
 
08:18:23
 
626.50
 
12,316
 
08:18:24
 
626.50
 
2,000
 
08:18:24
 
626.50
 
2,000
 
08:18:24
 
626.50
 
355
 
08:18:24
 
626.50
 
1,099
 
08:18:24
 
626.50
 
75
 
08:18:28
 
626.30
 
2,000
 
08:18:28
 
626.30
 
251
 
08:18:28
 
626.30
 
172
 
08:18:28
 
626.30
 
1,181
 
08:18:42
 
626.50
 
56
 
08:18:42
 
626.50
 
2,983
 
08:18:48
 
626.40
 
3,871
 
08:19:31
 
626.40
 
3,706
 
08:19:32
 
626.40
 
3,735
 
08:19:34
 
626.40
 
2,172
 
08:19:36
 
626.30
 
251
 
08:19:36
 
626.30
 
251
 
08:19:36
 
626.30
 
729
 
08:19:42
 
626.30
 
1,763
 
08:20:13
 
626.50
 
1,287
 
08:20:13
 
626.50
 
1,913
 
08:20:13
 
626.50
 
1,780
 
08:20:14
 
626.30
 
1,418
 
08:20:21
 
626.10
 
1,521
 
08:20:38
 
626.50
 
1,968
 
08:20:42
 
626.50
 
749
 
08:20:42
 
626.50
 
715
 
08:21:00
 
626.40
 
1,592
 
08:21:00
 
626.40
 
1,230
 
08:21:00
 
626.40
 
78
 
08:21:04
 
626.20
 
1,484
 
08:21:55
 
626.20
 
2,013
 
08:21:55
 
626.20
 
1,543
 
08:22:00
 
626.10
 
1,716
 
08:23:04
 
626.80
 
953
 
08:23:04
 
626.80
 
939
 
08:23:04
 
626.80
 
1,349
 
08:23:29
 
626.90
 
1,938
 
08:23:29
 
626.90
 
2,534
 
08:24:57
 
627.60
 
256
 
08:25:02
 
627.70
 
343
 
08:25:02
 
627.70
 
10,460
 
08:25:03
 
627.70
 
2,000
 
08:25:03
 
627.70
 
557
 
08:25:05
 
627.60
 
3,609
 
08:25:05
 
627.60
 
1,545
 
08:25:27
 
627.90
 
1,059
 
08:25:27
 
627.90
 
825
 
08:25:29
 
627.80
 
600
 
08:25:29
 
627.80
 
700
 
08:25:29
 
627.80
 
414
 
08:25:30
 
627.80
 
103
 
08:25:30
 
627.80
 
700
 
08:25:30
 
627.80
 
700
 
08:25:30
 
627.80
 
800
 
08:25:30
 
627.80
 
600
 
08:25:30
 
627.80
 
600
 
08:25:30
 
627.80
 
185
 
08:25:31
 
627.80
 
500
 
08:25:31
 
627.80
 
600
 
08:25:31
 
627.80
 
700
 
08:25:31
 
627.80
 
500
 
08:25:31
 
627.80
 
1,601
 
08:25:31
 
627.80
 
500
 
08:25:38
 
627.80
 
1,444
 
08:25:38
 
627.80
 
2,595
 
08:25:38
 
627.80
 
1,205
 
08:25:53
 
627.70
 
1,443
 
08:26:00
 
627.80
 
1,952
 
08:26:00
 
627.80
 
1,242
 
08:26:05
 
627.90
 
2,167
 
08:26:10
 
627.90
 
1,241
 
08:26:11
 
627.90
 
1,520
 
08:26:14
 
627.90
 
1,140
 
08:26:15
 
627.90
 
1,398
 
08:26:21
 
627.90
 
1,201
 
08:26:25
 
627.90
 
384
 
08:26:30
 
627.90
 
3,933
 
08:26:30
 
627.90
 
1,807
 
08:26:39
 
627.90
 
3,386
 
08:26:39
 
627.90
 
82
 
08:26:39
 
627.90
 
1,965
 
08:27:24
 
628.20
 
2,721
 
08:27:55
 
628.30
 
1,367
 
08:27:55
 
628.30
 
1,347
 
08:27:55
 
628.30
 
2,000
 
08:27:55
 
628.30
 
200
 
08:27:55
 
628.30
 
793
 
08:27:58
 
628.30
 
1,900
 
08:27:58
 
628.30
 
237
 
08:28:00
 
628.30
 
1,185
 
08:28:01
 
628.20
 
3,354
 
08:28:01
 
628.20
 
2,738
 
08:29:10
 
628.80
 
1,471
 
08:29:12
 
628.80
 
1,925
 
08:29:20
 
628.80
 
1,759
 
08:29:25
 
628.80
 
1,834
 
08:29:25
 
628.80
 
2,049
 
08:29:33
 
628.80
 
1,918
 
08:29:33
 
628.80
 
2,351
 
08:29:33
 
628.80
 
1,195
 
08:29:34
 
628.80
 
869
 
08:29:52
 
628.80
 
2,265
 
08:29:52
 
628.80
 
2,156
 
08:29:52
 
628.80
 
3,275
 
08:30:00
 
628.80
 
2,034
 
08:30:08
 
628.70
 
1,461
 
08:30:08
 
628.60
 
1,277
 
08:30:14
 
628.60
 
2,207
 
08:30:14
 
628.60
 
850
 
08:30:14
 
628.60
 
282
 
08:30:34
 
628.60
 
3,398
 
08:30:35
 
628.40
 
1,383
 
08:30:35
 
628.40
 
1,876
 
08:31:28
 
629.40
 
429
 
08:31:28
 
629.30
 
1,658
 
08:31:28
 
629.30
 
1,234
 
08:32:02
 
629.50
 
5,271
 
08:32:02
 
629.60
 
1,538
 
08:32:02
 
629.60
 
2,000
 
08:32:02
 
629.60
 
1,128
 
08:32:02
 
629.60
 
1,729
 
08:32:02
 
629.70
 
2,000
 
08:32:02
 
629.70
 
373
 
08:32:05
 
629.50
 
1,395
 
08:32:23
 
629.40
 
3,117
 
08:32:23
 
629.40
 
3,492
 
08:32:29
 
629.30
 
1,000
 
08:32:29
 
629.30
 
1,000
 
08:32:29
 
629.30
 
107
 
08:32:29
 
629.30
 
1,021
 
08:32:29
 
629.20
 
1,886
 
08:32:31
 
629.10
 
1,666
 
08:32:31
 
629.10
 
262
 
08:32:31
 
629.00
 
1,377
 
08:32:49
 
629.30
 
1,054
 
08:32:49
 
629.30
 
796
 
08:32:52
 
629.20
 
1,867
 
08:34:28
 
630.20
 
319
 
08:34:28
 
630.20
 
1,270
 
08:34:28
 
630.30
 
1,211
 
08:34:47
 
630.70
 
506
 
08:34:47
 
630.70
 
1,012
 
08:34:50
 
630.60
 
1,500
 
08:34:54
 
630.60
 
478
 
08:35:13
 
630.90
 
2,000
 
08:35:15
 
630.90
 
1,223
 
08:35:15
 
630.90
 
812
 
08:35:20
 
630.90
 
2,064
 
08:35:29
 
630.90
 
726
 
08:35:29
 
630.90
 
1,007
 
08:36:00
 
631.10
 
2,000
 
08:36:00
 
631.10
 
443
 
08:36:03
 
631.00
 
3,333
 
08:36:03
 
631.00
 
2,640
 
08:36:22
 
630.80
 
3,501
 
08:36:22
 
630.80
 
1,583
 
08:36:27
 
630.70
 
1,309
 
08:36:28
 
630.50
 
1,867
 
08:36:29
 
630.30
 
1,399
 
08:36:29
 
630.30
 
2,074
 
08:36:56
 
630.70
 
4,980
 
08:36:56
 
630.70
 
2,000
 
08:36:56
 
630.70
 
368
 
08:36:56
 
630.70
 
2,369
 
08:36:58
 
630.80
 
49
 
08:36:58
 
630.80
 
1,054
 
08:37:39
 
630.80
 
2,000
 
08:37:39
 
630.80
 
241
 
08:38:01
 
631.00
 
1,374
 
08:38:01
 
631.00
 
716
 
08:38:01
 
631.00
 
800
 
08:38:02
 
631.00
 
100
 
08:38:16
 
631.10
 
2,000
 
08:38:22
 
631.10
 
2,000
 
08:38:22
 
631.00
 
2,667
 
08:38:23
 
631.00
 
291
 
08:38:23
 
631.00
 
2,348
 
08:38:23
 
631.00
 
629
 
08:38:26
 
630.90
 
3,522
 
08:38:26
 
630.90
 
3,187
 
08:38:33
 
630.80
 
1,475
 
08:38:57
 
630.70
 
2,311
 
08:39:19
 
630.60
 
1,848
 
08:39:36
 
630.80
 
4,354
 
08:40:38
 
631.50
 
3,001
 
08:40:38
 
631.50
 
1,335
 
08:41:17
 
631.40
 
510
 
08:42:00
 
632.30
 
2,000
 
08:42:00
 
632.30
 
728
 
08:42:00
 
632.30
 
1,411
 
08:42:05
 
632.20
 
3,701
 
08:42:06
 
632.20
 
1,609
 
08:42:09
 
632.10
 
519
 
08:42:09
 
632.10
 
1,305
 
08:42:09
 
632.10
 
1,727
 
08:42:12
 
632.00
 
4,004
 
08:42:12
 
631.90
 
1,423
 
08:42:12
 
631.90
 
251
 
08:42:12
 
631.90
 
106
 
08:42:32
 
631.60
 
2,747
 
08:43:31
 
632.10
 
1,424
 
08:43:31
 
632.10
 
366
 
08:43:34
 
631.90
 
3,911
 
08:43:34
 
631.90
 
76
 
08:43:39
 
631.70
 
1,882
 
08:44:05
 
631.70
 
2,321
 
08:44:09
 
631.50
 
648
 
08:44:09
 
631.50
 
1,405
 
08:44:21
 
631.10
 
1,338
 
08:45:26
 
631.80
 
3,356
 
08:45:26
 
631.70
 
371
 
08:45:26
 
631.70
 
1,019
 
08:45:34
 
631.40
 
2,745
 
08:45:34
 
631.40
 
1,161
 
08:45:34
 
631.40
 
395
 
08:45:37
 
631.40
 
1,894
 
08:45:37
 
631.30
 
1,615
 
08:46:47
 
631.50
 
1,140
 
08:46:50
 
631.20
 
2,794
 
08:46:50
 
631.10
 
1,461
 
08:47:44
 
631.70
 
5,075
 
08:47:44
 
631.70
 
1,802
 
08:47:44
 
631.70
 
2,000
 
08:47:44
 
631.70
 
468
 
08:47:44
 
631.70
 
751
 
08:47:45
 
631.60
 
1,163
 
08:47:45
 
631.70
 
512
 
08:47:45
 
631.60
 
1,269
 
08:48:02
 
631.50
 
2,689
 
08:48:02
 
631.50
 
1,200
 
08:48:02
 
631.50
 
2,000
 
08:48:02
 
631.50
 
180
 
08:48:22
 
631.30
 
4,046
 
08:48:23
 
631.30
 
1,717
 
08:48:42
 
630.70
 
700
 
08:48:42
 
630.70
 
570
 
08:48:44
 
630.70
 
377
 
08:48:44
 
630.70
 
1,120
 
08:48:52
 
630.30
 
2,045
 
08:49:08
 
630.60
 
3,926
 
08:49:08
 
630.60
 
1,372
 
08:49:50
 
630.30
 
2,515
 
08:49:55
 
630.30
 
522
 
08:49:56
 
630.30
 
1,274
 
08:49:56
 
630.30
 
2,000
 
08:49:56
 
630.30
 
64
 
08:49:57
 
630.20
 
1,325
 
08:50:01
 
630.00
 
1,400
 
08:50:16
 
630.30
 
743
 
08:50:16
 
630.30
 
2,644
 
08:50:18
 
630.30
 
1,163
 
08:50:28
 
630.20
 
1,847
 
08:50:41
 
630.30
 
3,732
 
08:50:44
 
630.30
 
580
 
08:50:44
 
630.30
 
1,524
 
08:50:46
 
630.20
 
1,586
 
08:50:46
 
630.20
 
515
 
08:51:15
 
630.30
 
277
 
08:51:15
 
630.30
 
1,054
 
08:51:15
 
630.30
 
1,633
 
08:51:15
 
630.30
 
1,047
 
08:51:15
 
630.20
 
1,501
 
08:51:33
 
630.20
 
257
 
08:52:08
 
630.50
 
270
 
08:52:08
 
630.50
 
209
 
08:52:11
 
630.30
 
1,255
 
08:52:12
 
630.20
 
1,217
 
08:52:12
 
630.20
 
471
 
08:52:19
 
630.10
 
1,753
 
08:52:49
 
630.10
 
2,315
 
08:52:49
 
630.10
 
1,200
 
08:52:49
 
630.10
 
583
 
08:52:49
 
630.10
 
839
 
08:52:49
 
630.10
 
401
 
08:53:56
 
630.30
 
3,067
 
08:53:56
 
630.30
 
3,881
 
08:54:05
 
630.10
 
3,453
 
08:54:09
 
629.80
 
916
 
08:54:09
 
629.80
 
1,000
 
08:54:09
 
629.80
 
1,794
 
08:54:10
 
629.80
 
1,671
 
08:54:25
 
629.80
 
147
 
08:54:54
 
629.90
 
1,675
 
08:54:54
 
629.90
 
1,560
 
08:55:13
 
630.10
 
3,625
 
08:55:13
 
630.10
 
1,229
 
08:55:49
 
630.20
 
1,636
 
08:55:49
 
630.20
 
600
 
08:55:49
 
630.20
 
1,035
 
08:56:24
 
630.50
 
1,385
 
08:57:04
 
630.90
 
1,168
 
08:57:09
 
630.80
 
1,430
 
08:57:09
 
630.80
 
1,733
 
08:57:09
 
630.80
 
1,146
 
08:57:09
 
630.80
 
3
 
08:57:23
 
630.70
 
2,458
 
08:58:07
 
630.70
 
1,405
 
08:58:07
 
630.70
 
700
 
08:58:07
 
630.70
 
700
 
08:58:07
 
630.70
 
304
 
08:59:02
 
631.30
 
1,369
 
08:59:03
 
631.20
 
401
 
08:59:07
 
631.20
 
577
 
08:59:09
 
631.20
 
1,757
 
08:59:12
 
631.10
 
27
 
08:59:12
 
631.10
 
1,925
 
08:59:12
 
631.10
 
872
 
08:59:24
 
631.00
 
1,237
 
08:59:24
 
631.00
 
92
 
08:59:27
 
631.30
 
568
 
08:59:30
 
631.30
 
1,119
 
08:59:58
 
631.20
 
4,149
 
09:00:01
 
631.20
 
3,879
 
09:00:01
 
631.10
 
1,114
 
09:00:01
 
631.10
 
1,784
 
09:00:35
 
631.20
 
1,344
 
09:00:35
 
631.20
 
902
 
09:00:43
 
631.00
 
1,571
 
09:00:43
 
631.00
 
1,558
 
09:00:43
 
631.00
 
11
 
09:00:48
 
630.90
 
1,128
 
09:00:48
 
630.90
 
1,080
 
09:00:48
 
630.90
 
839
 
09:00:48
 
630.90
 
1,200
 
09:00:48
 
630.90
 
863
 
09:01:04
 
630.80
 
71
 
09:01:04
 
630.80
 
1,095
 
09:01:06
 
630.70
 
2,298
 
09:01:14
 
630.60
 
1,261
 
09:01:35
 
630.70
 
389
 
09:01:35
 
630.70
 
1,382
 
09:01:35
 
630.70
 
1,013
 
09:01:35
 
630.70
 
600
 
09:01:35
 
630.70
 
306
 
09:01:54
 
630.80
 
2,092
 
09:02:38
 
630.90
 
2,710
 
09:02:38
 
630.90
 
900
 
09:02:38
 
630.80
 
249
 
09:02:38
 
630.80
 
500
 
09:02:38
 
630.80
 
251
 
09:02:38
 
630.80
 
251
 
09:02:38
 
630.90
 
297
 
09:02:44
 
630.70
 
1,398
 
09:02:57
 
630.80
 
3,304
 
09:03:10
 
630.80
 
311
 
09:03:10
 
630.80
 
2,370
 
09:03:37
 
630.80
 
1,726
 
09:03:37
 
630.80
 
609
 
09:04:09
 
630.20
 
1,132
 
09:04:09
 
630.20
 
159
 
09:04:29
 
630.50
 
2,607
 
09:04:41
 
630.20
 
700
 
09:04:41
 
630.20
 
700
 
09:04:41
 
630.20
 
887
 
09:04:56
 
630.20
 
1,642
 
09:05:25
 
630.30
 
3,175
 
09:05:34
 
630.30
 
2,113
 
09:05:34
 
630.30
 
1,755
 
09:05:34
 
630.30
 
1,559
 
09:05:34
 
630.30
 
390
 
09:05:48
 
630.20
 
1,277
 
09:05:52
 
630.10
 
1,333
 
09:06:04
 
630.10
 
1,352
 
09:06:12
 
629.90
 
1,611
 
09:06:22
 
629.70
 
1,389
 
09:06:52
 
629.80
 
2,000
 
09:06:57
 
629.70
 
2,000
 
09:06:57
 
629.70
 
400
 
09:06:59
 
629.50
 
1,628
 
09:06:59
 
629.60
 
1,519
 
09:06:59
 
629.60
 
486
 
09:06:59
 
629.50
 
1,252
 
09:07:03
 
629.60
 
2,901
 
09:07:03
 
629.60
 
1,622
 
09:07:34
 
630.00
 
1,509
 
09:07:34
 
629.90
 
1,000
 
09:07:34
 
629.90
 
1,186
 
09:07:58
 
630.20
 
915
 
09:07:58
 
630.20
 
600
 
09:07:58
 
630.30
 
2,000
 
09:08:02
 
630.30
 
1,163
 
09:08:02
 
630.30
 
2,463
 
09:08:11
 
630.40
 
1,300
 
09:08:11
 
630.40
 
2,000
 
09:08:24
 
630.50
 
4,884
 
09:08:25
 
630.50
 
1,264
 
09:08:25
 
630.50
 
263
 
09:08:26
 
630.40
 
700
 
09:08:27
 
630.40
 
1,700
 
09:08:27
 
630.40
 
825
 
09:08:27
 
630.40
 
1,700
 
09:08:28
 
630.40
 
1,200
 
09:08:28
 
630.40
 
249
 
09:08:36
 
630.20
 
1,579
 
09:08:36
 
630.20
 
39
 
09:08:36
 
630.20
 
251
 
09:09:02
 
630.30
 
2,894
 
09:09:17
 
630.20
 
664
 
09:09:17
 
630.20
 
1,000
 
09:09:17
 
630.20
 
2,243
 
09:09:17
 
630.20
 
1,160
 
09:10:02
 
630.30
 
2,744
 
09:10:02
 
630.30
 
1,161
 
09:11:16
 
630.90
 
1,307
 
09:11:21
 
630.90
 
2,000
 
09:11:26
 
630.90
 
1,400
 
09:11:26
 
630.90
 
48
 
09:11:52
 
631.20
 
2,000
 
09:11:52
 
631.20
 
2,000
 
09:11:53
 
631.20
 
2,000
 
09:11:55
 
631.30
 
1,200
 
09:12:10
 
631.20
 
2,329
 
09:12:10
 
631.20
 
5,115
 
09:12:18
 
631.10
 
2,000
 
09:12:38
 
631.00
 
3,891
 
09:12:43
 
631.00
 
3,179
 
09:12:47
 
631.00
 
1,961
 
09:12:47
 
631.00
 
684
 
09:12:58
 
630.90
 
1,450
 
09:13:45
 
630.80
 
1,746
 
09:13:45
 
630.80
 
256
 
09:14:07
 
630.40
 
1,768
 
09:14:48
 
630.50
 
1,329
 
09:14:48
 
630.50
 
889
 
09:14:48
 
630.50
 
250
 
09:14:54
 
630.30
 
1,267
 
09:15:14
 
630.50
 
825
 
09:15:14
 
630.50
 
2,094
 
09:15:17
 
630.40
 
19
 
09:15:17
 
630.40
 
1,650
 
09:15:27
 
630.40
 
1,415
 
09:15:42
 
630.20
 
1,735
 
09:15:45
 
630.10
 
1,745
 
09:16:06
 
630.40
 
1,918
 
09:16:21
 
630.00
 
249
 
09:16:21
 
630.00
 
251
 
09:16:21
 
630.00
 
251
 
09:16:42
 
630.20
 
1,864
 
09:16:42
 
630.10
 
159
 
09:16:42
 
630.20
 
1,100
 
09:17:28
 
630.40
 
5,417
 
09:17:33
 
630.40
 
4,362
 
09:17:45
 
630.40
 
3,255
 
09:17:46
 
630.40
 
1,315
 
09:18:39
 
630.50
 
100
 
09:18:39
 
630.50
 
3,763
 
09:18:45
 
630.50
 
3,761
 
09:18:45
 
630.50
 
29
 
09:18:49
 
630.50
 
1,504
 
09:19:00
 
630.20
 
1,311
 
09:20:00
 
630.80
 
516
 
09:20:00
 
630.80
 
2,000
 
09:20:00
 
630.80
 
588
 
09:20:03
 
630.50
 
1,594
 
09:20:04
 
630.50
 
2,544
 
09:20:05
 
630.50
 
201
 
09:20:05
 
630.50
 
249
 
09:20:05
 
630.50
 
251
 
09:20:05
 
630.50
 
251
 
09:20:05
 
630.50
 
1,357
 
09:20:16
 
630.50
 
3,620
 
09:20:32
 
630.60
 
2,268
 
09:21:19
 
630.50
 
1,300
 
09:21:19
 
630.50
 
26
 
09:21:41
 
630.40
 
432
 
09:21:41
 
630.40
 
1,192
 
09:22:04
 
630.40
 
1,020
 
09:22:19
 
630.40
 
1,483
 
09:22:59
 
629.90
 
2,715
 
09:23:01
 
629.70
 
1,130
 
09:23:02
 
629.60
 
1,486
 
09:23:33
 
629.40
 
1,191
 
09:24:06
 
629.80
 
1,369
 
09:24:07
 
629.80
 
1,262
 
09:24:07
 
629.80
 
2,154
 
09:24:19
 
629.60
 
1,100
 
09:24:44
 
629.80
 
1,547
 
09:24:53
 
629.70
 
2,249
 
09:25:04
 
629.60
 
1,202
 
09:25:09
 
629.60
 
1,436
 
09:25:45
 
629.50
 
1,331
 
09:25:45
 
629.50
 
1,496
 
09:25:57
 
629.50
 
241
 
09:25:57
 
629.50
 
1,104
 
09:26:20
 
629.40
 
3,353
 
09:26:27
 
629.40
 
1,200
 
09:26:27
 
629.40
 
190
 
09:26:30
 
629.30
 
1,235
 
09:26:32
 
629.20
 
1,555
 
09:26:49
 
629.30
 
330
 
09:26:49
 
629.30
 
852
 
09:26:53
 
629.30
 
1,417
 
09:26:53
 
629.30
 
43
 
09:27:16
 
629.10
 
1,054
 
09:27:46
 
629.20
 
403
 
09:27:46
 
629.20
 
838
 
09:27:47
 
629.00
 
1,878
 
09:27:59
 
629.20
 
92
 
09:27:59
 
629.20
 
1,446
 
09:27:59
 
629.20
 
2,514
 
09:27:59
 
629.20
 
1,525
 
09:28:05
 
629.00
 
1,873
 
09:28:37
 
629.20
 
2,301
 
09:28:37
 
629.20
 
244
 
09:28:48
 
629.10
 
1,724
 
09:29:18
 
629.20
 
2,000
 
09:29:18
 
629.20
 
2,301
 
09:29:18
 
629.20
 
49
 
09:29:18
 
629.20
 
1,000
 
09:29:18
 
629.20
 
1,336
 
09:29:22
 
629.20
 
2,301
 
09:29:22
 
629.20
 
1,718
 
09:29:35
 
629.20
 
2,301
 
09:29:35
 
629.20
 
2,000
 
09:29:36
 
629.20
 
76
 
09:29:37
 
629.20
 
1,880
 
09:29:50
 
629.10
 
1,000
 
09:29:57
 
629.20
 
2,301
 
09:29:57
 
629.20
 
767
 
09:29:59
 
629.20
 
2,000
 
09:30:00
 
629.20
 
1,288
 
09:30:00
 
629.10
 
1,552
 
09:30:01
 
629.10
 
2,654
 
09:30:20
 
629.20
 
1,078
 
09:30:21
 
629.20
 
525
 
09:30:26
 
629.20
 
3,414
 
09:30:26
 
629.20
 
643
 
09:30:26
 
629.20
 
487
 
09:30:26
 
629.20
 
2,000
 
09:30:26
 
629.20
 
1,749
 
09:30:26
 
629.20
 
1,020
 
09:30:27
 
629.20
 
2,000
 
09:30:27
 
629.20
 
1,065
 
09:30:27
 
629.20
 
1,001
 
09:30:29
 
629.20
 
2,100
 
09:30:46
 
629.40
 
2,010
 
09:30:46
 
629.40
 
250
 
09:31:06
 
629.50
 
1,279
 
09:31:06
 
629.50
 
3,157
 
09:31:07
 
629.50
 
1,599
 
09:31:07
 
629.50
 
2,000
 
09:31:07
 
629.50
 
888
 
09:31:24
 
629.40
 
7
 
09:31:24
 
629.40
 
316
 
09:31:24
 
629.40
 
2,823
 
09:31:39
 
629.40
 
1,371
 
09:32:14
 
629.40
 
1,575
 
09:32:15
 
629.20
 
2,000
 
09:32:15
 
629.20
 
375
 
09:32:25
 
629.30
 
1,392
 
09:32:30
 
629.30
 
4,042
 
09:32:30
 
629.30
 
2,000
 
09:32:30
 
629.30
 
431
 
09:32:40
 
629.50
 
1,618
 
09:32:42
 
629.50
 
3,030
 
09:32:42
 
629.50
 
739
 
09:32:45
 
629.50
 
1,618
 
09:32:45
 
629.50
 
1,987
 
09:32:58
 
629.40
 
174
 
09:32:58
 
629.40
 
2,919
 
09:33:21
 
629.40
 
1,452
 
09:33:31
 
629.30
 
347
 
09:33:31
 
629.30
 
1,575
 
09:33:31
 
629.40
 
562
 
09:33:32
 
629.30
 
1,922
 
09:33:44
 
629.10
 
1,740
 
09:34:21
 
628.90
 
4,012
 
09:34:37
 
629.00
 
1,741
 
09:35:04
 
628.90
 
2,170
 
09:36:19
 
628.90
 
2,566
 
09:36:19
 
628.90
 
1,291
 
09:36:20
 
628.90
 
1,291
 
09:36:20
 
628.90
 
236
 
09:36:20
 
628.90
 
1,084
 
09:37:43
 
629.00
 
2,301
 
09:37:45
 
628.90
 
1,797
 
09:37:45
 
628.90
 
203
 
09:38:00
 
629.00
 
1,379
 
09:38:02
 
628.90
 
3,870
 
09:38:30
 
629.00
 
3,253
 
09:39:03
 
629.30
 
1,313
 
09:39:15
 
629.40
 
1,142
 
09:39:17
 
629.30
 
923
 
09:39:17
 
629.30
 
2,928
 
09:39:17
 
629.20
 
2,032
 
09:39:17
 
629.20
 
1,194
 
09:39:34
 
629.10
 
2,164
 
09:40:56
 
629.70
 
1,131
 
09:41:15
 
629.70
 
234
 
09:41:15
 
629.70
 
3,222
 
09:41:15
 
629.70
 
1,172
 
09:41:15
 
629.70
 
1,069
 
09:41:21
 
629.70
 
256
 
09:41:21
 
629.70
 
1,302
 
09:41:30
 
629.50
 
1,887
 
09:41:30
 
629.50
 
1,466
 
09:41:30
 
629.50
 
10
 
09:41:33
 
629.30
 
1,486
 
09:42:10
 
629.50
 
38
 
09:42:12
 
629.50
 
2,669
 
09:42:31
 
629.50
 
1,239
 
09:43:26
 
630.00
 
1,491
 
09:43:26
 
630.00
 
1,500
 
09:43:26
 
630.00
 
49
 
09:44:12
 
630.10
 
2,161
 
09:44:15
 
630.10
 
894
 
09:44:15
 
630.10
 
282
 
09:44:15
 
630.10
 
1,376
 
09:45:05
 
629.60
 
2,008
 
09:45:05
 
629.60
 
2,665
 
09:46:29
 
630.10
 
1,326
 
09:46:29
 
630.10
 
717
 
09:46:55
 
630.20
 
1,200
 
09:46:55
 
630.20
 
530
 
09:47:08
 
630.10
 
2,942
 
09:47:17
 
630.20
 
417
 
09:47:17
 
630.20
 
3,282
 
09:47:17
 
630.20
 
2,000
 
09:47:17
 
630.20
 
388
 
09:47:30
 
630.10
 
350
 
09:48:25
 
630.20
 
900
 
09:48:25
 
630.20
 
1,311
 
09:48:36
 
630.10
 
1,385
 
09:48:49
 
630.00
 
1,398
 
09:48:51
 
630.10
 
1,949
 
09:48:51
 
630.10
 
1,349
 
09:48:54
 
630.00
 
1,556
 
09:48:54
 
630.00
 
2,827
 
09:48:55
 
630.00
 
2,000
 
09:48:55
 
630.00
 
50
 
09:49:07
 
630.00
 
2,091
 
09:49:07
 
630.00
 
881
 
09:49:30
 
629.90
 
718
 
09:49:30
 
629.90
 
1,247
 
09:49:35
 
629.90
 
1,448
 
09:49:52
 
630.00
 
1,907
 
09:50:13
 
630.00
 
1,902
 
09:50:13
 
630.00
 
1,346
 
09:50:39
 
629.80
 
257
 
09:50:46
 
629.80
 
1,563
 
09:50:46
 
629.80
 
1,257
 
09:51:05
 
630.00
 
264
 
09:51:05
 
630.00
 
1,266
 
09:51:41
 
629.90
 
1,214
 
09:52:00
 
629.90
 
974
 
09:52:00
 
629.90
 
223
 
09:52:20
 
630.00
 
1,167
 
09:52:20
 
630.00
 
1,629
 
09:52:26
 
629.90
 
1,125
 
09:52:34
 
630.00
 
1,328
 
09:53:14
 
630.10
 
254
 
09:53:14
 
630.10
 
1,907
 
09:53:14
 
630.10
 
1,221
 
09:54:09
 
630.20
 
800
 
09:54:09
 
630.20
 
2,688
 
09:54:09
 
630.20
 
1,243
 
09:55:19
 
630.00
 
309
 
09:55:19
 
630.00
 
2,351
 
09:55:19
 
630.00
 
1,345
 
09:56:00
 
630.30
 
2,135
 
09:56:00
 
630.30
 
2,273
 
09:56:02
 
630.30
 
2,180
 
09:56:02
 
630.30
 
2,218
 
09:56:04
 
630.30
 
2,479
 
09:59:11
 
630.40
 
1,463
 
09:59:11
 
630.40
 
1,019
 
09:59:11
 
630.40
 
1,463
 
09:59:59
 
630.50
 
1,575
 
10:00:43
 
630.40
 
276
 
10:00:43
 
630.40
 
1,060
 
10:00:46
 
630.40
 
2,386
 
10:01:02
 
630.40
 
1,406
 
10:01:55
 
630.40
 
4,460
 
10:02:04
 
630.30
 
394
 
10:02:04
 
630.30
 
2,245
 
10:03:43
 
630.30
 
4,204
 
10:03:43
 
630.30
 
1,718
 
10:05:24
 
630.40
 
1,536
 
10:05:24
 
630.40
 
1,200
 
10:05:24
 
630.40
 
345
 
10:05:42
 
630.30
 
620
 
10:05:42
 
630.30
 
578
 
10:05:42
 
630.30
 
516
 
10:05:42
 
630.30
 
275
 
10:05:42
 
630.30
 
1,084
 
10:06:32
 
630.10
 
1,036
 
10:06:32
 
630.10
 
1,823
 
10:06:47
 
629.90
 
251
 
10:06:47
 
629.90
 
1,830
 
10:07:34
 
629.90
 
1,247
 
10:08:27
 
630.00
 
159
 
10:08:27
 
630.00
 
2,000
 
10:08:27
 
630.00
 
1,368
 
10:08:52
 
630.00
 
2,174
 
10:09:35
 
630.10
 
1,396
 
10:09:49
 
629.90
 
1,513
 
10:10:22
 
629.90
 
1,270
 
10:10:45
 
629.80
 
1,476
 
10:10:49
 
629.60
 
1,238
 
10:11:02
 
629.50
 
1,540
 
10:11:13
 
629.40
 
1,139
 
10:11:13
 
629.40
 
144
 
10:11:26
 
629.40
 
1,250
 
10:12:07
 
629.70
 
1,396
 
10:12:07
 
629.70
 
2,000
 
10:12:07
 
629.70
 
545
 
10:12:11
 
629.60
 
2,413
 
10:12:27
 
629.70
 
1,182
 
10:12:27
 
629.70
 
1,095
 
10:12:27
 
629.60
 
2,053
 
10:12:46
 
629.40
 
800
 
10:12:46
 
629.50
 
536
 
10:14:10
 
629.60
 
2,589
 
10:14:39
 
629.20
 
1,300
 
10:15:26
 
629.10
 
2,127
 
10:15:26
 
629.10
 
1,215
 
10:15:30
 
628.90
 
3,557
 
10:15:30
 
628.80
 
958
 
10:15:30
 
628.80
 
214
 
10:15:32
 
628.80
 
1,401
 
10:15:36
 
628.70
 
1,836
 
10:15:36
 
628.70
 
755
 
10:15:36
 
628.70
 
1,214
 
10:16:28
 
629.00
 
3,775
 
10:16:28
 
629.00
 
356
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
50
 
10:16:45
 
629.00
 
2,000
 
10:16:45
 
629.00
 
1,237
 
10:18:12
 
629.20
 
581
 
10:18:12
 
629.20
 
1,835
 
10:18:20
 
629.20
 
2,733
 
10:19:56
 
629.60
 
2,300
 
10:19:56
 
629.60
 
105
 
10:20:13
 
629.50
 
481
 
10:20:15
 
629.60
 
1,600
 
10:20:40
 
629.80
 
1,452
 
10:20:43
 
629.70
 
1,117
 
10:20:43
 
629.70
 
569
 
10:20:50
 
629.50
 
1,443
 
10:21:11
 
629.50
 
3,585
 
10:21:11
 
629.50
 
855
 
10:21:11
 
629.40
 
1,200
 
10:21:11
 
629.40
 
1,100
 
10:21:11
 
629.50
 
779
 
10:21:16
 
629.30
 
577
 
10:21:16
 
629.30
 
880
 
10:23:02
 
629.70
 
1,200
 
10:23:02
 
629.70
 
191
 
10:23:02
 
629.70
 
1,566
 
10:23:02
 
629.70
 
1,500
 
10:23:02
 
629.70
 
267
 
10:23:02
 
629.70
 
120
 
10:23:02
 
629.70
 
640
 
10:23:34
 
629.60
 
3,445
 
10:24:03
 
629.70
 
154
 
10:24:03
 
629.70
 
1,258
 
10:24:03
 
629.70
 
1,000
 
10:24:03
 
629.70
 
408
 
10:24:48
 
629.80
 
1,491
 
10:25:00
 
629.90
 
50
 
10:25:00
 
629.90
 
50
 
10:25:00
 
629.90
 
50
 
10:25:00
 
629.90
 
800
 
10:25:00
 
629.90
 
913
 
10:25:50
 
629.90
 
1,255
 
10:25:50
 
629.90
 
1,800
 
10:25:50
 
629.90
 
251
 
10:25:50
 
629.90
 
50
 
10:25:50
 
629.90
 
50
 
10:25:50
 
629.90
 
50
 
10:25:50
 
629.90
 
1,409
 
10:26:01
 
629.80
 
2,894
 
10:26:01
 
629.80
 
1,066
 
10:26:01
 
629.80
 
1,890
 
10:26:01
 
629.80
 
528
 
10:26:44
 
629.60
 
3,250
 
10:26:44
 
629.50
 
2,000
 
10:26:44
 
629.50
 
1,236
 
10:26:48
 
629.70
 
2,000
 
10:26:48
 
629.70
 
454
 
10:26:59
 
629.70
 
646
 
10:26:59
 
629.70
 
394
 
10:26:59
 
629.70
 
50
 
10:26:59
 
629.70
 
50
 
10:26:59
 
629.70
 
50
 
10:26:59
 
629.70
 
480
 
10:27:07
 
629.70
 
1,501
 
10:27:07
 
629.70
 
1,214
 
10:27:07
 
629.70
 
1,422
 
10:27:08
 
629.70
 
2,000
 
10:27:08
 
629.70
 
662
 
10:27:28
 
629.90
 
990
 
10:27:28
 
629.90
 
700
 
10:28:11
 
629.90
 
1,831
 
10:28:11
 
629.90
 
1,238
 
10:28:12
 
629.80
 
2,323
 
10:28:12
 
629.80
 
1,200
 
10:28:12
 
629.80
 
148
 
10:28:37
 
629.60
 
2,227
 
10:28:37
 
629.50
 
1,145
 
10:28:54
 
629.60
 
1,614
 
10:29:00
 
629.50
 
1,600
 
10:29:00
 
629.50
 
34
 
10:31:14
 
629.80
 
1,321
 
10:31:44
 
629.80
 
1,758
 
10:31:44
 
629.80
 
846
 
10:31:44
 
629.80
 
849
 
10:31:45
 
629.80
 
1,990
 
10:31:45
 
629.80
 
138
 
10:31:55
 
629.70
 
1,395
 
10:33:03
 
630.10
 
359
 
10:33:12
 
630.10
 
129
 
10:33:12
 
630.10
 
1,797
 
10:33:46
 
630.00
 
761
 
10:33:46
 
630.00
 
1,399
 
10:33:57
 
629.80
 
1,544
 
10:34:11
 
629.90
 
153
 
10:34:11
 
629.90
 
1,767
 
10:34:11
 
629.90
 
791
 
10:35:10
 
630.10
 
843
 
10:35:10
 
630.10
 
1,218
 
10:35:38
 
629.90
 
2,285
 
10:36:13
 
629.80
 
251
 
10:36:13
 
629.80
 
246
 
10:36:13
 
629.80
 
249
 
10:36:13
 
629.80
 
792
 
10:37:26
 
629.80
 
2,253
 
10:37:26
 
629.80
 
1,234
 
10:37:46
 
629.80
 
1,178
 
10:39:24
 
630.10
 
3,584
 
10:40:11
 
630.20
 
2,871
 
10:41:29
 
630.70
 
1,100
 
10:41:29
 
630.70
 
341
 
10:41:48
 
630.70
 
1,954
 
10:42:52
 
630.90
 
2,000
 
10:42:52
 
630.90
 
1,467
 
10:42:52
 
630.90
 
315
 
10:44:22
 
631.00
 
2,722
 
10:44:22
 
630.90
 
1,200
 
10:44:22
 
630.90
 
508
 
10:44:22
 
630.90
 
1,240
 
10:44:22
 
630.90
 
870
 
10:45:41
 
631.20
 
1,285
 
10:45:48
 
631.00
 
1,707
 
10:45:48
 
631.00
 
244
 
10:46:42
 
631.20
 
2,520
 
10:47:01
 
631.10
 
220
 
10:47:01
 
631.10
 
1,076
 
10:47:45
 
631.10
 
137
 
10:47:45
 
631.10
 
2,880
 
10:48:12
 
631.10
 
3,547
 
10:48:12
 
631.10
 
1,171
 
10:48:16
 
631.10
 
1,194
 
10:49:10
 
631.20
 
1,471
 
10:49:10
 
631.20
 
1,143
 
10:50:36
 
631.30
 
457
 
10:50:36
 
631.30
 
766
 
10:50:55
 
631.30
 
1,894
 
10:51:30
 
631.50
 
1,135
 
10:51:39
 
631.40
 
300
 
10:52:35
 
631.00
 
853
 
10:52:35
 
631.00
 
1,448
 
10:52:35
 
631.00
 
979
 
10:52:35
 
631.00
 
1,322
 
10:53:03
 
631.20
 
229
 
10:53:03
 
631.20
 
3,074
 
10:54:59
 
631.20
 
1,590
 
10:54:59
 
631.20
 
274
 
10:55:46
 
631.10
 
1,298
 
10:56:21
 
631.10
 
2,309
 
10:57:27
 
631.10
 
1,251
 
10:58:48
 
631.10
 
1,128
 
10:59:14
 
631.20
 
903
 
10:59:14
 
631.20
 
348
 
10:59:51
 
631.10
 
1,169
 
11:00:04
 
631.10
 
1,141
 
11:00:06
 
631.10
 
526
 
11:00:06
 
631.10
 
1,099
 
11:01:03
 
631.30
 
1,151
 
11:01:51
 
631.40
 
2,329
 
11:01:51
 
631.40
 
2,000
 
11:01:51
 
631.40
 
149
 
11:02:55
 
631.30
 
2,988
 
11:02:55
 
631.30
 
1,576
 
11:03:00
 
631.20
 
251
 
11:03:00
 
631.20
 
251
 
11:03:00
 
631.20
 
540
 
11:03:00
 
631.20
 
69
 
11:03:00
 
631.20
 
69
 
11:03:00
 
631.20
 
275
 
11:03:59
 
631.30
 
1,419
 
11:04:16
 
631.30
 
1,586
 
11:04:30
 
631.20
 
1,432
 
11:04:40
 
631.20
 
1,526
 
11:05:09
 
631.40
 
1,243
 
11:05:09
 
631.40
 
1,401
 
11:06:02
 
631.40
 
305
 
11:06:23
 
631.30
 
1,448
 
11:06:38
 
631.40
 
2,461
 
11:07:16
 
631.40
 
683
 
11:07:16
 
631.40
 
1,160
 
11:07:49
 
631.30
 
1,375
 
11:07:49
 
631.30
 
1,862
 
11:08:00
 
631.30
 
1,626
 
11:08:24
 
631.30
 
2,193
 
11:09:04
 
631.00
 
857
 
11:09:04
 
631.00
 
531
 
11:10:54
 
631.00
 
870
 
11:10:54
 
631.00
 
600
 
11:11:25
 
631.00
 
1,387
 
11:12:26
 
631.00
 
1,490
 
11:12:49
 
631.00
 
2,437
 
11:14:24
 
631.00
 
670
 
11:14:24
 
631.00
 
647
 
11:14:34
 
631.00
 
200
 
11:14:34
 
631.00
 
934
 
11:14:34
 
631.00
 
570
 
11:14:34
 
631.00
 
2,000
 
11:14:34
 
631.00
 
600
 
11:14:41
 
630.90
 
1,914
 
11:14:41
 
630.90
 
1,003
 
11:15:44
 
631.00
 
299
 
11:15:44
 
631.00
 
856
 
11:18:07
 
630.90
 
1,924
 
11:18:31
 
630.90
 
598
 
11:18:31
 
630.90
 
104
 
11:18:31
 
630.90
 
169
 
11:18:33
 
630.90
 
1,007
 
11:19:54
 
630.90
 
2,843
 
11:19:54
 
630.90
 
1,222
 
11:20:23
 
630.90
 
1,386
 
11:21:24
 
630.80
 
920
 
11:22:38
 
630.90
 
1,005
 
11:22:38
 
630.90
 
463
 
11:22:38
 
630.90
 
1,272
 
11:23:21
 
630.80
 
1,567
 
11:24:05
 
630.70
 
2,074
 
11:24:37
 
630.90
 
313
 
11:24:41
 
630.90
 
861
 
11:24:41
 
630.90
 
21
 
11:24:41
 
630.90
 
955
 
11:24:41
 
630.90
 
181
 
11:24:42
 
630.80
 
790
 
11:24:42
 
630.80
 
438
 
11:26:33
 
631.00
 
1,317
 
11:26:34
 
631.00
 
1,357
 
11:27:28
 
631.00
 
4,317
 
11:27:28
 
631.00
 
1,647
 
11:27:32
 
631.00
 
123
 
11:27:33
 
631.00
 
1,086
 
11:28:14
 
631.00
 
1,144
 
11:28:20
 
631.00
 
1,290
 
11:29:26
 
631.00
 
870
 
11:29:26
 
631.00
 
2,215
 
11:30:13
 
631.00
 
1,450
 
11:30:32
 
630.90
 
1,416
 
11:31:03
 
630.60
 
57
 
11:31:03
 
630.60
 
803
 
11:31:15
 
630.60
 
798
 
11:31:27
 
630.50
 
2,509
 
11:31:40
 
630.50
 
173
 
11:31:40
 
630.50
 
2,534
 
11:33:18
 
630.70
 
916
 
11:33:18
 
630.70
 
1,200
 
11:33:18
 
630.70
 
1,669
 
11:33:56
 
630.70
 
3,923
 
11:33:56
 
630.70
 
247
 
11:33:56
 
630.70
 
995
 
11:33:56
 
630.70
 
326
 
11:34:32
 
630.70
 
3,637
 
11:34:32
 
630.70
 
2,256
 
11:34:32
 
630.70
 
113
 
11:34:57
 
630.50
 
184
 
11:34:57
 
630.50
 
136
 
11:34:57
 
630.50
 
135
 
11:34:57
 
630.50
 
1,004
 
11:34:57
 
630.50
 
1,000
 
11:34:57
 
630.50
 
710
 
11:34:57
 
630.50
 
249
 
11:34:57
 
630.50
 
320
 
11:34:57
 
630.50
 
256
 
11:35:47
 
630.50
 
793
 
11:36:02
 
630.50
 
1,349
 
11:37:10
 
630.20
 
1,095
 
11:37:11
 
630.20
 
1,832
 
11:37:51
 
630.30
 
1,674
 
11:38:47
 
630.50
 
1,415
 
11:38:47
 
630.50
 
355
 
11:38:53
 
630.40
 
1,213
 
11:39:24
 
630.30
 
1,690
 
11:39:46
 
630.20
 
1,402
 
11:40:28
 
630.20
 
680
 
11:44:43
 
630.30
 
1,445
 
11:44:43
 
630.30
 
2,232
 
11:44:49
 
630.30
 
256
 
11:44:49
 
630.30
 
42
 
11:44:49
 
630.30
 
1,340
 
11:44:49
 
630.30
 
670
 
11:46:07
 
630.50
 
1,692
 
11:46:50
 
630.30
 
2,056
 
11:49:24
 
630.30
 
1,214
 
11:49:52
 
630.30
 
1,358
 
11:49:52
 
630.20
 
720
 
11:49:52
 
630.20
 
400
 
11:52:04
 
630.00
 
1,720
 
11:52:27
 
629.90
 
1,423
 
11:52:27
 
629.90
 
1,487
 
11:53:03
 
629.80
 
1,497
 
11:53:03
 
629.80
 
435
 
11:53:21
 
629.70
 
1,792
 
11:53:21
 
629.60
 
249
 
11:53:21
 
629.60
 
251
 
11:54:05
 
629.80
 
695
 
11:54:05
 
629.80
 
500
 
11:54:05
 
629.80
 
426
 
11:54:05
 
629.80
 
56
 
11:55:10
 
630.00
 
1,573
 
11:55:11
 
629.90
 
1,523
 
11:55:11
 
629.90
 
105
 
11:56:32
 
630.10
 
1,521
 
11:56:32
 
630.10
 
1,452
 
11:57:31
 
630.00
 
3,867
 
11:57:31
 
630.00
 
1,700
 
11:57:31
 
630.00
 
222
 
11:57:40
 
629.80
 
180
 
11:58:06
 
629.70
 
2,240
 
11:58:20
 
629.40
 
1,479
 
11:58:54
 
629.50
 
700
 
11:59:19
 
629.50
 
245
 
11:59:19
 
629.50
 
141
 
11:59:19
 
629.50
 
1,566
 
12:02:32
 
629.80
 
1,584
 
12:02:32
 
629.80
 
2,885
 
12:02:40
 
629.80
 
1,312
 
12:02:41
 
629.80
 
1,208
 
12:02:42
 
629.70
 
1,211
 
12:02:45
 
629.60
 
1,162
 
12:02:53
 
629.50
 
700
 
12:02:53
 
629.50
 
664
 
12:02:55
 
629.40
 
2,611
 
12:03:40
 
629.30
 
1,531
 
12:05:30
 
629.50
 
1,423
 
12:06:01
 
629.50
 
3,470
 
12:06:01
 
629.50
 
900
 
12:06:07
 
629.50
 
2,654
 
12:06:11
 
629.50
 
3,714
 
12:06:33
 
629.40
 
1,341
 
12:06:34
 
629.40
 
1,100
 
12:06:34
 
629.40
 
33
 
12:07:21
 
629.50
 
3,005
 
12:08:26
 
629.40
 
4,140
 
12:08:38
 
629.30
 
3,458
 
12:08:38
 
629.30
 
1,218
 
12:08:46
 
629.30
 
1,468
 
12:08:46
 
629.30
 
1,132
 
12:11:00
 
629.50
 
3,444
 
12:11:21
 
629.50
 
3,003
 
12:11:23
 
629.50
 
1,526
 
12:12:29
 
629.70
 
4,252
 
12:12:29
 
629.70
 
1,139
 
12:12:29
 
629.70
 
1,082
 
12:12:44
 
629.70
 
1,163
 
12:12:44
 
629.70
 
26
 
12:12:49
 
629.70
 
1,583
 
12:12:50
 
629.70
 
1,131
 
12:12:54
 
629.80
 
2,712
 
12:12:54
 
629.80
 
602
 
12:12:58
 
629.70
 
1,139
 
12:12:58
 
629.70
 
1,200
 
12:13:03
 
629.80
 
993
 
12:13:04
 
629.80
 
700
 
12:13:04
 
629.80
 
1,100
 
12:13:04
 
629.80
 
384
 
12:13:22
 
629.70
 
3,579
 
12:13:26
 
629.80
 
936
 
12:13:26
 
629.80
 
258
 
12:13:30
 
629.70
 
4,074
 
12:13:30
 
629.70
 
845
 
12:13:30
 
629.70
 
1,263
 
12:13:42
 
629.70
 
3,473
 
12:14:29
 
629.60
 
2,697
 
12:14:29
 
629.60
 
456
 
12:15:06
 
629.70
 
107
 
12:15:06
 
629.70
 
3,549
 
12:15:33
 
629.80
 
1,044
 
12:15:33
 
629.80
 
2,230
 
12:15:37
 
629.70
 
4,150
 
12:16:21
 
629.70
 
4,069
 
12:17:15
 
629.80
 
1,734
 
12:17:16
 
629.80
 
1,214
 
12:17:41
 
629.80
 
2,658
 
12:18:02
 
629.80
 
1,233
 
12:18:12
 
629.70
 
2,888
 
12:18:12
 
629.70
 
233
 
12:18:18
 
629.70
 
1,377
 
12:18:41
 
629.70
 
1,512
 
12:19:19
 
629.70
 
681
 
12:19:19
 
629.70
 
1,783
 
12:20:26
 
629.70
 
4,384
 
12:20:26
 
629.70
 
2,000
 
12:20:26
 
629.70
 
736
 
12:20:36
 
629.70
 
1,885
 
12:20:36
 
629.70
 
1,341
 
12:21:32
 
629.90
 
2,145
 
12:21:40
 
629.90
 
534
 
12:21:40
 
629.90
 
2,292
 
12:21:40
 
629.90
 
600
 
12:22:40
 
630.00
 
1,260
 
12:22:48
 
630.00
 
2,636
 
12:22:48
 
630.00
 
1,609
 
12:22:48
 
630.00
 
2,061
 
12:22:58
 
629.90
 
1,582
 
12:23:02
 
629.90
 
1,280
 
12:23:04
 
629.90
 
1,333
 
12:23:52
 
630.10
 
2,307
 
12:24:48
 
630.10
 
392
 
12:24:48
 
630.10
 
1,400
 
12:24:54
 
630.10
 
1,454
 
12:24:54
 
630.10
 
978
 
12:26:13
 
630.10
 
449
 
12:26:17
 
630.10
 
1,154
 
12:26:17
 
630.10
 
2,114
 
12:26:17
 
630.10
 
1,091
 
12:26:36
 
630.10
 
2,867
 
12:26:36
 
630.10
 
1,172
 
12:26:36
 
630.10
 
55
 
12:27:08
 
630.00
 
2,784
 
12:28:06
 
630.00
 
800
 
12:28:06
 
630.00
 
1,842
 
12:28:06
 
630.00
 
2,000
 
12:28:06
 
630.00
 
642
 
12:28:14
 
630.00
 
402
 
12:28:14
 
630.00
 
2,249
 
12:30:26
 
630.20
 
862
 
12:30:26
 
630.20
 
1,326
 
12:30:36
 
630.20
 
2,081
 
12:30:36
 
630.20
 
1,627
 
12:30:36
 
630.20
 
419
 
12:30:36
 
630.20
 
820
 
12:31:10
 
630.20
 
3,447
 
12:31:10
 
630.20
 
740
 
12:31:37
 
630.20
 
1,746
 
12:31:37
 
630.20
 
1,195
 
12:32:32
 
630.30
 
2,175
 
12:32:35
 
630.30
 
445
 
12:32:35
 
630.30
 
2,191
 
12:32:52
 
630.20
 
880
 
12:32:52
 
630.20
 
1,654
 
12:33:21
 
630.10
 
1,329
 
12:33:37
 
630.10
 
404
 
12:33:37
 
630.10
 
1,301
 
12:33:37
 
630.10
 
24
 
12:33:50
 
630.10
 
1,343
 
12:33:50
 
630.10
 
121
 
12:33:50
 
630.10
 
1,033
 
12:35:17
 
630.10
 
1,150
 
12:35:17
 
630.10
 
80
 
12:35:17
 
630.10
 
44
 
12:35:45
 
630.20
 
1,538
 
12:37:14
 
630.20
 
2,092
 
12:37:14
 
630.20
 
1,172
 
12:37:14
 
630.20
 
178
 
12:38:24
 
630.20
 
300
 
12:38:53
 
630.30
 
1,930
 
12:38:53
 
630.30
 
1,529
 
12:39:39
 
630.30
 
100
 
12:39:59
 
630.30
 
100
 
12:39:59
 
630.30
 
289
 
12:39:59
 
630.30
 
1,571
 
12:40:33
 
630.40
 
1,773
 
12:40:59
 
630.40
 
707
 
12:40:59
 
630.40
 
400
 
12:41:05
 
630.40
 
87
 
12:41:05
 
630.40
 
1,206
 
12:41:20
 
630.30
 
840
 
12:41:20
 
630.30
 
249
 
12:41:20
 
630.30
 
69
 
12:41:20
 
630.30
 
194
 
12:41:20
 
630.30
 
155
 
12:41:45
 
630.30
 
1,156
 
12:42:00
 
630.10
 
600
 
12:42:00
 
630.10
 
660
 
12:43:33
 
630.30
 
1,646
 
12:43:33
 
630.20
 
1,148
 
12:44:24
 
630.00
 
48
 
12:44:24
 
630.00
 
577
 
12:44:24
 
630.00
 
1,586
 
12:44:24
 
630.00
 
457
 
12:45:02
 
629.90
 
154
 
12:45:02
 
629.90
 
77
 
12:45:02
 
629.90
 
2,038
 
12:45:50
 
630.10
 
2,000
 
12:45:50
 
630.10
 
1,501
 
12:46:01
 
629.90
 
1,283
 
12:46:01
 
629.90
 
125
 
12:46:43
 
629.90
 
1,380
 
12:46:43
 
629.90
 
695
 
12:47:03
 
629.70
 
2,269
 
12:47:37
 
629.70
 
1,165
 
12:48:07
 
629.70
 
1,998
 
12:48:45
 
630.00
 
418
 
12:48:45
 
630.00
 
682
 
12:48:45
 
630.00
 
216
 
12:49:45
 
630.20
 
836
 
12:49:45
 
630.20
 
797
 
12:49:49
 
630.20
 
1,163
 
12:49:51
 
630.10
 
4,199
 
12:50:05
 
630.10
 
728
 
12:50:05
 
630.10
 
1,345
 
12:50:05
 
630.10
 
1,322
 
12:50:10
 
629.90
 
1,900
 
12:50:10
 
629.90
 
1,558
 
12:50:48
 
629.90
 
2,546
 
12:51:02
 
629.90
 
1,340
 
12:51:02
 
629.90
 
1,636
 
12:51:36
 
629.80
 
2,475
 
12:51:36
 
629.80
 
1,533
 
12:51:36
 
629.80
 
1,283
 
12:51:55
 
629.80
 
2,982
 
12:52:33
 
629.90
 
3,946
 
12:52:33
 
629.90
 
1,624
 
12:53:55
 
630.00
 
1,521
 
12:53:55
 
630.00
 
2,000
 
12:53:55
 
630.00
 
1,454
 
12:56:37
 
630.40
 
3,162
 
12:57:25
 
630.40
 
4,042
 
12:58:59
 
630.40
 
3,244
 
12:58:59
 
630.40
 
1,234
 
12:59:25
 
630.40
 
1,600
 
12:59:25
 
630.40
 
5
 
13:00:12
 
630.30
 
1,352
 
13:00:12
 
630.30
 
2,382
 
13:00:29
 
630.20
 
1,724
 
13:00:48
 
630.10
 
1,329
 
13:01:11
 
630.10
 
1,414
 
13:01:25
 
630.10
 
100
 
13:01:30
 
630.10
 
1,516
 
13:01:34
 
630.10
 
1,180
 
13:02:10
 
630.10
 
923
 
13:02:10
 
630.10
 
771
 
13:02:24
 
630.10
 
300
 
13:02:24
 
630.10
 
913
 
13:02:41
 
629.80
 
1,047
 
13:02:41
 
629.80
 
754
 
13:02:42
 
629.80
 
965
 
13:02:42
 
629.80
 
502
 
13:03:47
 
630.10
 
1,290
 
13:03:55
 
630.00
 
2,580
 
13:04:19
 
629.80
 
2,764
 
13:04:41
 
629.80
 
1,367
 
13:05:20
 
629.80
 
604
 
13:05:20
 
629.80
 
2,358
 
13:05:59
 
629.60
 
1,196
 
13:06:32
 
629.50
 
1,580
 
13:08:03
 
629.80
 
3,546
 
13:09:25
 
630.00
 
1,845
 
13:09:44
 
630.00
 
101
 
13:09:44
 
630.00
 
3,018
 
13:09:44
 
630.00
 
1,069
 
13:09:47
 
630.00
 
3,822
 
13:10:26
 
630.10
 
1,727
 
13:10:26
 
630.10
 
1,494
 
13:10:26
 
630.10
 
1,246
 
13:11:19
 
630.10
 
689
 
13:11:19
 
630.10
 
3,416
 
13:11:20
 
630.00
 
1,349
 
13:12:00
 
629.90
 
914
 
13:12:01
 
629.90
 
1,159
 
13:12:57
 
630.30
 
1,271
 
13:13:21
 
630.40
 
1,400
 
13:13:21
 
630.40
 
580
 
13:13:40
 
630.40
 
1,838
 
13:15:03
 
630.30
 
2,068
 
13:15:34
 
630.30
 
1,208
 
13:15:34
 
630.30
 
1,004
 
13:15:34
 
630.30
 
155
 
13:15:34
 
630.30
 
1,094
 
13:15:55
 
630.30
 
611
 
13:15:55
 
630.30
 
2,721
 
13:16:50
 
630.10
 
1,313
 
13:17:29
 
630.20
 
500
 
13:17:29
 
630.20
 
640
 
13:17:53
 
630.20
 
1,915
 
13:18:34
 
630.10
 
1,314
 
13:18:34
 
630.10
 
1,507
 
13:19:38
 
630.00
 
1,259
 
13:20:02
 
629.80
 
2,163
 
13:20:04
 
629.70
 
890
 
13:21:01
 
629.60
 
1,334
 
13:21:32
 
629.40
 
2,220
 
13:22:31
 
629.30
 
1,370
 
13:22:42
 
629.20
 
1,342
 
13:23:49
 
629.40
 
1,188
 
13:23:49
 
629.40
 
688
 
13:23:49
 
629.40
 
1,474
 
13:24:00
 
629.20
 
200
 
13:24:03
 
629.20
 
204
 
13:24:28
 
629.40
 
1,084
 
13:24:28
 
629.40
 
2,271
 
13:24:44
 
629.40
 
2,980
 
13:24:46
 
629.40
 
2,000
 
13:24:46
 
629.40
 
2,168
 
13:24:46
 
629.40
 
1,807
 
13:24:46
 
629.40
 
500
 
13:24:50
 
629.50
 
629
 
13:24:50
 
629.50
 
2,000
 
13:24:50
 
629.50
 
1,687
 
13:24:51
 
629.50
 
2,000
 
13:24:51
 
629.50
 
629
 
13:24:54
 
629.50
 
1,000
 
13:24:54
 
629.50
 
2,057
 
13:24:54
 
629.50
 
593
 
13:25:39
 
629.40
 
2,950
 
13:25:58
 
629.30
 
2,521
 
13:27:18
 
629.40
 
4,127
 
13:27:18
 
629.40
 
850
 
13:27:18
 
629.40
 
155
 
13:30:13
 
629.40
 
2,696
 
13:30:30
 
629.40
 
700
 
13:30:30
 
629.40
 
1,400
 
13:31:05
 
629.50
 
2,189
 
13:31:10
 
629.50
 
1,170
 
13:31:10
 
629.50
 
1,736
 
13:31:45
 
629.50
 
240
 
13:31:52
 
629.50
 
1,345
 
13:32:38
 
629.60
 
1,386
 
13:32:50
 
629.50
 
1,440
 
13:33:36
 
629.40
 
2,910
 
13:33:37
 
629.40
 
65
 
13:33:41
 
629.40
 
1,070
 
13:33:41
 
629.40
 
649
 
13:33:44
 
629.40
 
1,201
 
13:33:44
 
629.40
 
1,100
 
13:33:44
 
629.40
 
197
 
13:35:05
 
629.40
 
1,632
 
13:37:06
 
630.20
 
1,563
 
13:37:06
 
630.20
 
1,100
 
13:37:06
 
630.20
 
974
 
13:37:11
 
630.20
 
927
 
13:37:11
 
630.20
 
338
 
13:37:28
 
630.10
 
2,069
 
13:38:02
 
630.10
 
1,725
 
13:38:15
 
630.10
 
100
 
13:38:32
 
630.10
 
1,473
 
13:39:42
 
630.20
 
951
 
13:39:42
 
630.20
 
1,075
 
13:39:45
 
630.10
 
1,219
 
13:40:09
 
630.10
 
1,216
 
13:41:16
 
630.20
 
2,819
 
13:42:09
 
630.40
 
3,549
 
13:42:23
 
630.40
 
1,527
 
13:43:17
 
629.90
 
1,738
 
13:43:53
 
630.00
 
1,729
 
13:44:13
 
629.80
 
3,875
 
13:44:54
 
630.00
 
2,227
 
13:44:54
 
630.00
 
1,364
 
13:45:00
 
630.00
 
1,210
 
13:45:33
 
629.80
 
1,289
 
13:46:45
 
629.90
 
2,964
 
13:48:19
 
630.10
 
1,251
 
13:49:10
 
629.90
 
1,340
 
13:49:23
 
630.00
 
3,779
 
13:49:23
 
630.00
 
1,590
 
13:49:31
 
629.90
 
1,152
 
13:50:07
 
629.80
 
1,353
 
13:50:39
 
629.70
 
2,476
 
13:50:52
 
629.70
 
705
 
13:50:52
 
629.70
 
3,176
 
13:51:12
 
629.70
 
50
 
13:51:12
 
629.70
 
50
 
13:51:12
 
629.70
 
50
 
13:51:13
 
629.70
 
50
 
13:51:13
 
629.70
 
50
 
13:51:13
 
629.70
 
50
 
13:51:13
 
629.70
 
978
 
13:51:41
 
629.60
 
1,267
 
13:51:51
 
629.50
 
1,225
 
13:52:15
 
629.40
 
3,243
 
13:52:28
 
629.50
 
51
 
13:52:42
 
629.70
 
180
 
13:52:42
 
629.70
 
419
 
13:52:42
 
629.70
 
50
 
13:52:42
 
629.70
 
50
 
13:52:42
 
629.70
 
50
 
13:52:42
 
629.70
 
631
 
13:52:49
 
629.60
 
4,484
 
13:52:49
 
629.60
 
1,476
 
13:52:50
 
629.60
 
1,149
 
13:53:28
 
629.50
 
1,549
 
13:53:32
 
629.50
 
1,173
 
13:54:54
 
629.50
 
1,459
 
13:55:25
 
629.50
 
1,030
 
13:55:43
 
629.50
 
2,752
 
13:55:59
 
629.50
 
4,228
 
13:57:19
 
629.30
 
121
 
13:57:21
 
629.30
 
3,479
 
13:58:28
 
629.40
 
3,588
 
13:58:41
 
629.70
 
868
 
13:58:41
 
629.70
 
50
 
13:58:41
 
629.70
 
50
 
13:58:41
 
629.70
 
50
 
13:58:53
 
629.80
 
1,000
 
13:58:53
 
629.80
 
336
 
13:59:02
 
629.80
 
1,224
 
13:59:03
 
629.70
 
1,800
 
13:59:03
 
629.70
 
171
 
13:59:42
 
629.80
 
2,024
 
13:59:42
 
629.80
 
21
 
13:59:42
 
629.80
 
1,200
 
13:59:42
 
629.80
 
804
 
13:59:47
 
629.70
 
1,246
 
14:00:08
 
629.90
 
3,692
 
14:00:11
 
629.80
 
1,204
 
14:01:16
 
629.60
 
2,529
 
14:01:52
 
629.40
 
1,800
 
14:01:52
 
629.40
 
214
 
14:03:51
 
629.40
 
1,692
 
14:04:00
 
629.20
 
2,599
 
14:05:39
 
629.60
 
3,490
 
14:05:49
 
629.60
 
2,377
 
14:05:49
 
629.60
 
1,334
 
14:06:16
 
629.60
 
3,051
 
14:06:17
 
629.60
 
4,416
 
14:06:20
 
629.60
 
1,735
 
14:06:20
 
629.60
 
50
 
14:06:20
 
629.60
 
50
 
14:06:20
 
629.60
 
50
 
14:06:20
 
629.60
 
854
 
14:06:20
 
629.60
 
704
 
14:06:23
 
629.50
 
1,364
 
14:06:25
 
629.50
 
2,000
 
14:06:26
 
629.50
 
499
 
14:07:04
 
629.50
 
2,000
 
14:07:04
 
629.50
 
384
 
14:08:09
 
629.70
 
1,177
 
14:08:09
 
629.70
 
3,188
 
14:08:09
 
629.70
 
17
 
14:08:09
 
629.70
 
2,000
 
14:08:09
 
629.70
 
985
 
14:08:26
 
629.70
 
1,844
 
14:08:27
 
629.70
 
1,131
 
14:09:12
 
629.70
 
511
 
14:09:29
 
630.00
 
5,106
 
14:09:29
 
630.00
 
1,500
 
14:09:29
 
630.00
 
2,000
 
14:09:29
 
630.00
 
2,356
 
14:09:29
 
630.00
 
2,225
 
14:09:54
 
629.60
 
3,289
 
14:10:33
 
629.40
 
2,828
 
14:10:33
 
629.40
 
1,163
 
14:10:59
 
629.60
 
89
 
14:10:59
 
629.60
 
50
 
14:10:59
 
629.60
 
50
 
14:10:59
 
629.60
 
50
 
14:10:59
 
629.60
 
185
 
14:10:59
 
629.60
 
926
 
14:11:11
 
629.60
 
1,210
 
14:11:46
 
629.60
 
4,559
 
14:11:46
 
629.60
 
113
 
14:11:47
 
629.60
 
1,700
 
14:11:47
 
629.60
 
4,789
 
14:11:47
 
629.70
 
948
 
14:11:48
 
629.60
 
1,105
 
14:11:48
 
629.60
 
43
 
14:11:55
 
629.70
 
50
 
14:11:55
 
629.70
 
50
 
14:11:55
 
629.70
 
50
 
14:11:55
 
629.70
 
195
 
14:11:55
 
629.70
 
301
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
50
 
14:11:56
 
629.70
 
2,000
 
14:11:57
 
629.70
 
50
 
14:11:57
 
629.70
 
50
 
14:11:57
 
629.70
 
50
 
14:11:58
 
629.70
 
50
 
14:11:58
 
629.70
 
50
 
14:11:58
 
629.70
 
50
 
14:11:59
 
629.70
 
50
 
14:11:59
 
629.70
 
50
 
14:11:59
 
629.70
 
50
 
14:12:00
 
629.70
 
50
 
14:12:00
 
629.70
 
50
 
14:12:00
 
629.70
 
50
 
14:12:01
 
629.70
 
50
 
14:12:01
 
629.70
 
50
 
14:12:01
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:02
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:03
 
629.70
 
50
 
14:12:04
 
629.70
 
50
 
14:12:04
 
629.70
 
50
 
14:12:04
 
629.70
 
50
 
14:12:04
 
629.70
 
1,571
 
14:12:05
 
629.70
 
50
 
14:12:05
 
629.70
 
50
 
14:12:05
 
629.70
 
1,442
 
14:12:08
 
629.70
 
3,731
 
14:12:08
 
629.70
 
1,571
 
14:12:24
 
629.70
 
1,300
 
14:12:24
 
629.70
 
320
 
14:12:24
 
629.70
 
397
 
14:12:38
 
629.70
 
1,584
 
14:12:46
 
629.70
 
3,633
 
14:12:52
 
629.70
 
1,693
 
14:12:52
 
629.70
 
1,697
 
14:12:58
 
629.70
 
274
 
14:12:58
 
629.70
 
2,096
 
14:13:01
 
629.70
 
1,170
 
14:13:09
 
629.60
 
1,770
 
14:13:24
 
629.60
 
3,772
 
14:13:25
 
629.60
 
1,945
 
14:13:56
 
629.60
 
4,581
 
14:13:56
 
629.60
 
2,413
 
14:13:57
 
629.60
 
1,905
 
14:15:13
 
629.80
 
1,572
 
14:15:22
 
629.80
 
2,195
 
14:15:22
 
629.80
 
407
 
14:15:22
 
629.80
 
1,144
 
14:15:52
 
630.00
 
2,046
 
14:15:52
 
630.00
 
2,000
 
14:15:52
 
630.00
 
928
 
14:16:05
 
630.20
 
691
 
14:16:05
 
630.20
 
3,724
 
14:16:05
 
630.20
 
1,337
 
14:16:16
 
630.20
 
3,412
 
14:16:16
 
630.20
 
1,212
 
14:16:35
 
630.20
 
4,366
 
14:16:47
 
630.20
 
1,971
 
14:17:25
 
630.30
 
2,310
 
14:17:32
 
630.20
 
2,442
 
14:17:46
 
630.40
 
4,510
 
14:17:46
 
630.40
 
1,237
 
14:18:12
 
630.40
 
3,415
 
14:18:32
 
630.50
 
4,311
 
14:18:39
 
630.50
 
2,066
 
14:18:40
 
630.50
 
1,282
 
14:18:59
 
630.60
 
4,922
 
14:18:59
 
630.60
 
1,995
 
14:19:03
 
630.50
 
4,132
 
14:19:08
 
630.40
 
2,552
 
14:19:29
 
630.30
 
1,302
 
14:20:19
 
630.10
 
793
 
14:20:19
 
630.10
 
252
 
14:20:19
 
630.10
 
1,200
 
14:20:19
 
630.10
 
252
 
14:20:19
 
630.10
 
50
 
14:20:19
 
630.10
 
50
 
14:20:19
 
630.10
 
50
 
14:20:19
 
630.10
 
650
 
14:21:02
 
630.10
 
4,418
 
14:21:02
 
630.10
 
1,600
 
14:21:02
 
630.10
 
373
 
14:21:47
 
630.20
 
2,907
 
14:22:09
 
630.20
 
2,112
 
14:22:55
 
630.50
 
594
 
14:22:55
 
630.50
 
2,035
 
14:22:55
 
630.50
 
72
 
14:22:55
 
630.50
 
1,351
 
14:23:39
 
630.50
 
4,234
 
14:23:43
 
630.50
 
4,106
 
14:23:43
 
630.50
 
1,400
 
14:23:49
 
630.50
 
78
 
14:23:49
 
630.50
 
2,182
 
14:24:15
 
630.70
 
2,000
 
14:25:17
 
630.90
 
2,234
 
14:25:17
 
630.90
 
1,400
 
14:25:30
 
630.90
 
5,222
 
14:25:31
 
630.90
 
1,600
 
14:25:31
 
630.90
 
1,712
 
14:25:31
 
630.90
 
919
 
14:25:46
 
630.90
 
1,270
 
14:26:09
 
630.80
 
3,887
 
14:27:40
 
630.90
 
1,264
 
14:27:52
 
631.00
 
2,176
 
14:28:01
 
630.90
 
256
 
14:28:01
 
630.90
 
3,265
 
14:28:01
 
630.90
 
1,273
 
14:28:06
 
630.80
 
227
 
14:28:06
 
630.80
 
2,990
 
14:28:15
 
630.80
 
1,691
 
14:28:46
 
630.90
 
1,311
 
14:29:07
 
630.90
 
1,213
 
14:29:43
 
631.00
 
1,680
 
14:30:00
 
631.00
 
4,754
 
14:30:00
 
631.10
 
1,550
 
14:30:00
 
631.10
 
2,512
 
14:30:00
 
631.10
 
768
 
14:30:02
 
631.00
 
3,024
 
14:30:02
 
630.90
 
1,141
 
14:30:12
 
630.80
 
1,190
 
14:30:12
 
630.70
 
1,380
 
14:30:12
 
630.70
 
409
 
14:30:25
 
630.40
 
2,451
 
14:30:45
 
630.20
 
1,517
 
14:30:52
 
629.90
 
509
 
14:30:52
 
629.90
 
2,259
 
14:30:52
 
630.00
 
485
 
14:31:15
 
630.20
 
43
 
14:31:15
 
630.20
 
3,965
 
14:31:18
 
630.20
 
835
 
14:31:18
 
630.20
 
1,020
 
14:31:31
 
629.80
 
3,002
 
14:31:50
 
629.80
 
1,576
 
14:31:50
 
629.80
 
631
 
14:32:05
 
630.00
 
147
 
14:32:05
 
630.00
 
1,600
 
14:32:05
 
630.00
 
31
 
14:32:06
 
630.00
 
1,500
 
14:32:06
 
630.00
 
247
 
14:32:22
 
629.90
 
1,776
 
14:32:22
 
629.90
 
598
 
14:32:55
 
630.10
 
2,125
 
14:33:21
 
630.20
 
1,800
 
14:33:21
 
630.20
 
1,908
 
14:33:21
 
630.20
 
2,000
 
14:33:25
 
630.20
 
5,226
 
14:33:25
 
630.20
 
1,600
 
14:33:25
 
630.20
 
1,708
 
14:33:25
 
630.20
 
784
 
14:33:53
 
630.50
 
1,423
 
14:34:02
 
630.40
 
1,938
 
14:34:06
 
630.40
 
2,000
 
14:34:06
 
630.40
 
1,100
 
14:34:06
 
630.40
 
1,027
 
14:34:09
 
630.30
 
4,638
 
14:34:10
 
630.30
 
2,793
 
14:34:10
 
630.30
 
1,458
 
14:34:23
 
630.30
 
1,500
 
14:34:25
 
630.30
 
361
 
14:34:25
 
630.30
 
1,815
 
14:34:30
 
630.20
 
1,511
 
14:34:30
 
630.20
 
7
 
14:34:30
 
630.20
 
36
 
14:34:30
 
630.20
 
2,239
 
14:34:41
 
629.90
 
4,608
 
14:34:44
 
629.90
 
205
 
14:34:44
 
629.90
 
2,122
 
14:35:25
 
630.30
 
5,914
 
14:35:27
 
630.30
 
1,453
 
14:35:38
 
630.20
 
61
 
14:35:38
 
630.20
 
3,874
 
14:35:38
 
630.20
 
1,500
 
14:35:38
 
630.20
 
173
 
14:35:58
 
630.40
 
1,700
 
14:35:58
 
630.40
 
1,200
 
14:35:58
 
630.40
 
1,200
 
14:35:58
 
630.40
 
887
 
14:36:20
 
630.60
 
4,022
 
14:36:20
 
630.60
 
1,600
 
14:36:20
 
630.60
 
1,344
 
14:36:26
 
630.60
 
234
 
14:36:51
 
630.80
 
9,965
 
14:37:00
 
630.90
 
361
 
14:37:00
 
630.90
 
1,200
 
14:37:02
 
630.80
 
5,520
 
14:37:02
 
630.80
 
1,600
 
14:37:02
 
630.80
 
3,246
 
14:37:13
 
630.60
 
3,041
 
14:37:13
 
630.60
 
1,416
 
14:37:14
 
630.60
 
249
 
14:37:14
 
630.60
 
2,000
 
14:37:14
 
630.60
 
520
 
14:37:31
 
630.50
 
1,820
 
14:37:49
 
630.40
 
1,498
 
14:37:50
 
630.40
 
249
 
14:37:50
 
630.40
 
2,000
 
14:37:50
 
630.40
 
400
 
14:38:00
 
630.30
 
1,637
 
14:38:51
 
630.10
 
4,659
 
14:38:51
 
630.10
 
2,000
 
14:38:51
 
630.10
 
340
 
14:39:04
 
629.90
 
2,486
 
14:39:05
 
629.90
 
1,264
 
14:39:46
 
630.20
 
1,400
 
14:39:46
 
630.20
 
2,400
 
14:39:46
 
630.20
 
2,000
 
14:39:46
 
630.20
 
2,000
 
14:39:46
 
630.20
 
1,423
 
14:39:46
 
630.20
 
1,853
 
14:39:51
 
630.20
 
2,000
 
14:40:14
 
630.40
 
1,340
 
14:40:15
 
630.40
 
2,913
 
14:40:19
 
630.40
 
1,327
 
14:40:52
 
630.70
 
1,298
 
14:40:52
 
630.70
 
1,800
 
14:41:05
 
630.70
 
5,567
 
14:41:05
 
630.70
 
1,400
 
14:41:05
 
630.70
 
3,112
 
14:41:51
 
631.00
 
3,011
 
14:42:04
 
631.10
 
3,952
 
14:42:04
 
631.10
 
1,391
 
14:42:05
 
631.10
 
1,159
 
14:42:05
 
631.10
 
526
 
14:42:06
 
631.10
 
89
 
14:42:06
 
631.10
 
1,600
 
14:42:07
 
631.10
 
733
 
14:42:07
 
631.10
 
676
 
14:42:30
 
631.00
 
500
 
14:42:36
 
631.00
 
2,493
 
14:42:36
 
631.00
 
1,303
 
14:42:36
 
631.00
 
142
 
14:42:36
 
631.00
 
850
 
14:42:36
 
631.00
 
1,600
 
14:42:36
 
631.00
 
1,377
 
14:43:01
 
630.80
 
4,191
 
14:43:03
 
630.80
 
2,000
 
14:43:03
 
630.80
 
443
 
14:43:04
 
630.80
 
1,337
 
14:43:04
 
630.80
 
2,967
 
14:43:04
 
630.80
 
2,000
 
14:43:04
 
630.80
 
1,990
 
14:43:05
 
630.80
 
10
 
14:43:05
 
630.80
 
1,005
 
14:43:05
 
630.80
 
560
 
14:43:26
 
630.90
 
1,780
 
14:43:36
 
630.80
 
1,541
 
14:43:36
 
630.80
 
2,840
 
14:43:36
 
630.80
 
796
 
14:43:36
 
630.80
 
634
 
14:43:37
 
630.80
 
181
 
14:43:38
 
630.80
 
248
 
14:43:38
 
630.80
 
1,646
 
14:43:56
 
630.80
 
2,428
 
14:43:56
 
630.80
 
107
 
14:43:56
 
630.80
 
1,500
 
14:43:56
 
630.80
 
928
 
14:44:04
 
631.00
 
120
 
14:44:04
 
631.00
 
1,400
 
14:44:11
 
630.90
 
2,879
 
14:44:11
 
630.90
 
88
 
14:44:11
 
630.90
 
1,200
 
14:44:11
 
630.90
 
868
 
14:44:28
 
630.90
 
3,020
 
14:44:28
 
630.60
 
1,343
 
14:44:32
 
630.60
 
1,127
 
14:44:33
 
630.50
 
551
 
14:44:33
 
630.50
 
1,218
 
14:44:33
 
630.40
 
2,000
 
14:44:33
 
630.50
 
1,112
 
14:44:38
 
630.40
 
2,000
 
14:44:38
 
630.40
 
1,701
 
14:44:44
 
630.30
 
3,072
 
14:44:44
 
630.20
 
306
 
14:44:44
 
630.20
 
38
 
14:44:44
 
630.20
 
1,372
 
14:45:27
 
630.30
 
1,673
 
14:45:27
 
630.30
 
509
 
14:45:27
 
630.30
 
686
 
14:45:50
 
630.30
 
1,587
 
14:46:34
 
630.30
 
1,815
 
14:46:34
 
630.30
 
475
 
14:46:35
 
630.20
 
1,342
 
14:47:06
 
630.50
 
16
 
14:47:06
 
630.50
 
2,634
 
14:47:06
 
630.50
 
2,175
 
14:47:43
 
630.40
 
2,775
 
14:47:43
 
630.30
 
1,231
 
14:47:45
 
630.20
 
1,899
 
14:47:45
 
630.20
 
218
 
14:47:52
 
630.10
 
2,203
 
14:48:11
 
629.80
 
1,516
 
14:48:22
 
629.80
 
4,280
 
14:48:30
 
629.80
 
3,300
 
14:48:30
 
629.70
 
1,792
 
14:48:34
 
629.50
 
1,158
 
14:48:34
 
629.60
 
173
 
14:48:52
 
629.70
 
3,577
 
14:48:52
 
629.70
 
1,600
 
14:48:52
 
629.70
 
210
 
14:49:56
 
630.20
 
1,100
 
14:49:56
 
630.20
 
115
 
14:50:00
 
630.10
 
1,227
 
14:50:01
 
630.10
 
1,172
 
14:50:01
 
630.10
 
1,909
 
14:50:40
 
630.20
 
3,067
 
14:51:04
 
630.00
 
1,600
 
14:51:04
 
630.00
 
226
 
14:51:04
 
630.00
 
732
 
14:51:20
 
630.10
 
2,257
 
14:51:20
 
630.10
 
2,293
 
14:51:21
 
630.10
 
1,500
 
14:51:21
 
630.10
 
714
 
14:51:38
 
629.90
 
1,500
 
14:51:38
 
629.90
 
864
 
14:51:59
 
630.10
 
472
 
14:51:59
 
630.10
 
3,427
 
14:52:41
 
630.00
 
293
 
14:52:41
 
630.00
 
2,439
 
14:53:25
 
630.10
 
277
 
14:53:25
 
630.10
 
2,000
 
14:53:25
 
630.10
 
1,641
 
14:53:56
 
630.10
 
2,637
 
14:53:56
 
630.10
 
1,358
 
14:54:23
 
630.20
 
1,275
 
14:54:27
 
630.20
 
3,051
 
14:55:07
 
629.90
 
2,584
 
14:55:07
 
629.90
 
1,659
 
14:56:08
 
630.30
 
2,127
 
14:56:08
 
630.30
 
1,900
 
14:56:08
 
630.30
 
126
 
14:56:27
 
629.90
 
3,892
 
14:56:28
 
629.90
 
1,963
 
14:57:20
 
630.20
 
4,225
 
14:57:20
 
630.20
 
1,959
 
14:57:33
 
630.10
 
2,070
 
14:58:16
 
630.30
 
3,140
 
14:59:04
 
630.10
 
2,886
 
14:59:32
 
630.00
 
3,985
 
14:59:32
 
630.00
 
1,161
 
14:59:32
 
630.00
 
898
 
14:59:54
 
630.20
 
1,929
 
15:00:04
 
630.20
 
1,388
 
15:00:51
 
630.30
 
469
 
15:00:51
 
630.30
 
1,067
 
15:00:51
 
630.30
 
1,523
 
15:00:51
 
630.30
 
1,067
 
15:00:57
 
630.30
 
2,092
 
15:01:12
 
630.30
 
1,395
 
15:01:56
 
630.30
 
2,055
 
15:02:08
 
630.20
 
1,605
 
15:02:33
 
630.30
 
4,342
 
15:02:37
 
630.20
 
2,173
 
15:02:37
 
630.20
 
1,200
 
15:02:37
 
630.20
 
170
 
15:02:40
 
630.20
 
1,288
 
15:03:29
 
630.30
 
2,625
 
15:04:24
 
630.40
 
2,254
 
15:04:25
 
630.40
 
920
 
15:04:25
 
630.40
 
508
 
15:04:25
 
630.40
 
1,555
 
15:04:43
 
630.60
 
1,934
 
15:04:59
 
630.50
 
4,093
 
15:05:03
 
630.50
 
249
 
15:05:07
 
630.50
 
2,499
 
15:05:18
 
630.50
 
1,484
 
15:05:19
 
630.50
 
1,329
 
15:06:32
 
630.50
 
1,244
 
15:06:32
 
630.50
 
1,822
 
15:06:32
 
630.50
 
508
 
15:06:59
 
630.80
 
2,000
 
15:06:59
 
630.80
 
1,329
 
15:06:59
 
630.70
 
2,018
 
15:07:00
 
630.70
 
3,736
 
15:07:15
 
630.60
 
1,497
 
15:07:15
 
630.60
 
1,500
 
15:07:15
 
630.60
 
1,200
 
15:07:15
 
630.60
 
90
 
15:07:31
 
630.50
 
2,000
 
15:07:31
 
630.50
 
1,300
 
15:07:31
 
630.50
 
632
 
15:07:57
 
630.30
 
4,421
 
15:08:46
 
630.20
 
3,006
 
15:09:11
 
630.10
 
3,839
 
15:09:15
 
629.90
 
660
 
15:09:23
 
630.00
 
1,444
 
15:09:23
 
630.00
 
2,755
 
15:09:27
 
629.90
 
55
 
15:09:27
 
629.90
 
1,250
 
15:09:27
 
629.90
 
1,467
 
15:09:37
 
629.70
 
1,697
 
15:09:39
 
629.60
 
1,980
 
15:10:20
 
629.80
 
1,204
 
15:10:26
 
629.80
 
861
 
15:10:26
 
629.80
 
2,047
 
15:10:26
 
629.80
 
557
 
15:10:27
 
629.80
 
76
 
15:10:27
 
629.80
 
1,951
 
15:10:28
 
629.80
 
2,129
 
15:10:44
 
629.80
 
2,360
 
15:10:54
 
629.80
 
1,224
 
15:11:11
 
629.90
 
3,419
 
15:11:14
 
630.00
 
1,500
 
15:11:27
 
629.90
 
2,969
 
15:11:40
 
630.00
 
954
 
15:11:40
 
630.00
 
1,251
 
15:12:34
 
630.00
 
372
 
15:12:34
 
630.00
 
1,374
 
15:12:34
 
630.00
 
1,165
 
15:12:36
 
629.90
 
744
 
15:12:36
 
629.90
 
538
 
15:12:58
 
629.90
 
2,069
 
15:12:58
 
629.90
 
1,211
 
15:12:58
 
629.90
 
28
 
15:13:00
 
629.80
 
1,134
 
15:13:23
 
629.80
 
1,484
 
15:13:23
 
629.80
 
148
 
15:13:24
 
629.80
 
1,208
 
15:13:24
 
629.80
 
1,300
 
15:13:25
 
629.80
 
1,137
 
15:13:25
 
629.80
 
851
 
15:13:25
 
629.80
 
942
 
15:13:46
 
629.80
 
2,168
 
15:13:46
 
629.80
 
1,254
 
15:14:30
 
629.80
 
2,486
 
15:15:26
 
630.20
 
1,851
 
15:15:27
 
630.20
 
1,600
 
15:15:40
 
630.30
 
1,600
 
15:15:40
 
630.30
 
238
 
15:15:52
 
630.10
 
4,258
 
15:15:53
 
630.10
 
2,000
 
15:15:53
 
630.10
 
544
 
15:15:56
 
630.10
 
1,509
 
15:16:32
 
630.30
 
2,454
 
15:17:09
 
630.20
 
1,661
 
15:17:10
 
630.20
 
1,787
 
15:17:36
 
630.20
 
2,387
 
15:18:07
 
630.10
 
775
 
15:18:07
 
630.20
 
1,646
 
15:18:21
 
630.10
 
2,180
 
15:18:40
 
630.00
 
300
 
15:18:40
 
630.00
 
1,258
 
15:19:03
 
630.10
 
2,689
 
15:19:15
 
630.10
 
1,056
 
15:19:15
 
630.10
 
363
 
15:19:34
 
630.00
 
1,275
 
15:20:12
 
630.00
 
1,200
 
15:20:12
 
629.90
 
1,600
 
15:20:35
 
629.80
 
1,199
 
15:20:35
 
629.80
 
576
 
15:20:58
 
630.00
 
2,949
 
15:21:31
 
630.00
 
1,200
 
15:21:31
 
630.00
 
1,355
 
15:21:51
 
630.10
 
1,269
 
15:22:13
 
630.20
 
23
 
15:22:13
 
630.20
 
1,298
 
15:22:26
 
630.10
 
1,172
 
15:22:26
 
630.10
 
302
 
15:22:59
 
630.10
 
882
 
15:24:15
 
630.10
 
3,000
 
15:24:15
 
630.10
 
1,501
 
15:24:47
 
630.00
 
2,224
 
15:24:47
 
630.00
 
1,283
 
15:25:13
 
630.30
 
3,824
 
15:25:13
 
630.30
 
1,468
 
15:26:15
 
630.30
 
3,321
 
15:26:15
 
630.30
 
900
 
15:26:15
 
630.30
 
1,461
 
15:26:27
 
630.20
 
3,310
 
15:26:30
 
630.20
 
2,323
 
15:26:30
 
630.20
 
1,179
 
15:26:44
 
630.10
 
968
 
15:26:44
 
630.10
 
1,748
 
15:26:45
 
630.10
 
1,142
 
15:27:37
 
630.10
 
1,839
 
15:28:20
 
630.40
 
2,872
 
15:28:20
 
630.40
 
998
 
15:28:20
 
630.40
 
2,000
 
15:28:20
 
630.40
 
872
 
15:28:38
 
630.30
 
833
 
15:28:38
 
630.30
 
3,252
 
15:28:38
 
630.30
 
1,650
 
15:28:38
 
630.30
 
427
 
15:30:03
 
630.20
 
2,006
 
15:30:03
 
630.20
 
508
 
15:30:03
 
630.20
 
1,222
 
15:30:31
 
629.80
 
2,618
 
15:30:38
 
629.80
 
2,429
 
15:30:40
 
629.70
 
2,099
 
15:30:45
 
629.70
 
1,243
 
15:30:49
 
629.80
 
408
 
15:30:49
 
629.80
 
2,400
 
15:30:49
 
629.80
 
1,500
 
15:30:49
 
629.80
 
65
 
15:30:50
 
629.80
 
508
 
15:30:50
 
629.80
 
1,192
 
15:30:51
 
629.70
 
1,280
 
15:31:03
 
629.80
 
1,975
 
15:31:25
 
629.70
 
2,541
 
15:31:29
 
629.70
 
1,736
 
15:31:46
 
629.60
 
2,577
 
15:31:46
 
629.60
 
793
 
15:31:54
 
629.50
 
145
 
15:31:54
 
629.50
 
1,591
 
15:32:38
 
629.70
 
1,037
 
15:32:38
 
629.70
 
3,049
 
15:32:42
 
629.70
 
2,238
 
15:32:52
 
629.70
 
2,200
 
15:32:52
 
629.70
 
1,161
 
15:32:58
 
629.70
 
4,193
 
15:33:43
 
629.70
 
85
 
15:33:43
 
629.70
 
4,257
 
15:33:43
 
629.70
 
1,172
 
15:33:43
 
629.70
 
66
 
15:33:43
 
629.70
 
500
 
15:33:43
 
629.70
 
562
 
15:33:43
 
629.70
 
294
 
15:33:46
 
629.60
 
2,040
 
15:34:28
 
629.90
 
1,183
 
15:34:28
 
629.90
 
2,000
 
15:34:30
 
629.90
 
1,600
 
15:34:30
 
629.90
 
1,183
 
15:34:30
 
629.90
 
2,000
 
15:34:30
 
629.90
 
1,153
 
15:34:31
 
629.80
 
3,266
 
15:34:39
 
629.80
 
1,278
 
15:34:39
 
629.80
 
29
 
15:34:39
 
629.80
 
1,957
 
15:34:39
 
629.80
 
507
 
15:34:52
 
629.70
 
3,442
 
15:35:08
 
629.90
 
1,925
 
15:35:28
 
629.90
 
1,722
 
15:35:28
 
629.90
 
263
 
15:36:26
 
630.10
 
1,385
 
15:36:36
 
630.10
 
3,169
 
15:36:36
 
630.10
 
500
 
15:36:36
 
630.10
 
722
 
15:36:44
 
630.10
 
1,901
 
15:37:02
 
630.20
 
3,906
 
15:37:02
 
630.20
 
1,200
 
15:37:02
 
630.20
 
1,200
 
15:37:02
 
630.20
 
107
 
15:37:02
 
630.10
 
1,200
 
15:37:09
 
630.00
 
1,217
 
15:37:09
 
630.00
 
670
 
15:37:14
 
630.10
 
1,394
 
15:37:23
 
630.00
 
1,869
 
15:37:30
 
630.00
 
1,287
 
15:37:55
 
630.00
 
1,476
 
15:37:56
 
630.00
 
314
 
15:37:59
 
630.00
 
2,200
 
15:37:59
 
630.00
 
2,056
 
15:38:00
 
630.00
 
768
 
15:38:00
 
630.00
 
2,177
 
15:38:00
 
630.00
 
1,756
 
15:38:06
 
630.00
 
2,918
 
15:38:06
 
630.00
 
2,000
 
15:38:06
 
630.00
 
1,217
 
15:38:06
 
630.00
 
1,197
 
15:38:06
 
630.00
 
301
 
15:38:07
 
630.00
 
940
 
15:38:07
 
630.00
 
436
 
15:38:13
 
629.90
 
3,662
 
15:38:35
 
630.10
 
4,362
 
15:38:35
 
630.10
 
860
 
15:38:35
 
630.10
 
2,646
 
15:38:38
 
630.10
 
1,156
 
15:38:38
 
630.10
 
199
 
15:39:21
 
630.10
 
200
 
15:39:39
 
630.10
 
1,051
 
15:39:59
 
630.20
 
4,114
 
15:39:59
 
630.20
 
1,154
 
15:39:59
 
630.20
 
720
 
15:40:32
 
630.20
 
1,735
 
15:40:34
 
630.20
 
1,378
 
15:40:38
 
630.10
 
3,415
 
15:40:39
 
630.10
 
755
 
15:40:39
 
630.10
 
442
 
15:41:01
 
630.10
 
1,115
 
15:41:01
 
630.10
 
2,083
 
15:41:25
 
630.10
 
3,516
 
15:41:25
 
630.10
 
1,402
 
15:41:44
 
630.00
 
2,221
 
15:42:19
 
630.10
 
2,876
 
15:42:43
 
629.90
 
4,034
 
15:42:46
 
629.90
 
2,574
 
15:42:59
 
630.00
 
2,295
 
15:43:13
 
629.80
 
1,973
 
15:43:14
 
629.80
 
1,427
 
15:43:14
 
629.80
 
600
 
15:43:16
 
629.70
 
3,355
 
15:43:37
 
629.90
 
4,047
 
15:43:37
 
629.90
 
562
 
15:43:37
 
629.90
 
1,040
 
15:43:46
 
630.00
 
500
 
15:43:55
 
630.10
 
536
 
15:43:55
 
630.10
 
1,711
 
15:44:07
 
630.10
 
191
 
15:44:07
 
630.10
 
3,149
 
15:44:57
 
630.20
 
1,400
 
15:44:57
 
630.20
 
2,400
 
15:44:57
 
630.20
 
411
 
15:45:09
 
630.20
 
2,823
 
15:45:09
 
630.20
 
1,050
 
15:45:09
 
630.20
 
276
 
15:45:54
 
630.20
 
2,556
 
15:45:54
 
630.10
 
1,583
 
15:46:58
 
630.40
 
712
 
15:46:58
 
630.40
 
731
 
15:46:59
 
630.40
 
951
 
15:46:59
 
630.40
 
1,085
 
15:46:59
 
630.40
 
1,014
 
15:47:11
 
630.30
 
3,485
 
15:47:13
 
630.30
 
1,536
 
15:47:14
 
630.30
 
1,000
 
15:47:14
 
630.30
 
579
 
15:47:23
 
630.30
 
1,276
 
15:48:13
 
630.30
 
3,730
 
15:48:28
 
630.50
 
1,929
 
15:49:06
 
630.60
 
508
 
15:49:06
 
630.60
 
573
 
15:49:06
 
630.60
 
2,000
 
15:49:06
 
630.60
 
2,002
 
15:49:26
 
630.60
 
233
 
15:49:48
 
630.60
 
2,453
 
15:49:48
 
630.60
 
1,535
 
15:49:48
 
630.60
 
1,500
 
15:49:48
 
630.60
 
1,630
 
15:50:22
 
630.80
 
2,639
 
15:50:22
 
630.80
 
2,700
 
15:50:22
 
630.80
 
30
 
15:50:26
 
630.80
 
1,169
 
15:50:32
 
630.70
 
2,256
 
15:51:10
 
630.90
 
1,282
 
15:51:13
 
630.90
 
1,282
 
15:51:13
 
630.90
 
1,200
 
15:51:14
 
630.90
 
1,282
 
15:51:14
 
630.90
 
1,400
 
15:51:14
 
630.90
 
400
 
15:51:20
 
630.90
 
1,282
 
15:51:37
 
630.90
 
1,515
 
15:51:37
 
630.80
 
3,497
 
15:51:53
 
630.70
 
4,556
 
15:51:53
 
630.70
 
3,203
 
15:52:05
 
630.80
 
4,205
 
15:52:05
 
630.80
 
2,467
 
15:52:23
 
630.80
 
1,384
 
15:52:32
 
630.80
 
897
 
15:53:43
 
631.10
 
1,067
 
15:53:43
 
631.10
 
228
 
15:53:47
 
631.00
 
1,215
 
15:53:47
 
631.00
 
2,510
 
15:53:47
 
631.00
 
200
 
15:53:55
 
631.00
 
133
 
15:53:55
 
631.00
 
2,000
 
15:53:55
 
631.00
 
1,242
 
15:54:28
 
630.70
 
1,374
 
15:54:33
 
630.60
 
3,084
 
15:54:33
 
630.60
 
1,313
 
15:54:33
 
630.60
 
1,161
 
15:54:33
 
630.60
 
249
 
15:54:33
 
630.60
 
343
 
15:56:16
 
630.80
 
1,947
 
15:56:17
 
630.80
 
2,400
 
15:56:17
 
630.80
 
410
 
15:57:39
 
631.00
 
3,682
 
15:57:44
 
631.00
 
9,000
 
15:57:44
 
631.00
 
85
 
15:57:44
 
631.00
 
1,625
 
15:57:50
 
631.00
 
1,571
 
15:57:54
 
631.00
 
646
 
15:57:54
 
631.00
 
1,978
 
15:58:06
 
631.10
 
1,200
 
15:58:06
 
631.10
 
1,400
 
15:58:06
 
631.10
 
2,000
 
15:58:06
 
631.10
 
2,000
 
15:58:06
 
631.10
 
945
 
15:58:28
 
631.30
 
2,038
 
15:58:28
 
631.30
 
1,400
 
15:58:28
 
631.30
 
2,361
 
15:58:28
 
631.30
 
2,000
 
15:58:28
 
631.30
 
1,660
 
15:58:28
 
631.30
 
720
 
15:58:33
 
631.40
 
1,400
 
15:58:36
 
631.40
 
1,400
 
15:58:36
 
631.40
 
1,400
 
15:58:36
 
631.40
 
1,114
 
15:58:37
 
631.30
 
750
 
15:58:54
 
631.50
 
308
 
15:58:54
 
631.50
 
1,043
 
15:58:54
 
631.50
 
23
 
15:58:57
 
631.50
 
3,224
 
15:58:57
 
631.50
 
1,163
 
15:59:09
 
631.50
 
1,236
 
15:59:27
 
631.40
 
3,057
 
15:59:27
 
631.40
 
508
 
15:59:27
 
631.40
 
973
 
15:59:27
 
631.40
 
1,237
 
15:59:53
 
631.10
 
1,061
 
15:59:53
 
631.10
 
2,966
 
16:00:19
 
631.10
 
1,200
 
16:00:19
 
631.10
 
956
 
16:00:55
 
631.10
 
2,334
 
16:00:55
 
631.10
 
1,846
 
16:01:17
 
630.90
 
2,596
 
16:01:18
 
630.90
 
1,800
 
16:01:18
 
630.90
 
50
 
16:01:49
 
630.90
 
4,246
 
16:02:01
 
630.80
 
3,000
 
16:02:01
 
630.80
 
1,100
 
16:02:01
 
630.80
 
1,853
 
16:02:01
 
630.80
 
147
 
16:02:01
 
630.80
 
984
 
16:02:12
 
630.70
 
2,079
 
16:02:20
 
630.70
 
173
 
16:02:20
 
630.70
 
976
 
16:02:31
 
630.80
 
4,134
 
16:02:34
 
630.80
 
597
 
16:02:35
 
630.80
 
278
 
16:02:36
 
630.80
 
1,100
 
16:02:44
 
630.90
 
17
 
16:02:44
 
630.90
 
23
 
16:03:08
 
631.00
 
5,029
 
16:03:08
 
631.00
 
494
 
16:03:12
 
630.90
 
1,529
 
16:03:16
 
630.90
 
886
 
16:03:17
 
630.90
 
3,413
 
16:03:17
 
630.90
 
3,026
 
16:03:55
 
630.70
 
495
 
16:03:55
 
630.70
 
1,152
 
16:03:55
 
630.70
 
528
 
16:04:03
 
630.50
 
2,405
 
16:05:49
 
631.30
 
749
 
16:05:49
 
631.30
 
681
 
16:05:49
 
631.30
 
2,100
 
16:05:49
 
631.30
 
1,860
 
16:06:04
 
631.20
 
110
 
16:06:05
 
631.20
 
3,274
 
16:06:29
 
631.20
 
4,074
 
16:06:29
 
631.20
 
1,100
 
16:06:29
 
631.20
 
509
 
16:07:02
 
631.30
 
1,880
 
16:07:29
 
631.00
 
3,452
 
16:08:23
 
631.10
 
3,529
 
16:08:24
 
631.10
 
1,600
 
16:08:24
 
631.10
 
240
 
16:08:46
 
630.90
 
970
 
16:08:46
 
630.90
 
880
 
16:08:49
 
630.80
 
3,300
 
16:09:03
 
630.90
 
1,163
 
16:09:46
 
631.30
 
982
 
16:10:30
 
631.40
 
942
 
16:10:30
 
631.40
 
960
 
16:10:35
 
631.50
 
300
 
16:10:36
 
631.50
 
300
 
16:10:37
 
631.50
 
300
 
16:10:37
 
631.50
 
1,217
 
16:10:38
 
631.50
 
300
 
16:10:39
 
631.50
 
300
 
16:10:40
 
631.50
 
300
 
16:10:40
 
631.50
 
508
 
16:10:42
 
631.50
 
300
 
16:10:43
 
631.50
 
300
 
16:10:43
 
631.50
 
1,217
 
16:10:44
 
631.50
 
300
 
16:10:44
 
631.50
 
2,000
 
16:10:44
 
631.50
 
960
 
16:10:44
 
631.50
 
2,537
 
16:10:44
 
631.50
 
1,200
 
16:10:44
 
631.50
 
1,182
 
16:10:44
 
631.50
 
1,150
 
16:10:45
 
631.50
 
67
 
16:10:45
 
631.50
 
300
 
16:10:50
 
631.50
 
960
 
16:10:50
 
631.50
 
931
 
16:10:51
 
631.50
 
960
 
16:10:54
 
631.40
 
300
 
16:10:58
 
631.40
 
4,050
 
16:10:58
 
631.40
 
2,000
 
16:10:58
 
631.40
 
960
 
16:10:58
 
631.40
 
300
 
16:11:26
 
631.70
 
42
 
16:11:59
 
632.10
 
300
 
16:12:00
 
632.10
 
300
 
16:12:00
 
632.10
 
3,835
 
16:12:00
 
632.00
 
5,104
 
16:12:01
 
632.00
 
4,545
 
16:12:23
 
632.00
 
4,104
 
16:12:35
 
632.00
 
900
 
16:12:43
 
632.00
 
200
 
16:12:43
 
632.00
 
200
 
16:12:43
 
632.00
 
2,571
 
16:12:43
 
632.00
 
1,737
 
16:12:45
 
631.80
 
520
 
16:12:45
 
631.90
 
1,182
 
16:12:45
 
631.90
 
744
 
16:12:45
 
631.80
 
520
 
16:12:45
 
631.80
 
830
 
16:13:02
 
631.80
 
1,367
 
16:13:02
 
631.80
 
1,976
 
16:13:02
 
631.80
 
1,810
 
16:13:02
 
631.80
 
175
 
16:13:16
 
631.80
 
200
 
16:13:29
 
632.00
 
300
 
16:13:29
 
632.00
 
1,761
 
16:13:44
 
632.00
 
300
 
16:13:44
 
632.00
 
300
 
16:13:48
 
632.00
 
300
 
16:13:48
 
632.00
 
300
 
16:13:50
 
632.00
 
300
 
16:13:50
 
632.00
 
300
 
16:13:51
 
632.00
 
300
 
16:13:51
 
632.00
 
300
 
16:13:52
 
632.00
 
300
 
16:13:52
 
632.00
 
300
 
16:13:53
 
632.00
 
300
 
16:13:53
 
632.00
 
300
 
16:13:54
 
632.00
 
300
 
16:13:54
 
632.00
 
300
 
16:13:55
 
632.10
 
1,700
 
16:13:55
 
632.10
 
125
 
16:14:11
 
632.20
 
2,606
 
16:14:11
 
632.20
 
554
 
16:14:18
 
632.20
 
1,904
 
16:14:20
 
632.30
 
1,730
 
16:14:21
 
632.30
 
508
 
16:14:28
 
632.30
 
2,542
 
16:14:30
 
632.30
 
851
 
16:14:32
 
632.40
 
712
 
16:14:32
 
632.40
 
501
 
16:14:32
 
632.40
 
28
 
16:14:36
 
632.40
 
642
 
16:14:36
 
632.40
 
503
 
16:14:42
 
632.40
 
1,259
 
16:14:50
 
632.30
 
3,563
 
16:14:50
 
632.30
 
299
 
16:14:54
 
632.30
 
2,933
 
16:15:12
 
632.50
 
1,724
 
16:15:22
 
632.40
 
3,639
 
16:15:23
 
632.40
 
2,000
 
16:15:23
 
632.40
 
1,582
 
16:16:16
 
632.60
 
300
 
16:16:30
 
632.60
 
3,388
 
16:16:34
 
632.70
 
5,410
 
16:16:34
 
632.70
 
5,507
 
16:16:34
 
632.70
 
200
 
16:16:34
 
632.70
 
300
 
16:16:37
 
632.70
 
250
 
16:16:37
 
632.70
 
2,866
 
16:16:47
 
632.80
 
648
 
16:16:47
 
632.80
 
1,070
 
16:17:08
 
632.80
 
4,530
 
16:17:08
 
632.80
 
300
 
16:17:08
 
632.80
 
1,500
 
16:17:08
 
632.80
 
500
 
16:17:08
 
632.80
 
1,984
 
16:17:10
 
632.80
 
500
 
16:17:10
 
632.80
 
1,274
 
16:17:10
 
632.80
 
476
 
16:17:30
 
632.80
 
3,371
 
16:17:30
 
632.80
 
122
 
16:17:31
 
632.80
 
300
 
16:17:35
 
632.80
 
300
 
16:17:36
 
632.80
 
300
 
16:17:37
 
632.80
 
300
 
16:17:37
 
632.80
 
944
 
16:17:42
 
632.80
 
300
 
16:17:42
 
632.90
 
720
 
16:17:49
 
632.90
 
1,300
 
16:17:58
 
632.90
 
720
 
16:18:01
 
632.90
 
317
 
16:18:01
 
632.90
 
4,034
 
16:18:02
 
632.90
 
300
 
16:18:02
 
632.90
 
300
 
16:18:02
 
632.90
 
3,189
 
16:18:16
 
632.80
 
4,403
 
16:18:16
 
632.80
 
1,733
 
16:18:39
 
632.50
 
2,000
 
16:18:39
 
632.50
 
2,500
 
16:18:39
 
632.50
 
1,514
 
16:18:39
 
632.50
 
1,436
 
16:18:41
 
632.30
 
2,500
 
16:18:41
 
632.30
 
331
 
16:18:43
 
632.30
 
1,000
 
16:18:43
 
632.30
 
300
 
16:18:43
 
632.30
 
2,070
 
16:18:53
 
632.40
 
4,256
 
16:19:01
 
632.40
 
3,201
 
16:19:01
 
632.40
 
317
 
16:19:02
 
632.40
 
656
 
16:19:02
 
632.40
 
1,318
 
16:19:32
 
632.70
 
1,445
 
16:19:32
 
632.70
 
49
 
16:19:48
 
632.80
 
1,580
 
16:19:54
 
632.80
 
98
 
16:19:54
 
632.80
 
500
 
16:19:54
 
632.80
 
500
 
16:19:54
 
632.80
 
1,830
 
16:19:55
 
632.80
 
388
 
16:19:55
 
632.80
 
1,500
 
16:19:55
 
632.80
 
369
 
16:19:56
 
632.80
 
161
 
16:19:56
 
632.80
 
300
 
16:19:56
 
632.80
 
300
 
16:19:56
 
632.80
 
475
 
16:19:56
 
632.80
 
3,000
 
16:19:56
 
632.80
 
55
 
16:20:00
 
632.70
 
500
 
16:20:00
 
632.70
 
2,000
 
16:20:00
 
632.70
 
117
 
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Lauren Brown
Shareholder Services Team
+ 44 (0) 207 992 3761
 
 
 
 
 
 
SIGNATURE
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
HSBC Holdings plc
 
 
 
By:
 
Name: Ben J S Mathews
 
Title: Group Company Secretary
 
 
 
Date: 17 November 2016