Source - RNS
RNS Number : 7607I
HSBC Holdings PLC
01 September 2016
 


 

HSBC HOLDINGS PLC

 

             1 September 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:             

1 September 2016



Number of ordinary shares of US$0.50 each purchased:

5,397,828



Highest price paid per share:

£5.7790



Lowest price paid per share:

£5.6690



Volume weighted average price paid per share:

£5.7380

Following the purchase of these shares, the Company holds 42,685,235 of its ordinary shares in treasury and has 19,882,701,958 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,882,701,958. 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

08:07:39

577.90

4,690

08:08:15

577.90

2,069

08:08:17

577.90

2,915

08:08:19

577.70

833

08:08:19

577.70

1,882

08:08:19

577.70

369

08:08:19

577.70

2,291

08:09:06

577.90

5,336

08:09:40

577.80

4,639

08:09:47

577.80

1,967

08:09:47

577.80

901

08:09:47

577.80

4,474

08:10:09

577.70

380

08:10:14

577.90

2,113

08:10:14

577.90

380

08:10:14

577.90

200

08:10:14

577.90

1,162

08:10:18

577.80

4,467

08:10:18

577.80

885

08:10:18

577.80

23

08:11:20

577.50

5,375

08:12:13

577.90

2,543

08:12:13

577.90

2,382

08:12:32

577.70

745

08:12:44

577.90

4,616

08:12:49

577.90

759

08:12:50

577.80

3,800

08:13:22

577.80

3,469

08:13:22

577.80

2,000

08:13:38

577.70

5,375

08:13:55

577.50

1,075

08:14:00

577.50

2,349

08:14:00

577.50

950

08:14:04

577.80

3,675

08:14:04

577.80

1,700

08:14:34

577.70

5,344

08:14:39

577.50

1,100

08:14:40

577.50

4,275

08:14:44

577.60

607

08:14:44

577.60

1,601

08:15:39

577.50

440

08:15:39

577.50

795

08:15:44

577.50

2,000

08:15:52

577.60

431

08:15:52

577.60

2,000

08:15:58

577.60

3,434

08:15:58

577.60

2,000

08:15:58

577.60

898

08:16:16

577.60

488

08:16:16

577.60

2,000

08:16:16

577.60

893

08:16:16

577.60

1,107

08:16:30

577.30

4,649

08:16:30

577.30

455

08:16:57

577.50

2,000

08:17:12

577.50

2,000

08:17:12

577.50

1,600

08:17:27

577.60

2,382

08:17:27

577.60

2,000

08:17:27

577.60

1,046

08:17:32

577.50

2,831

08:17:32

577.50

2,000

08:18:05

577.60

218

08:18:05

577.60

2,100

08:18:05

577.60

1,372

08:18:05

577.60

2,000

08:18:10

577.60

4,550

08:18:10

577.60

2,000

08:18:31

577.60

1,927

08:18:31

577.60

595

08:18:31

577.60

2,000

08:18:45

577.60

3,507

08:18:45

577.60

566

08:18:45

577.60

2,000

08:19:25

577.70

2,000

08:19:37

577.70

264

08:19:37

577.70

3,111

08:19:58

577.80

6,211

08:19:58

577.80

2,000

08:19:58

577.80

2,447

08:19:58

577.80

2,098

08:19:58

577.80

1,675

08:20:10

577.80

5,259

08:20:38

577.80

309

08:20:49

577.70

1,166

08:20:55

577.70

2,657

08:20:58

577.70

1,144

08:21:08

577.90

5,185

08:21:32

577.80

5,003

08:21:44

577.80

5,375

08:21:53

577.90

1,233

08:22:11

577.90

2,000

08:22:11

577.90

1,200

08:22:18

577.90

1,897

08:22:27

577.80

4,627

08:22:38

577.80

5,361

08:46:21

577.90

4,358

08:46:33

577.60

3,615

08:46:36

577.80

1,000

08:46:41

577.90

1,549

09:01:42

577.90

178

09:01:42

577.90

5,375

09:01:48

577.90

1,800

09:02:18

577.90

1,000

09:02:18

577.90

1,751

09:02:18

577.90

2,456

09:02:18

577.90

2,919

09:02:27

577.90

3,375

09:02:27

577.90

2,000

09:02:27

577.90

2,402

09:02:27

577.90

222

09:03:02

577.90

2,000

09:03:02

577.90

1,000

09:03:02

577.90

2,000

09:03:03

577.90

750

09:03:03

577.90

500

09:03:10

577.80

831

09:03:10

577.80

1,000

09:03:10

577.80

1,551

09:03:11

577.80

3,544

09:04:03

577.90

2,000

09:04:14

577.90

2,000

09:04:19

577.90

842

09:04:24

577.90

2,000

09:04:24

577.90

1,000

09:04:29

577.90

1,000

09:04:29

577.90

2,481

09:04:36

577.80

1,599

09:04:36

577.80

5,015

09:04:36

577.80

360

09:05:11

577.70

3,129

09:05:17

577.70

1,895

09:05:32

577.90

1,400

09:05:32

577.90

2,097

09:07:23

577.90

3,461

09:07:26

577.90

1,885

09:07:40

577.80

4,518

09:25:03

577.90

4,338

09:26:48

577.90

5,279

09:27:14

577.90

4,410

09:27:24

577.90

1,226

09:28:13

577.90

1,063

09:28:33

577.90

5,375

09:29:01

577.90

108

09:29:01

577.90

1,759

09:29:01

577.90

1,400

09:29:01

577.90

2,059

09:29:01

577.90

1,268

09:29:01

577.90

2,000

09:29:01

577.80

5,375

09:30:20

577.70

5,375

09:30:41

577.50

5,375

09:31:13

577.30

1,200

09:31:13

577.30

2,000

09:31:53

577.80

1,300

09:31:58

577.90

1,329

09:31:58

577.90

2,000

09:32:02

577.70

1,069

09:32:02

577.70

2,000

09:32:02

577.70

1,163

09:32:02

577.70

1,900

09:32:02

577.70

2,312

09:32:21

577.50

3,200

09:32:56

577.60

1,000

09:33:01

577.60

1,000

09:33:01

577.60

530

09:33:06

577.70

84

09:33:06

577.70

533

09:33:11

577.70

1,956

09:33:18

577.70

726

09:33:18

577.70

1,000

09:33:18

577.70

2,000

09:33:18

577.70

209

09:33:18

577.70

529

09:33:52

577.60

1,000

09:33:57

577.70

747

09:33:57

577.70

554

09:33:57

577.70

602

09:33:57

577.70

341

09:33:57

577.70

2,000

09:33:57

577.70

430

09:49:09

577.90

4,697

09:51:05

577.90

4,035

09:51:05

577.90

1,000

09:51:49

577.90

2,490

09:51:49

577.90

1,759

09:51:49

577.90

1,126

09:51:49

577.90

5,375

09:52:38

577.90

5,375

09:53:15

577.90

1,156

09:53:15

577.90

4,129

09:53:45

577.70

5,089

09:54:09

577.70

5,375

09:54:35

577.80

4,881

09:57:17

577.90

5,228

09:57:21

577.90

5,375

09:57:31

577.90

1,110

09:57:52

577.90

5,192

09:58:47

577.80

1,000

09:58:47

577.80

2,000

09:58:47

577.80

2,529

09:58:47

577.80

2,846

09:58:49

577.80

811

09:58:51

577.90

906

09:58:51

577.90

865

10:00:10

577.90

2,000

10:00:11

577.90

1,000

10:00:15

577.90

931

10:00:15

577.90

732

10:00:20

577.90

1,000

10:00:20

577.90

890

10:00:25

577.90

833

10:00:25

577.90

1,079

10:00:25

577.90

149

10:00:32

577.90

888

10:00:32

577.90

1,000

10:00:32

577.90

113

10:00:32

577.90

493

10:01:48

577.90

1,175

10:01:48

577.90

1,200

10:01:48

577.90

2,000

10:01:48

577.90

1,000

10:01:48

577.90

5,375

10:01:50

577.80

203

10:01:52

577.80

2,878

10:01:54

577.90

1,288

10:01:54

577.90

1,000

10:02:14

577.70

576

10:02:19

577.70

4,799

10:03:05

577.90

3,377

10:03:05

577.90

1,500

10:03:07

577.90

4,270

10:03:18

577.90

385

10:03:18

577.90

1,000

10:03:42

577.90

729

10:03:42

577.90

871

10:03:42

577.90

1,402

10:03:42

577.90

1,260

10:03:42

577.90

505

10:03:57

577.70

1,578

10:04:01

577.70

5,375

10:04:53

577.70

1,878

10:04:59

577.80

581

10:04:59

577.80

2,000

10:05:00

577.70

1,845

10:05:00

577.70

3,530

10:05:46

577.90

1,087

10:05:46

577.90

2,000

10:05:46

577.90

1,400

10:05:47

577.80

5,375

10:05:47

577.90

719

10:05:47

577.90

1,000

10:05:47

577.90

2,000

10:06:05

577.80

2,436

10:06:33

577.50

5,375

10:06:55

577.60

1,275

10:07:28

577.60

750

10:07:28

577.60

971

10:07:34

577.60

5,375

10:07:51

577.60

34

10:07:51

577.60

5,375

10:08:00

577.60

1,652

10:08:28

577.80

1,173

10:08:28

577.80

2,934

10:08:39

577.80

2,000

10:08:39

577.80

600

10:08:42

577.80

539

10:09:32

577.90

2,136

10:09:32

577.90

2,203

10:09:55

577.90

2,000

10:09:55

577.90

1,000

10:09:55

577.90

5,350

10:09:56

577.90

1,060

10:09:56

577.90

1,300

10:10:49

577.90

4,472

10:11:41

577.90

1,042

10:11:41

577.90

606

10:11:41

577.90

4,769

10:12:10

577.90

1,873

10:12:10

577.90

1,331

10:12:10

577.90

1,772

10:12:10

577.90

4,287

10:12:15

577.90

273

10:12:15

577.90

497

10:12:15

577.90

448

10:12:31

577.90

4,573

10:14:38

577.90

4,373

10:16:09

577.70

1,100

10:16:09

577.70

1,329

10:16:09

577.70

1,000

10:16:09

577.70

1,500

10:16:10

577.70

446

10:16:17

577.70

288

10:16:32

577.70

1,000

10:16:32

577.70

1,000

10:16:45

577.70

1,000

10:16:45

577.70

1,000

10:16:45

577.70

550

10:16:45

577.70

576

10:16:45

577.70

444

10:16:53

577.70

5,375

10:17:16

577.70

3,842

10:18:09

577.70

1,633

10:18:09

577.70

1,448

10:18:09

577.70

2,294

10:18:09

577.70

470

10:18:09

577.70

2,392

10:18:09

577.70

2,513

10:18:09

577.70

291

10:18:09

577.70

5,084

10:18:12

577.70

493

10:19:00

577.80

20

10:19:00

577.80

1,950

10:19:00

577.80

2,288

10:19:00

577.80

1,117

10:19:04

577.80

1,100

10:19:04

577.80

1,093

10:19:04

577.80

1,096

10:19:04

577.80

1,000

10:19:04

577.80

315

10:19:09

577.80

1,046

10:19:09

577.80

1,050

10:19:14

577.80

65

10:19:14

577.80

1,332

10:19:14

577.80

1,100

10:19:14

577.80

2,000

10:19:33

577.70

609

10:19:33

577.70

2,000

10:19:33

577.70

1,900

10:19:41

577.60

1,204

10:19:41

577.60

5,375

10:20:23

577.50

690

10:20:23

577.50

2,146

10:20:23

577.50

136

10:20:23

577.50

1,208

10:20:44

577.70

856

10:20:44

577.70

734

10:21:55

577.70

2,180

10:21:55

577.70

1,000

10:21:55

577.70

1,121

10:21:55

577.70

1,074

10:21:55

577.70

3,405

10:21:55

577.70

1,970

10:21:56

577.60

2,482

10:21:57

577.60

2,088

10:21:57

577.60

805

10:22:03

577.50

1,836

10:22:04

577.60

1,869

10:22:15

577.40

5,375

10:22:16

577.40

1,225

10:22:16

577.40

1,000

10:22:53

577.00

800

10:22:53

577.00

1,000

10:23:11

577.00

1,307

10:23:12

577.00

4,409

10:23:13

577.00

966

10:23:18

577.00

1,159

10:23:42

576.90

5,372

10:24:01

577.00

3,366

10:24:12

577.10

1,997

10:24:12

577.10

145

10:24:35

577.10

379

10:24:36

577.10

639

10:24:36

577.10

1,000

10:24:36

577.10

3,109

10:24:36

577.10

1,105

10:24:58

576.90

4,430

10:25:28

576.90

460

10:25:28

576.90

1,759

10:25:28

576.90

3,014

10:26:07

577.10

1,067

10:26:12

577.10

1,000

10:26:12

577.10

2,000

10:26:17

577.10

1,267

10:26:38

577.10

1,039

10:26:38

577.10

2,000

10:26:38

577.10

1,352

10:26:38

577.10

750

10:26:38

577.10

234

10:26:38

577.10

4,322

10:26:39

577.00

2,063

10:26:39

577.00

1,000

10:27:24

577.00

500

10:27:29

577.00

919

10:27:36

577.00

2,235

10:27:38

576.90

987

10:27:38

576.90

2,750

10:27:38

576.90

1,638

10:27:42

576.90

2,439

10:28:10

577.10

2,581

10:28:10

577.10

371

10:28:37

577.00

2,000

10:28:38

577.00

307

10:28:38

577.00

250

10:28:38

577.00

2,345

10:28:38

577.00

1,000

10:28:53

576.80

1,500

10:28:53

576.80

3,085

10:29:37

576.90

4,252

10:29:59

577.00

1,300

10:29:59

577.00

1,000

10:30:04

577.00

1,067

10:30:04

577.00

112

10:30:09

576.90

1,000

10:30:39

576.40

952

10:30:42

576.50

783

10:30:42

576.50

2,027

10:30:42

576.50

1,067

10:30:42

576.50

750

10:31:11

576.60

930

10:31:11

576.60

2,461

10:31:11

576.60

1,095

10:31:12

576.60

808

10:31:38

576.60

5,375

10:32:03

576.50

3,933

10:32:03

576.50

1,442

10:32:46

576.60

2,128

10:32:51

576.60

1,000

10:32:51

576.60

825

10:32:56

576.60

1,400

10:33:05

576.60

2,500

10:33:12

576.60

341

10:33:12

576.60

1,000

10:33:12

576.60

1,500

10:33:43

576.70

2,000

10:34:37

576.90

2,000

10:34:42

576.90

451

10:34:47

576.90

501

10:34:47

576.90

2,000

10:35:01

577.00

1,453

10:35:01

577.00

1,100

10:35:01

577.00

1,100

10:35:01

577.00

2,000

10:35:01

577.00

1,268

10:35:05

576.90

5,375

10:35:07

576.90

628

10:35:07

576.90

2,000

10:35:25

576.80

5,103

10:35:55

576.80

5,337

10:36:32

576.90

1,278

10:36:32

576.90

1,000

10:36:37

576.90

750

10:36:42

576.90

467

10:36:42

576.90

2,000

10:36:59

576.70

5,361

10:37:19

576.40

5,307

10:37:45

576.50

5,361

10:38:14

576.20

5,375

10:39:05

576.40

476

10:39:05

576.40

130

10:39:10

576.40

2,000

10:39:15

576.40

698

10:39:15

576.40

2,000

10:39:25

576.40

600

10:39:25

576.40

3,124

10:39:30

576.40

1,121

10:39:54

576.30

1,067

10:39:59

576.20

3,496

10:39:59

576.20

176

10:39:59

576.20

96

10:40:23

576.10

1,000

10:40:23

576.10

320

10:40:24

576.10

1,227

10:40:24

576.10

2,000

10:40:28

575.90

1,000

10:40:48

575.90

2,908

10:40:53

576.00

204

10:40:53

576.00

1,185

10:40:58

576.00

554

10:41:03

576.00

465

10:41:03

576.00

300

10:41:47

575.90

950

10:41:47

575.90

5,375

10:41:48

575.90

585

10:41:48

575.90

256

10:41:48

575.90

1,352

10:41:48

575.90

1,232

10:41:48

575.90

1,000

10:42:17

575.80

5,375

10:42:48

575.90

1,950

10:42:49

575.90

761

10:42:49

575.90

1,341

10:42:49

575.90

1,000

10:42:49

575.90

1,067

10:43:29

576.00

2,000

10:43:34

576.00

1,067

10:43:34

576.00

2,000

10:43:46

576.00

2,260

10:43:46

576.00

1,067

10:43:47

576.00

1,000

10:43:51

576.00

323

10:43:51

576.00

961

10:44:24

576.20

2,436

10:44:34

576.30

1,000

10:44:34

576.30

1,067

10:44:34

576.30

177

10:44:43

576.20

2,954

10:44:43

576.20

2,421

10:45:19

576.30

300

10:45:19

576.30

281

10:45:19

576.30

478

10:45:24

576.40

1,000

10:45:24

576.40

2,000

10:45:29

576.30

1,028

10:45:29

576.30

1,000

10:45:35

576.20

4,993

10:46:06

576.10

5,375

10:46:31

576.10

109

10:46:31

576.10

1,382

10:46:45

576.00

1,100

10:46:45

576.00

1,000

10:46:45

576.00

1,100

10:46:45

576.00

1,200

10:47:21

575.90

4,103

10:47:47

575.90

1,715

10:47:56

575.90

1,000

10:47:56

575.90

2,000

10:48:35

575.70

1,327

10:48:35

575.70

4,048

10:49:08

575.70

579

10:49:11

575.70

2,000

10:49:13

575.60

1,016

10:49:13

575.60

838

10:49:30

575.50

311

10:49:30

575.50

1,700

10:49:30

575.50

4,386

10:49:30

575.50

989

10:50:01

575.30

4,468

10:50:27

575.30

5,355

10:51:11

575.10

5,341

10:51:29

574.70

5,359

10:52:14

574.50

2,000

10:52:24

574.50

60

10:52:31

574.40

3,375

10:52:31

574.40

2,000

10:52:31

574.40

2,225

10:53:12

574.70

464

10:53:12

574.70

2,000

10:53:12

574.70

2,575

10:53:13

574.70

2,006

10:54:02

574.80

1,801

10:54:02

574.80

2,250

10:54:02

574.80

915

10:54:10

574.70

573

10:54:12

574.80

226

10:54:12

574.80

103

10:54:12

574.80

172

10:54:13

574.80

2,224

10:54:13

574.80

562

10:54:13

574.80

800

10:54:37

574.80

5,375

10:55:13

574.90

422

10:55:13

574.90

613

10:55:25

575.10

1,388

10:55:25

575.10

166

10:55:25

575.10

997

10:55:25

575.10

610

10:55:25

575.10

2,000

10:55:30

575.00

5,185

10:56:12

575.00

2,000

10:56:12

575.00

240

10:56:13

575.00

2,683

10:56:13

575.00

264

10:56:54

574.80

132

10:56:54

574.80

1,067

10:56:54

574.80

1,200

10:56:54

574.80

498

10:56:54

574.80

783

10:56:54

574.80

2,000

10:56:54

574.80

1,000

10:57:08

575.00

4,385

10:57:47

575.20

539

10:57:47

575.20

908

10:57:52

575.20

1,000

10:57:52

575.20

1,282

10:57:57

575.20

1,288

10:58:13

575.20

1,891

10:58:13

575.20

451

10:58:13

575.20

2,000

10:59:00

575.30

2,223

10:59:00

575.30

917

10:59:00

575.30

1,000

10:59:00

575.30

2,000

10:59:00

575.30

816

10:59:00

575.30

144

10:59:09

575.20

964

10:59:09

575.20

1,000

10:59:09

575.20

1,834

10:59:09

575.20

889

10:59:09

575.20

2,652

10:59:33

575.20

3,031

11:00:03

575.20

5,363

11:01:13

575.30

3,958

11:01:15

575.30

218

11:01:20

575.30

2,037

11:01:26

575.30

1,000

11:01:26

575.30

1,200

11:01:26

575.30

3,120

11:01:42

575.40

3,191

11:02:04

575.60

210

11:02:04

575.60

2,000

11:02:04

575.60

1,200

11:02:04

575.60

866

11:02:04

575.60

1,067

11:02:04

575.60

1,200

11:02:22

575.40

5,375

11:03:00

575.30

777

11:03:00

575.30

24

11:03:00

575.30

1,300

11:03:00

575.30

1,000

11:03:00

575.30

2,000

11:03:00

575.30

557

11:03:33

575.10

1,000

11:03:33

575.10

1,100

11:03:41

575.10

1,890

11:06:22

575.30

1,100

11:06:22

575.30

1,000

11:06:22

575.30

4,312

11:06:23

575.30

3,275

11:06:35

575.30

1,124

11:07:02

574.90

5,375

11:07:29

575.10

1

11:07:29

575.10

5,374

11:08:00

574.60

5,375

11:09:16

574.50

5,375

11:09:16

574.50

4,240

11:09:31

574.50

1,067

11:11:05

575.00

2,375

11:11:05

575.00

1,000

11:11:05

575.00

2,000

11:11:05

575.00

5,375

11:12:11

575.20

2,000

11:12:20

575.30

443

11:12:25

575.30

915

11:12:25

575.30

631

11:12:25

575.30

2,000

11:13:05

575.40

2,090

11:13:07

575.50

841

11:13:12

575.50

468

11:13:12

575.50

820

11:13:17

575.50

225

11:13:22

575.60

1,000

11:13:33

575.60

1,000

11:13:33

575.60

1,000

11:13:38

575.50

658

11:13:38

575.50

280

11:13:38

575.50

2,000

11:13:52

575.70

4,102

11:14:22

575.70

1,000

11:14:22

575.70

2,000

11:14:27

575.70

3,631

11:14:54

575.90

2,122

11:14:54

575.90

1,000

11:14:54

575.90

442

11:14:54

575.90

521

11:15:15

575.70

5,375

11:16:16

576.10

1,297

11:16:16

576.10

1,300

11:16:16

576.10

1,600

11:16:16

576.10

5,375

11:16:22

576.10

5

11:16:22

576.10

1,173

11:16:23

576.10

703

11:16:23

576.10

1,100

11:16:23

576.10

1,200

11:17:09

576.30

1,000

11:17:09

576.30

1,759

11:17:09

576.30

973

11:17:09

576.30

344

11:17:09

576.30

1,000

11:17:09

576.30

1,000

11:17:40

576.30

1,775

11:18:05

576.00

2,082

11:18:05

576.10

5,375

11:19:11

576.10

1,692

11:19:18

576.10

2,758

11:19:18

576.10

879

11:19:18

576.10

46

11:19:43

575.80

4,982

11:19:43

575.80

393

11:20:11

575.60

4,980

11:20:53

575.60

57

11:20:53

575.60

1,358

11:21:01

575.50

2,000

11:21:01

575.50

163

11:21:01

575.50

1,100

11:21:01

575.50

2,000

11:21:18

575.40

4,652

11:21:47

575.30

829

11:21:47

575.30

1,079

11:21:47

575.30

3,467

11:22:39

575.40

750

11:22:39

575.40

1,000

11:23:08

575.30

250

11:23:08

575.30

404

11:23:08

575.30

1,200

11:23:08

575.30

1,305

11:23:08

575.30

1,000

11:23:08

575.30

1,759

11:23:08

575.20

1,000

11:23:08

575.20

2,000

11:23:08

575.30

1,065

11:23:08

575.30

2,110

11:23:08

575.30

1,000

11:23:08

575.30

1,200

11:24:07

574.90

5,375

11:24:34

574.80

92

11:24:38

574.80

5,283

11:26:31

575.30

3,412

11:26:31

575.30

1,000

11:26:32

575.30

735

11:26:32

575.30

714

11:26:32

575.30

1,000

11:26:32

575.30

2,000

11:26:32

575.20

814

11:26:38

575.10

1,226

11:28:33

575.20

569

11:28:33

575.20

1,542

11:28:33

575.20

1,000

11:28:33

575.20

1,200

11:29:08

575.50

443

11:29:08

575.50

1,269

11:29:13

575.40

1,373

11:29:18

575.40

706

11:29:51

575.50

639

11:29:51

575.50

683

11:29:51

575.50

2,053

11:29:51

575.50

2,000

11:30:57

575.50

5,375

11:31:02

575.60

2,000

11:31:02

575.60

3,375

11:31:02

575.60

2,000

11:31:07

575.60

371

11:31:07

575.60

950

11:31:07

575.60

392

11:31:07

575.60

1,000

11:31:07

575.60

2,000

11:31:12

575.60

1,339

11:31:52

575.70

4,358

11:32:03

575.60

1,326

11:32:03

575.60

5,375

11:32:41

575.70

1,200

11:32:41

575.70

1,679

11:32:41

575.70

1,000

11:32:46

575.60

1,067

11:33:00

575.50

5,375

11:34:35

575.60

966

11:34:35

575.60

1,709

11:34:35

575.60

1,000

11:34:35

575.60

1,700

11:34:35

575.60

940

11:34:35

575.60

4,435

11:35:13

575.40

146

11:35:13

575.40

1,000

11:35:13

575.40

1,768

11:35:13

575.50

25

11:35:13

575.50

1,000

11:35:13

575.50

2,000

11:35:13

575.50

2,000

11:35:13

575.40

350

11:35:13

575.50

4,316

11:35:55

575.40

478

11:35:55

575.40

2,014

11:35:55

575.40

1,202

11:36:26

575.40

1,200

11:36:26

575.40

1,000

11:36:26

575.40

1,200

11:36:26

575.40

2,000

11:37:19

575.40

2,044

11:37:19

575.40

3,331

11:37:20

575.40

3,175

11:37:20

575.40

1,200

11:37:20

575.40

1,000

11:38:04

575.60

1,730

11:38:09

575.70

1,000

11:38:09

575.70

1,463

11:38:32

575.60

1,827

11:38:32

575.60

5,375

11:38:57

575.40

4,760

11:39:43

575.60

1,972

11:39:43

575.60

811

11:39:43

575.60

182

11:39:58

575.70

1,000

11:40:02

575.80

1,228

11:40:04

575.70

5,375

11:40:05

575.70

2,322

11:40:36

575.70

1,956

11:40:40

575.70

1,170

11:41:06

575.60

5,201

11:41:40

575.30

1,918

11:41:40

575.30

772

11:42:10

575.40

327

11:42:10

575.40

1,067

11:42:10

575.40

800

11:42:10

575.40

1,000

11:42:11

575.30

737

11:42:20

575.30

813

11:42:20

575.30

1,655

11:42:20

575.30

2,907

11:42:20

575.30

1,021

11:43:00

575.20

1,691

11:43:00

575.20

84

11:43:00

575.20

382

11:43:20

575.30

1,097

11:43:25

575.20

5,375

11:45:12

575.10

3,625

11:45:12

575.10

750

11:45:12

575.10

1,000

11:46:30

575.20

557

11:46:30

575.20

1,669

11:46:30

575.20

2,167

11:46:35

575.20

5,375

11:46:35

575.20

1,928

11:46:40

575.20

1,000

11:46:40

575.20

1,584

11:47:39

575.30

1,052

11:47:39

575.30

1,623

11:47:39

575.30

1,000

11:47:39

575.30

1,700

11:47:39

575.30

5,375

11:48:26

575.40

4,375

11:48:26

575.40

1,000

11:48:30

575.40

5,375

11:48:31

575.40

1,000

11:48:31

575.40

469

11:48:31

575.40

1,998

11:48:59

575.50

998

11:48:59

575.50

1,377

11:48:59

575.50

1,000

11:48:59

575.50

2,000

11:49:10

575.50

1,000

11:49:10

575.50

2,000

11:49:15

575.60

371

11:49:16

575.60

1,822

11:49:16

575.60

5,004

11:49:21

575.60

784

11:49:53

575.50

956

11:50:23

575.60

1,200

11:51:03

575.70

456

11:51:03

575.70

2,139

11:51:03

575.70

535

11:51:08

575.70

1,256

11:51:34

575.70

2,058

11:51:34

575.70

1,952

11:51:57

575.70

1,363

11:52:07

575.70

1,797

11:52:55

575.90

727

11:52:55

575.90

1,929

11:52:55

575.90

1,719

11:52:55

575.90

1,000

11:52:55

575.90

5,375

11:53:14

575.90

2,000

11:53:19

575.90

421

11:54:39

576.10

1,300

11:54:39

576.10

1,000

11:55:05

576.00

2,620

11:55:05

576.00

1,755

11:55:05

576.00

1,000

11:55:10

576.00

1,000

11:55:10

576.00

2,000

11:56:08

576.10

1,866

11:56:08

576.10

5,375

11:56:30

576.10

1,000

11:56:30

576.10

1,200

11:56:30

576.10

468

11:56:30

576.10

454

11:56:30

576.10

4,453

11:56:53

576.10

480

11:56:53

576.10

2

11:56:53

576.10

830

11:56:53

576.10

2,379

11:56:53

576.10

1,684

11:56:54

576.10

775

11:56:54

576.10

1,200

11:56:54

576.10

1,000

11:56:54

576.10

1,200

11:56:54

576.10

1,200

11:57:01

576.10

53

11:57:01

576.10

1,759

11:58:09

576.10

1,181

11:58:09

576.10

1,647

11:58:09

576.10

2,504

11:58:09

576.10

771

11:58:09

576.10

502

11:58:09

576.10

2,255

11:58:27

576.20

1,787

11:58:27

576.20

5,375

11:58:32

576.10

1

11:58:32

576.10

3,875

11:58:32

576.10

988

11:58:32

576.10

390

11:59:14

576.20

1,000

11:59:14

576.20

1,934

11:59:14

576.20

907

11:59:19

576.20

1,683

11:59:29

576.20

1,000

11:59:29

576.20

1,000

11:59:29

576.20

2,000

11:59:30

576.20

452

11:59:30

576.20

1,000

11:59:59

576.40

476

11:59:59

576.40

3,427

12:02:19

576.10

1,772

12:02:54

576.20

5,684

12:03:17

575.90

1,303

12:03:17

575.90

385

12:03:24

575.90

3,661

12:03:54

575.90

5,200

12:04:58

576.00

6,190

12:05:03

576.00

5,349

12:05:21

576.10

4,017

12:05:21

576.10

730

12:06:11

576.30

845

12:06:11

576.30

3,188

12:06:11

576.30

148

12:06:15

576.20

1,488

12:06:17

576.20

480

12:06:17

576.20

1,300

12:06:17

576.20

3,887

12:06:54

576.40

1,901

12:07:07

576.50

2,000

12:07:22

576.60

2,206

12:07:22

576.60

860

12:07:22

576.60

442

12:07:22

576.60

2,000

12:07:50

576.60

907

12:07:50

576.60

1,000

12:08:00

576.60

1,400

12:08:00

576.60

1,000

12:08:05

576.60

1,697

12:08:17

576.70

4,518

12:08:39

576.60

5,337

12:08:59

576.60

2,375

12:08:59

576.60

1,000

12:08:59

576.60

2,000

12:09:42

576.60

38

12:09:42

576.60

1,000

12:09:42

576.60

721

12:09:47

576.60

2,000

12:09:47

576.60

1,000

12:09:47

576.60

712

12:10:08

576.60

2,000

12:10:08

576.60

1,100

12:10:08

576.60

203

12:10:08

576.60

1,000

12:10:08

576.60

504

12:10:19

576.50

260

12:10:19

576.50

950

12:10:33

576.40

5,375

12:11:04

576.40

752

12:11:04

576.40

1,000

12:11:04

576.40

1,000

12:11:04

576.40

2,000

12:11:33

576.40

1,000

12:11:33

576.40

563

12:11:33

576.40

1,685

12:11:38

576.40

2,000

12:12:01

576.40

1,000

12:12:01

576.40

3,646

12:12:06

576.40

1,835

12:12:21

576.00

5,130

12:12:44

576.00

1,516

12:13:36

576.20

1,578

12:13:36

576.20

2,861

12:14:03

576.40

581

12:14:03

576.40

869

12:14:03

576.40

1,689

12:14:03

576.40

4,239

12:14:24

576.20

1,386

12:14:24

576.20

3,233

12:15:06

576.20

1,903

12:15:17

576.20

89

12:15:21

576.30

2,746

12:15:21

576.30

524

12:16:29

576.50

1,094

12:16:29

576.50

800

12:16:29

576.50

700

12:16:29

576.50

700

12:16:29

576.50

519

12:16:41

576.70

1,655

12:16:42

576.60

1,575

12:16:42

576.60

3,800

12:17:59

576.60

267

12:17:59

576.60

407

12:17:59

576.60

1,823

12:18:04

576.60

1,030

12:18:15

576.60

2,228

12:18:15

576.60

3,147

12:18:15

576.70

5,375

12:18:16

576.60

603

12:18:16

576.60

1,000

12:18:46

576.60

1,280

12:18:46

576.60

2,140

12:18:46

576.60

1,000

12:19:20

576.60

1,050

12:19:20

576.60

4,325

12:19:47

576.60

5,375

12:20:41

576.60

1,692

12:20:41

576.60

1,000

12:20:41

576.60

1,000

12:20:41

576.60

1,256

12:20:41

576.60

5,375

12:20:46

576.60

341

12:20:46

576.60

902

12:21:14

576.60

5,375

12:22:10

576.70

4,560

12:22:14

576.70

5,375

12:22:46

576.90

713

12:22:46

576.90

441

12:23:02

576.80

269

12:23:02

576.80

950

12:23:02

576.80

1,000

12:23:02

576.80

2,000

12:23:20

576.60

4,371

12:23:20

576.60

315

12:23:20

576.60

394

12:23:20

576.60

295

12:23:34

576.50

1,154

12:24:07

576.50

494

12:24:07

576.50

447

12:24:52

576.80

2,000

12:25:03

576.90

1,641

12:25:03

576.90

1,158

12:25:34

577.10

1,100

12:25:34

577.10

357

12:25:34

577.10

2,913

12:25:34

577.10

2,000

12:26:13

577.10

1,347

12:26:13

577.10

1,244

12:26:13

577.10

1,000

12:26:54

577.00

1,683

12:26:54

577.00

1,000

12:26:54

577.00

1,000

12:26:54

577.00

2,000

12:27:28

576.90

4,438

12:28:00

576.90

1,814

12:28:00

576.90

1,000

12:28:32

577.10

3,401

12:28:32

577.10

1,009

12:28:37

577.10

817

12:28:37

577.10

965

12:28:38

577.10

1,462

12:28:38

577.10

3,096

12:28:40

577.10

1,656

12:29:08

577.00

755

12:29:08

577.00

2,053

12:29:08

577.00

2,567

12:29:09

577.00

281

12:29:09

577.00

1,000

12:29:56

577.00

1,406

12:29:56

577.00

464

12:29:56

577.00

520

12:29:56

577.00

573

12:30:01

576.90

280

12:30:01

576.90

1,766

12:30:20

576.90

1,771

12:30:20

576.90

3,431

12:30:35

577.00

573

12:30:35

577.00

642

12:30:45

576.90

2,557

12:30:45

576.90

2,525

12:31:32

576.90

1,403

12:31:32

576.90

1,000

12:31:32

576.90

401

12:31:37

576.90

525

12:31:37

576.90

199

12:31:37

576.90

2,000

12:32:04

576.90

804

12:32:04

576.90

1,000

12:32:04

576.90

608

12:32:04

576.90

2,546

12:32:36

576.90

580

12:32:36

576.90

31

12:32:36

576.90

382

12:32:36

576.90

1,902

12:32:43

576.90

635

12:32:43

576.90

1,100

12:32:43

576.90

1,000

12:32:56

576.90

202

12:32:57

576.90

2,228

12:32:57

576.90

2,085

12:33:27

577.10

5,375

12:34:12

577.00

6,023

12:34:45

577.00

4,755

12:34:50

577.00

1,100

12:35:03

576.90

1,613

12:35:03

576.90

1,797

12:35:03

576.90

953

12:36:26

577.10

4,874

12:36:50

577.00

2,985

12:36:50

577.00

855

12:37:20

577.00

1,109

12:37:22

577.00

2,350

12:37:22

577.00

2,407

12:37:22

577.00

509

12:37:57

577.10

1,595

12:37:57

577.10

2,797

12:37:57

577.10

983

12:38:27

577.10

3,011

12:38:27

577.10

1,158

12:38:47

577.30

810

12:38:58

577.30

229

12:38:59

577.30

736

12:38:59

577.30

4,410

12:39:20

577.30

800

12:39:30

577.20

1,138

12:39:30

577.20

2,000

12:39:30

577.20

1,922

12:40:05

577.20

2,050

12:40:05

577.20

1,702

12:40:47

577.30

2,112

12:40:47

577.30

2,250

12:40:47

577.30

144

12:40:58

577.30

1,070

12:40:59

577.30

1,312

12:41:11

577.30

2,678

12:41:11

577.30

1,670

12:41:12

577.30

1,027

12:41:26

577.30

482

12:41:26

577.30

618

12:42:00

577.40

1,000

12:42:00

577.40

2,103

12:42:05

577.40

181

12:42:05

577.40

1,256

12:42:29

577.30

5,375

12:43:08

577.30

374

12:43:08

577.30

2,541

12:43:08

577.30

598

12:43:08

577.30

1,681

12:43:37

577.20

5,375

12:44:15

577.20

2,875

12:44:15

577.20

487

12:44:26

577.20

1,924

12:44:49

577.30

1,300

12:44:49

577.30

1,000

12:45:00

577.40

613

12:45:00

577.40

2,000

12:45:00

577.40

526

12:45:00

577.40

476

12:45:23

577.30

556

12:45:23

577.30

333

12:45:23

577.30

61

12:45:28

577.30

417

12:45:28

577.30

603

12:45:28

577.30

1,000

12:45:28

577.30

2,000

12:46:08

577.30

156

12:46:08

577.30

839

12:46:08

577.30

577

12:46:13

577.30

1,885

12:46:13

577.30

2,000

12:46:29

577.30

1,000

12:46:29

577.30

465

12:46:29

577.30

617

12:46:29

577.30

1,030

12:46:34

577.30

579

12:46:34

577.30

2,000

12:47:13

577.30

1,300

12:47:13

577.30

1,000

12:47:26

577.30

1,000

12:47:26

577.30

2,000

12:47:35

577.30

5,375

12:48:22

577.20

4,846

12:48:54

577.20

223

12:49:26

577.30

5,181

12:49:30

577.20

1,582

12:49:37

577.30

1,000

12:49:37

577.30

2,000

12:49:42

577.30

1,619

12:49:49

577.30

2,699

12:49:49

577.30

1,000

12:49:49

577.30

569

12:49:54

577.30

746

12:49:54

577.30

544

12:50:17

577.20

500

12:50:17

577.20

323

12:50:18

577.20

600

12:50:18

577.20

500

12:50:18

577.20

800

12:50:18

577.20

800

12:50:18

577.20

600

12:50:30

577.20

502

12:50:30

577.20

750

12:50:50

577.20

189

12:50:50

577.20

800

12:50:50

577.20

1,000

12:50:50

577.20

2,434

12:51:22

577.30

483

12:51:22

577.30

150

12:51:27

577.30

506

12:51:27

577.30

756

12:51:27

577.30

1,000

12:51:27

577.30

2,000

12:51:32

577.20

317

12:51:32

577.20

1,000

12:51:39

576.90

5,054

12:52:10

577.20

5,275

12:52:50

577.30

521

12:52:50

577.30

2,000

12:52:55

577.30

393

12:52:55

577.30

521

12:52:55

577.30

2,000

12:53:23

577.20

2,000

12:53:23

577.20

1,000

12:53:23

577.20

2,000

12:53:24

577.20

476

12:54:00

577.20

1,707

12:54:00

577.20

1,200

12:54:00

577.20

1,759

12:54:24

577.30

5,375

12:54:30

577.30

1,099

12:54:53

577.30

1,400

12:54:53

577.30

1,000

12:54:56

577.30

1,925

12:55:23

577.30

504

12:55:23

577.30

2,329

12:55:23

577.30

1,000

12:55:23

577.30

2,000

12:55:58

577.30

4,838

12:56:32

577.30

1,000

12:56:32

577.30

758

12:56:54

577.30

5,258

12:57:35

577.40

1,000

12:57:35

577.40

2,165

12:57:43

577.30

1,000

12:57:48

577.20

5,000

12:58:27

577.30

5,341

12:58:54

577.30

1,000

12:59:14

577.30

425

13:00:05

577.00

2,609

13:00:05

577.00

2,386

13:01:01

576.90

321

13:01:01

576.90

1,329

13:01:01

576.90

1,000

13:01:01

576.80

1,000

13:01:01

576.90

5,375

13:01:11

576.80

1,888

13:02:01

576.80

1,375

13:02:01

576.80

1,000

13:02:01

576.80

2,000

13:02:01

576.80

1,000

13:02:01

576.80

835

13:02:01

576.80

3,800

13:02:53

577.00

5,362

13:03:06

576.90

210

13:03:06

576.90

5,165

13:04:34

577.00

5,375

13:04:38

577.00

2,375

13:04:38

577.00

3,000

13:04:38

577.00

2,000

13:04:43

577.00

1,000

13:04:43

577.00

2,000

13:04:54

577.00

1,184

13:05:11

577.00

2,318

13:05:16

577.00

469

13:05:16

577.00

1,000

13:05:16

577.00

1,223

13:05:44

577.00

387

13:05:44

577.00

306

13:05:44

577.00

2,301

13:05:44

577.00

1,718

13:05:44

577.00

534

13:06:29

577.00

4,981

13:06:38

577.00

2,872

13:06:49

577.00

2,477

13:07:01

577.00

1,108

13:07:33

577.00

274

13:07:33

577.00

2,000

13:07:33

577.00

1,561

13:07:33

577.00

2,662

13:07:48

576.80

3,722

13:08:34

577.00

2,000

13:08:39

577.00

750

13:08:39

577.00

1,153

13:08:44

577.00

1,738

13:08:53

576.90

4,300

13:08:53

576.90

409

13:09:48

577.00

2,350

13:09:48

577.10

162

13:09:48

577.10

1,000

13:09:48

577.10

1,597

13:10:36

577.00

2,992

13:10:44

577.00

2,383

13:11:25

577.00

400

13:11:25

577.00

1,200

13:11:25

577.00

2,257

13:11:25

577.00

1,000

13:11:25

577.00

1,200

13:11:30

577.00

787

13:11:30

577.00

1,000

13:11:30

577.00

2,164

13:11:37

576.90

1,527

13:11:44

576.80

3,952

13:11:44

576.80

1,000

13:13:15

576.80

857

13:13:20

576.90

1,000

13:13:25

576.90

1,000

13:13:25

576.90

43

13:13:25

576.90

286

13:13:26

576.80

4,146

13:13:33

576.80

1,000

13:13:33

576.80

2,000

13:13:41

576.70

5,375

13:14:55

576.80

1,000

13:14:55

576.80

2,000

13:15:00

576.80

2,000

13:15:05

576.80

1,377

13:15:11

576.80

2,000

13:15:22

576.90

3,448

13:15:35

576.90

4,362

13:16:37

576.90

4,578

13:16:42

576.90

771

13:16:42

576.90

1,000

13:17:06

576.80

646

13:17:06

576.80

1,759

13:17:06

576.80

1,341

13:17:06

576.80

1,000

13:17:06

576.80

2,944

13:17:06

576.80

1,454

13:17:19

576.80

1,000

13:17:53

576.80

28

13:19:11

576.80

802

13:19:11

576.80

478

13:19:16

576.80

1,420

13:19:16

576.80

2,333

13:19:16

576.80

52

13:19:16

576.80

2,990

13:19:45

576.90

1,000

13:19:45

576.90

208

13:19:50

576.80

5,375

13:19:53

576.90

679

13:19:59

577.00

5,884

13:19:59

577.00

959

13:20:04

577.00

5,287

13:20:28

576.90

4,893

13:21:02

576.80

950

13:21:02

576.80

1,244

13:21:02

576.80

950

13:21:07

576.80

1,137

13:21:07

576.80

1,244

13:21:48

576.70

4,719

13:22:13

576.70

612

13:22:13

576.70

4,673

13:22:44

576.80

2,654

13:22:44

576.80

292

13:22:44

576.80

967

13:22:44

576.80

1,462

13:22:46

576.80

1,155

13:23:08

576.90

872

13:23:08

576.90

1,329

13:23:08

576.90

1,000

13:23:08

576.90

2,000

13:23:40

576.90

634

13:23:40

576.90

2,000

13:23:40

576.90

1,329

13:23:40

576.90

1,000

13:23:40

576.90

231

13:25:01

576.90

1,759

13:25:01

576.90

1,600

13:25:01

576.90

5,375

13:25:38

576.90

700

13:25:38

576.90

700

13:25:38

576.90

800

13:25:38

576.90

800

13:25:38

576.90

500

13:25:38

576.90

600

13:25:38

576.90

500

13:25:38

576.90

245

13:25:39

576.90

530

13:25:40

576.90

600

13:25:40

576.90

500

13:25:40

576.90

800

13:25:40

576.90

700

13:25:40

576.90

351

13:25:44

576.90

753

13:25:44

576.90

1,100

13:25:44

576.90

2,000

13:26:00

576.70

1,147

13:26:00

576.70

857

13:26:12

576.70

500

13:26:18

576.80

1,185

13:26:18

576.80

2,000

13:28:08

576.90

5,206

13:28:08

576.90

169

13:28:13

576.90

477

13:28:13

576.90

1,759

13:28:13

576.90

1,341

13:28:13

576.90

2,000

13:28:18

576.90

4,624

13:28:28

576.90

5,375

13:29:24

576.90

1,317

13:30:23

577.10

300

13:30:39

577.00

150

13:30:39

577.00

250

13:30:39

577.00

1,293

13:30:39

577.00

2,000

13:30:39

577.00

1,600

13:30:39

576.90

82

13:31:02

576.90

5,375

13:31:04

576.80

5,375

13:32:20

577.00

1,244

13:32:25

577.00

2,000

13:32:30

577.00

1,000

13:32:30

577.00

2,000

13:32:37

577.00

1,155

13:32:47

577.00

1,219

13:32:47

577.00

1,000

13:32:47

577.00

2,000

13:33:35

577.00

1,058

13:33:35

577.00

263

13:33:35

577.00

1,157

13:33:35

577.00

1,098

13:33:35

577.00

1,000

13:33:35

577.00

2,000

13:33:35

577.00

1,134

13:33:35

577.00

1,759

13:33:35

577.00

263

13:33:35

577.00

1,219

13:33:35

577.00

1,000

13:33:36

576.90

1,378

13:34:40

577.00

1,046

13:34:40

577.00

1,329

13:34:40

577.00

2,000

13:34:40

577.00

1,000

13:34:40

577.00

5,375

13:34:41

576.90

5,375

13:35:10

577.10

1,000

13:35:53

577.00

5,375

13:35:53

577.00

3,303

13:36:23

576.80

5,375

13:36:33

576.80

401

13:36:33

576.80

794

13:37:10

576.80

4,360

13:37:25

576.80

317

13:37:25

576.80

921

13:37:28

576.80

1,000

13:37:28

576.80

2,000

13:37:41

577.00

731

13:37:41

577.00

1,075

13:38:35

576.90

830

13:38:35

576.90

2,401

13:38:35

576.90

1,000

13:38:49

576.90

5,375

13:38:54

576.90

4,571

13:38:54

576.90

2,000

13:39:07

576.80

579

13:39:07

576.80

1,400

13:39:07

576.80

1,200

13:39:07

576.80

2,000

13:39:51

576.90

521

13:41:08

576.90

1,082

13:41:08

576.90

1,293

13:41:08

576.90

2,000

13:41:08

576.90

1,000

13:41:08

576.90

5,375

13:42:04

577.10

3,218

13:42:04

577.10

1,079

13:42:04

577.10

1,200

13:42:09

577.10

1,154

13:42:14

577.10

340

13:42:14

577.10

723

13:42:14

577.10

1,079

13:42:32

577.00

491

13:42:32

577.00

4,422

13:42:32

577.00

208

13:43:08

576.90

3,125

13:43:09

576.90

2,250

13:44:17

576.80

2,240

13:44:17

576.80

2,814

13:45:08

577.00

1,429

13:45:08

577.00

840

13:45:08

577.00

1,106

13:45:08

577.00

2,000

13:45:08

577.00

4,694

13:45:50

577.00

950

13:45:50

577.00

1,305

13:45:50

577.00

950

13:45:50

577.00

2,000

13:45:55

577.00

624

13:45:55

577.00

541

13:46:25

577.00

637

13:46:25

577.00

663

13:46:27

577.00

2,736

13:46:27

577.00

1,339

13:46:57

577.00

2,191

13:46:57

577.00

1,280

13:46:57

577.00

1,200

13:46:57

577.00

422

13:46:57

577.00

2,300

13:46:57

577.00

1,452

13:46:57

577.00

227

13:47:11

577.10

280

13:47:11

577.10

1,280

13:47:32

577.00

4,416

13:47:37

577.00

1,000

13:47:57

577.00

1,126

13:48:53

577.10

1,135

13:48:53

577.10

1,759

13:48:53

577.10

555

13:48:53

577.10

2,074

13:48:53

577.10

719

13:48:58

577.10

1,084

13:48:58

577.10

1,073

13:48:58

577.10

1,000

13:48:58

577.10

2,642

13:49:22

577.00

3,775

13:49:22

577.00

1,600

13:49:27

577.00

2,081

13:49:46

577.10

1,232

13:49:46

577.10

2,517

13:50:07

576.90

4,392

13:50:44

576.80

1,400

13:51:10

576.90

5,353

13:51:58

576.80

4,471

13:52:31

576.90

5,375

13:52:52

577.10

5,257

13:53:07

577.10

1,790

13:53:07

577.10

2,583

13:53:07

577.10

1,002

13:53:53

577.50

1,000

13:53:58

577.50

1,000

13:54:03

577.50

1,000

13:54:03

577.50

2,000

13:54:20

577.50

1,000

13:54:20

577.50

1,600

13:54:50

577.60

451

13:54:50

577.60

1,024

13:54:50

577.60

1,200

13:54:50

577.60

1,000

13:54:50

577.60

1,700

13:54:50

577.60

5,375

13:55:00

577.40

1,843

13:55:02

577.40

1,947

13:55:31

577.30

5,055

13:55:49

577.20

4,758

13:56:02

577.20

1,264

13:56:48

577.30

851

13:56:52

577.30

2,418

13:57:00

577.30

1,000

13:57:00

577.30

1,305

13:57:00

577.30

1,600

13:57:25

577.30

1,575

13:57:25

577.30

3,800

13:57:36

577.20

2,643

13:58:01

577.20

1,399

13:58:01

577.20

1,000

13:58:01

577.20

1,759

13:58:01

577.20

1,280

13:58:01

577.20

351

13:58:01

577.20

200

13:58:01

577.20

1,200

13:58:01

577.20

200

13:58:01

577.20

1,400

13:58:01

577.20

2,000

13:58:55

576.90

1,394

13:58:55

576.90

1,256

13:59:00

576.90

633

13:59:00

576.90

59

13:59:00

576.90

1,256

13:59:00

576.90

1,016

13:59:11

576.70

26

13:59:11

576.70

1,000

13:59:11

576.70

1,359

13:59:11

576.70

2,408

13:59:11

576.70

196

14:00:00

576.70

53

14:00:00

576.70

504

14:00:00

576.70

469

14:00:00

576.70

1,383

14:00:02

576.70

367

14:00:07

576.70

2,585

14:00:13

576.80

5,311

14:00:20

576.70

1,162

14:00:45

576.60

5,375

14:01:19

576.70

4,387

14:01:37

576.50

2,108

14:01:37

576.50

3,267

14:01:38

576.40

434

14:01:38

576.40

1,000

14:01:38

576.30

724

14:02:09

576.40

99

14:02:09

576.40

1,600

14:02:09

576.40

1,400

14:02:33

576.20

446

14:02:33

576.20

325

14:02:33

576.20

600

14:02:33

576.20

1,317

14:02:33

576.20

1,759

14:02:33

576.20

1,200

14:02:33

576.20

1,000

14:02:33

576.10

1,000

14:03:57

576.50

1,436

14:03:57

576.50

2,970

14:04:20

576.50

926

14:04:20

576.50

734

14:04:20

576.50

1,076

14:04:20

576.50

1,019

14:04:23

576.50

890

14:04:23

576.50

689

14:04:29

576.30

200

14:04:29

576.30

200

14:04:29

576.30

685

14:04:35

576.30

1,500

14:04:37

576.30

1,000

14:04:47

576.30

1,094

14:04:47

576.30

19

14:04:47

576.30

308

14:04:47

576.30

1,422

14:05:16

576.20

1,310

14:05:16

576.20

1,300

14:05:16

576.20

4,327

14:05:32

576.10

3,846

14:06:27

576.10

71

14:06:27

576.10

85

14:06:27

576.10

1,219

14:06:27

576.10

1,000

14:06:27

576.00

1,000

14:06:27

576.00

2,000

14:06:27

576.10

4,495

14:06:27

576.10

880

14:08:21

576.40

2,000

14:08:28

576.40

1,000

14:08:28

576.40

2,000

14:08:55

576.30

3,527

14:08:55

576.30

848

14:08:55

576.30

1,000

14:08:55

576.30

5,375

14:08:58

576.30

750

14:09:04

576.30

1,000

14:09:16

576.30

1,000

14:09:16

576.30

2,000

14:09:21

576.30

1,000

14:09:30

576.30

19

14:09:30

576.30

2,900

14:09:30

576.30

2,456

14:10:05

576.20

1,600

14:10:05

576.20

2,495

14:10:06

576.20

1,200

14:10:07

576.20

80

14:10:10

576.20

3,186

14:10:17

576.30

2,282

14:10:21

576.30

300

14:10:23

576.30

100

14:10:33

576.40

1,091

14:10:33

576.40

3,830

14:10:50

576.40

5,288

14:11:27

576.40

191

14:11:30

576.40

300

14:11:32

576.40

100

14:11:52

576.50

602

14:11:52

576.50

136

14:11:54

576.50

2,856

14:12:13

576.60

641

14:12:13

576.60

2,000

14:12:18

576.60

607

14:12:23

576.60

1,341

14:12:23

576.60

1,000

14:12:23

576.60

184

14:13:59

576.60

2,012

14:13:59

576.60

1,500

14:13:59

576.60

1,863

14:14:00

576.60

62

14:14:00

576.60

1,100

14:14:00

576.60

1,293

14:14:00

576.60

1,000

14:14:00

576.50

1,000

14:14:38

576.60

3,375

14:14:38

576.60

2,000

14:14:42

576.50

115

14:14:42

576.50

1,000

14:14:42

576.50

1,293

14:14:42

576.50

152

14:14:42

576.50

1

14:14:42

576.50

5,374

14:15:29

575.90

791

14:15:29

575.90

1,600

14:15:39

575.70

604

14:15:39

575.70

2,000

14:15:39

575.80

4,967

14:15:39

575.80

408

14:16:05

575.20

4,417

14:16:45

575.40

5,375

14:17:04

575.20

5,233

14:17:46

575.00

5,375

14:18:19

575.10

1,000

14:18:24

575.10

1,000

14:18:24

575.10

478

14:18:38

575.00

1,235

14:18:38

575.00

2,140

14:18:38

575.00

1,000

14:18:38

574.90

1,000

14:18:38

575.00

1,694

14:18:48

575.00

2,522

14:19:14

575.00

3,382

14:19:14

575.00

699

14:19:48

575.20

726

14:19:53

575.30

829

14:19:56

575.20

2,547

14:20:39

574.90

1,063

14:20:39

574.90

5,375

14:20:40

574.90

1,675

14:20:40

574.90

763

14:20:40

574.90

863

14:20:41

574.90

1,011

14:21:19

574.90

3,332

14:21:19

574.90

2,043

14:21:44

575.00

5,375

14:22:30

574.90

1,807

14:23:26

574.90

1,807

14:23:26

574.90

1,600

14:23:35

574.90

1,000

14:23:44

574.90

2,681

14:23:44

574.90

5,375

14:24:25

574.80

1,317

14:25:05

574.80

1,807

14:25:42

574.80

1,630

14:25:45

574.80

279

14:25:45

574.80

1,000

14:25:45

574.80

1,235

14:25:45

574.80

1,807

14:26:18

574.70

5,375

14:26:40

574.70

1,000

14:27:13

574.90

564

14:27:13

574.90

134

14:27:18

574.90

128

14:27:27

574.90

500

14:27:28

574.90

2,609

14:27:28

574.90

351

14:27:28

574.90

426

14:27:28

574.90

914

14:27:28

574.90

575

14:27:43

574.90

1,757

14:27:43

574.90

3,618

14:27:58

574.90

1,304

14:28:00

574.80

1,100

14:28:00

574.80

297

14:28:00

574.80

1,759

14:28:00

574.80

1,219

14:28:00

574.80

1,000

14:28:00

574.80

3,275

14:28:00

574.80

1,000

14:28:00

574.80

1,100

14:28:00

574.90

3,071

14:28:00

574.90

1,000

14:28:55

574.80

1,000

14:28:55

574.80

249

14:29:06

574.70

2,125

14:29:07

574.80

1,000

14:29:07

574.80

2,551

14:29:07

574.70

3,250

14:29:22

574.90

1,214

14:29:33

575.00

5,187

14:29:58

574.90

891

14:29:58

574.90

2,320

14:29:58

574.90

693

14:30:03

574.90

2,313

14:30:12

574.80

875

14:30:12

574.80

2,455

14:30:16

574.80

109

14:30:16

574.80

1,391

14:30:16

574.80

3,875

14:30:16

574.90

217

14:30:16

574.90

1,000

14:30:40

575.50

1,000

14:30:44

575.40

3,979

14:30:44

575.50

3,524

14:31:03

575.50

432

14:31:04

575.50

3,000

14:31:17

575.40

594

14:31:17

575.40

1,000

14:31:17

575.40

2,000

14:31:17

575.40

4,161

14:31:17

575.40

1,214

14:31:17

575.50

510

14:31:17

575.50

4,865

14:31:49

575.60

2,634

14:31:55

575.40

1,654

14:32:05

575.10

172

14:32:05

575.10

711

14:32:05

575.10

605

14:32:05

575.20

5,375

14:32:10

575.40

13

14:32:17

575.60

351

14:32:44

575.80

1,640

14:32:44

575.80

2,095

14:32:44

575.80

1,640

14:32:45

575.80

2,000

14:32:50

575.80

3,375

14:32:50

575.80

1,500

14:32:50

575.80

500

14:32:54

575.80

3,800

14:32:55

575.60

510

14:32:55

575.60

1,000

14:32:55

575.60

2,583

14:32:55

575.60

2,000

14:32:55

575.60

1,561

14:32:55

575.60

39

14:32:55

575.60

300

14:32:55

575.60

5,036

14:32:55

575.80

1,575

14:33:19

575.60

1,663

14:33:19

575.60

1,490

14:33:19

575.60

79

14:33:31

575.50

5,375

14:33:45

575.50

1,807

14:33:45

575.50

1,232

14:33:51

575.50

500

14:34:23

575.30

767

14:34:23

575.30

733

14:34:23

575.30

1,675

14:34:23

575.30

2,200

14:34:33

575.40

1,000

14:34:33

575.40

2,000

14:34:33

575.40

472

14:34:33

575.40

1,000

14:34:33

575.30

1,500

14:34:33

575.30

800

14:34:33

575.30

1,061

14:35:32

575.00

568

14:35:32

575.00

1,000

14:35:32

575.00

1,807

14:35:32

575.00

2,000

14:35:37

574.90

500

14:35:37

574.90

2,000

14:35:37

574.90

1,500

14:35:37

574.90

1,000

14:35:37

574.90

4,538

14:36:03

575.00

2,932

14:36:03

575.00

2,443

14:36:58

575.20

2,000

14:37:38

575.30

4,084

14:37:38

575.30

1,291

14:38:06

575.00

703

14:38:06

575.00

1,726

14:38:06

575.00

865

14:38:06

575.00

2,081

14:38:56

575.20

1,175

14:38:56

575.20

1,056

14:38:56

575.20

644

14:38:56

575.20

1,000

14:38:56

575.20

1,500

14:39:20

574.90

2,000

14:39:26

574.90

2,000

14:39:26

574.90

1,807

14:39:26

574.90

1,000

14:39:26

574.90

2,000

14:39:31

574.80

2,000

14:39:31

574.80

1,200

14:39:31

574.80

1,000

14:39:31

574.80

2,661

14:39:31

574.80

709

14:39:31

574.80

1,129

14:39:35

574.50

23

14:39:35

574.50

1,075

14:39:35

574.50

1,856

14:39:35

574.50

1,107

14:39:35

574.50

704

14:39:35

574.50

610

14:39:36

574.50

3,190

14:39:40

574.40

1,372

14:39:40

574.40

500

14:39:44

574.20

4,004

14:39:44

574.20

1,371

14:40:00

574.20

2,000

14:40:00

574.20

1,000

14:40:05

574.00

757

14:40:05

574.00

1,000

14:40:08

573.90

2,926

14:40:11

573.90

2,380

14:40:43

574.20

100

14:41:05

574.30

1,000

14:41:05

574.30

723

14:41:10

574.30

1,000

14:41:28

574.20

5,375

14:41:29

574.20

646

14:41:29

574.20

1,000

14:41:51

574.30

782

14:41:53

574.20

1,900

14:42:18

574.50

1,208

14:42:18

574.50

523

14:42:28

574.50

4,167

14:42:32

574.40

81

14:42:32

574.40

1,079

14:42:32

574.40

3,215

14:42:32

574.40

1,000

14:42:32

574.40

3,232

14:42:32

574.40

2,143

14:43:54

574.30

427

14:44:10

574.30

1,894

14:44:15

574.30

1,178

14:44:15

574.30

700

14:44:25

574.30

2,000

14:44:25

574.30

429

14:44:25

574.30

3,240

14:44:25

574.30

1,706

14:44:39

574.10

429

14:44:51

574.20

2,299

14:44:51

574.20

2,025

14:44:51

574.20

1,051

14:45:21

574.10

874

14:45:47

573.90

5,375

14:46:10

574.00

1,950

14:46:10

574.00

2,000

14:46:10

574.00

4,037

14:46:10

574.00

500

14:46:20

574.10

425

14:46:20

574.10

1,200

14:46:20

574.10

1,400

14:46:33

574.20

100

14:46:33

574.20

577

14:46:39

574.40

4,182

14:46:49

574.30

2,000

14:46:57

574.20

100

14:46:57

574.20

100

14:47:03

574.20

1,979

14:47:03

574.20

1,600

14:47:08

574.20

1,450

14:47:08

574.20

1,450

14:47:08

574.20

390

14:47:11

574.20

1,742

14:47:40

574.20

2,000

14:47:40

574.20

1,000

14:47:43

574.20

100

14:47:58

574.40

1,268

14:47:58

574.40

1,979

14:47:58

574.40

1,000

14:47:58

574.40

789

14:47:58

574.40

357

14:48:14

574.40

2,000

14:48:17

574.20

1,118

14:48:22

574.20

100

14:48:22

574.20

100

14:48:23

574.20

100

14:48:23

574.20

100

14:48:31

574.30

813

14:48:31

574.30

2,500

14:48:36

574.30

1,600

14:48:36

574.30

406

14:48:36

574.30

1,668

14:48:36

574.30

2,159

14:48:36

574.30

1,142

14:48:37

574.30

2,000

14:48:37

574.30

1,000

14:48:37

574.30

1,807

14:48:48

574.20

860

14:48:48

574.20

903

14:48:48

574.20

100

14:48:59

574.40

2,248

14:49:02

574.30

1,624

14:49:16

574.30

5,000

14:49:17

574.30

1,422

14:49:17

574.30

199

14:49:17

574.30

2,500

14:49:22

574.30

1,143

14:49:40

574.20

2,000

14:49:40

574.20

1,000

14:49:42

574.10

687

14:49:45

574.10

1,612

14:50:02

574.30

775

14:50:02

574.30

100

14:50:02

574.30

2,000

14:50:02

574.30

625

14:50:02

574.30

625

14:50:02

574.30

625

14:50:02

574.30

625

14:50:05

574.30

1,310

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.20

100

14:50:05

574.30

1,104

14:50:05

574.30

4,271

14:50:22

574.20

486

14:50:22

574.20

1,000

14:50:22

574.20

2,000

14:50:36

573.60

5,375

14:50:49

573.50

478

14:50:58

573.80

1,000

14:51:51

573.90

950

14:51:51

573.90

1,200

14:51:57

573.80

863

14:51:57

573.80

1,000

14:51:57

573.80

2,000

14:51:57

573.80

2,213

14:52:02

573.60

2,717

14:52:25

573.90

2,020

14:52:41

574.10

438

14:52:41

574.10

2,795

14:52:41

574.10

2,142

14:52:44

574.20

961

14:52:52

574.10

2,910

14:52:52

574.10

5,375

14:53:17

574.00

362

14:53:17

574.00

1,400

14:53:17

574.00

1,759

14:53:17

574.00

1,280

14:53:17

574.00

457

14:53:17

574.00

1,350

14:53:17

574.00

1,400

14:53:17

574.00

1,056

14:53:19

573.90

1,034

14:53:19

573.90

157

14:54:07

574.10

2,350

14:54:07

574.10

1,389

14:54:07

574.10

2,000

14:54:07

574.10

2,830

14:54:07

574.10

1,543

14:54:10

574.10

171

14:54:11

574.10

3,016

14:54:14

574.10

615

14:54:14

574.10

2,183

14:54:25

574.00

552

14:54:25

574.00

4,815

14:54:46

574.10

1,300

14:54:46

574.10

1,000

14:54:46

574.10

2,000

14:54:46

574.10

1,300

14:55:11

574.20

2,064

14:55:11

574.20

1,831

14:55:12

574.20

5,375

14:55:17

574.20

1,141

14:55:27

574.10

5,375

14:55:50

574.10

5,375

14:56:46

574.30

2,000

14:56:46

574.30

1,200

14:56:46

574.30

1,807

14:56:46

574.30

1,200

14:56:46

574.30

1,000

14:56:51

574.30

1,200

14:56:52

574.30

1,489

14:56:52

574.30

1,000

14:57:01

574.10

5,375

14:57:19

574.20

3,900

14:57:27

574.20

766

14:57:27

574.20

889

14:57:29

574.20

813

14:57:49

574.30

527

14:57:50

574.30

1,437

14:57:50

574.30

2,500

14:58:04

574.30

500

14:58:04

574.30

500

14:58:04

574.30

500

14:58:04

574.30

1,000

14:58:04

574.30

1,783

14:58:04

574.30

3,332

14:58:04

574.30

889

14:59:44

574.60

4,724

14:59:44

574.60

651

14:59:50

574.70

503

14:59:57

574.40

1,475

14:59:57

574.40

2,864

14:59:57

574.50

5,375

15:00:00

574.10

1,300

15:00:00

574.10

1,200

15:00:00

574.10

1,300

15:00:00

574.00

1,300

15:00:00

574.30

516

15:00:00

574.30

1,759

15:00:00

574.30

1,100

15:00:00

574.20

2,000

15:00:00

574.40

1,036

15:00:01

574.20

275

15:00:02

574.10

5,315

15:00:02

574.10

60

15:00:32

574.30

2,000

15:00:39

574.20

2,000

15:00:41

573.80

883

15:00:42

573.80

1,776

15:00:45

573.90

1,411

15:00:45

573.80

1,244

15:00:45

573.80

2,716

15:01:01

573.70

4,169

15:01:14

573.50

4,095

15:01:14

573.50

1,280

15:01:37

573.20

2,000

15:01:42

573.20

2,000

15:01:48

573.20

1,932

15:01:56

573.10

202

15:01:56

573.10

624

15:01:59

572.80

3,007

15:02:07

573.00

2,787

15:02:07

573.00

2,848

15:02:14

572.90

107

15:02:14

572.90

4,680

15:02:14

572.90

165

15:02:14

572.90

423

15:02:32

572.80

5,375

15:02:32

572.90

1,460

15:02:48

572.10

5,221

15:03:00

571.60

1,000

15:03:03

571.60

3,721

15:03:20

571.80

2,483

15:03:20

571.80

837

15:03:20

571.80

288

15:03:20

571.80

1,638

15:03:20

571.80

129

15:03:45

571.90

6,515

15:04:02

572.00

5,216

15:04:18

572.20

926

15:04:18

572.20

9

15:04:18

572.20

1,000

15:04:18

572.20

1,500

15:04:22

571.70

982

15:04:22

571.70

805

15:04:22

572.10

5,375

15:04:44

572.10

1,467

15:04:44

572.10

1,567

15:04:49

572.10

1,524

15:04:56

572.10

5,364

15:05:18

572.20

424

15:05:19

572.20

532

15:05:19

572.20

3,432

15:05:24

572.20

370

15:05:24

572.20

5,005

15:05:25

572.20

500

15:05:25

572.20

500

15:05:25

572.20

248

15:05:35

572.20

5,047

15:05:57

571.90

399

15:05:57

571.90

2,163

15:05:57

571.90

2,813

15:06:17

571.90

1,067

15:06:17

571.90

2,501

15:06:17

571.90

1,807

15:06:38

572.10

2,056

15:06:38

572.10

1,846

15:06:38

572.10

200

15:06:47

572.10

1,568

15:06:47

572.10

1,807

15:06:47

572.10

2,000

15:06:47

572.10

5,375

15:06:54

572.10

810

15:06:54

572.10

355

15:07:24

572.50

1,251

15:07:24

572.50

1,000

15:07:39

572.60

1,400

15:07:39

572.60

1,807

15:07:39

572.60

1,300

15:07:39

572.60

2,000

15:08:07

573.00

4,300

15:08:09

573.10

1,135

15:08:25

573.10

1,761

15:08:25

573.10

1,000

15:08:25

573.10

1,600

15:08:32

572.90

921

15:08:32

572.90

1,000

15:08:32

573.00

5,375

15:08:49

572.40

4,416

15:09:11

572.40

907

15:09:13

572.40

3,464

15:09:32

572.50

2,375

15:09:32

572.50

1,000

15:09:32

572.50

2,000

15:09:32

572.50

5,375

15:09:35

572.50

1,257

15:09:51

572.60

342

15:09:51

572.60

812

15:10:08

572.50

2,000

15:10:13

572.50

1,000

15:10:13

572.50

200

15:10:13

572.50

2,000

15:10:24

572.50

1,000

15:10:24

572.50

2,000

15:10:29

572.50

1,096

15:10:29

572.50

2,000

15:10:33

572.40

5,375

15:10:51

572.20

3,894

15:10:51

572.20

1,118

15:11:05

571.90

5,307

15:11:05

571.90

68

15:11:20

571.60

120

15:11:20

571.60

100

15:11:23

571.60

200

15:11:40

571.40

820

15:11:40

571.50

1,696

15:11:40

571.60

393

15:11:40

571.60

3,550

15:11:45

571.30

141

15:11:46

571.30

2,534

15:12:06

571.60

4,248

15:12:08

571.60

1,127

15:12:10

571.50

5,375

15:12:25

571.60

112

15:12:26

571.60

5,263

15:12:41

571.50

49

15:12:41

571.50

950

15:12:41

571.50

4,014

15:12:42

571.50

362

15:12:45

571.50

1,000

15:13:10

571.50

5,278

15:13:10

571.50

97

15:13:10

571.50

4,309

15:13:52

571.40

5,375

15:13:52

571.50

5,375

15:14:14

571.50

2,000

15:14:21

571.60

583

15:14:21

571.60

1,979

15:14:22

571.60

75

15:14:22

571.60

1,100

15:14:22

571.60

2,000

15:14:22

571.60

1,200

15:14:22

571.60

1,000

15:14:44

571.80

864

15:14:44

571.80

1,589

15:14:44

571.80

2,000

15:14:44

571.80

791

15:14:44

571.80

1,589

15:14:57

572.00

1,564

15:14:57

572.00

3,811

15:15:10

571.70

2,756

15:15:10

571.70

711

15:15:10

571.70

1,369

15:15:25

571.60

1,257

15:15:34

571.70

3,131

15:15:40

571.70

1,395

15:15:48

571.60

3,846

15:15:57

571.50

22

15:15:59

571.50

1,676

15:16:03

571.50

2,000

15:16:03

571.50

1,000

15:16:11

571.50

1,733

15:16:15

571.50

2,241

15:16:19

571.50

2,000

15:16:24

571.40

5,375

15:16:25

571.30

1,897

15:17:05

571.60

1,753

15:17:05

571.60

897

15:17:05

571.60

942

15:17:05

571.60

729

15:17:05

571.60

2,000

15:17:05

571.60

1,234

15:17:10

571.60

428

15:17:10

571.60

1,000

15:17:10

571.60

1,200

15:17:18

571.60

445

15:17:18

571.60

451

15:17:36

571.60

2,000

15:17:41

571.60

838

15:17:41

571.60

2,000

15:17:41

571.60

1,000

15:17:47

571.10

871

15:17:51

571.10

4,504

15:18:04

571.00

5,247

15:18:20

570.90

5,375

15:18:30

571.00

1,545

15:18:55

571.30

1,000

15:18:55

571.30

2,000

15:19:15

571.50

2,000

15:19:18

571.40

703

15:19:18

571.40

5,375

15:19:46

571.40

186

15:19:46

571.40

108

15:19:46

571.40

476

15:19:46

571.40

1,500

15:19:46

571.40

4,631

15:19:50

571.40

1,200

15:19:50

571.40

1,720

15:20:02

571.40

1,062

15:20:02

571.40

750

15:20:02

571.40

336

15:20:02

571.40

5,039

15:20:14

571.00

2,212

15:20:14

571.00

2,459

15:20:29

570.70

4,656

15:20:33

570.70

421

15:20:33

570.70

298

15:20:46

570.40

2,005

15:20:48

570.40

1,343

15:20:48

570.40

2,027

15:20:59

570.30

5,375

15:21:16

570.20

5,250

15:21:30

570.20

5,375

15:22:04

570.30

5,375

15:22:06

570.30

21

15:22:40

570.20

5,375

15:22:57

570.20

2,416

15:23:01

570.20

2,959

15:23:10

570.20

5,375

15:23:30

570.20

5,375

15:23:45

570.20

1,079

15:23:45

570.20

2,850

15:23:45

570.20

1,446

15:23:56

570.30

697

15:23:59

570.30

4,678

15:24:12

570.20

1,627

15:24:14

570.20

3,748

15:24:51

570.10

5,375

15:25:00

570.00

2,000

15:25:01

570.00

3,375

15:25:29

569.80

1,569

15:25:29

569.80

2,000

15:25:29

569.80

1,000

15:25:33

569.70

51

15:25:33

569.70

5,324

15:25:54

569.60

953

15:25:56

569.70

2,764

15:26:01

569.60

1,453

15:26:22

569.40

2,000

15:26:24

569.20

600

15:26:24

569.20

2,000

15:26:29

569.00

1,095

15:26:29

569.00

153

15:26:29

569.00

3,706

15:26:29

569.00

1,669

15:26:46

569.00

5,375

15:26:59

568.80

2,500

15:27:00

568.80

2,547

15:27:14

568.70

798

15:27:15

568.70

1,205

15:27:16

568.70

500

15:27:33

568.70

2,000

15:27:33

568.70

5,375

15:27:34

568.70

2,074

15:27:46

568.40

2,213

15:27:46

568.40

1,900

15:28:13

568.40

713

15:28:13

568.40

2,052

15:28:13

568.40

915

15:28:13

568.40

2,142

15:28:30

568.60

417

15:28:48

568.80

1,000

15:28:51

568.80

1,508

15:28:51

568.80

2,867

15:28:58

568.90

5,036

15:29:02

568.70

2,000

15:29:02

568.70

3,656

15:29:23

568.90

1,300

15:29:32

568.80

1,759

15:29:32

568.80

2,000

15:29:32

568.80

1,000

15:29:32

568.70

2,000

15:29:37

568.60

867

15:29:37

568.60

1,000

15:29:41

568.40

289

15:29:41

568.40

86

15:29:41

568.30

1,000

15:29:41

568.30

2,000

15:29:41

568.30

2,000

15:29:57

568.00

5,174

15:30:10

567.80

3,105

15:30:10

567.80

2,270

15:30:26

567.20

1,238

15:30:26

567.20

439

15:30:27

567.20

92

15:30:27

567.20

100

15:30:28

567.20

2,192

15:30:29

567.20

1,314

15:30:40

567.10

2,919

15:30:54

567.10

3,931

15:30:54

567.10

1,444

15:31:02

567.20

1,166

15:31:10

567.20

2,898

15:31:17

567.20

2,521

15:31:23

567.10

2,092

15:31:23

567.10

2,256

15:31:23

567.10

2,494

15:31:23

567.10

625

15:31:47

567.10

288

15:31:48

567.10

3,083

15:32:06

567.00

2,000

15:32:06

567.00

5,375

15:32:14

567.00

3,274

15:32:15

566.90

2,394

15:32:15

566.90

5,375

15:32:38

567.10

2,391

15:32:39

567.10

1,665

15:32:55

567.10

2,000

15:33:00

567.20

1,298

15:33:09

567.00

1,000

15:33:09

567.00

2,000

15:33:09

567.00

5,375

15:33:40

567.60

3,375

15:33:40

567.60

2,000

15:33:56

567.80

24

15:33:56

567.80

2,366

15:33:56

567.80

1,685

15:33:56

567.80

1,300

15:34:16

567.90

250

15:34:19

567.90

1,270

15:34:19

567.90

2,850

15:34:47

568.00

5,375

15:34:52

567.90

1,839

15:34:57

567.90

3,801

15:35:01

567.80

564

15:35:01

567.80

854

15:35:01

567.80

1,000

15:35:01

567.80

1,300

15:35:01

567.80

1,657

15:35:01

567.80

17

15:35:01

567.80

1,348

15:35:02

567.70

2,286

15:35:10

567.70

1,000

15:35:15

567.70

1,736

15:35:20

567.70

892

15:35:20

567.70

2,217

15:35:20

567.70

3,159

15:35:28

567.60

4,490

15:35:50

567.40

286

15:35:50

567.40

2,000

15:35:50

567.40

3,134

15:35:50

567.40

818

15:35:50

567.40

261

15:36:12

567.60

1,009

15:36:12

567.60

3,283

15:36:12

567.60

14

15:36:12

567.60

1,000

15:36:12

567.60

69

15:36:12

567.60

2,961

15:36:50

567.70

950

15:36:50

567.70

2,000

15:36:50

567.70

2,000

15:36:50

567.70

1,000

15:37:10

567.90

2,607

15:37:10

567.90

1,000

15:37:10

567.90

4,827

15:37:15

567.90

1,000

15:37:15

567.90

658

15:37:20

567.90

2,000

15:37:25

567.90

950

15:37:30

567.90

1,500

15:37:30

567.90

601

15:37:31

567.90

1,814

15:37:34

567.90

3,055

15:37:34

567.90

2,000

15:37:43

567.80

5,375

15:38:06

567.90

1,000

15:38:06

567.90

2,000

15:38:06

567.90

2,717

15:38:06

567.90

1,600

15:38:07

567.90

514

15:38:07

567.90

2,000

15:38:43

568.30

2,000

15:38:48

568.30

2,448

15:38:59

568.30

2,590

15:38:59

568.30

1,000

15:38:59

568.30

2,000

15:38:59

568.30

2,448

15:39:04

568.30

2,803

15:39:04

568.30

1,861

15:39:22

568.10

4,117

15:39:35

567.90

1,000

15:39:39

567.80

551

15:39:39

567.80

3,855

15:40:00

567.70

3,762

15:40:00

567.70

1,303

15:40:00

567.70

310

15:40:01

567.70

2,658

15:40:02

567.70

33

15:40:02

567.70

1,239

15:40:02

567.70

521

15:40:02

567.70

517

15:40:02

567.70

100

15:40:02

567.70

1,100

15:40:02

567.70

1,000

15:40:37

567.90

3,375

15:40:37

567.90

2,000

15:40:42

567.90

1,866

15:40:42

567.90

2,000

15:40:55

568.00

2,052

15:40:55

568.00

1,532

15:40:55

568.00

603

15:41:00

568.10

4,010

15:41:01

568.10

307

15:41:01

568.10

2,000

15:41:06

568.00

232

15:41:06

568.00

1,000

15:41:12

567.80

3,444

15:41:12

567.80

1,931

15:41:36

567.80

3,172

15:41:36

567.80

1,000

15:42:09

567.80

2,000

15:42:09

567.80

1,000

15:42:14

567.80

1,000

15:42:14

567.80

2,000

15:42:16

567.70

5,375

15:42:24

567.80

3,125

15:42:24

567.80

1,100

15:42:24

567.80

1,600

15:42:43

567.70

1,383

15:42:43

567.70

2,864

15:42:43

567.70

777

15:43:38

567.60

1,890

15:43:38

567.60

2,000

15:43:38

567.60

878

15:43:38

567.60

2,864

15:43:38

567.60

950

15:43:38

567.60

1,561

15:43:40

567.60

607

15:43:43

567.60

1,526

15:43:43

567.60

1,349

15:43:43

567.60

2,500

15:43:44

567.60

400

15:43:44

567.60

3,451

15:43:44

567.60

143

15:43:44

567.60

796

15:44:18

567.50

267

15:44:18

567.50

1,000

15:44:18

567.50

2,000

15:44:18

567.50

1,839

15:44:23

567.50

1,000

15:44:23

567.50

2,000

15:44:23

567.50

479

15:44:23

567.50

1,510

15:44:23

567.50

1,350

15:44:28

567.50

1,979

15:44:28

567.50

2,000

15:44:28

567.50

1,897

15:44:43

567.50

1,843

15:44:43

567.50

500

15:44:43

567.50

2,000

15:44:43

567.50

500

15:45:00

567.50

1,000

15:45:00

567.50

2,000

15:45:01

567.50

976

15:45:06

567.30

5,375

15:45:11

567.30

1,922

15:45:40

567.80

1,234

15:45:40

567.80

4,141

15:45:55

567.90

619

15:45:55

567.90

4,756

15:46:22

568.00

35

15:46:22

568.00

1,700

15:46:22

568.00

2,404

15:46:22

568.00

854

15:46:22

568.00

382

15:46:24

568.00

1,000

15:46:24

568.00

2,424

15:46:24

568.00

1,250

15:46:36

568.00

5,375

15:46:46

567.90

3,319

15:46:46

567.90

2,056

15:46:52

567.90

92

15:47:18

567.80

5,030

15:47:19

567.80

902

15:47:19

567.80

950

15:47:59

567.70

2,375

15:47:59

567.70

1,000

15:47:59

567.70

2,000

15:47:59

567.70

5,375

15:48:00

567.70

1,149

15:48:00

567.70

1,000

15:48:00

567.70

1,186

15:48:00

567.70

1,941

15:48:06

567.60

3,549

15:48:16

567.50

1,000

15:48:16

567.50

589

15:48:27

567.50

3,251

15:48:39

567.40

2,000

15:48:39

567.40

1,000

15:48:44

567.50

419

15:48:44

567.50

833

15:48:44

567.50

1,000

15:48:44

567.50

1,936

15:49:04

567.40

254

15:49:04

567.40

4,785

15:49:04

567.40

198

15:49:04

567.40

392

15:49:12

567.50

1,093

15:49:12

567.50

3,659

15:49:12

567.50

2,000

15:49:12

567.50

915

15:49:12

567.50

2,000

15:49:12

567.50

1,454

15:49:23

567.50

4,632

15:49:36

567.40

3,331

15:49:36

567.40

2,044

15:49:54

567.40

116

15:50:00

567.50

1,277

15:50:00

567.50

4,676

15:50:01

567.40

4,676

15:50:37

567.30

132

15:50:37

567.30

4,278

15:51:30

567.60

2,900

15:51:30

567.60

1,801

15:51:30

567.60

2,267

15:51:30

567.60

1,307

15:51:38

567.60

3,736

15:51:51

567.60

3,135

15:51:55

567.60

1,292

15:52:00

567.60

399

15:52:00

567.60

3,684

15:52:06

567.40

141

15:52:06

567.50

1,108

15:52:06

567.50

3,069

15:52:06

567.50

1,000

15:52:08

567.40

3,989

15:52:08

567.40

786

15:52:20

567.40

1,000

15:52:20

567.40

3,638

15:52:21

567.40

817

15:52:21

567.40

1,735

15:52:26

567.30

4,943

15:52:29

567.30

5,375

15:52:33

567.30

1,722

15:53:40

567.70

1,534

15:53:47

567.70

2,845

15:53:55

567.90

1,232

15:53:55

567.90

1,490

15:53:55

567.90

3,709

15:53:55

567.90

1,100

15:53:55

567.90

1,000

15:53:55

567.90

1,100

15:53:55

567.90

2,000

15:53:55

567.90

5,956

15:53:58

567.90

2,416

15:53:58

567.90

2,959

15:53:59

567.80

1,585

15:53:59

567.80

5,375

15:54:17

567.80

1,655

15:54:30

567.80

2,000

15:54:35

567.70

1,000

15:54:35

567.70

467

15:54:39

567.70

4,607

15:54:44

567.70

442

15:54:44

567.70

2,534

15:54:44

567.70

506

15:54:44

567.70

836

15:55:02

567.70

3,603

15:55:13

567.70

1,558

15:55:13

567.70

3,817

15:55:27

567.60

487

15:55:32

567.60

1,229

15:55:32

567.60

2,000

15:55:32

567.60

496

15:55:39

567.60

55

15:55:39

567.60

2,978

15:55:39

567.60

1,244

15:55:39

567.60

1,591

15:55:46

567.40

4,581

15:55:59

567.40

1,175

15:55:59

567.40

5,375

15:56:15

567.20

87

15:56:16

567.20

4,305

15:56:39

567.10

2,676

15:56:39

567.10

2,699

15:56:47

567.10

4,410

15:57:02

567.10

5,375

15:57:16

567.30

5,375

15:57:20

567.40

1,483

15:57:20

567.40

587

15:57:20

567.40

326

15:57:25

567.40

43

15:57:25

567.40

1,483

15:57:25

567.40

148

15:57:25

567.40

3,179

15:57:32

567.40

449

15:57:32

567.40

829

15:57:37

567.40

1,329

15:57:37

567.40

1,100

15:57:37

567.40

170

15:57:45

567.40

521

15:57:45

567.40

1,896

15:57:45

567.40

1,000

15:57:45

567.40

2,000

15:57:45

567.40

1,633

15:58:27

567.30

5,375

15:58:42

567.20

4,532

15:58:42

567.20

800

15:58:55

567.20

2,228

15:58:55

567.20

459

15:58:55

567.20

630

15:58:55

567.20

148

15:58:55

567.20

2,000

15:59:05

567.00

694

15:59:06

567.00

475

15:59:06

567.00

500

15:59:06

567.00

500

15:59:06

567.00

500

15:59:06

567.00

500

15:59:06

567.00

100

15:59:06

567.00

500

15:59:06

567.00

1,606

15:59:21

567.20

791

15:59:21

567.20

821

15:59:21

567.20

1,484

15:59:21

567.20

1,484

15:59:21

567.20

1,447

15:59:35

567.20

2,757

15:59:35

567.20

1,000

16:00:02

567.10

900

16:00:02

567.10

3,600

16:00:03

567.10

875

16:00:07

567.00

2,361

16:00:07

567.00

950

16:00:07

567.00

2,064

16:00:08

567.00

812

16:00:08

567.00

2,844

16:00:08

567.00

331

16:00:17

567.00

1,399

16:00:33

567.10

3,484

16:00:34

567.10

1,372

16:00:39

567.10

1,479

16:00:39

567.10

3,244

16:00:39

567.10

2,000

16:00:49

567.00

3,146

16:00:49

567.00

2,000

16:00:49

567.00

905

16:00:57

567.10

90

16:00:57

567.10

2,773

16:00:57

567.10

1,926

16:00:58

567.00

5,375

16:01:08

567.00

1,295

16:01:09

567.00

2,050

16:01:09

567.00

1,583

16:01:22

566.90

5,359

16:01:35

567.00

1,232

16:01:52

567.10

5,375

16:01:52

567.10

80

16:01:52

567.10

5,295

16:01:54

567.00

5,375

16:02:02

567.10

809

16:02:02

567.10

526

16:02:02

567.10

500

16:02:02

567.10

500

16:02:02

567.10

1,341

16:02:02

567.10

384

16:02:37

567.10

1,341

16:02:37

567.10

1,600

16:02:37

567.10

2,000

16:02:37

567.10

5,375

16:02:57

567.10

2,000

16:03:29

567.00

1,200

16:03:29

567.00

2,770

16:03:29

567.00

2,000

16:03:29

567.00

1,600

16:03:29

567.00

1,006

16:03:29

567.00

4,369

16:03:53

567.00

2,000

16:03:53

567.00

1,334

16:04:12

567.10

1,813

16:04:12

567.10

2,177

16:04:12

567.10

2,109

16:04:12

567.10

2,000

16:04:12

567.10

2,781

16:04:12

567.10

2,000

16:04:12

567.10

820

16:04:12

567.10

99

16:04:12

567.10

2,000

16:04:12

567.10

844

16:04:12

567.10

379

16:04:17

567.10

1,431

16:04:17

567.10

2,836

16:04:17

567.10

1,580

16:04:17

567.10

990

16:04:23

567.20

120

16:04:23

567.20

764

16:04:23

567.20

2,000

16:04:23

567.20

1,980

16:04:23

567.20

1,063

16:04:23

567.20

617

16:04:34

567.30

1,010

16:04:34

567.30

1,338

16:04:34

567.30

340

16:04:43

567.30

1,215

16:04:43

567.30

1,500

16:04:43

567.30

5,375

16:04:55

567.30

3,873

16:05:12

567.40

91

16:05:12

567.40

1,942

16:05:12

567.40

518

16:05:16

567.40

1,450

16:05:16

567.40

1,390

16:05:23

567.40

2,773

16:05:23

567.40

2,160

16:05:26

567.30

3,666

16:05:26

567.30

1,709

16:05:31

567.30

1,473

16:05:56

567.30

379

16:05:56

567.30

1,980

16:06:05

567.30

1,980

16:06:07

567.30

11,914

16:06:07

567.30

1,600

16:07:11

567.10

1,402

16:07:11

567.10

14

16:07:11

567.10

2,861

16:07:11

567.10

1,300

16:07:11

567.10

1,200

16:07:19

567.00

1,150

16:07:27

567.00

5,375

16:07:28

567.00

35

16:07:42

567.00

132

16:07:50

567.30

354

16:07:50

567.30

1,821

16:07:50

567.30

1,200

16:07:50

567.30

2,000

16:07:50

567.30

2,622

16:07:50

567.30

2,753

16:07:55

567.30

1,980

16:07:55

567.30

827

16:07:55

567.30

836

16:07:55

567.30

1,940

16:08:14

567.30

3,272

16:08:14

567.30

2,103

16:08:14

567.30

1,067

16:08:14

567.30

2,517

16:08:14

567.30

1,791

16:08:22

567.30

1,980

16:08:22

567.30

950

16:08:27

567.30

1,470

16:08:30

567.30

1,980

16:08:30

567.30

1,100

16:08:45

567.30

2,400

16:08:45

567.30

2,776

16:08:46

567.30

199

16:08:50

567.30

3,442

16:08:50

567.30

1,933

16:08:58

567.20

195

16:08:58

567.20

1,980

16:08:58

567.20

1,200

16:08:58

567.20

2,000

16:09:00

567.20

403

16:09:00

567.20

500

16:09:00

567.20

500

16:09:00

567.20

500

16:09:00

567.20

500

16:09:00

567.20

500

16:09:00

567.20

1,000

16:09:00

567.20

1,000

16:09:00

567.20

200

16:09:00

567.20

272

16:09:03

567.20

91

16:09:03

567.20

1,414

16:09:05

567.20

535

16:09:06

567.20

1,642

16:09:06

567.20

100

16:09:14

567.20

286

16:09:14

567.20

500

16:09:14

567.20

500

16:09:15

567.20

116

16:09:15

567.20

500

16:09:15

567.20

500

16:09:15

567.20

50

16:09:15

567.20

500

16:09:15

567.20

500

16:09:15

567.20

2,000

16:09:15

567.20

500

16:09:15

567.20

500

16:09:15

567.20

500

16:09:15

567.20

242

16:09:22

567.20

4,492

16:09:36

567.10

107

16:09:38

567.10

200

16:09:48

567.10

1,857

16:09:49

567.10

200

16:09:51

567.10

148

16:09:51

567.10

2,955

16:09:52

567.00

200

16:09:54

567.00

200

16:09:55

567.00

100

16:09:56

567.00

200

16:09:57

567.00

200

16:09:58

567.00

100

16:09:59

567.00

200

16:10:01

567.00

3,042

16:10:02

567.00

1,000

16:10:09

567.00

4,022

16:10:09

567.00

200

16:10:11

567.00

180

16:10:19

567.00

177

16:10:20

567.00

100

16:10:21

567.00

200

16:10:25

567.00

200

16:10:26

567.00

888

16:10:26

567.00

3,366

16:10:37

567.20

486

16:10:37

567.20

1,000

16:10:37

567.20

284

16:10:37

567.20

112

16:10:37

567.20

2,000

16:10:37

567.20

2,000

16:10:59

567.30

2,155

16:11:02

567.40

548

16:11:02

567.40

1,232

16:11:02

567.40

2,000

16:11:02

567.40

2,736

16:11:02

567.40

2,177

16:11:06

567.30

713

16:11:06

567.30

1,000

16:11:06

567.30

1,200

16:11:06

567.30

1,194

16:11:06

567.30

3,220

16:11:12

567.20

3,041

16:11:28

567.20

1,074

16:11:28

567.20

2,874

16:11:28

567.20

2,000

16:11:34

567.10

831

16:12:05

567.40

1,482

16:12:05

567.40

2,470

16:12:05

567.40

2,842

16:12:05

567.40

2,000

16:12:05

567.40

897

16:12:05

567.40

1,630

16:12:10

567.50

1,867

16:12:10

567.50

500

16:12:10

567.50

1,000

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

500

16:12:10

567.50

264

16:12:36

567.70

58

16:12:36

567.70

1,730

16:12:36

567.70

2,000

16:12:36

567.70

1,842

16:12:42

567.70

2,000

16:12:42

567.70

1,000

16:12:42

567.70

1,232

16:12:42

567.70

449

16:12:42

567.70

19

16:12:42

567.70

529

16:12:52

567.70

521

16:12:52

567.70

1,232

16:12:52

567.70

1,232

16:12:52

567.70

2,000

16:12:52

567.70

449

16:12:52

567.70

922

16:13:19

567.70

1,648

16:13:19

567.70

633

16:13:19

567.70

1,000

16:13:19

567.70

2,720

16:13:36

567.80

2,353

16:13:37

567.70

5,375

16:13:43

567.60

5,375

16:14:04

567.40

137

16:14:04

567.40

2,000

16:14:04

567.40

2,878

16:14:04

567.40

2,000

16:14:10

567.60

964

16:14:10

567.60

2,852

16:14:58

567.80

5,375

16:15:05

567.60

400

16:15:05

567.60

1,200

16:15:05

567.60

1,400

16:15:05

567.60

2,899

16:15:05

567.60

1,400

16:15:05

567.60

1,000

16:15:18

567.50

1,365

16:15:30

567.60

2,331

16:15:30

567.60

1,366

16:15:30

567.60

2,000

16:15:30

567.60

2,000

16:15:30

567.60

852

16:15:30

567.60

605

16:16:02

567.70

1,578

16:16:02

567.70

1,132

16:16:02

567.70

2,057

16:16:02

567.70

2,000

16:16:02

567.70

2,369

16:16:02

567.70

2,000

16:16:02

567.70

2,000

16:16:02

567.70

2,941

16:16:02

567.70

2,356

16:16:05

567.70

1,251

16:16:05

567.70

500

16:16:05

567.70

500

16:16:05

567.70

1,500

16:16:05

567.70

1,124

16:16:05

567.70

500

16:16:05

567.70

413

16:16:05

567.70

4,962

16:16:05

567.70

38

16:16:05

567.70

400

16:16:05

567.70

4,937

16:16:07

567.70

208

16:16:07

567.70

500

16:16:07

567.70

500

16:16:07

567.70

1,000

16:16:07

567.70

500

16:16:07

567.70

500

16:16:07

567.70

500

16:16:07

567.70

1,500

16:16:07

567.70

1,249

16:16:09

567.60

3,267

16:16:20

567.60

1,700

16:16:21

567.60

100

16:16:22

567.60

788

16:16:22

567.60

100

16:16:38

567.60

682

16:17:03

567.70

775

16:17:03

567.70

4,600

16:17:08

567.70

1,200

16:17:08

567.70

1,483

16:17:08

567.70

891

16:17:08

567.70

1,000

16:17:08

567.70

839

16:17:08

567.70

2,921

16:17:14

567.80

412

16:17:14

567.80

1,680

16:17:14

567.80

1,840

16:17:14

567.80

1,001

16:17:22

567.80

68

16:17:22

567.80

871

16:17:22

567.80

4,178

16:17:22

567.80

258

16:17:29

567.90

1,525

16:17:29

567.90

1,946

16:17:29

567.90

2,163

16:17:29

567.90

2,000

16:17:29

567.90

1,232

16:17:29

567.90

1,232

16:17:29

567.90

2,000

16:17:29

567.90

1,132

16:17:29

567.90

2,000

16:17:29

567.90

2,808

16:17:34

567.90

938

16:17:34

567.90

1,400

16:17:34

567.90

1,470

16:17:47

568.00

1,494

16:17:47

568.00

303

16:17:50

568.00

5,375

16:17:53

568.00

2,000

16:17:54

568.00

3,552

16:17:54

568.00

680

16:17:54

568.00

2,500

16:18:06

568.20

1,300

16:18:17

568.20

291

16:18:17

568.20

2,500

16:18:18

568.20

819

16:18:18

568.20

1,606

16:18:18

568.20

1,457

16:18:20

568.20

1,493

16:18:50

568.30

799

16:18:50

568.30

674

16:18:50

568.30

627

16:18:50

568.30

2,000

16:18:50

568.30

1,200

16:18:50

568.30

1,232

16:18:50

568.30

798

16:18:50

568.30

2,000

16:18:50

568.30

808

16:18:50

568.30

879

16:18:50

568.30

2,179

16:18:50

568.30

2,000

16:18:50

568.30

2,829

16:18:51

568.30

1,480

16:18:51

568.30

1,480

16:18:52

568.30

2,000

16:18:52

568.30

2,000

16:18:52

568.30

1,231

16:18:52

568.30

2,000

16:18:52

568.30

2,680

16:18:52

568.30

300

16:18:52

568.30

1,000

16:18:52

568.30

520

16:19:00

568.30

1,232

16:19:00

568.30

2,975

16:19:00

568.30

5,000

16:19:19

568.30

400

16:19:19

568.30

2,873

16:19:19

568.30

1,100

16:19:19

568.30

1,200

16:19:19

568.30

1,329

16:19:19

568.30

1,000

16:19:20

568.30

1,000

16:19:21

568.30

952

16:19:32

568.40

586

16:19:32

568.40

2,931

16:19:32

568.40

787

16:19:32

568.40

2,000

16:19:32

568.40

2,829

16:19:32

568.40

4,018

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Nickesha Graham-Burrell

Shareholder Services Team

+ 44 (0) 207 992 3633


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKDDKOBKDACK

Related Charts

HSBC Holdings (HSBA)

0.00 (0.00%)
delayed 18:15PM