Source - RNS
RNS Number : 8812I
HSBC Holdings PLC
02 September 2016
 


 

HSBC HOLDINGS PLC

 

            2 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:             

2 September 2016



Number of ordinary shares of US$0.50 each purchased:

4,359,599



Highest price paid per share:

£5.8110



Lowest price paid per share:

£5.7070



Volume weighted average price paid per share:

£5.7627

Following the purchase of these shares, the Company holds 47,044,834 of its ordinary shares in treasury and has 19,878,362,234 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,878,362,234. 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

08:02:02

575.70

4,458

08:02:22

575.80

1,000

08:02:22

575.80

185

08:02:25

575.80

3,657

08:02:25

575.80

568

08:02:26

575.80

1,102

08:02:44

575.80

5,196

08:02:44

575.80

4,421

08:02:45

575.70

1,416

08:03:17

575.60

4,334

08:03:23

575.60

3,210

08:03:23

575.60

1,200

08:03:23

575.60

1,000

08:04:09

575.90

1,900

08:04:52

575.90

2,971

08:04:52

575.90

1,200

08:04:59

575.90

1,308

08:05:41

575.80

130

08:05:52

575.60

4,373

08:06:00

575.50

926

08:06:00

575.50

713

08:06:16

575.60

4,434

08:06:16

575.60

976

08:06:21

575.20

817

08:06:35

575.20

2,809

08:06:40

575.30

1,312

08:06:40

575.30

400

08:06:48

575.10

3,679

08:06:54

575.10

5,410

08:06:55

575.00

1,176

08:07:17

575.10

4,347

08:07:34

575.10

4,100

08:07:39

575.10

2,546

08:08:04

575.20

2,856

08:08:04

575.20

1,743

08:08:04

575.20

1,000

08:08:06

575.20

5,410

08:08:28

575.30

4,072

08:08:28

575.30

1,430

08:09:08

574.90

2,000

08:09:08

574.90

1,323

08:09:08

574.90

1,212

08:09:24

574.90

2,000

08:09:29

575.00

4,381

08:09:38

574.80

5,410

08:10:05

574.90

1,029

08:10:10

574.90

2,000

08:10:10

574.90

1,467

08:10:10

574.90

1,448

08:10:10

574.90

105

08:10:26

574.90

2,000

08:10:31

574.70

1,637

08:10:56

574.70

858

08:11:06

574.70

632

08:11:38

574.70

4,293

08:11:38

574.70

2,886

08:11:38

574.70

2,000

08:11:38

574.70

1,300

08:11:38

574.70

1,135

08:11:38

574.70

1,117

08:11:38

574.70

976

08:11:38

574.70

600

08:12:00

574.70

1,000

08:12:00

574.70

998

08:12:06

574.80

304

08:12:06

574.80

11

08:12:11

574.80

1,467

08:12:11

574.80

1,400

08:12:11

574.80

1,200

08:12:11

574.80

800

08:12:16

574.80

2,000

08:12:16

574.80

538

08:12:21

574.70

1,200

08:12:33

574.70

3,515

08:12:33

574.70

1,895

08:12:38

574.70

900

08:12:38

574.70

790

08:12:49

574.80

1,242

08:12:49

574.80

702

08:12:56

575.00

3,207

08:13:07

575.00

482

08:13:07

575.00

31

08:13:12

575.10

2,000

08:13:13

575.00

5,410

08:13:53

574.90

2,500

08:13:53

574.90

1,467

08:13:53

574.90

886

08:14:17

574.90

721

08:14:17

574.90

708

08:14:17

574.90

700

08:14:22

574.80

2,000

08:14:27

574.90

1,395

08:14:27

574.90

363

08:14:32

575.00

1,298

08:15:05

575.20

2,857

08:15:05

575.20

2,789

08:15:05

575.20

2,000

08:15:05

575.20

553

08:15:05

575.20

405

08:15:08

574.90

5,410

08:15:28

574.80

2,661

08:15:28

574.80

1,423

08:15:28

574.80

1,326

08:15:33

574.80

1,191

08:15:53

575.00

5,410

08:16:16

575.00

2,000

08:16:16

575.00

1,000

08:16:22

575.00

1,883

08:16:37

575.00

2,000

08:16:42

575.00

782

08:16:57

575.00

5,492

08:16:57

575.00

2,161

08:16:57

575.00

782

08:16:57

575.00

681

08:17:19

574.90

1,891

08:17:19

574.90

1,705

08:17:37

574.90

5,410

08:17:37

574.90

1,618

08:18:04

574.80

2,000

08:18:37

575.10

2,000

08:18:37

575.10

130

08:18:45

575.10

2,000

08:18:45

575.10

1,000

08:18:51

575.10

4,041

08:18:51

575.10

2,640

08:18:51

575.10

1,369

08:18:51

575.10

1,200

08:18:51

575.10

867

08:18:51

575.10

704

08:18:51

575.10

44

08:19:11

575.00

2,333

08:19:36

575.00

1,840

08:19:36

575.00

430

08:19:41

575.00

2,000

08:20:06

574.80

3,021

08:20:09

574.80

2,389

08:20:10

574.80

2,000

08:20:15

574.80

2,000

08:20:18

574.70

2,469

08:20:27

574.60

2,996

08:20:27

574.60

2,379

08:20:27

574.60

1,174

08:20:27

574.60

741

08:20:27

574.60

499

08:21:10

574.80

5,410

08:21:42

575.00

5,504

08:21:55

575.00

5,573

08:22:11

574.80

5,065

08:22:11

574.80

345

08:22:31

574.60

5,410

08:22:59

574.40

1,200

08:23:00

574.40

241

08:23:01

574.40

2,697

08:23:12

574.40

1,102

08:23:16

574.30

2,198

08:23:17

574.30

1,807

08:23:33

574.30

997

08:23:34

574.30

4,413

08:23:37

574.30

2,419

08:23:55

574.20

4,885

08:24:15

574.50

5,162

08:24:15

574.50

248

08:24:40

574.20

4,899

08:24:55

574.30

5,410

08:25:20

574.40

4,225

08:25:20

574.40

1,185

08:25:43

574.30

3,086

08:25:43

574.30

1,313

08:25:43

574.30

1,011

08:26:03

574.30

5,410

08:26:27

574.50

600

08:26:27

574.50

86

08:26:36

574.50

5,135

08:26:36

574.50

275

08:26:46

574.50

1,000

08:26:46

574.50

500

08:26:46

574.50

500

08:26:46

574.50

500

08:26:49

574.40

1,227

08:27:09

574.30

3,983

08:27:09

574.30

1,427

08:27:31

574.30

2,000

08:27:31

574.30

500

08:27:35

574.20

2,734

08:27:46

574.40

7,183

08:28:08

574.30

2,000

08:28:08

574.30

1,632

08:28:43

574.50

1,217

08:28:43

574.50

16

08:28:48

574.80

1,431

08:28:56

574.80

2,000

08:29:06

575.00

3,401

08:29:06

575.00

2,801

08:29:06

575.00

102

08:29:36

575.00

5,070

08:29:43

574.90

2,640

08:29:43

574.90

2,403

08:29:43

574.90

367

08:30:13

574.70

1,842

08:30:13

574.70

1,492

08:30:13

574.70

1,200

08:30:32

575.00

1,200

08:30:32

575.00

962

08:30:37

575.00

728

08:30:42

575.10

1,920

08:30:42

575.10

1,458

08:30:50

575.00

2,268

08:30:52

575.00

329

08:31:06

575.00

2,090

08:31:14

575.10

4,809

08:31:14

575.10

601

08:31:41

575.20

1,000

08:31:44

575.20

2,799

08:31:44

575.20

1,514

08:32:04

575.00

700

08:32:22

575.00

4,661

08:32:22

575.00

3,813

08:32:22

575.00

750

08:32:22

575.00

529

08:32:28

575.00

670

08:32:28

575.00

409

08:32:28

575.00

211

08:33:07

574.80

313

08:33:11

574.70

5,410

08:33:11

574.70

5,045

08:33:11

574.70

365

08:33:48

574.40

2,163

08:33:48

574.40

2,000

08:34:01

574.50

320

08:34:39

574.90

1,000

08:34:39

574.90

51

08:34:55

574.70

1,000

08:34:55

574.60

40

08:34:59

574.60

4,456

08:34:59

574.60

954

08:35:07

574.60

2,000

08:35:07

574.60

1,164

08:35:34

574.60

3,504

08:35:34

574.60

1,061

08:35:34

574.60

36

08:35:50

574.60

1,223

08:35:50

574.60

747

08:35:50

574.60

544

08:36:16

575.00

1,232

08:36:23

575.00

2,186

08:36:23

575.00

1,489

08:36:23

575.00

406

08:36:23

575.00

97

08:36:25

574.90

2,858

08:36:51

574.80

5,410

08:36:51

574.80

316

08:36:58

574.80

1,244

08:36:58

574.80

1,222

08:36:58

574.80

1,000

08:37:05

574.80

1,590

08:37:23

574.50

761

08:38:12

574.60

1,341

08:38:23

574.50

3,181

08:38:36

574.50

925

08:38:43

574.50

2,000

08:38:50

574.40

2,364

08:39:02

574.40

4,396

08:39:02

574.40

1,001

08:39:02

574.40

13

08:39:35

574.50

2,000

08:39:46

574.70

1,533

08:39:46

574.70

1,234

08:39:46

574.70

1,184

08:39:53

574.70

2,000

08:39:53

574.70

1,200

08:39:53

574.70

1,184

08:39:53

574.70

1,000

08:39:53

574.70

600

08:39:53

574.70

210

08:40:15

574.60

5,338

08:40:15

574.60

72

08:40:50

574.50

2,263

08:40:50

574.50

1,085

08:40:55

574.50

712

08:41:06

574.60

756

08:41:06

574.60

337

08:41:12

574.60

1,352

08:41:17

574.60

600

08:41:29

574.60

2,474

08:41:38

574.60

2,169

08:41:38

574.60

2,027

08:41:43

574.60

837

08:41:48

574.50

900

08:41:48

574.50

672

08:42:15

574.50

4,134

08:42:27

574.40

3,895

08:42:28

574.40

1,439

08:42:28

574.40

76

08:42:29

574.40

1,900

08:42:56

574.50

1,059

08:42:57

574.50

3,386

08:42:57

574.50

120

08:42:57

574.50

120

08:42:57

574.50

120

08:43:37

574.50

2,000

08:43:37

574.50

1,000

08:44:13

574.50

1,000

08:44:18

574.50

1,000

08:44:31

574.40

3,376

08:44:31

574.40

1,098

08:44:31

574.40

857

08:44:31

574.40

132

08:46:11

575.30

2,963

08:46:11

575.30

2,418

08:46:39

574.80

758

08:46:49

574.80

1,000

08:47:03

574.80

1,107

08:47:03

574.80

1,010

08:47:06

574.70

2,787

08:47:13

574.80

2,000

08:47:18

574.80

2,000

08:47:18

574.80

494

08:47:51

574.40

4,225

08:48:02

574.70

1,416

08:48:02

574.60

150

08:48:03

574.60

1,200

08:48:06

574.40

2,475

08:48:31

574.50

1,000

08:48:31

574.50

144

08:48:38

574.60

749

08:48:38

574.60

271

08:48:38

574.60

216

08:48:49

574.60

4,633

08:48:49

574.60

3,079

08:48:49

574.60

777

08:49:55

575.00

3,905

08:49:55

575.00

1,259

08:49:55

575.00

601

08:49:55

575.00

306

08:50:51

574.40

5,004

08:51:00

574.60

795

08:51:00

574.60

536

08:52:09

574.20

3,654

08:52:26

574.60

1,186

08:53:23

574.80

3,422

08:53:23

574.80

1,123

08:54:12

574.70

4,456

08:54:12

574.70

1,151

08:54:12

574.70

461

08:54:40

574.60

1,000

08:54:40

574.60

184

08:54:49

574.60

800

08:54:49

574.60

700

08:54:49

574.60

600

08:54:49

574.60

500

08:54:54

574.60

2,000

08:54:54

574.60

91

08:55:13

574.60

2,900

08:55:13

574.60

79

08:55:13

574.60

59

08:55:16

574.60

1,176

08:56:42

574.30

2,843

08:56:42

574.30

2,567

08:56:42

574.30

1,198

08:57:30

574.10

2,100

08:57:30

574.10

1,000

08:57:30

574.10

61

08:58:16

574.30

1,434

08:58:19

574.30

2,653

08:58:20

574.40

835

08:58:25

574.40

854

08:58:25

574.40

475

08:58:30

574.40

1,211

08:59:40

574.30

1,333

08:59:40

574.30

262

08:59:46

574.30

1,730

08:59:46

574.30

1,000

08:59:46

574.30

120

09:00:40

574.60

2,000

09:00:47

574.60

1,306

09:00:47

574.60

1,000

09:00:53

574.60

1,203

09:01:11

574.60

1,000

09:01:23

574.60

2,781

09:01:28

574.60

1,000

09:01:28

574.60

623

09:01:42

574.50

1,821

09:01:42

574.50

1,793

09:01:42

574.50

289

09:01:42

574.50

289

09:02:10

574.60

1,306

09:02:47

574.50

3,800

09:02:47

574.50

262

09:02:54

574.40

1,213

09:04:19

574.10

500

09:04:24

574.10

3,608

09:04:24

574.10

500

09:04:30

574.00

5,117

09:04:31

574.00

900

09:04:31

574.00

205

09:05:21

574.00

4,162

09:05:21

574.00

713

09:05:21

574.00

408

09:06:25

573.90

1,300

09:06:25

573.90

1,278

09:06:25

573.90

1,200

09:06:25

573.90

1,059

09:06:25

573.90

785

09:06:25

573.90

697

09:06:25

573.90

79

09:06:41

574.00

4,382

09:07:02

573.80

4,432

09:07:10

574.00

1,587

09:07:15

574.20

1,200

09:07:15

574.20

1,200

09:07:15

574.20

1,100

09:07:15

574.20

752

09:07:16

574.20

2,341

09:07:16

574.20

1,298

09:07:20

574.10

1,183

09:07:29

574.00

5,410

09:07:48

574.00

1,467

09:08:10

574.00

4,136

09:08:46

574.00

4,630

09:08:46

574.00

500

09:08:47

574.00

500

09:09:02

573.90

1,000

09:09:02

573.90

141

09:09:05

573.90

3,740

09:09:06

573.90

1,176

09:10:06

573.90

3,135

09:10:06

573.90

1,263

09:10:09

573.90

132

09:10:14

573.90

1,000

09:10:14

573.90

100

09:10:49

573.70

79

09:11:04

573.70

2,992

09:11:04

573.70

1,000

09:11:04

573.70

16

09:11:09

573.70

1,074

09:12:04

573.50

5,410

09:12:09

573.50

6,330

09:12:14

573.50

4,660

09:12:19

573.40

1,025

09:12:19

573.40

790

09:12:19

573.40

161

09:12:19

573.40

100

09:12:24

573.40

1,491

09:12:24

573.40

1,000

09:12:24

573.40

130

09:12:28

573.30

4,443

09:13:33

573.40

2,000

09:13:33

573.40

1,206

09:13:33

573.40

1,000

09:13:47

573.30

1,000

09:13:47

573.30

314

09:14:03

573.20

1,462

09:14:17

573.30

1,060

09:14:17

573.30

1,000

09:14:22

573.20

1,827

09:15:01

573.20

2,000

09:15:06

573.20

2,000

09:15:06

573.20

1,388

09:15:06

573.20

1,000

09:15:11

573.20

2,000

09:15:14

573.10

1,448

09:15:41

573.30

692

09:15:41

573.30

593

09:15:46

573.30

3,399

09:16:10

573.30

4,754

09:16:16

573.30

2,000

09:16:16

573.30

860

09:16:55

573.20

2,929

09:17:12

573.30

147

09:17:18

573.30

1,264

09:17:18

573.30

1,000

09:18:28

573.20

651

09:18:35

573.30

1,000

09:18:36

573.30

2,000

09:18:36

573.30

1,190

09:18:36

573.30

401

09:19:08

573.30

3,632

09:19:08

573.30

603

09:20:13

573.10

1,900

09:20:13

573.10

1,000

09:20:15

573.10

2,000

09:20:47

573.20

1,302

09:21:14

573.00

4,195

09:21:17

573.00

1,615

09:21:36

572.90

4,390

09:22:24

573.00

2,878

09:22:24

573.00

2,247

09:22:24

573.00

285

09:22:29

573.00

1,299

09:22:29

573.00

384

09:22:29

573.00

8

09:22:33

573.00

4,227

09:23:26

572.80

4,533

09:23:41

572.80

5,410

09:23:46

572.80

255

09:23:51

572.60

1,300

09:23:51

572.60

1,000

09:23:51

572.60

883

09:23:51

572.60

123

09:24:13

572.70

3,914

09:24:13

572.70

2,633

09:24:13

572.70

2,000

09:24:13

572.70

1,496

09:24:13

572.70

600

09:24:13

572.70

177

09:24:20

572.50

2,544

09:24:26

572.60

1,141

09:24:38

572.70

5,410

09:24:38

572.70

1,018

09:24:38

572.70

1,000

09:24:48

572.70

4,177

09:24:48

572.70

1,233

09:25:21

572.40

1,000

09:25:22

572.40

4,777

09:25:50

572.10

5,092

09:26:42

571.90

4,331

09:27:20

572.30

1,923

09:27:20

572.30

1,218

09:27:20

572.30

1,200

09:27:20

572.30

1,000

09:27:20

572.30

916

09:27:42

572.40

3,085

09:27:42

572.40

2,702

09:28:27

572.20

2,424

09:28:39

572.30

1,829

09:28:51

572.30

5,344

09:28:52

572.30

1,105

09:30:12

571.90

1,478

09:30:12

571.90

1,292

09:30:17

571.90

2,000

09:30:17

571.90

1,194

09:30:36

572.10

1,248

09:30:36

572.10

427

09:30:40

571.80

2,182

09:31:02

571.70

1,999

09:31:13

572.00

3,348

09:31:31

571.90

3,383

09:31:31

571.90

2,027

09:31:32

571.90

1,903

09:32:05

571.60

1,425

09:32:05

571.60

351

09:32:15

571.70

2,000

09:32:15

571.70

817

09:32:15

571.70

214

09:32:15

571.70

213

09:32:30

571.80

5,309

09:33:13

571.70

2,000

09:33:28

571.80

1,000

09:33:28

571.80

916

09:33:28

571.80

786

09:33:28

571.80

284

09:34:04

571.90

179

09:34:08

571.80

764

09:34:10

571.80

3,775

09:34:28

571.90

3,756

09:34:28

571.90

1,654

09:34:30

571.90

1,000

09:35:15

571.90

3,983

09:35:15

571.90

778

09:37:13

572.30

2,000

09:37:13

572.30

1,043

09:37:13

572.30

1,000

09:37:13

572.30

1,000

09:37:13

572.30

868

09:37:13

572.30

427

09:38:18

572.40

2,468

09:38:35

572.40

1,356

09:39:20

572.50

1,200

09:39:20

572.50

1,000

09:39:20

572.50

880

09:39:20

572.50

500

09:39:35

572.30

5,410

09:39:35

572.30

4,521

09:39:42

572.40

650

09:40:39

572.50

5,348

09:40:39

572.50

62

09:40:43

572.40

2,112

09:42:17

572.50

279

09:42:22

572.50

2,724

09:42:22

572.50

1,300

09:42:22

572.50

972

09:42:22

572.50

834

09:42:22

572.50

707

09:42:22

572.50

427

09:42:22

572.50

100

09:42:49

572.20

1,974

09:42:49

572.20

1,186

09:43:33

572.20

1,434

09:43:54

572.20

3,000

09:43:59

572.20

2,410

09:44:01

572.10

4,843

09:44:01

572.10

1,257

09:44:01

572.10

701

09:44:07

572.10

1,928

09:44:07

572.10

801

09:44:07

572.10

709

09:45:30

572.30

4,877

09:45:30

572.30

1,440

09:47:27

572.20

2,380

09:47:27

572.20

1,289

09:47:47

572.30

1,000

09:47:47

572.30

656

09:49:22

572.30

3,249

09:49:22

572.30

781

09:49:23

572.30

1,000

09:49:23

572.30

346

09:51:20

572.20

3,910

09:51:34

572.10

713

09:51:34

572.10

118

09:52:37

572.00

1,615

09:53:13

572.00

3,795

09:53:28

572.00

3,697

09:53:28

572.00

1,713

09:53:30

572.00

4,683

09:53:30

572.00

727

09:53:35

572.00

4,955

09:54:17

572.10

260

09:54:17

572.10

167

09:54:22

572.10

747

09:54:22

572.10

440

09:54:22

572.10

427

09:54:27

572.10

470

09:54:27

572.10

427

09:54:32

572.10

427

09:54:37

572.10

427

09:55:17

572.10

1,156

09:55:17

572.10

1,127

09:55:17

572.10

1,000

09:55:17

572.10

740

09:55:17

572.10

427

09:55:17

572.10

264

09:55:18

572.10

1,000

09:55:53

572.00

1,036

09:55:54

572.00

2,092

09:55:57

572.00

2,000

09:55:57

572.00

128

09:56:26

571.80

5,410

09:57:01

572.00

1,878

09:57:01

572.00

1,758

09:57:01

572.00

1,518

09:57:01

572.00

362

09:57:35

572.00

5,410

09:58:14

572.30

3,554

09:58:14

572.30

527

09:58:43

572.40

2,364

09:58:47

572.40

1,200

09:58:52

572.40

2,000

09:58:52

572.40

1,283

09:58:52

572.40

201

09:59:20

572.30

3,073

09:59:20

572.30

750

09:59:20

572.30

515

09:59:20

572.30

427

09:59:20

572.30

400

09:59:50

572.20

2,810

09:59:50

572.20

2,600

10:00:29

571.90

2,137

10:00:29

571.90

2,000

10:00:29

571.90

957

10:01:06

571.60

1,000

10:01:06

571.60

321

10:01:06

571.60

35

10:01:11

571.60

140

10:01:16

571.60

1,000

10:01:21

571.60

3,246

10:01:41

571.60

2,002

10:01:41

571.60

2,000

10:01:41

571.60

1,000

10:01:41

571.60

427

10:02:16

571.50

2,000

10:02:16

571.50

1,652

10:02:16

571.50

1,061

10:02:16

571.50

236

10:02:16

571.50

192

10:02:53

571.90

2,000

10:03:05

571.90

1,000

10:03:08

571.80

1,301

10:03:08

571.80

16

10:04:17

572.00

1,000

10:04:17

572.00

350

10:04:17

572.00

1

10:04:22

572.00

1,000

10:04:22

572.00

590

10:04:38

572.30

472

10:04:39

572.30

3,800

10:04:39

572.30

1,138

10:04:42

572.30

1,002

10:04:42

572.30

1,000

10:04:42

572.30

1,000

10:04:42

572.30

328

10:04:47

572.30

1,000

10:04:47

572.30

1,000

10:04:47

572.30

409

10:04:52

572.30

2,140

10:04:52

572.30

1,000

10:04:52

572.30

239

10:05:10

572.10

392

10:05:31

572.10

1,391

10:05:31

572.10

1,335

10:05:36

572.10

322

10:05:41

572.10

453

10:05:46

572.10

2,000

10:05:46

572.10

1,944

10:05:46

572.10

1,214

10:05:46

572.10

1,100

10:05:46

572.10

500

10:05:46

572.10

446

10:06:09

572.20

75

10:06:15

572.20

2,000

10:06:58

572.50

750

10:06:58

572.50

333

10:07:03

572.50

2,000

10:07:03

572.50

2,000

10:07:03

572.50

1,417

10:07:03

572.50

1,265

10:07:03

572.50

1,140

10:07:03

572.50

700

10:07:03

572.50

468

10:07:03

572.50

454

10:07:03

572.50

331

10:07:03

572.50

96

10:07:16

572.50

1,623

10:07:33

572.50

1,121

10:07:33

572.50

519

10:07:39

572.50

383

10:07:45

572.60

1,013

10:07:50

572.60

1,051

10:07:50

572.60

721

10:07:55

572.60

1,478

10:07:55

572.60

201

10:08:04

572.50

5,410

10:08:52

572.20

2,575

10:08:52

572.20

1,300

10:08:52

572.20

1,200

10:08:52

572.20

436

10:08:52

572.20

239

10:09:29

572.40

2,065

10:09:29

572.40

1,904

10:09:58

572.50

2,000

10:10:02

572.40

3,404

10:10:02

572.40

2,410

10:10:02

572.40

2,000

10:10:02

572.40

1,000

10:10:04

572.30

2,125

10:10:04

572.30

456

10:10:04

572.30

204

10:10:04

572.30

93

10:11:01

572.00

2,000

10:11:01

572.00

563

10:11:16

571.90

1,149

10:11:23

571.90

1,724

10:11:23

571.90

1,300

10:11:23

571.90

1,000

10:11:23

571.90

741

10:11:23

571.90

440

10:11:23

571.90

241

10:11:58

571.50

5,300

10:12:34

571.40

3,059

10:12:34

571.40

2,000

10:12:34

571.40

52

10:12:35

571.40

508

10:12:35

571.40

381

10:13:03

571.00

5,141

10:13:43

570.90

5,410

10:14:19

570.70

3,800

10:14:19

570.70

967

10:14:19

570.70

643

10:14:57

570.90

4,015

10:14:57

570.90

951

10:15:31

570.80

1,642

10:15:31

570.80

221

10:15:38

570.80

2,814

10:16:36

571.00

3,011

10:16:36

571.00

2,399

10:17:43

571.40

750

10:18:27

571.50

5,410

10:19:28

571.50

2,000

10:19:28

571.50

2,000

10:19:28

571.50

1,000

10:19:28

571.50

850

10:19:38

571.40

2,545

10:19:38

571.40

1,631

10:19:38

571.40

1,234

10:20:37

571.40

3,276

10:20:37

571.40

2,720

10:20:37

571.40

1,166

10:20:38

571.40

1,486

10:20:38

571.40

648

10:21:29

571.40

2,000

10:21:29

571.40

1,200

10:21:29

571.40

1,018

10:21:29

571.40

766

10:21:29

571.40

426

10:21:37

571.20

406

10:22:11

571.50

3,530

10:22:11

571.50

1,511

10:22:16

571.40

5,410

10:22:16

571.40

1,224

10:24:49

572.00

2,000

10:24:49

572.00

170

10:25:05

572.00

2,683

10:25:05

572.00

2,000

10:25:05

572.00

1,200

10:25:05

572.10

1,079

10:25:05

572.00

1,000

10:25:05

572.10

702

10:25:05

572.10

663

10:26:10

571.90

1,000

10:26:10

571.90

750

10:26:13

571.80

3,701

10:26:13

571.80

2,238

10:26:13

571.80

964

10:26:13

571.80

750

10:27:42

571.90

5,080

10:27:50

571.70

5,410

10:28:01

571.60

2,000

10:28:01

571.60

1,000

10:28:06

571.60

1,369

10:28:06

571.60

427

10:28:11

571.70

1,000

10:28:11

571.70

427

10:28:11

571.70

12

10:28:35

571.60

1,025

10:28:35

571.60

379

10:28:36

571.60

16

10:28:40

571.70

2,231

10:28:40

571.70

2,000

10:28:41

571.70

49

10:31:06

571.70

2,109

10:31:06

571.70

1,200

10:31:06

571.70

1,000

10:31:06

571.70

674

10:31:06

571.70

427

10:31:07

571.70

2,000

10:31:07

571.70

830

10:31:07

571.70

669

10:31:07

571.70

427

10:31:07

571.70

427

10:31:07

571.70

427

10:31:07

571.70

427

10:31:07

571.70

203

10:31:11

571.70

1,200

10:31:11

571.70

1,000

10:31:11

571.70

345

10:31:11

571.70

197

10:31:11

571.70

34

10:31:16

571.70

559

10:31:16

571.70

445

10:31:20

571.60

2,800

10:31:20

571.60

1,900

10:31:20

571.60

531

10:31:20

571.60

179

10:31:21

571.60

1,561

10:31:42

571.60

2,000

10:31:42

571.60

1,528

10:31:42

571.60

759

10:31:42

571.60

715

10:32:37

571.80

1,031

10:32:37

571.80

592

10:32:37

571.80

253

10:32:37

571.80

110

10:32:42

571.80

2,000

10:32:42

571.80

1,638

10:32:42

571.80

192

10:33:00

571.80

1,820

10:33:00

571.80

978

10:33:00

571.80

225

10:33:35

571.80

1,808

10:33:35

571.80

1,303

10:33:35

571.80

1,200

10:33:35

571.80

867

10:33:35

571.80

800

10:33:35

571.80

735

10:35:34

571.90

2,000

10:35:34

571.90

1,000

10:35:34

571.90

701

10:35:34

571.90

636

10:35:34

571.90

153

10:35:54

572.00

1,817

10:35:54

572.00

1,248

10:35:54

572.00

1,000

10:35:54

572.00

950

10:35:55

572.00

1,142

10:35:55

572.00

704

10:36:00

571.90

1,430

10:36:00

571.90

1,248

10:36:12

571.80

2,315

10:36:19

571.90

1,758

10:36:19

571.90

1,438

10:36:19

571.90

1,300

10:36:19

571.90

1,248

10:36:19

571.90

823

10:36:19

571.80

228

10:36:19

571.90

156

10:36:53

571.80

1,775

10:36:53

571.80

1,715

10:36:53

571.80

1,100

10:36:53

571.80

502

10:37:48

571.60

1,200

10:37:48

571.60

245

10:37:48

571.60

83

10:37:53

571.70

2,000

10:37:53

571.70

1,037

10:37:53

571.70

1,000

10:38:32

571.50

857

10:38:32

571.50

756

10:38:37

571.60

1,750

10:38:37

571.60

1,693

10:38:37

571.60

609

10:38:37

571.60

230

10:39:00

571.60

2,000

10:39:00

571.60

1,000

10:39:05

571.60

279

10:39:05

571.60

210

10:39:05

571.60

100

10:39:11

571.60

1,115

10:40:34

571.70

2,000

10:40:34

571.70

719

10:40:34

571.70

534

10:40:34

571.70

393

10:40:34

571.70

213

10:40:43

571.80

1,455

10:40:43

571.80

310

10:41:31

571.80

4,120

10:41:31

571.80

1,240

10:42:20

571.50

345

10:42:26

571.60

2,170

10:42:26

571.60

1,640

10:44:23

571.70

3,668

10:44:23

571.70

844

10:44:23

571.70

659

10:44:36

571.70

427

10:44:36

571.70

221

10:44:36

571.70

219

10:44:46

571.70

2,027

10:44:47

571.70

526

10:44:51

571.70

1,431

10:44:51

571.70

682

10:46:11

571.90

3,786

10:46:11

571.90

1,624

10:46:11

571.90

720

10:46:11

571.90

228

10:48:27

572.10

1,520

10:48:42

572.30

2,000

10:48:42

572.30

1,282

10:48:42

572.30

758

10:49:40

572.20

1,200

10:49:40

572.20

1,116

10:49:40

572.20

1,100

10:49:40

572.20

766

10:49:46

572.20

1,132

10:50:47

572.20

3,259

10:50:47

572.20

1,000

10:50:49

572.20

1,702

10:52:05

572.30

1,345

10:53:25

572.50

2,723

10:53:53

572.60

2,852

10:53:53

572.60

1,339

10:53:53

572.60

1,250

10:53:53

572.60

1,219

10:54:29

572.50

2,293

10:55:41

572.60

1,587

10:56:08

572.70

1,200

10:56:08

572.70

1,182

10:56:08

572.70

1,099

10:56:13

572.70

1,000

10:56:13

572.70

512

10:56:13

572.70

187

10:56:25

572.70

1,265

10:58:08

572.30

1,165

10:58:09

572.30

2,000

10:58:09

572.30

351

10:58:14

572.30

2,000

10:58:14

572.30

701

10:58:14

572.30

312

10:59:21

572.30

1,718

10:59:21

572.30

1,272

10:59:28

572.30

1,398

11:02:08

572.60

4,561

11:02:08

572.60

81

11:03:12

572.60

1,067

11:03:12

572.60

944

11:03:12

572.60

237

11:03:42

572.50

2,043

11:03:42

572.50

709

11:04:38

572.90

1,145

11:04:38

572.90

1,000

11:04:38

572.90

1,000

11:04:38

572.90

544

11:04:43

572.90

3,734

11:07:49

573.40

1,000

11:07:49

573.40

336

11:07:54

573.30

1,815

11:07:54

573.30

1,000

11:07:54

573.30

763

11:08:03

573.30

1,785

11:08:03

573.30

656

11:08:08

573.30

900

11:08:08

573.30

287

11:08:08

573.30

212

11:08:08

573.30

34

11:08:13

573.30

1,000

11:08:13

573.30

898

11:08:13

573.30

248

11:08:13

573.30

77

11:08:48

573.40

4,201

11:11:38

573.70

5,410

11:11:39

573.60

1,000

11:11:39

573.60

245

11:11:39

573.70

205

11:12:08

573.50

3,814

11:12:08

573.50

1,102

11:12:08

573.50

527

11:13:23

573.40

1,349

11:13:23

573.40

1,284

11:13:23

573.40

1,000

11:13:24

573.30

1,168

11:13:26

573.30

1,214

11:13:26

573.30

1,000

11:13:26

573.30

97

11:14:52

573.20

4,355

11:14:52

573.20

3,410

11:14:52

573.20

2,000

11:14:57

573.20

1,100

11:15:43

573.20

2,000

11:15:43

573.20

1,236

11:15:43

573.20

1,000

11:15:43

573.20

637

11:16:37

573.10

2,556

11:16:37

573.10

2,328

11:17:00

573.00

5,410

11:17:05

572.90

1,419

11:18:43

573.10

1,609

11:18:43

573.10

1,100

11:18:43

573.10

1,000

11:18:43

573.10

240

11:20:23

573.40

438

11:20:28

573.40

1,592

11:20:32

573.40

2,745

11:20:32

573.40

683

11:20:33

573.40

1,639

11:20:33

573.40

1,000

11:20:33

573.40

565

11:20:44

573.40

2,000

11:20:44

573.40

757

11:20:51

573.40

906

11:23:02

573.60

2,085

11:23:02

573.60

1,308

11:23:02

573.60

1,000

11:23:27

573.60

5,304

11:23:27

573.60

106

11:24:25

573.40

2,000

11:24:25

573.40

1,284

11:24:25

573.40

1,159

11:24:25

573.40

950

11:24:25

573.40

17

11:24:30

573.40

1,133

11:27:41

573.80

1,212

11:27:41

573.80

1,000

11:27:41

573.80

800

11:27:46

573.80

2,000

11:27:46

573.80

119

11:28:51

574.00

4,941

11:29:05

574.00

5,174

11:29:47

574.20

1,799

11:29:47

574.20

950

11:29:47

574.20

598

11:29:52

574.20

1,500

11:29:57

574.20

1,000

11:29:57

574.20

576

11:30:28

574.20

1,272

11:30:28

574.20

1,000

11:30:28

574.20

903

11:30:28

574.20

590

11:30:28

574.20

157

11:30:29

574.20

1,000

11:30:29

574.20

336

11:31:10

574.30

3,622

11:31:10

574.30

1,000

11:31:10

574.30

581

11:31:41

574.30

2,211

11:31:41

574.30

2,000

11:31:41

574.30

1,000

11:32:48

574.70

2,000

11:32:48

574.70

1,000

11:32:53

574.70

2,000

11:32:53

574.70

778

11:33:15

574.70

1,100

11:33:15

574.70

1,000

11:33:15

574.70

400

11:33:20

574.70

2,000

11:33:20

574.70

750

11:33:20

574.70

404

11:33:48

574.60

4,443

11:33:48

574.60

679

11:34:28

574.60

4,567

11:34:48

574.70

1,116

11:36:06

574.70

1,260

11:36:07

574.70

2,000

11:36:07

574.70

1,278

11:36:07

574.60

1,200

11:36:07

574.70

1,100

11:36:07

574.70

1,000

11:36:07

574.70

767

11:36:08

574.60

643

11:36:08

574.60

53

11:36:11

574.60

1,260

11:36:11

574.60

30

11:37:16

574.60

163

11:38:11

574.60

5,410

11:38:23

574.80

4,301

11:38:37

574.80

1,000

11:38:45

574.70

2,000

11:38:45

574.70

564

11:38:50

574.70

1,913

11:38:50

574.70

298

11:38:50

574.70

289

11:38:50

574.70

18

11:38:58

574.70

1,975

11:38:59

574.70

1,100

11:38:59

574.70

656

11:38:59

574.70

469

11:39:03

574.70

1,367

11:39:57

574.50

296

11:40:02

574.50

500

11:40:07

574.50

600

11:40:12

574.50

800

11:40:12

574.50

600

11:40:29

574.70

2,061

11:40:50

574.80

3,370

11:40:50

574.80

600

11:40:50

574.80

576

11:40:55

574.80

1,000

11:40:55

574.80

600

11:41:16

575.00

5,344

11:42:19

574.90

4,024

11:42:19

574.90

501

11:42:40

575.00

300

11:42:51

575.00

5,084

11:43:15

575.20

3,522

11:43:15

575.20

1,000

11:43:15

575.20

888

11:44:02

575.50

1,000

11:44:08

575.50

1,261

11:44:08

575.50

630

11:44:19

575.60

2,000

11:44:19

575.60

1,000

11:44:19

575.60

179

11:44:48

575.80

1,661

11:44:51

575.70

3,043

11:45:47

575.50

5,410

11:45:52

575.50

1,149

11:46:15

575.60

2,050

11:46:15

575.60

1,631

11:46:15

575.60

987

11:48:56

576.10

587

11:49:01

576.10

2,000

11:49:01

576.10

1,200

11:49:01

576.10

900

11:49:01

576.10

500

11:49:01

576.10

423

11:49:56

576.20

1,000

11:49:56

576.20

700

11:50:03

576.20

477

11:50:08

576.20

2,000

11:50:08

576.20

1,500

11:50:08

576.20

1,000

11:50:13

576.20

2,470

11:50:28

576.10

903

11:50:34

576.10

1,000

11:50:45

576.20

2,449

11:50:45

576.20

521

11:50:50

576.20

2,253

11:51:37

576.10

1,296

11:51:37

576.10

474

11:51:44

576.20

2,000

11:51:53

576.20

1,674

11:52:50

576.00

2,000

11:52:50

576.00

1,786

11:52:50

576.00

1,272

11:52:50

576.00

170

11:53:31

575.90

262

11:53:31

575.90

258

11:53:31

575.90

141

11:53:48

575.80

3,847

11:54:05

575.60

3,175

11:54:05

575.60

1,079

11:54:05

575.60

600

11:54:05

575.60

556

11:54:35

575.70

369

11:55:52

575.80

4,445

11:55:52

575.80

2,000

11:55:52

575.80

1,581

11:55:52

575.80

965

11:55:52

575.80

933

11:55:52

575.80

812

11:55:52

575.80

84

11:55:57

575.80

2,000

11:55:57

575.80

300

11:56:17

575.80

1,000

11:56:17

575.80

100

11:56:23

575.80

2,000

11:56:23

575.80

712

11:58:00

575.80

4,775

11:58:31

575.80

3,569

11:58:31

575.80

2,482

11:59:01

575.40

5,000

11:59:01

575.40

394

11:59:56

575.30

2,522

12:03:00

574.80

981

12:03:00

574.80

769

12:03:00

574.80

275

12:03:15

574.80

2,368

12:03:39

574.60

5,410

12:04:26

574.50

5,410

12:06:11

574.40

1,834

12:06:11

574.40

1,604

12:06:11

574.40

521

12:06:11

574.40

100

12:06:12

574.40

1,161

12:06:12

574.40

226

12:07:15

574.60

3,081

12:07:15

574.60

1,342

12:07:32

574.60

1,000

12:07:32

574.60

750

12:07:37

574.60

521

12:07:42

574.60

263

12:07:47

574.70

2,000

12:07:47

574.70

1,000

12:07:47

574.70

583

12:07:47

574.70

263

12:08:01

574.60

1,820

12:08:01

574.60

1,769

12:08:01

574.60

1,303

12:09:08

574.70

2,216

12:09:08

574.70

1,000

12:09:11

574.40

1,351

12:09:11

574.40

311

12:09:51

574.20

2,000

12:09:59

574.20

3,448

12:10:28

574.30

2,269

12:10:28

574.30

1,000

12:10:32

574.30

2,000

12:10:37

574.30

1,239

12:10:51

574.20

4,631

12:10:51

574.20

467

12:11:39

574.00

4,628

12:13:29

574.00

5,000

12:13:58

574.00

4,946

12:13:58

574.00

4,758

12:14:18

574.00

1,000

12:15:00

574.10

1,749

12:15:00

574.10

1,000

12:15:05

574.10

1,000

12:15:05

574.10

758

12:15:05

574.10

100

12:15:10

574.10

1,000

12:15:16

574.10

2,000

12:15:16

574.10

36

12:15:32

574.00

925

12:15:37

574.00

1,732

12:16:09

574.10

2,000

12:16:14

574.10

1,000

12:16:14

574.10

700

12:16:14

574.10

600

12:16:14

574.10

600

12:16:14

574.10

600

12:16:27

574.10

600

12:16:27

574.10

500

12:16:27

574.10

500

12:16:27

574.10

9

12:16:49

574.10

2,000

12:16:49

574.10

1,000

12:16:54

574.10

1,000

12:16:54

574.10

425

12:16:54

574.10

177

12:17:04

574.10

1,675

12:17:04

574.10

301

12:18:22

574.50

2,000

12:18:22

574.50

1,000

12:18:27

574.50

1,000

12:18:34

574.30

494

12:20:30

574.50

1,637

12:20:45

574.60

1,960

12:20:50

574.60

1,635

12:22:45

575.20

1,000

12:23:22

575.20

3,344

12:23:22

575.20

1,802

12:23:22

575.20

1,628

12:23:22

575.20

1,000

12:24:28

575.20

2,000

12:24:28

575.20

1,296

12:24:28

575.20

1,100

12:24:28

575.20

1,000

12:24:28

575.20

14

12:24:37

575.20

1,296

12:24:37

575.20

466

12:26:46

575.70

1,000

12:27:38

576.00

5,410

12:27:42

575.90

5,410

12:27:42

575.90

2,000

12:27:42

575.80

1,224

12:27:42

575.90

1,000

12:27:42

575.80

1,000

12:27:42

575.90

186

12:27:52

575.80

1,413

12:28:10

575.70

5,410

12:28:10

575.70

2,291

12:28:10

575.70

1,200

12:28:10

575.70

1,182

12:28:10

575.70

640

12:28:10

575.70

217

12:28:22

575.40

1,473

12:28:22

575.40

1,138

12:28:22

575.40

561

12:29:13

575.20

1,758

12:29:13

575.20

1,308

12:29:13

575.20

1,000

12:29:13

575.20

818

12:29:13

575.20

495

12:29:13

575.20

282

12:30:44

575.50

123

12:31:08

575.60

4,020

12:31:08

575.60

892

12:31:08

575.60

498

12:31:12

575.60

1,064

12:31:12

575.60

1,000

12:31:12

575.60

963

12:31:17

575.60

2,000

12:31:29

575.60

2,000

12:31:29

575.60

919

12:31:31

575.50

1,237

12:31:31

575.50

197

12:32:04

575.60

1,357

12:32:04

575.60

1,236

12:32:04

575.60

1,133

12:32:04

575.60

1,131

12:32:04

575.60

550

12:32:58

575.70

750

12:32:58

575.70

319

12:33:02

575.60

2,788

12:33:03

575.60

1,212

12:33:03

575.60

1,089

12:33:03

575.60

253

12:34:15

575.90

3,362

12:34:15

575.90

74

12:36:01

576.50

2,431

12:36:01

576.50

1,900

12:36:37

576.40

5,106

12:36:44

576.40

1,147

12:36:44

576.40

151

12:37:39

576.80

3,359

12:37:39

576.80

1,300

12:37:39

576.80

409

12:37:53

576.80

3,029

12:37:53

576.80

1,976

12:37:53

576.80

336

12:38:38

576.50

1,224

12:38:38

576.50

1,000

12:38:38

576.50

1,000

12:38:38

576.50

950

12:38:38

576.50

505

12:38:39

576.50

1,000

12:39:15

576.40

165

12:40:21

576.70

985

12:40:22

576.70

3,467

12:40:22

576.70

2,000

12:40:22

576.70

1,100

12:40:22

576.70

759

12:40:22

576.70

656

12:40:48

576.60

1,476

12:42:36

576.50

1,240

12:42:36

576.50

1,026

12:42:36

576.50

1,000

12:42:36

576.50

890

12:42:36

576.50

855

12:42:36

576.50

750

12:43:59

576.80

3,749

12:44:00

576.80

1,212

12:44:00

576.80

42

12:44:01

576.80

833

12:44:01

576.80

489

12:44:29

576.80

744

12:44:29

576.80

374

12:45:13

577.00

2,619

12:46:05

577.30

2,000

12:46:05

577.30

418

12:46:58

577.60

454

12:47:17

577.60

1,678

12:47:17

577.60

1,000

12:47:17

577.60

750

12:47:17

577.60

470

12:47:17

577.60

157

12:47:17

577.60

130

12:47:22

577.60

2,958

12:47:22

577.60

1,272

12:47:22

577.60

46

12:47:23

577.60

2,058

12:47:28

577.70

5,410

12:47:30

577.70

1,000

12:47:30

577.70

950

12:47:35

577.70

1,000

12:47:35

577.70

830

12:48:10

577.60

3,848

12:48:38

577.80

1,342

12:49:33

577.70

2,389

12:49:33

577.70

1,443

12:49:33

577.70

900

12:49:33

577.70

400

12:49:40

577.60

1,000

12:49:40

577.60

34

12:49:45

577.60

2,000

12:49:45

577.60

1,000

12:49:45

577.60

1,000

12:49:50

577.50

1,745

12:50:57

577.70

1,712

12:50:57

577.70

1,605

12:50:57

577.70

858

12:50:57

577.70

321

12:51:06

577.50

500

12:51:06

577.50

100

12:51:07

577.50

700

12:51:07

577.50

600

12:51:07

577.50

600

12:51:07

577.50

500

12:51:07

577.50

500

12:53:03

577.10

4,369

12:53:19

577.10

2,000

12:53:19

577.10

858

12:53:19

577.10

800

12:53:19

577.10

800

12:53:19

577.10

800

12:53:19

577.10

500

12:54:10

577.10

1,658

12:54:10

577.10

1,530

12:54:10

577.10

1,000

12:54:10

577.10

750

12:54:10

577.10

168

12:54:45

577.20

2,000

12:54:50

577.20

1,060

12:54:57

577.20

2,158

12:54:57

577.20

1,000

12:55:11

577.20

498

12:55:16

577.20

2,000

12:55:16

577.20

1,000

12:55:21

577.20

1,826

12:56:15

577.10

4,503

12:56:15

577.10

1,235

12:58:10

577.10

1,438

12:58:24

577.20

1,389

12:58:24

577.20

1,000

12:58:24

577.20

700

12:58:24

577.20

466

13:00:56

577.30

1,000

13:00:56

577.30

669

13:00:59

577.20

1,060

13:00:59

577.20

1,016

13:00:59

577.20

1,000

13:04:52

577.20

5,191

13:04:52

577.20

1,433

13:04:59

576.80

3,018

13:04:59

576.80

331

13:05:51

576.90

1,273

13:06:51

577.00

3,352

13:06:51

577.00

978

13:06:51

577.00

404

13:06:52

577.00

1,000

13:07:27

577.10

1,493

13:07:27

577.10

1,100

13:07:27

577.10

1,000

13:07:27

577.10

760

13:07:27

577.10

596

13:07:27

577.10

507

13:09:48

577.10

3,194

13:09:48

577.10

447

13:09:49

577.10

100

13:10:44

577.10

1,360

13:10:44

577.10

373

13:11:18

576.80

2,667

13:11:18

576.80

1,140

13:11:31

576.80

1,756

13:12:22

576.60

1,835

13:12:27

576.60

2,121

13:12:27

576.60

807

13:15:01

576.30

1,619

13:15:01

576.30

1,464

13:15:01

576.30

1,110

13:15:01

576.30

1,000

13:15:57

576.30

2,000

13:15:57

576.30

1,456

13:15:57

576.30

1,000

13:16:12

576.40

1,344

13:18:09

576.10

3,800

13:18:09

576.10

563

13:18:10

576.10

895

13:18:10

576.10

871

13:20:09

576.30

2,914

13:20:09

576.30

508

13:20:12

576.30

1,268

13:21:50

575.90

3,982

13:21:51

575.90

1,853

13:24:42

575.70

3,685

13:24:51

575.70

518

13:26:56

575.90

4,640

13:26:56

575.90

2,000

13:26:56

575.90

1,015

13:26:56

575.90

1,000

13:26:56

575.90

871

13:26:56

575.90

770

13:26:56

575.90

524

13:26:57

575.80

1,775

13:26:58

575.80

2,000

13:26:58

575.80

1,000

13:26:58

575.80

27

13:27:42

575.90

4,937

13:29:00

575.70

4,705

13:29:21

575.70

1,855

13:30:02

576.20

5,000

13:30:02

576.20

3,410

13:30:02

576.20

2,000

13:30:02

576.20

410

13:30:30

575.20

4,737

13:31:03

574.60

5,410

13:31:18

574.40

5,410

13:32:27

575.90

4,991

13:32:53

575.90

3,699

13:32:53

575.90

1,640

13:33:30

576.50

2,753

13:33:32

576.50

2,630

13:34:14

576.80

2,000

13:34:14

576.80

1,477

13:34:14

576.80

1,000

13:34:39

577.20

5,410

13:35:19

577.10

2,000

13:35:19

577.10

1,308

13:35:21

576.90

2,129

13:35:48

576.50

3,025

13:35:48

576.50

2,385

13:36:25

575.90

1,758

13:36:25

575.90

1,284

13:36:25

575.90

1,000

13:36:25

575.80

1,000

13:36:59

576.40

4,923

13:37:30

576.20

3,986

13:37:30

576.20

861

13:37:30

576.20

477

13:38:04

575.90

2,959

13:38:04

575.90

1,262

13:38:04

575.90

620

13:38:08

575.90

1,000

13:38:08

575.90

288

13:38:33

575.80

4,451

13:38:33

575.80

661

13:39:18

576.40

4,508

13:39:53

576.70

2,000

13:39:53

576.70

1,000

13:40:22

576.60

4,519

13:41:17

576.20

5,246

13:41:38

576.20

2,000

13:41:38

576.20

1,759

13:41:38

576.20

1,063

13:41:38

576.20

1,000

13:42:10

575.80

5,403

13:42:51

576.00

2,000

13:42:51

576.00

1,272

13:42:51

576.00

1,000

13:42:51

576.00

843

13:43:17

575.90

2,000

13:43:17

575.90

1,100

13:43:17

575.90

1,000

13:43:17

575.90

816

13:43:24

575.90

1,000

13:43:24

575.90

344

13:44:30

576.40

4,488

13:44:30

576.40

555

13:45:11

576.30

2,000

13:45:11

576.30

181

13:45:22

576.40

1,000

13:45:22

576.40

422

13:45:26

576.40

1,143

13:45:47

576.30

290

13:45:52

576.30

1,000

13:45:52

576.30

540

13:45:57

576.30

2,944

13:45:57

576.30

1,163

13:45:57

576.30

243

13:46:28

576.20

2,597

13:46:28

576.20

2,144

13:46:44

576.20

1,000

13:46:44

576.20

261

13:46:44

576.20

175

13:46:49

576.20

3,246

13:46:49

576.20

1,000

13:47:13

575.90

3,864

13:47:13

575.90

1,500

13:47:47

575.70

2,721

13:47:47

575.70

2,689

13:48:37

576.00

3,381

13:48:37

576.00

1,736

13:48:52

576.10

1,022

13:48:52

576.10

1,000

13:48:52

576.10

300

13:49:39

576.00

200

13:49:50

576.00

4,146

13:50:19

576.10

111

13:50:19

576.10

100

13:50:24

576.10

191

13:51:13

576.60

2,529

13:51:13

576.60

1,683

13:51:13

576.60

626

13:51:51

576.40

1,000

13:51:51

576.40

539

13:52:05

576.40

1,296

13:52:09

576.20

2,146

13:52:16

576.20

3,001

13:52:20

576.20

2,409

13:52:59

576.20

5,410

13:53:33

576.10

2,000

13:53:33

576.10

1,272

13:53:33

576.10

1,019

13:53:33

576.10

1,015

13:53:38

576.10

889

13:53:38

576.10

281

13:54:01

576.00

4,335

13:54:08

575.90

570

13:54:08

575.90

420

13:54:08

575.90

100

13:54:46

576.10

1,848

13:54:51

576.10

2,000

13:54:51

576.10

1,000

13:54:51

576.10

284

13:55:11

576.00

1,224

13:55:17

576.00

1,224

13:55:27

576.10

183

13:55:51

576.10

3,800

13:55:51

576.10

1,418

13:55:51

576.10

192

13:55:52

576.10

1,993

13:56:19

575.90

458

13:56:30

575.90

2,000

13:56:40

575.90

1,000

13:56:58

576.00

6,883

13:57:03

576.00

1,384

13:58:02

576.70

4,362

13:58:05

576.80

1,000

13:58:05

576.80

189

13:58:39

576.70

2,000

13:58:39

576.70

1,200

13:58:39

576.70

1,000

13:58:39

576.70

451

13:58:39

576.70

409

13:58:39

576.70

258

13:59:34

576.90

1,899

13:59:34

576.90

1,260

13:59:34

576.90

484

13:59:51

576.90

747

13:59:51

576.90

527

13:59:51

576.90

212

13:59:51

576.90

173

13:59:55

576.90

3,751

13:59:56

576.90

1,641

14:00:25

577.10

2,023

14:00:25

577.10

1,166

14:00:25

577.10

1,020

14:00:25

577.10

746

14:00:25

577.10

281

14:01:07

577.20

700

14:01:07

577.20

500

14:01:07

577.20

13

14:01:14

577.20

800

14:01:14

577.20

800

14:01:14

577.20

500

14:01:21

577.30

1,000

14:01:21

577.30

800

14:01:21

577.30

700

14:01:21

577.30

700

14:01:21

577.30

500

14:01:26

577.30

2,000

14:01:26

577.30

600

14:01:26

577.30

583

14:01:26

577.30

522

14:01:48

577.20

2,000

14:01:48

577.20

800

14:01:48

577.20

743

14:01:48

577.20

700

14:01:48

577.20

700

14:01:48

577.20

500

14:02:29

577.50

1,166

14:02:29

577.50

1,000

14:02:29

577.50

306

14:02:34

577.50

772

14:02:34

577.50

700

14:02:41

577.50

5,410

14:02:41

577.50

186

14:03:28

577.80

5,410

14:03:34

577.80

1,398

14:03:43

577.70

2,608

14:03:43

577.70

2,368

14:04:22

578.20

4,902

14:04:47

577.80

2,768

14:04:47

577.80

2,642

14:04:48

577.80

1,271

14:05:20

577.80

1,829

14:05:20

577.80

1,000

14:05:20

577.80

998

14:05:20

577.80

584

14:05:20

577.80

487

14:05:46

577.50

1,071

14:05:48

577.50

3,739

14:06:46

577.20

2,000

14:07:01

577.20

2,400

14:07:53

577.60

5,151

14:08:26

577.40

2,000

14:08:26

577.40

1,600

14:08:26

577.40

1,000

14:08:26

577.40

326

14:10:52

577.50

1,194

14:10:52

577.50

1,000

14:10:52

577.50

921

14:10:52

577.50

520

14:10:52

577.50

400

14:10:52

577.50

258

14:10:52

577.50

221

14:11:39

577.40

5,234

14:11:59

577.60

1,162

14:13:22

577.60

893

14:13:27

577.30

1,771

14:13:27

577.40

1,166

14:13:27

577.30

54

14:13:35

577.30

1,397

14:13:35

577.30

1,000

14:13:40

577.30

2,000

14:13:40

577.30

1,000

14:13:40

577.30

363

14:13:40

577.30

337

14:13:58

577.20

2,341

14:13:58

577.20

1,000

14:13:58

577.20

751

14:13:58

577.20

484

14:14:23

577.40

1,296

14:14:23

577.40

303

14:14:23

577.40

141

14:14:35

577.40

1,000

14:14:35

577.40

516

14:14:35

577.40

345

14:14:35

577.40

310

14:14:37

577.30

1,295

14:14:37

577.30

877

14:15:04

577.40

144

14:15:09

577.40

247

14:15:14

577.40

1,166

14:15:14

577.40

1,000

14:15:14

577.40

662

14:15:18

577.30

2,117

14:15:54

577.50

5,410

14:15:56

577.50

1,104

14:16:14

577.50

500

14:16:14

577.50

487

14:16:14

577.50

321

14:16:19

577.50

660

14:16:19

577.50

329

14:16:30

577.50

1,000

14:16:35

577.50

1,000

14:17:13

577.80

975

14:17:16

577.80

4,840

14:17:16

577.80

570

14:17:35

577.90

386

14:17:35

577.90

317

14:17:35

577.90

234

14:17:40

578.00

2,735

14:17:40

578.00

1,372

14:18:02

577.90

1,000

14:18:02

577.90

990

14:18:02

577.90

414

14:18:02

577.90

102

14:18:07

577.90

2,000

14:18:07

577.90

1,000

14:18:07

577.90

98

14:18:33

577.90

1,372

14:18:33

577.90

1,293

14:18:33

577.90

916

14:18:33

577.90

750

14:18:33

577.90

567

14:19:08

578.00

5,410

14:19:36

578.20

3,171

14:19:36

578.20

2,239

14:20:30

578.70

1,200

14:20:30

578.70

797

14:21:01

578.80

4,769

14:21:40

578.90

1,372

14:21:40

578.90

672

14:21:50

578.80

1,372

14:21:50

578.80

731

14:21:55

578.80

1,203

14:21:55

578.80

731

14:22:09

578.80

372

14:22:24

578.80

1,372

14:22:24

578.80

731

14:22:24

578.80

724

14:22:24

578.80

640

14:22:24

578.80

400

14:22:31

578.90

1,166

14:22:42

578.80

4,428

14:22:42

578.80

826

14:23:24

578.60

4,468

14:23:57

578.40

1,372

14:23:57

578.40

504

14:24:08

578.40

3,104

14:24:08

578.40

429

14:25:01

578.50

1,600

14:25:06

578.50

507

14:25:06

578.50

339

14:25:11

578.50

2,435

14:25:11

578.50

1,200

14:25:16

578.40

2,544

14:25:16

578.40

1,282

14:25:16

578.40

997

14:25:51

578.50

5,410

14:25:51

578.50

2,000

14:25:51

578.50

1,296

14:25:51

578.50

1,091

14:25:51

578.50

1,000

14:26:22

578.50

1,636

14:26:22

578.50

1,448

14:26:22

578.50

1,000

14:26:22

578.50

763

14:26:22

578.50

551

14:26:32

578.40

5,410

14:26:59

578.10

5,410

14:27:20

578.10

3,647

14:27:20

578.10

1,763

14:28:09

578.00

436

14:28:15

578.10

2,000

14:28:15

578.10

814

14:28:20

578.10

2,000

14:28:20

578.10

1,000

14:28:20

578.10

269

14:28:32

578.00

2,000

14:28:32

578.00

1,000

14:28:37

578.00

1,878

14:28:53

577.90

2,644

14:28:53

577.90

1,500

14:28:53

577.90

966

14:29:20

578.00

2,000

14:29:20

578.00

227

14:29:24

577.80

2,829

14:29:54

577.80

5,368

14:29:58

578.00

1,000

14:29:58

578.00

252

14:30:08

577.60

1,308

14:30:08

577.60

1,195

14:30:08

577.60

1,000

14:30:08

577.60

500

14:30:08

577.60

330

14:30:08

577.60

163

14:30:29

577.10

1,000

14:30:29

577.10

564

14:30:29

577.00

7

14:30:44

577.00

1,000

14:30:49

577.10

1,000

14:30:54

577.10

401

14:31:00

577.10

2,840

14:31:00

577.10

2,000

14:31:00

577.10

1,200

14:31:00

577.10

1,000

14:31:05

577.10

610

14:31:05

577.10

500

14:31:05

577.10

303

14:31:17

577.20

3,203

14:31:17

577.20

1,079

14:31:22

577.20

2,840

14:31:22

577.20

1,166

14:31:22

577.20

1,000

14:31:26

577.20

777

14:31:26

577.20

559

14:31:34

577.40

1,000

14:31:57

577.60

2,527

14:31:57

577.60

1,454

14:31:57

577.60

743

14:31:57

577.60

725

14:32:17

577.40

2,461

14:32:17

577.40

1,180

14:32:17

577.40

893

14:32:20

577.20

5,410

14:32:34

576.90

1,090

14:32:35

576.80

1,166

14:32:45

576.90

817

14:32:47

577.00

2,689

14:32:47

577.00

1,000

14:32:47

577.00

400

14:32:48

577.00

2,000

14:32:52

577.00

1,535

14:33:00

576.80

2,840

14:33:00

576.80

2,000

14:33:00

576.80

1,000

14:33:00

576.80

176

14:33:09

576.70

2,840

14:33:09

576.70

500

14:33:10

576.70

1,699

14:33:22

576.60

2,805

14:33:22

576.60

2,500

14:33:35

576.00

2,987

14:33:35

576.00

1,500

14:33:43

576.10

1,836

14:33:48

575.90

5,339

14:34:02

576.00

5,410

14:34:16

576.60

1,000

14:34:16

576.60

136

14:34:25

576.50

3,399

14:34:26

576.50

303

14:34:38

576.70

4,855

14:34:51

576.80

2,000

14:34:56

576.70

2,500

14:34:56

576.70

523

14:35:04

577.20

1,147

14:35:04

577.20

1,000

14:35:31

577.00

1,076

14:35:31

577.10

1,000

14:35:31

577.00

639

14:35:38

576.90

1,881

14:35:44

576.90

2,000

14:35:44

576.90

1,000

14:35:57

576.90

1,000

14:35:59

576.90

1,000

14:35:59

576.90

196

14:35:59

576.90

118

14:36:13

576.80

5,017

14:36:26

576.50

2,771

14:36:26

576.50

200

14:36:26

576.50

41

14:36:27

576.50

2,362

14:37:08

577.10

2,163

14:37:13

577.10

2,000

14:37:19

577.10

2,000

14:37:21

577.00

1,982

14:37:21

577.00

1,493

14:37:21

577.00

306

14:37:38

577.00

1,432

14:37:38

577.00

1,100

14:37:38

577.00

1,000

14:37:41

577.00

1,341

14:37:41

577.00

480

14:37:46

576.90

5,314

14:37:58

577.00

3,410

14:37:58

577.00

2,000

14:38:13

577.10

4,366

14:38:13

577.10

1,044

14:38:30

577.20

1,600

14:38:30

577.20

1,200

14:38:30

577.20

1,051

14:38:30

577.20

1,000

14:38:30

577.20

809

14:39:03

577.10

1,500

14:39:04

577.10

438

14:39:07

577.10

5,410

14:39:09

577.10

3,310

14:39:09

577.10

2,100

14:39:09

577.10

1,890

14:39:12

577.20

1,161

14:39:12

577.20

73

14:39:35

577.40

5,410

14:39:40

577.40

2,434

14:39:40

577.40

663

14:39:40

577.40

400

14:39:40

577.40

93

14:39:45

577.40

1,000

14:39:45

577.40

768

14:39:50

577.20

1,178

14:40:04

577.30

4,328

14:40:14

577.30

5,000

14:40:14

577.30

1,345

14:40:14

577.30

410

14:40:35

577.50

4,239

14:41:07

577.90

836

14:41:07

577.90

710

14:41:10

577.80

2,607

14:41:10

577.80

298

14:41:23

577.80

2,000

14:41:23

577.80

1,000

14:41:24

577.70

2,347

14:41:44

577.50

1,000

14:41:51

577.50

1,500

14:41:52

577.50

1,717

14:41:52

577.50

1,130

14:41:53

577.50

1,500

14:41:53

577.50

1,500

14:41:56

577.70

1,838

14:41:56

577.70

1,166

14:41:56

577.70

419

14:42:11

577.80

3,907

14:42:11

577.80

1,500

14:42:26

577.70

1,849

14:42:29

577.80

1,000

14:42:29

577.80

978

14:42:52

578.00

1,000

14:43:14

578.20

912

14:43:16

578.20

2,461

14:43:16

578.20

2,000

14:43:16

578.20

1,919

14:43:16

578.20

1,491

14:43:16

578.20

48

14:43:22

578.20

5,410

14:43:44

578.30

2,244

14:43:45

578.30

3,064

14:44:07

578.10

1,000

14:44:14

578.10

1,300

14:44:14

578.10

1,000

14:44:14

578.10

750

14:44:14

578.10

100

14:44:17

578.00

1,963

14:44:17

578.00

1,552

14:44:17

578.00

1,369

14:44:17

578.00

526

14:44:18

578.00

154

14:44:25

578.10

1,000

14:44:25

578.10

667

14:44:25

578.10

381

14:44:56

578.30

3,518

14:44:56

578.30

1,079

14:44:56

578.30

1

14:44:58

578.30

1,212

14:44:58

578.30

1,200

14:44:59

578.30

384

14:45:03

578.40

1,495

14:45:09

578.30

5,410

14:45:17

578.30

1,655

14:45:30

578.30

1,166

14:45:30

578.30

1,000

14:45:41

578.20

3,035

14:45:41

578.20

1,500

14:45:41

578.20

500

14:45:41

578.20

375

14:45:42

578.20

2,652

14:45:42

578.20

1,000

14:45:49

578.20

1,000

14:45:49

578.20

1,000

14:45:49

578.20

861

14:45:49

578.20

500

14:45:49

578.20

500

14:45:49

578.20

500

14:45:49

578.20

500

14:45:49

578.20

500

14:46:07

578.30

526

14:46:11

578.30

2,829

14:46:12

578.30

763

14:46:12

578.30

763

14:46:12

578.30

507

14:46:21

578.30

1,500

14:46:21

578.30

1,166

14:46:24

578.20

1,500

14:46:49

578.40

2,217

14:46:54

578.50

2,863

14:47:01

578.50

5,410

14:47:02

578.50

1,686

14:47:09

578.40

1,454

14:47:09

578.40

130

14:47:19

578.50

2,757

14:47:25

578.60

1,045

14:47:25

578.60

817

14:47:25

578.60

375

14:47:36

578.60

899

14:47:37

578.60

1,044

14:47:37

578.60

792

14:47:45

578.70

876

14:47:45

578.70

800

14:47:59

578.80

1,067

14:48:05

578.80

1,500

14:48:06

578.80

1,500

14:48:07

578.80

91

14:48:08

578.80

100

14:48:16

578.80

5,305

14:48:25

578.80

2,000

14:48:30

578.80

663

14:48:30

578.80

4

14:48:35

578.80

1,000

14:48:35

578.80

800

14:48:35

578.80

692

14:48:40

578.80

1,166

14:48:40

578.80

210

14:48:45

578.80

2,000

14:48:45

578.80

1,000

14:48:45

578.80

1,000

14:49:11

579.20

1,234

14:49:11

579.20

1,080

14:49:11

579.20

331

14:49:22

579.30

5,410

14:49:25

579.30

1,000

14:49:30

579.30

1,000

14:49:35

579.30

800

14:49:35

579.30

522

14:49:42

579.30

1,000

14:49:42

579.30

843

14:49:43

579.20

5,410

14:49:48

579.20

2,235

14:49:48

579.20

1,036

14:49:48

579.20

1,000

14:50:06

579.20

954

14:50:06

579.20

250

14:50:11

579.20

2,000

14:50:14

579.10

5,410

14:50:16

579.10

1,338

14:50:16

579.10

378

14:50:44

579.30

3,410

14:50:44

579.30

2,000

14:50:49

579.30

1,258

14:50:49

579.30

1,000

14:50:49

579.30

614

14:51:09

579.30

5,410

14:51:09

579.30

144

14:51:10

579.30

1,730

14:51:24

579.20

2,104

14:51:24

579.20

1,950

14:51:24

579.20

1,000

14:51:24

579.20

981

14:51:24

579.20

750

14:51:24

579.20

380

14:51:35

579.10

3,068

14:51:35

579.10

503

14:51:50

579.10

408

14:51:53

579.10

500

14:51:53

579.10

500

14:51:53

579.10

500

14:51:59

579.10

3,613

14:52:26

579.20

2,108

14:52:31

579.20

2,892

14:52:49

579.30

4,602

14:52:49

579.30

808

14:52:50

579.30

1,000

14:52:50

579.30

173

14:52:54

579.20

5,151

14:53:18

579.30

4,834

14:53:28

579.10

430

14:53:56

579.30

2,000

14:53:57

579.30

2,000

14:53:59

579.20

5,410

14:54:42

579.40

2,000

14:54:42

579.40

2,000

14:54:42

579.40

1,260

14:54:42

579.40

1,000

14:54:45

579.30

3,518

14:55:02

579.30

2,000

14:55:02

579.30

1,000

14:55:07

579.30

378

14:55:28

579.30

3,348

14:55:28

579.30

1,651

14:55:28

579.30

411

14:55:32

579.30

1,500

14:56:01

579.50

1,500

14:56:05

579.50

1,500

14:56:28

579.60

5,410

14:56:33

579.60

772

14:56:40

579.60

1,400

14:56:45

579.70

1,500

14:56:45

579.70

1,372

14:56:45

579.70

1,000

14:56:45

579.70

1,000

14:56:45

579.70

1,000

14:56:45

579.70

567

14:56:45

579.70

431

14:56:45

579.70

250

14:56:50

579.60

4,455

14:56:50

579.60

2,000

14:56:50

579.60

1,500

14:56:50

579.60

1,000

14:56:55

579.60

1,834

14:57:11

579.60

3,823

14:57:11

579.60

1,457

14:57:30

579.70

1,000

14:57:30

579.70

343

14:57:35

579.70

1,750

14:57:35

579.70

500

14:57:35

579.70

500

14:57:35

579.70

500

14:57:35

579.70

500

14:57:36

579.70

258

14:57:49

579.70

2,022

14:57:49

579.70

2,009

14:57:49

579.70

1,404

14:57:49

579.70

80

14:58:08

579.70

696

14:58:08

579.70

1

14:58:13

579.70

2,000

14:58:18

579.70

2,000

14:58:18

579.70

568

14:58:18

579.70

430

14:58:40

579.80

3,882

14:58:40

579.80

375

14:58:47

579.80

2,000

14:58:52

579.80

872

14:58:52

579.80

80

14:58:57

579.80

181

14:59:31

579.70

3,122

14:59:31

579.70

1,600

14:59:31

579.70

688

14:59:36

579.70

1,000

14:59:36

579.70

612

14:59:36

579.70

505

14:59:36

579.70

120

14:59:36

579.70

27

14:59:48

579.70

1,182

14:59:48

579.70

527

14:59:48

579.70

517

14:59:50

579.70

1,139

15:00:06

579.60

2,000

15:00:46

579.50

327

15:00:51

579.50

4,248

15:01:14

579.80

287

15:01:14

579.80

31

15:01:19

579.80

2,000

15:01:24

579.80

960

15:01:31

579.80

1,342

15:02:15

579.70

1,621

15:02:35

579.80

2,769

15:02:47

579.80

5,000

15:02:47

579.80

410

15:02:52

579.80

950

15:02:52

579.80

500

15:02:52

579.80

500

15:02:52

579.80

483

15:02:52

579.80

155

15:03:07

579.90

3,656

15:03:07

579.90

761

15:03:07

579.90

491

15:03:07

579.90

106

15:03:07

579.90

62

15:03:12

579.90

3,092

15:03:12

579.90

1,765

15:03:24

579.90

2,842

15:03:24

579.90

1,000

15:03:24

579.90

622

15:03:31

579.90

2,842

15:03:31

579.90

1,000

15:03:31

579.90

900

15:03:49

579.90

1,000

15:03:49

579.90

373

15:03:54

579.90

1,429

15:03:54

579.90

1,000

15:03:54

579.90

750

15:03:59

579.90

1,913

15:04:04

579.90

2,649

15:04:04

579.90

1,000

15:04:09

579.90

1,284

15:04:09

579.90

235

15:04:21

579.90

1,284

15:04:21

579.90

1,000

15:04:21

579.90

361

15:04:27

579.80

1,000

15:04:27

579.80

500

15:04:27

579.80

469

15:05:01

579.70

5,410

15:05:02

579.70

2,840

15:05:02

579.70

1,000

15:05:02

579.70

700

15:05:02

579.70

686

15:05:02

579.70

120

15:05:02

579.70

74

15:05:22

579.70

1,000

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

500

15:05:22

579.70

431

15:05:23

579.60

48

15:05:44

579.80

1,500

15:05:44

579.80

1,000

15:05:44

579.80

1,000

15:05:44

579.80

500

15:05:44

579.80

500

15:05:44

579.80

500

15:05:44

579.80

500

15:05:44

579.80

500

15:05:44

579.80

144

15:05:53

579.80

1,000

15:05:53

579.70

800

15:05:53

579.70

700

15:05:53

579.70

700

15:05:53

579.70

600

15:05:53

579.70

600

15:05:53

579.70

126

15:05:56

579.70

1,490

15:05:56

579.70

1,166

15:05:56

579.70

982

15:06:05

579.80

800

15:06:05

579.80

600

15:06:05

579.80

480

15:06:05

579.80

366

15:06:12

579.80

1,000

15:06:12

579.80

800

15:06:12

579.80

700

15:06:12

579.80

640

15:06:12

579.80

500

15:06:13

579.80

800

15:06:13

579.80

600

15:06:13

579.80

302

15:06:37

579.60

4,480

15:06:50

579.70

5,410

15:07:19

579.60

3,145

15:07:19

579.60

2,265

15:07:22

579.60

1,000

15:07:22

579.60

1,000

15:07:22

579.60

803

15:07:22

579.60

800

15:07:22

579.60

614

15:07:22

579.60

500

15:07:22

579.60

500

15:07:27

579.60

1,370

15:07:27

579.60

154

15:07:33

579.50

4,334

15:07:33

579.50

4,322

15:07:44

579.50

1,831

15:08:11

579.30

3,200

15:08:11

579.30

1,417

15:08:13

579.20

2,632

15:08:13

579.20

2,130

15:08:13

579.20

648

15:08:31

579.30

2,000

15:08:36

579.30

504

15:08:44

579.20

2,893

15:08:52

579.20

1,777

15:09:06

579.30

5,410

15:09:13

579.30

3,608

15:09:17

579.30

113

15:09:22

579.20

5,110

15:09:39

579.30

2,000

15:09:39

579.30

1,000

15:09:51

579.20

3,904

15:09:51

579.20

854

15:09:51

579.20

652

15:10:11

579.40

1,906

15:10:11

579.40

1,128

15:10:11

579.40

758

15:10:11

579.40

222

15:10:14

579.30

1,195

15:10:14

579.30

633

15:10:14

579.30

533

15:10:17

579.30

1,000

15:10:22

579.30

400

15:10:22

579.30

88

15:10:50

579.30

3,962

15:10:50

579.30

1,448

15:10:51

579.30

1,500

15:10:51

579.30

1,500

15:10:52

579.30

1,741

15:10:52

579.30

200

15:10:52

579.30

200

15:10:52

579.30

200

15:10:57

579.30

302

15:10:57

579.30

300

15:11:19

579.20

3,645

15:11:19

579.20

828

15:11:19

579.20

187

15:11:35

579.20

2,000

15:11:35

579.20

1,200

15:11:35

579.20

1,110

15:11:35

579.20

1,100

15:11:55

579.10

2,991

15:11:55

579.10

1,500

15:12:04

579.10

902

15:12:15

579.10

1,000

15:12:43

579.40

5,410

15:12:43

579.50

2,000

15:12:43

579.50

1,000

15:12:43

579.50

827

15:12:43

579.50

194

15:12:49

579.40

2,959

15:12:49

579.40

2,000

15:12:49

579.40

1,000

15:12:49

579.40

543

15:13:06

579.10

4,588

15:13:06

579.10

2,000

15:13:06

579.10

2,000

15:13:06

579.10

1,000

15:13:06

579.10

125

15:14:29

579.20

5,410

15:14:30

579.20

5,410

15:14:30

579.20

5,410

15:14:30

579.20

4,104

15:14:30

579.20

837

15:14:34

579.20

1,471

15:14:50

579.20

2,935

15:14:50

579.20

2,016

15:15:33

579.20

2,000

15:15:33

579.20

1,166

15:15:33

579.20

1,000

15:15:38

579.10

1,300

15:15:47

579.10

1,000

15:15:47

579.10

925

15:15:53

579.10

1,818

15:16:19

579.10

2,000

15:16:19

579.10

1,000

15:16:19

579.10

689

15:16:26

579.10

1,000

15:16:26

579.10

744

15:16:34

579.10

2,000

15:16:35

579.10

537

15:17:23

579.20

5,410

15:17:23

579.20

1,000

15:17:23

579.20

461

15:17:24

579.20

1,809

15:17:24

579.20

1,537

15:17:24

579.20

559

15:17:24

579.20

44

15:17:25

579.20

1,586

15:17:29

579.10

5,025

15:17:29

579.10

385

15:17:38

579.10

1,268

15:17:43

579.30

1,236

15:17:43

579.30

1,000

15:17:43

579.30

1,000

15:17:43

579.30

657

15:17:43

579.30

30

15:17:48

579.20

1,499

15:17:59

579.20

933

15:18:10

579.30

624

15:18:20

579.30

2,810

15:18:20

579.40

2,000

15:18:20

579.40

1,000

15:18:20

579.40

248

15:18:24

579.30

969

15:18:24

579.30

587

15:18:24

579.30

587

15:18:33

579.30

1,000

15:18:33

579.30

489

15:18:40

579.30

3,922

15:18:49

579.20

5,410

15:19:19

579.30

170

15:19:22

579.40

3,860

15:19:22

579.40

1,550

15:20:02

579.50

2,000

15:20:02

579.50

1,300

15:20:02

579.50

926

15:20:02

579.50

200

15:20:14

579.70

1,000

15:21:01

579.60

1,535

15:21:16

579.60

3,049

15:21:25

579.60

1,810

15:21:30

579.60

2,284

15:21:30

579.60

1,272

15:21:30

579.60

841

15:21:36

579.60

2,000

15:22:09

579.70

605

15:22:40

579.80

177

15:22:44

579.80

208

15:22:45

579.80

1,248

15:22:55

579.80

5,410

15:23:00

579.90

6,000

15:23:00

579.90

2,710

15:23:00

579.90

2,000

15:23:00

579.90

416

15:23:05

579.90

2,020

15:23:05

579.90

2,000

15:23:05

579.90

1,516

15:23:05

579.90

1,331

15:23:05

579.90

1,224

15:23:05

579.90

1,000

15:23:10

579.80

1,000

15:23:10

579.80

976

15:23:23

579.90

1,640

15:23:23

579.90

1,619

15:23:23

579.90

1,162

15:23:23

579.90

1,000

15:23:23

579.90

587

15:23:34

579.80

4,377

15:23:51

579.70

1,500

15:23:51

579.70

1,000

15:23:51

579.70

451

15:23:52

579.70

2,459

15:23:55

579.70

800

15:24:23

579.70

258

15:24:33

579.70

1,241

15:24:33

579.70

254

15:24:46

579.80

5,410

15:25:00

579.80

5,410

15:25:05

579.90

1,257

15:25:08

579.90

1,459

15:25:15

579.90

200

15:25:15

579.90

200

15:25:15

579.90

200

15:25:18

579.90

2,000

15:25:18

579.90

1,000

15:25:18

579.90

500

15:25:23

580.00

7,205

15:25:23

580.00

157

15:25:29

580.00

3,955

15:25:29

580.00

1,843

15:25:58

580.10

2,296

15:26:20

580.10

1,000

15:26:20

580.10

226

15:26:25

580.20

1,030

15:26:25

580.20

1,000

15:26:25

580.20

500

15:26:25

580.20

500

15:26:25

580.20

500

15:26:25

580.20

500

15:26:25

580.20

124

15:26:41

580.20

4,626

15:26:56

580.00

5,792

15:27:46

580.40

1,197

15:27:46

580.40

236

15:27:46

580.40

151

15:28:00

580.50

514

15:28:00

580.50

500

15:28:00

580.50

500

15:28:00

580.50

500

15:28:03

580.50

607

15:28:03

580.50

235

15:28:15

580.60

5,410

15:28:15

580.60

1,000

15:28:15

580.60

1,000

15:28:15

580.60

1,000

15:28:15

580.60

1,000

15:28:15

580.60

708

15:28:15

580.60

702

15:28:16

580.60

1,000

15:28:16

580.60

876

15:28:16

580.60

277

15:28:20

580.60

1,000

15:28:20

580.60

454

15:28:21

580.60

1,000

15:28:21

580.60

1,000

15:28:21

580.60

1,000

15:28:21

580.60

1,000

15:28:21

580.60

517

15:28:25

580.60

731

15:28:39

580.60

832

15:28:39

580.60

694

15:28:39

580.60

237

15:28:40

580.60

1,200

15:28:40

580.60

1,200

15:29:02

580.70

1,372

15:29:02

580.70

1,122

15:29:02

580.70

1,000

15:29:06

580.70

1,372

15:29:06

580.70

1,300

15:29:06

580.70

1,000

15:29:06

580.70

1,000

15:29:06

580.70

581

15:29:06

580.70

211

15:29:06

580.70

103

15:29:32

580.60

5,216

15:29:32

580.60

1,828

15:29:32

580.60

1,391

15:29:32

580.60

1,000

15:29:35

580.50

1,219

15:29:56

580.60

6,194

15:30:38

580.70

2,579

15:30:38

580.70

1,540

15:30:38

580.70

1,230

15:30:38

580.70

1,100

15:30:42

580.70

1,540

15:30:52

580.70

1,000

15:30:52

580.70

43

15:30:57

580.70

2,000

15:30:57

580.70

1,000

15:31:47

580.70

3,200

15:31:48

580.70

2,210

15:31:48

580.70

1,807

15:31:48

580.70

1,372

15:31:48

580.70

1,200

15:31:48

580.70

731

15:31:48

580.70

300

15:31:49

580.70

2,433

15:31:49

580.70

1,372

15:31:49

580.70

874

15:31:49

580.70

731

15:31:53

580.70

854

15:31:53

580.70

821

15:31:53

580.70

731

15:32:00

580.70

1,409

15:32:00

580.70

500

15:32:00

580.70

500

15:32:10

580.70

2,679

15:32:10

580.70

2,000

15:32:10

580.70

731

15:32:10

580.70

731

15:32:15

580.70

1,372

15:32:15

580.70

1,000

15:32:15

580.70

1,000

15:32:15

580.70

950

15:32:15

580.70

731

15:32:20

580.70

1,400

15:32:20

580.70

1,372

15:32:20

580.70

1,000

15:32:20

580.70

731

15:32:25

580.70

1,372

15:32:25

580.70

750

15:32:25

580.70

731

15:32:25

580.70

1

15:33:02

580.70

1,372

15:33:02

580.70

731

15:33:11

580.80

3,221

15:33:11

580.80

1,372

15:33:11

580.80

731

15:33:12

580.70

5,410

15:33:12

580.70

2,140

15:33:12

580.70

1,600

15:33:12

580.70

1,372

15:33:22

580.70

1,156

15:33:22

580.70

683

15:33:22

580.70

631

15:34:05

581.00

2,133

15:34:05

581.00

2,000

15:34:05

581.00

935

15:34:20

581.10

1,300

15:34:20

581.10

1,200

15:34:20

581.10

1,100

15:34:20

581.10

1,000

15:34:20

581.10

284

15:34:20

581.10

247

15:34:30

580.90

1,408

15:34:30

580.90

919

15:34:30

580.90

483

15:35:14

581.10

4,532

15:35:16

581.10

739

15:35:16

581.10

252

15:35:16

581.10

212

15:35:47

581.10

4,283

15:35:48

581.10

2,610

15:35:48

581.10

1,903

15:35:48

581.10

1,060

15:35:48

581.10

728

15:36:01

581.00

3,647

15:36:01

581.00

916

15:36:16

580.90

700

15:36:16

580.90

700

15:36:18

580.90

800

15:36:18

580.90

700

15:36:23

580.90

577

15:36:23

580.90

500

15:36:26

580.90

500

15:36:37

581.10

2,000

15:36:37

581.10

1,777

15:36:37

581.10

1,308

15:36:37

581.10

1,000

15:36:37

581.10

542

15:37:21

580.90

1,368

15:37:21

580.90

1,166

15:37:21

580.90

1,000

15:37:21

580.90

700

15:37:21

580.90

600

15:37:21

580.90

320

15:37:26

580.90

3,142

15:37:26

580.90

56

15:37:31

580.90

2,150

15:37:36

580.90

3,291

15:37:41

580.90

1,632

15:37:41

580.90

661

15:37:41

580.90

340

15:37:46

580.90

2,471

15:38:23

581.00

2,545

15:38:23

581.00

2,000

15:38:23

581.00

1,952

15:38:23

581.00

1,000

15:38:23

581.00

706

15:38:29

581.00

2,000

15:38:29

581.00

1,000

15:38:29

581.00

58

15:38:34

580.90

2,179

15:38:34

580.90

2,000

15:38:34

580.90

1,260

15:38:34

580.90

1,000

15:38:34

580.90

410

15:38:39

580.90

1,442

15:38:44

580.80

5,375

15:39:03

580.80

2,000

15:39:03

580.80

1,322

15:39:03

580.80

1,000

15:39:32

580.80

5,365

15:39:32

580.80

2,000

15:39:33

580.80

2,671

15:39:33

580.80

1,182

15:39:33

580.80

594

15:40:28

581.00

3,538

15:40:28

581.00

1,430

15:40:32

581.00

2,945

15:40:32

581.00

2,000

15:40:32

581.00

1,793

15:40:32

581.00

1,660

15:40:32

581.00

1,000

15:40:35

581.00

1,247

15:40:35

581.00

592

15:40:42

580.90

2,282

15:40:52

581.00

2,108

15:41:30

581.00

4,410

15:41:30

581.00

1,000

15:41:33

581.00

5,410

15:41:37

581.00

2,000

15:41:37

581.00

1,498

15:41:37

581.00

1,498

15:41:37

581.00

1,320

15:41:37

581.00

757

15:41:37

581.00

653

15:41:37

581.00

594

15:41:37

581.00

500

15:41:37

581.00

500

15:41:37

581.00

500

15:41:37

581.00

500

15:41:37

581.00

500

15:42:07

581.10

3,456

15:42:07

581.10

100

15:42:17

581.10

2,000

15:42:17

581.10

1,600

15:42:17

581.10

1,000

15:42:17

581.10

810

15:42:22

581.10

1,877

15:42:22

581.00

1,116

15:42:22

581.10

1,000

15:42:28

581.10

564

15:42:33

581.10

1,296

15:42:38

581.10

1,389

15:42:38

581.10

739

15:42:41

581.00

4,928

15:43:10

581.00

5,259

15:43:15

581.00

4,741

15:43:15

581.00

446

15:43:28

581.00

5,410

15:44:57

581.10

3,487

15:44:59

581.10

4,186

15:44:59

581.10

1,224

15:45:01

581.10

1,060

15:45:02

581.10

1,224

15:45:02

581.10

1,000

15:45:06

581.10

3,045

15:45:06

581.10

2,000

15:45:07

581.10

1,202

15:45:07

581.10

866

15:45:07

581.10

300

15:45:07

581.10

108

15:45:10

580.90

2,348

15:45:10

580.90

200

15:45:10

580.90

200

15:45:10

580.90

200

15:45:10

580.90

128

15:45:24

581.10

1,060

15:46:18

581.10

5,410

15:46:19

581.10

5,403

15:46:20

581.10

500

15:46:20

581.10

500

15:46:20

581.10

500

15:46:20

581.10

500

15:46:20

581.10

21

15:46:20

581.10

7

15:46:21

581.10

2,000

15:46:23

581.10

2,972

15:46:23

581.10

1,200

15:46:28

581.10

1,400

15:46:28

581.10

1,234

15:46:28

581.10

1,200

15:46:28

581.10

1,060

15:46:28

581.10

1,000

15:46:28

581.10

254

15:46:33

581.10

3,485

15:46:33

581.10

1,000

15:46:38

581.10

3,506

15:46:38

581.10

1,238

15:46:53

581.00

1,325

15:47:05

580.90

5,047

15:47:05

580.90

363

15:47:13

580.90

2,000

15:47:18

580.90

521

15:47:18

580.90

96

15:47:23

580.90

2,000

15:47:23

580.90

1,242

15:47:33

580.80

4,997

15:48:25

580.70

1,724

15:48:32

580.80

1,515

15:48:32

580.80

1,331

15:48:32

580.80

1,284

15:48:32

580.80

1,000

15:49:03

580.80

4,113

15:49:43

580.90

1,463

15:49:50

580.90

500

15:49:51

580.90

1,500

15:49:51

580.90

500

15:49:51

580.90

500

15:49:51

580.90

500

15:50:02

580.90

559

15:50:02

580.90

200

15:50:03

580.90

1,206

15:50:20

580.90

700

15:50:27

580.90

2,585

15:50:27

580.90

250

15:50:31

581.00

530

15:50:43

581.00

2,000

15:50:43

581.00

1,500

15:50:43

581.00

1,000

15:50:43

581.00

510

15:50:43

581.00

400

15:50:44

580.90

1,202

15:50:50

580.90

1,116

15:50:50

580.90

888

15:50:55

580.90

1,119

15:51:35

581.00

886

15:51:35

581.00

700

15:51:35

581.00

672

15:51:35

581.00

457

15:51:41

581.00

2,000

15:51:41

581.00

2,000

15:51:41

581.00

1,000

15:51:41

581.00

1,000

15:51:46

581.00

3,346

15:51:46

581.00

1,213

15:51:46

581.00

1,063

15:51:46

581.00

1,000

15:51:46

581.00

745

15:51:46

581.00

313

15:51:46

581.00

205

15:51:51

581.00

1,027

15:51:51

581.00

404

15:51:51

581.00

277

15:52:05

580.90

2,216

15:52:23

581.00

1,300

15:52:23

581.00

1,131

15:52:23

581.00

1,000

15:52:23

581.00

386

15:53:40

581.00

1,500

15:53:40

581.00

1,296

15:53:40

581.00

1,143

15:53:40

581.00

1,000

15:53:45

581.00

1,433

15:53:45

581.00

1,175

15:53:45

581.00

1,005

15:53:45

581.00

1,000

15:53:45

581.00

645

15:53:55

580.90

2,000

15:53:55

580.90

1,219

15:53:55

580.90

1,000

15:53:55

580.90

740

15:54:34

580.90

4,617

15:54:34

580.90

793

15:54:39

581.00

1,000

15:54:39

581.00

456

15:54:44

581.10

3,341

15:54:44

581.10

2,000

15:54:44

581.10

1,100

15:54:44

581.10

1,000

15:54:44

581.10

271

15:54:45

581.10

1,230

15:54:45

581.10

757

15:55:30

581.10

4,084

15:55:47

581.10

1,500

15:55:47

581.10

616

15:55:48

581.10

1,758

15:55:48

581.10

1,230

15:55:48

581.10

1,230

15:55:48

581.10

384

15:55:48

581.10

300

15:56:37

581.10

4,914

15:56:37

581.10

193

15:56:51

581.00

1,060

15:56:51

581.00

1,013

15:56:51

581.00

1,000

15:58:02

581.10

3,107

15:58:02

581.10

595

15:58:02

581.10

390

15:58:03

581.10

1,000

15:58:03

581.10

284

15:58:08

581.00

257

15:58:15

581.10

1,308

15:58:15

581.10

1,000

15:58:19

580.80

1,264

15:59:07

581.10

1,966

15:59:07

581.10

1,375

15:59:07

581.10

1,000

15:59:07

581.10

724

15:59:07

581.10

200

15:59:28

581.00

888

15:59:30

581.00

200

15:59:36

581.00

754

15:59:53

581.00

1,600

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
 
 
POSAKBDPABKDBCK