Source - RNS
RNS Number : 3739J
HSBC Holdings PLC
08 September 2016
 


 

HSBC HOLDINGS PLC

 

            8 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:             

8 September 2016



Number of ordinary shares of US$0.50 each purchased:

3,685,752



Highest price paid per share:

£5.7590



Lowest price paid per share:

£5.6740



Volume weighted average price paid per share:

£5.7185

Following the purchase of these shares, the Company holds 61,237,954 of its ordinary shares in treasury and has 19,864,222,584 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,864,222,584. 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

08:02:55

570.50

5,560

08:02:55

570.50

2,170

08:02:55

570.50

563

08:02:56

570.50

2,827

08:02:56

570.50

2,827

08:02:56

570.50

1,459

08:02:56

570.50

300

08:02:56

570.50

400

08:02:56

570.50

574

08:03:00

570.50

500

08:03:00

570.50

500

08:03:00

570.50

500

08:03:01

570.50

400

08:03:01

570.50

1,024

08:04:26

571.20

1,238

08:04:26

571.20

1,477

08:04:31

571.50

1,238

08:04:41

571.50

1,400

08:04:41

571.50

100

08:04:47

571.50

1,831

08:04:47

571.50

960

08:04:47

571.50

1,303

08:04:52

571.50

1,238

08:04:52

571.50

100

08:04:57

571.50

1,238

08:04:57

571.50

100

08:04:57

571.50

83

08:04:57

571.50

1,352

08:04:57

571.50

718

08:05:02

571.00

2,779

08:06:07

571.80

5,898

08:06:07

571.80

1,692

08:06:09

571.40

2,400

08:06:14

571.60

530

08:06:14

571.60

596

08:06:53

571.70

530

08:06:58

571.80

2,108

08:07:58

572.50

11,152

08:07:58

572.30

2,946

08:07:58

572.30

2,614

08:08:37

572.00

1,883

08:08:37

572.00

2,578

08:08:39

572.00

5,552

08:09:02

572.00

910

08:09:09

572.00

910

08:09:09

572.00

1,475

08:09:14

572.00

910

08:09:14

572.00

2,092

08:09:19

572.00

1,300

08:09:23

572.10

910

08:09:37

572.30

1,872

08:09:37

572.30

1,828

08:09:48

572.30

1,324

08:09:53

572.40

910

08:10:00

572.40

910

08:10:00

572.40

600

08:10:00

572.30

1,320

08:10:02

572.30

4,050

08:10:09

572.30

400

08:10:09

572.30

1,468

08:10:16

572.30

920

08:10:16

572.30

1,474

08:10:21

572.30

1,345

08:10:21

572.30

920

08:10:30

572.10

100

08:10:35

572.10

1,213

08:10:47

572.10

2,000

08:10:50

572.00

1,761

08:11:00

572.00

2,577

08:11:01

572.00

2,516

08:11:01

572.00

361

08:11:01

572.00

1,590

08:11:22

572.00

1,958

08:11:22

572.00

800

08:11:22

572.00

1,660

08:11:22

572.00

1,001

08:11:22

572.00

404

08:11:41

572.00

803

08:11:41

572.00

780

08:11:53

572.10

646

08:11:53

572.10

4,596

08:11:53

572.10

1,000

08:12:02

571.90

527

08:12:04

571.90

1,396

08:12:06

571.90

950

08:12:13

571.80

2,082

08:12:13

571.80

1,644

08:12:18

571.70

950

08:12:18

571.70

912

08:12:30

571.70

1,827

08:12:33

571.60

2,776

08:13:10

571.80

557

08:13:10

571.80

3,576

08:13:10

571.80

871

08:13:15

571.80

1,429

08:13:15

571.80

900

08:13:15

571.80

2,074

08:14:09

571.80

177

08:14:10

571.80

528

08:14:34

571.90

2,000

08:14:35

571.90

2,674

08:14:50

572.10

438

08:14:50

572.10

897

08:14:55

572.10

2,000

08:15:00

572.00

1,329

08:15:11

572.00

292

08:15:11

572.00

441

08:15:11

572.00

680

08:15:44

572.10

2,000

08:15:50

572.10

2,667

08:15:50

572.10

2,000

08:15:50

572.10

197

08:15:50

572.10

3,363

08:16:12

571.90

130

08:16:12

571.90

2,274

08:16:22

571.90

2,993

08:16:32

571.90

1,176

08:16:45

572.20

674

08:16:45

572.20

1,563

08:16:47

572.10

3,094

08:17:05

572.40

1,200

08:17:05

572.40

4,139

08:17:10

572.20

930

08:17:30

572.30

4,103

08:17:52

572.40

2,000

08:17:52

572.40

873

08:17:57

572.30

2,515

08:18:46

572.80

2,000

08:18:57

572.80

278

08:19:00

572.70

2,877

08:19:00

572.70

2,683

08:19:09

573.00

367

08:19:09

573.00

500

08:19:09

573.00

960

08:19:09

572.90

367

08:19:09

572.90

367

08:19:09

572.90

85

08:19:09

572.90

367

08:19:11

572.90

597

08:19:26

573.00

3,008

08:19:26

573.00

684

08:19:26

573.00

1,058

08:19:35

573.00

186

08:20:02

573.00

1,871

08:20:02

573.00

3,689

08:20:10

573.20

2,581

08:20:10

573.20

218

08:20:10

573.20

1,217

08:20:39

573.30

228

08:20:40

573.30

4,698

08:20:56

573.20

887

08:20:56

573.20

729

08:21:06

573.20

134

08:21:07

573.20

3,810

08:21:29

573.20

5,076

08:21:35

573.20

920

08:21:36

573.20

401

08:21:50

573.20

2,000

08:21:50

573.20

971

08:21:50

573.20

853

08:21:50

573.20

1,403

08:21:53

573.10

4,340

08:21:53

573.10

1,220

08:22:44

573.20

2,948

08:22:44

573.20

880

08:22:44

573.20

1,219

08:22:44

573.20

2,242

08:22:44

573.20

1,219

08:22:45

573.20

880

08:22:45

573.20

880

08:23:21

573.50

90

08:23:21

573.50

853

08:23:21

573.50

901

08:23:21

573.50

845

08:23:21

573.50

830

08:23:21

573.50

825

08:23:21

573.50

749

08:23:26

573.60

1,373

08:23:44

573.70

1,639

08:23:53

573.80

871

08:24:12

573.90

2,000

08:24:12

573.90

1,788

08:24:12

573.90

318

08:24:22

573.80

5,560

08:24:53

574.00

363

08:24:53

574.00

1,049

08:24:53

574.00

522

08:24:53

574.00

3,627

08:25:32

574.10

651

08:25:32

574.10

913

08:25:32

574.10

3,245

08:25:32

574.10

489

08:25:37

574.10

889

08:25:38

574.10

750

08:25:42

574.10

2,000

08:25:42

574.10

811

08:26:12

574.10

396

08:26:27

574.20

2,000

08:26:27

574.20

736

08:26:27

574.20

1,468

08:26:32

574.20

2,000

08:26:32

574.20

1,178

08:26:44

574.00

325

08:26:44

574.00

610

08:26:49

574.00

610

08:26:49

574.00

930

08:26:49

574.00

2,641

08:26:54

574.10

182

08:26:54

574.10

610

08:26:54

574.10

290

08:26:59

574.10

2,000

08:26:59

574.10

290

08:26:59

574.10

610

08:27:00

574.10

1,029

08:27:11

573.90

1,141

08:27:11

573.90

768

08:27:13

573.90

3,255

08:27:33

573.90

1,309

08:27:38

573.90

3,400

08:27:39

573.90

430

08:27:39

573.90

1,202

08:27:39

573.90

111

08:27:43

573.80

1,471

08:28:11

573.80

3,042

08:28:11

573.80

392

08:28:11

573.80

159

08:28:11

573.80

328

08:28:12

573.80

256

08:28:40

573.60

450

08:28:40

573.60

1,073

08:28:50

573.60

277

08:28:50

573.60

93

08:28:59

573.70

100

08:28:59

573.70

328

08:28:59

573.70

4,560

08:29:06

573.90

1,472

08:29:06

573.90

390

08:29:06

573.90

1,910

08:29:25

573.70

706

08:29:25

573.70

3,212

08:29:25

573.70

1,140

08:29:27

573.70

1,278

08:30:11

573.60

5,132

08:30:11

573.60

428

08:30:32

573.50

2,265

08:30:33

573.50

434

08:30:33

573.50

991

08:30:36

573.50

1,801

08:30:41

573.40

2,600

08:30:41

573.40

1,000

08:30:41

573.40

737

08:30:46

573.70

1,137

08:30:51

573.70

3,621

08:30:51

573.70

732

08:30:51

573.70

1,667

08:31:02

573.70

933

08:31:02

573.70

500

08:31:03

573.70

964

08:31:03

573.70

2,603

08:32:03

573.30

1,915

08:32:05

573.30

60

08:32:05

573.30

2,021

08:32:05

573.30

100

08:32:05

573.30

12

08:32:05

573.30

410

08:32:05

573.30

604

08:32:17

573.40

1,845

08:32:17

573.40

923

08:32:17

573.40

1,000

08:32:17

573.40

410

08:32:17

573.40

1,372

08:32:33

573.80

911

08:32:33

573.80

706

08:32:34

573.70

3,821

08:32:34

573.70

5,560

08:32:41

573.70

2,778

08:32:41

573.70

2,048

08:32:41

573.70

1,338

08:34:10

573.70

3,566

08:34:10

573.70

1,556

08:34:15

574.00

1,649

08:34:16

574.00

4,093

08:34:20

573.90

3,651

08:34:20

573.90

1,000

08:34:20

573.90

411

08:34:20

573.90

270

08:34:54

573.80

1,469

08:34:54

573.80

816

08:34:54

573.80

280

08:35:40

573.90

1,653

08:35:50

573.90

2,777

08:35:50

573.90

1,130

08:35:51

573.90

1,006

08:35:51

573.90

605

08:35:51

573.90

2,777

08:35:51

573.90

339

08:35:53

573.90

1,857

08:37:08

574.00

2,515

08:37:13

574.00

4,931

08:37:42

573.80

182

08:37:42

573.80

2,778

08:37:43

573.80

844

08:37:43

573.80

1,075

08:38:45

573.70

1,791

08:38:46

573.70

1,272

08:38:47

573.70

2,429

08:38:59

573.70

1,000

08:38:59

573.70

647

08:39:09

573.60

3,829

08:39:09

573.60

373

08:39:09

573.60

368

08:39:09

573.60

440

08:39:29

573.80

225

08:39:29

573.80

1,095

08:39:29

573.80

272

08:39:29

573.80

1,183

08:39:46

573.70

182

08:39:46

573.70

2,317

08:40:41

573.80

1,695

08:40:43

573.80

775

08:40:43

573.80

3,090

08:40:45

573.70

400

08:40:45

573.80

2,000

08:40:46

573.80

2,598

08:41:19

573.70

2,000

08:41:29

573.70

591

08:41:29

573.70

585

08:41:39

573.70

1,366

08:41:39

573.70

1,493

08:41:39

573.70

1,217

08:41:50

573.60

3,218

08:41:50

573.60

1,356

08:42:33

573.80

3,778

08:42:33

573.80

4,074

08:42:46

573.70

2,735

08:43:28

573.50

1,429

08:43:36

573.50

1,349

08:43:47

573.50

3,491

08:43:48

573.50

3,442

08:44:13

573.50

1,411

08:45:09

573.40

110

08:45:59

573.40

5,450

08:46:02

573.40

912

08:46:05

573.40

1,000

08:46:06

573.40

5,000

08:46:06

573.40

588

08:46:06

573.40

3,162

08:46:06

573.40

350

08:46:06

573.40

1,175

08:46:26

573.50

407

08:46:28

573.40

1,840

08:46:28

573.40

1,607

08:46:34

573.40

1,236

08:46:48

573.30

1,278

08:46:48

573.30

2,583

08:46:49

573.30

1,000

08:46:49

573.30

350

08:46:49

573.30

21

08:46:55

573.50

2,307

08:47:13

573.40

1,936

08:47:14

573.40

340

08:47:14

573.40

1,191

08:47:24

573.50

1,493

08:47:24

573.50

1,672

08:47:26

573.50

340

08:47:31

573.40

1,741

08:47:44

573.50

2,000

08:48:01

573.60

575

08:48:01

573.60

1,024

08:48:01

573.60

1,160

08:48:01

573.60

962

08:48:09

573.60

77

08:48:09

573.60

5,227

08:48:09

573.60

256

08:48:59

573.80

5,560

08:48:59

573.80

2,000

08:49:00

573.80

1,000

08:49:00

573.80

396

08:49:00

573.80

879

08:49:00

573.80

1,285

08:49:39

573.80

1,681

08:49:39

573.80

2,000

08:49:39

573.80

820

08:49:41

573.80

180

08:49:41

573.80

944

08:49:41

573.80

360

08:50:18

573.60

1,119

08:50:20

573.60

928

08:50:27

573.50

1,119

08:50:32

573.50

2,465

08:50:32

573.50

1,000

08:50:40

573.50

2,000

08:50:40

573.50

1,298

08:50:45

573.50

1,178

08:50:50

573.50

1,964

08:50:50

573.50

975

08:50:50

573.50

2,101

08:51:00

573.40

2,787

08:51:03

573.40

1,247

08:51:03

573.40

2,893

08:51:18

573.50

1,222

08:51:34

573.80

331

08:51:34

573.80

3,498

08:51:38

573.70

1,203

08:51:45

573.80

1,372

08:51:48

573.80

1,858

08:52:06

573.80

1,156

08:52:14

573.70

1,227

08:52:14

573.70

1,939

08:52:23

573.60

853

08:52:29

573.40

3,406

08:52:30

573.40

1,000

08:52:30

573.40

404

08:52:30

573.40

14

08:52:38

573.40

1,619

08:53:07

573.40

4,711

08:53:19

573.30

5,472

08:53:47

573.50

5,228

08:53:47

573.50

327

08:54:02

573.60

1,162

08:54:27

573.60

1,100

08:54:27

573.60

3,942

08:54:48

573.40

5,296

08:55:01

573.40

605

08:55:12

573.40

3,000

08:55:13

573.40

1,955

08:55:32

573.40

1,076

08:55:42

573.40

1,615

08:55:42

573.40

2,658

08:55:54

573.50

1,620

08:55:55

573.50

3,940

08:56:28

573.30

3,092

08:56:28

573.30

2,314

08:56:54

573.10

5,560

08:57:16

573.20

1,212

08:57:44

573.10

1,000

08:57:44

573.20

1,852

08:57:44

573.20

1,000

08:57:44

573.20

873

08:57:51

573.00

5,379

08:58:49

573.10

5,487

08:58:49

573.10

5,285

08:59:19

572.90

1,280

08:59:30

572.90

5,560

08:59:46

572.80

5,465

09:00:30

572.40

5,560

09:01:37

572.70

5,560

09:01:37

572.70

5,560

09:02:06

572.70

4,193

09:02:06

572.70

1,367

09:02:25

572.80

5,560

09:02:57

572.60

5,560

09:02:57

572.60

1,000

09:02:57

572.60

234

09:03:37

572.60

4,480

09:03:37

572.60

628

09:04:25

572.60

1,420

09:04:30

572.60

1,000

09:04:30

572.60

1,429

09:04:50

572.60

1,000

09:04:55

572.60

1,000

09:05:08

572.60

5,560

09:06:10

572.70

2,377

09:06:10

572.70

3,183

09:07:06

572.70

3,783

09:07:07

572.70

1,145

09:07:10

572.70

632

09:07:10

572.70

1,000

09:07:15

572.70

858

09:07:15

572.70

1,000

09:07:22

572.80

1,000

09:07:29

572.80

1,000

09:07:29

572.80

262

09:07:43

572.80

1,000

09:07:43

572.80

262

09:08:03

572.80

841

09:08:03

572.80

1,000

09:08:12

572.80

496

09:08:13

572.80

547

09:08:13

572.80

4,517

09:08:51

572.70

1,558

09:09:13

572.60

297

09:10:31

572.80

2,888

09:10:31

572.80

1,186

09:10:38

572.70

1,000

09:11:04

572.80

5,560

09:11:04

572.80

2,000

09:11:04

572.80

1,000

09:11:04

572.80

531

09:11:10

572.60

1,000

09:11:44

572.60

2,000

09:11:54

572.50

1,000

09:14:10

572.80

2,000

09:14:10

572.80

786

09:14:10

572.80

1,000

09:14:10

572.80

1,280

09:14:11

572.80

861

09:14:11

572.80

796

09:14:16

572.60

1,376

09:14:46

572.70

1,725

09:14:53

572.70

1,000

09:16:16

572.90

4,017

09:17:26

573.00

1,461

09:18:29

572.90

3,426

09:18:29

572.90

1,000

09:18:29

572.90

424

09:18:52

573.00

3,277

09:18:53

573.00

7

09:19:03

573.10

400

09:19:03

573.10

1,000

09:19:13

573.10

1,272

09:19:13

573.10

414

09:20:05

573.20

2,600

09:20:06

573.20

1,181

09:21:16

573.60

1,289

09:22:38

573.60

2,118

09:23:19

573.80

6,254

09:23:19

573.80

402

09:23:23

573.70

344

09:23:26

573.70

598

09:23:29

573.80

2,061

09:24:38

573.40

3,955

09:24:39

573.40

1,262

09:24:39

573.40

402

09:25:05

573.10

1,225

09:25:42

572.90

1,590

09:26:57

573.20

1,000

09:26:57

573.20

145

09:27:51

573.30

190

09:28:16

573.30

630

09:28:17

573.30

683

09:28:24

573.20

1,307

09:28:51

573.10

1,302

09:29:23

573.30

1,161

09:29:51

573.30

658

09:29:51

573.30

782

09:29:51

573.30

3,023

09:29:51

573.30

933

09:29:51

573.30

262

09:29:51

573.30

166

09:30:01

573.20

1,114

09:31:10

573.30

1,518

09:31:11

573.30

959

09:31:11

573.30

545

09:31:21

573.30

1,000

09:31:21

573.30

1,223

09:35:15

573.40

1,270

09:35:15

573.40

2,000

09:35:15

573.40

393

09:35:16

573.40

1,167

09:35:16

573.40

406

09:36:17

573.40

1,346

09:36:19

573.40

1,111

09:36:19

573.40

553

09:38:21

573.70

939

09:38:21

573.70

1,501

09:38:21

573.70

262

09:38:21

573.70

890

09:38:41

573.60

279

09:38:41

573.60

894

09:40:32

573.80

5,296

09:40:32

573.80

1,117

09:42:35

573.70

735

09:44:24

573.90

1,381

09:44:24

573.90

1,214

09:44:24

573.90

1,018

09:44:24

573.90

239

09:44:24

573.90

294

09:45:23

573.80

2,367

09:45:26

573.80

1,830

09:45:40

573.80

458

09:45:40

573.80

2,351

09:46:14

574.00

1,618

09:46:19

574.00

850

09:46:30

574.00

1,000

09:46:30

574.00

939

09:46:47

573.90

1,301

09:50:12

574.20

3,243

09:50:13

574.20

1,354

09:53:10

574.70

1,200

09:53:10

574.70

750

09:53:10

574.60

493

09:54:24

574.60

1,520

09:55:03

574.60

3,005

09:55:03

574.60

1,457

09:55:03

574.60

4,103

09:55:03

574.50

1,200

09:55:03

574.50

1,000

09:55:03

574.50

1,455

09:55:04

574.50

1,202

09:55:04

574.50

882

09:55:39

574.50

2,581

09:55:48

574.50

991

09:55:48

574.50

1,202

09:55:49

574.50

621

09:57:02

574.70

5,560

09:57:11

574.80

174

09:57:11

574.80

500

09:57:16

574.80

300

09:57:16

574.80

800

09:57:21

574.80

2,000

09:57:21

574.80

600

09:57:21

574.80

800

09:57:21

574.80

242

09:57:21

574.80

700

09:57:21

574.80

307

09:57:30

574.90

846

09:57:30

574.90

1,761

09:57:30

574.90

1,000

09:57:35

574.90

1,926

09:58:03

574.90

1,023

09:58:03

574.90

125

09:58:03

574.90

1,151

09:58:08

574.90

2,000

09:58:08

574.90

1,151

09:58:08

574.90

210

09:58:38

574.90

923

09:58:38

574.90

1,077

09:58:43

574.90

1,151

09:58:43

574.90

899

09:58:43

574.90

1,042

10:00:08

574.90

2,682

10:00:08

574.90

1,871

10:00:08

574.90

477

10:00:08

574.90

5,076

10:00:08

574.90

484

10:00:23

574.90

1,550

10:00:28

574.90

1,550

10:00:28

574.90

66

10:00:28

574.90

2,671

10:00:28

574.90

270

10:01:43

574.70

4,269

10:01:55

574.80

1,348

10:03:52

574.70

3,845

10:03:52

574.70

1,053

10:05:30

574.70

4,793

10:08:50

575.50

1,000

10:09:13

575.60

1,000

10:09:18

575.60

2,666

10:09:18

575.60

1,000

10:09:18

575.60

500

10:09:46

575.90

1,000

10:09:46

575.90

1,090

10:09:52

575.90

1,241

10:09:53

575.90

1,016

10:09:54

575.90

504

10:09:54

575.90

2,767

10:09:54

575.90

32

10:09:54

575.90

1,600

10:09:54

575.90

166

10:10:11

575.90

1,335

10:10:11

575.90

1,000

10:10:11

575.90

100

10:10:11

575.90

1,385

10:10:11

575.90

1,203

10:10:16

575.90

1,203

10:10:16

575.90

100

10:10:16

575.90

276

10:12:23

575.60

1,099

10:12:23

575.60

1,805

10:12:23

575.60

819

10:12:23

575.60

437

10:12:34

575.50

1,168

10:13:37

575.30

2,188

10:13:37

575.30

1,672

10:13:37

575.20

591

10:13:37

575.20

660

10:14:55

574.90

1,981

10:14:55

574.90

1,769

10:14:55

574.90

2,560

10:15:41

575.00

872

10:16:32

575.00

869

10:16:57

575.00

420

10:17:23

575.00

1,765

10:17:23

574.90

448

10:17:23

574.90

1,018

10:19:52

574.40

2,984

10:19:52

574.40

998

10:19:59

574.30

815

10:22:20

573.90

2,000

10:22:20

573.90

3,339

10:22:20

573.90

25

10:22:34

573.90

4,984

10:23:36

574.60

1,000

10:23:43

574.60

1,000

10:23:48

574.60

1,000

10:23:48

574.60

73

10:23:53

574.60

1,000

10:23:58

574.60

825

10:24:44

574.50

4,781

10:24:44

574.50

275

10:24:49

574.50

5,000

10:24:49

574.50

837

10:24:49

574.50

1,077

10:24:54

574.50

4,378

10:25:28

574.50

622

10:25:28

574.50

1,000

10:25:28

574.50

4,079

10:25:34

574.50

2,809

10:25:58

574.20

1,000

10:25:58

574.20

1,179

10:26:01

574.20

1,143

10:29:29

574.40

1,447

10:29:30

574.40

3,372

10:29:35

574.40

253

10:29:35

574.40

600

10:29:35

574.40

500

10:29:35

574.40

15

10:29:59

574.30

710

10:30:27

574.30

842

10:30:27

574.30

927

10:30:27

574.30

1,031

10:30:35

574.30

269

10:30:35

574.30

1,122

10:34:41

574.70

4,374

10:35:14

574.70

200

10:35:14

574.70

1,458

10:36:51

574.50

1,323

10:36:51

574.50

2,729

10:36:51

574.50

1,000

10:36:51

574.50

130

10:36:51

574.50

346

10:40:58

574.50

650

10:40:58

574.50

1,000

10:40:58

574.50

1,200

10:40:58

574.50

1,422

10:44:11

574.20

1,000

10:44:11

574.20

1,086

10:44:14

573.90

2,015

10:44:14

573.90

1,196

10:46:05

574.00

5,150

10:46:06

574.00

1,000

10:46:06

574.00

774

10:46:10

573.90

432

10:46:10

573.90

830

10:48:36

573.70

2,763

10:48:40

573.70

361

10:48:40

573.70

2,467

10:48:40

573.70

308

10:51:09

573.70

2,764

10:51:09

573.70

319

10:51:09

573.70

396

10:51:16

573.70

1,041

10:51:16

573.70

200

10:51:16

573.70

62

10:51:21

573.70

3,321

10:51:21

573.70

153

10:51:26

573.70

3,096

10:51:31

573.70

225

10:51:31

573.70

337

10:51:31

573.70

345

10:51:31

573.70

261

10:51:31

573.70

1,000

10:51:31

573.70

992

10:53:28

574.00

2,193

10:53:28

574.00

1,673

10:53:33

574.00

2,000

10:53:33

574.00

747

10:56:44

574.20

2,160

10:57:44

574.20

604

10:57:52

574.20

1,534

10:57:57

574.20

1,150

10:59:34

574.20

3,926

10:59:34

574.20

1,274

10:59:34

574.20

297

11:00:02

574.10

3,994

11:00:02

574.10

1,033

11:00:03

574.10

150

11:01:06

574.10

5,001

11:01:33

574.00

3,187

11:01:33

574.00

1,585

11:02:13

573.90

1,209

11:02:13

573.90

262

11:02:14

573.90

4,012

11:02:47

573.50

360

11:02:48

573.50

1,353

11:02:50

573.50

3,209

11:03:50

573.70

2,000

11:03:55

573.70

382

11:04:00

573.70

2,000

11:04:00

573.70

1,000

11:04:00

573.70

387

11:04:05

573.70

413

11:04:05

573.70

700

11:04:05

573.70

700

11:04:05

573.70

500

11:04:05

573.70

700

11:04:05

573.70

1,000

11:04:10

573.70

1,000

11:04:10

573.70

800

11:04:10

573.70

215

11:04:36

573.70

362

11:04:36

573.70

800

11:04:36

573.70

700

11:04:36

573.70

600

11:04:36

573.70

800

11:04:36

573.70

800

11:04:36

573.70

618

11:05:12

573.70

600

11:05:12

573.70

400

11:05:12

573.70

950

11:05:26

573.70

1,199

11:05:45

573.90

1,407

11:05:45

573.90

1,000

11:07:13

574.00

1,316

11:07:13

574.00

1,290

11:07:13

574.00

1,746

11:07:14

574.00

1,296

11:07:14

574.00

932

11:10:12

574.40

92

11:10:12

574.40

100

11:10:12

574.40

1,000

11:10:17

574.40

2,000

11:10:17

574.40

1,000

11:10:22

574.40

1,474

11:11:48

574.10

392

11:11:58

574.10

2,432

11:11:58

574.10

1,135

11:11:58

574.10

1,000

11:11:58

574.10

141

11:14:11

574.10

1,000

11:14:18

574.10

246

11:14:23

574.10

1,000

11:14:29

574.10

1,000

11:14:37

574.10

1,000

11:14:37

574.10

292

11:14:42

574.10

1,224

11:14:50

574.00

1,000

11:14:50

574.00

2,730

11:14:50

574.00

1,112

11:17:32

573.90

2,000

11:17:32

573.90

434

11:17:37

573.90

2,000

11:17:37

573.90

1,055

11:18:27

573.70

1,000

11:18:27

573.70

297

11:18:52

573.80

2,972

11:18:52

573.80

833

11:18:57

573.80

359

11:23:33

573.70

1,860

11:24:25

573.80

1,363

11:24:30

573.80

1,413

11:24:30

573.80

1,000

11:24:30

573.80

3

11:27:03

573.90

2,000

11:27:03

573.90

1,000

11:27:03

573.90

1,322

11:27:03

573.90

600

11:27:04

573.90

1,561

11:27:34

573.90

1,099

11:27:34

573.90

1,900

11:27:34

573.90

845

11:27:34

573.90

1,000

11:30:17

573.80

4,145

11:30:17

573.80

1,719

11:31:33

573.70

1,263

11:31:47

573.80

1,000

11:31:47

573.80

2,000

11:31:47

573.80

942

11:33:32

573.70

1,700

11:33:32

573.70

1,000

11:33:32

573.70

2,000

11:33:32

573.70

940

11:33:44

573.80

1,658

11:34:43

573.60

2,766

11:36:07

573.80

1,560

11:37:46

573.60

1,226

11:37:46

573.60

325

11:37:46

573.60

177

11:37:46

573.60

1,600

11:37:46

573.60

1,096

11:37:52

573.60

867

11:37:52

573.60

550

11:38:14

573.20

727

11:39:04

573.20

2,920

11:39:04

573.20

2,640

11:39:04

573.20

2,000

11:39:04

573.20

1,000

11:39:04

573.20

1,286

11:39:04

573.20

889

11:39:04

573.20

385

11:39:09

573.20

2,000

11:39:09

573.20

218

11:39:09

573.20

1,286

11:39:09

573.20

1,000

11:39:09

573.20

1,276

11:39:14

573.20

2,000

11:39:14

573.20

1,143

11:39:14

573.20

1,286

11:39:14

573.20

707

11:39:42

573.40

1,679

11:39:46

573.40

2,000

11:39:47

573.40

1,474

11:39:51

573.40

1,679

11:39:52

573.40

1,474

11:39:52

573.40

1,381

11:39:59

573.40

2,065

11:40:34

573.30

3,350

11:40:34

573.30

330

11:41:01

573.30

1,309

11:41:01

573.30

262

11:41:59

573.10

1,101

11:41:59

573.10

1,450

11:41:59

573.10

2,671

11:42:04

573.10

1,121

11:42:26

573.30

693

11:44:00

573.10

2,453

11:44:00

573.10

2,781

11:46:33

572.90

262

11:46:34

572.90

247

11:46:34

572.90

262

11:46:34

572.90

83

11:46:34

572.90

1,960

11:46:52

573.10

453

11:46:52

573.10

553

11:46:57

573.10

2,000

11:47:36

573.20

1,000

11:47:36

573.20

1,262

11:47:36

573.20

192

11:47:41

573.20

281

11:48:00

573.20

1,000

11:48:05

573.20

1,000

11:50:47

572.90

4,741

11:50:47

572.90

455

11:50:52

572.90

1,000

11:54:42

572.70

1,000

11:54:47

572.70

553

11:54:47

572.70

1,000

11:54:47

572.70

1,200

11:54:47

572.70

1,274

11:54:50

572.60

1,000

11:54:50

572.60

125

11:56:54

572.80

4,027

11:56:54

572.70

1,202

11:56:54

572.80

170

11:58:29

573.20

750

11:58:29

573.20

3,828

11:59:45

573.50

2,213

11:59:45

573.50

3,347

12:02:54

573.60

4,664

12:03:59

573.40

764

12:04:02

573.50

468

12:04:26

573.50

821

12:04:26

573.50

1,392

12:04:26

573.50

1,310

12:04:47

573.50

925

12:04:47

573.50

1,112

12:04:47

573.50

1,240

12:04:50

573.50

1,437

12:04:50

573.50

1,425

12:04:51

573.40

900

12:04:51

573.40

1,301

12:04:51

573.40

952

12:04:51

573.40

100

12:04:51

573.40

1,769

12:04:52

573.40

1,188

12:07:08

573.40

314

12:07:13

573.40

3,802

12:07:17

573.40

618

12:07:25

573.40

1,141

12:10:34

573.10

1,318

12:10:34

573.10

1,259

12:10:34

573.10

1,000

12:10:39

573.10

2,000

12:10:39

573.10

280

12:12:24

572.80

980

12:13:10

572.90

535

12:13:15

572.90

2,000

12:13:15

572.90

1,000

12:13:20

572.90

2,201

12:16:06

572.60

1,000

12:16:06

572.60

750

12:16:11

572.60

2,000

12:16:15

572.60

581

12:16:15

572.60

1,210

12:16:20

572.50

1,000

12:16:20

572.50

2,700

12:16:20

572.50

443

12:17:04

572.60

1,542

12:17:11

572.50

2,099

12:18:57

572.80

1,000

12:19:02

572.80

613

12:19:07

572.80

681

12:19:12

572.80

1,571

12:19:17

572.80

526

12:19:22

572.80

299

12:19:22

572.80

1,000

12:21:14

572.70

1,594

12:21:14

572.70

2,574

12:21:15

572.70

774

12:21:15

572.70

649

12:22:24

572.60

1,000

12:22:31

572.70

3,303

12:22:31

572.70

1,000

12:24:21

572.70

4,260

12:24:22

572.70

1,377

12:27:16

572.60

2,000

12:27:27

572.60

2,000

12:27:32

572.60

1,938

12:27:54

572.50

332

12:28:31

572.70

1,346

12:28:35

572.70

1,142

12:28:35

572.70

319

12:28:40

572.70

1,187

12:28:40

572.70

566

12:28:40

572.70

301

12:28:41

572.70

1,000

12:29:06

572.60

256

12:29:06

572.60

3,059

12:29:06

572.60

1,238

12:30:31

572.20

1,256

12:30:31

572.20

3,979

12:30:31

572.20

42

12:31:51

571.80

581

12:31:51

571.80

4,032

12:32:13

571.70

1,170

12:33:45

571.30

156

12:33:50

571.30

3,326

12:33:50

571.30

2,308

12:34:50

570.80

4,403

12:34:50

570.60

1,077

12:34:51

570.60

86

12:34:52

570.60

2,000

12:34:52

570.60

262

12:34:52

570.60

1,000

12:34:52

570.60

2,000

12:34:52

570.60

3,479

12:34:53

570.50

1,161

12:35:40

571.00

1,080

12:35:40

571.00

200

12:35:40

571.00

1,304

12:35:40

571.00

2,101

12:35:40

571.00

1,000

12:35:40

571.00

1,207

12:36:29

571.20

467

12:36:29

571.20

1,033

12:36:36

571.40

280

12:36:42

571.40

1,142

12:36:43

571.30

1,570

12:36:45

570.90

400

12:36:45

571.00

2,000

12:36:45

571.00

1,000

12:36:45

571.00

1,099

12:36:45

571.00

819

12:36:45

571.00

242

12:36:47

571.00

2,000

12:36:47

571.00

516

12:37:10

571.10

263

12:37:10

571.10

263

12:37:10

571.10

1,424

12:37:11

571.10

263

12:37:36

571.20

263

12:37:41

571.20

1,664

12:39:52

571.10

702

12:39:52

571.10

3,833

12:39:52

571.10

840

12:39:52

571.10

807

12:42:03

571.00

1,433

12:42:03

571.00

2,276

12:44:24

571.30

4,253

12:44:24

571.30

861

12:44:24

571.30

540

12:45:14

570.90

4,158

12:45:14

570.90

1,168

12:45:32

571.00

812

12:45:32

571.00

2,248

12:45:32

571.00

146

12:45:39

571.10

1,028

12:45:39

571.10

681

12:45:54

570.90

5,166

12:45:55

570.80

1,403

12:47:04

570.60

2,850

12:47:04

570.60

1,116

12:47:06

570.50

1,222

12:48:04

570.50

2,000

12:48:14

570.50

2,509

12:48:14

570.60

628

12:48:14

570.60

582

12:49:07

570.50

2,000

12:49:07

570.50

1,000

12:49:14

570.60

305

12:49:14

570.60

323

12:49:14

570.60

873

12:49:14

570.60

1,328

12:49:45

570.60

4,511

12:50:16

570.20

4,938

12:50:17

570.30

1,370

12:50:47

570.50

480

12:50:47

570.50

263

12:50:47

570.50

263

12:50:47

570.50

4,473

12:51:04

570.50

4,475

12:51:05

570.50

1,467

12:51:14

570.40

2,000

12:51:14

570.40

1,000

12:51:31

570.60

1,210

12:51:31

570.60

1,202

12:51:31

570.60

1,000

12:51:38

570.70

3,853

12:51:56

570.40

811

12:51:56

570.40

4,202

12:52:00

570.30

1,274

12:52:00

570.30

145

12:52:45

570.70

2,567

12:52:45

570.70

513

12:52:45

570.70

265

12:52:45

570.70

931

12:52:45

570.70

2,000

12:52:45

570.70

259

12:53:00

570.70

1,000

12:53:00

570.70

540

12:53:00

570.70

1,335

12:53:25

570.50

1,000

12:53:25

570.50

460

12:54:25

570.50

1,000

12:54:25

570.50

1,226

12:54:31

570.50

2,000

12:54:31

570.50

1,000

12:54:41

570.40

3,379

12:54:41

570.40

845

12:55:01

570.50

2,000

12:55:01

570.50

282

12:57:05

570.30

3,529

12:57:05

570.30

1,290

12:58:07

570.10

751

12:58:07

570.10

564

12:58:15

570.10

1,900

12:58:15

570.10

1,266

12:58:42

570.00

141

12:58:43

570.00

5,419

12:58:43

570.00

1,000

12:58:43

570.00

1,200

12:58:56

569.90

1,200

12:58:56

569.90

1,000

12:58:56

569.90

970

12:59:03

569.90

1,239

12:59:24

570.00

1,000

12:59:24

570.00

2,685

12:59:24

570.00

491

12:59:24

570.00

141

12:59:35

570.20

1,310

12:59:35

570.20

436

12:59:53

570.20

1,242

12:59:53

570.20

550

12:59:53

570.20

2,775

13:00:06

570.20

1,000

13:00:06

570.20

152

13:00:25

570.30

590

13:00:35

570.40

3,244

13:01:03

570.20

3,066

13:01:03

570.20

679

13:01:51

570.30

1,055

13:01:51

570.30

1,310

13:01:51

570.30

2,676

13:01:51

570.30

519

13:02:27

570.00

1,256

13:02:29

570.00

2,000

13:02:29

570.00

1,000

13:02:29

570.00

1,464

13:03:05

569.70

5,560

13:03:47

569.60

2,000

13:03:47

569.60

1,000

13:03:55

569.60

1,419

13:03:55

569.60

2,000

13:03:55

569.60

625

13:04:43

570.20

2,912

13:04:53

570.10

4,464

13:04:53

570.10

1,096

13:04:53

570.10

1,000

13:04:53

570.10

263

13:04:53

570.10

73

13:05:57

570.50

4,213

13:06:18

570.60

672

13:06:18

570.60

834

13:06:29

570.70

2,000

13:06:29

570.70

1,000

13:06:29

570.70

1,200

13:06:29

570.70

1,373

13:06:29

570.70

392

13:07:06

570.80

5,414

13:08:30

571.40

1,250

13:08:30

571.40

990

13:08:30

571.40

1,395

13:08:43

571.60

623

13:08:49

571.60

5,291

13:09:54

572.00

5,560

13:09:55

572.00

1,162

13:10:36

572.20

2,000

13:10:36

572.20

693

13:10:39

572.10

1,000

13:10:39

572.10

200

13:10:39

572.10

213

13:12:06

572.00

1,000

13:12:06

572.00

4,361

13:12:06

572.00

122

13:13:03

572.20

1,202

13:13:04

572.20

19

13:13:04

572.20

2,649

13:13:04

572.20

1,507

13:13:23

572.50

1,321

13:13:53

572.60

2,650

13:13:53

572.60

950

13:13:53

572.60

983

13:13:54

572.60

640

13:13:54

572.60

679

13:16:26

572.00

3,833

13:16:26

572.00

1,000

13:16:26

572.00

112

13:17:26

571.90

3,588

13:17:26

571.90

884

13:17:27

571.90

1,295

13:18:44

571.90

1,301

13:18:44

571.90

1,682

13:18:44

571.90

1,286

13:18:44

571.90

1,027

13:20:02

572.10

3,210

13:20:02

572.10

1,301

13:20:02

572.10

1,000

13:20:02

572.10

724

13:21:37

572.20

433

13:21:47

572.20

459

13:22:00

572.30

1,000

13:22:05

572.30

1,057

13:22:05

572.30

1,238

13:22:15

572.40

716

13:22:15

572.40

1,000

13:22:20

572.50

4,451

13:22:25

572.40

761

13:22:25

572.40

654

13:22:25

572.40

1,000

13:22:30

572.40

1,604

13:22:30

572.40

839

13:23:42

572.40

5,351

13:23:42

572.40

1,454

13:24:00

572.50

3,345

13:24:00

572.50

271

13:24:05

572.40

2,000

13:24:10

572.40

857

13:24:22

572.40

847

13:24:22

572.40

551

13:24:22

572.40

2,000

13:24:22

572.40

355

13:24:22

572.40

128

13:24:30

572.50

5,000

13:24:30

572.50

1,587

13:25:15

572.40

4,068

13:25:15

572.40

1,195

13:25:40

572.40

574

13:25:44

572.40

1,572

13:25:44

572.40

1,952

13:26:11

572.20

1,000

13:26:11

572.20

342

13:26:21

572.10

4,161

13:26:51

572.10

755

13:26:51

572.10

392

13:28:08

572.30

500

13:28:08

572.30

1,000

13:28:08

572.30

500

13:28:08

572.30

1,000

13:28:08

572.30

500

13:28:10

572.30

500

13:28:10

572.30

500

13:28:15

572.50

238

13:28:15

572.50

186

13:28:20

572.50

200

13:28:20

572.50

214

13:30:54

572.40

1,485

13:30:54

572.40

1,135

13:30:54

572.40

1,291

13:30:54

572.40

639

13:31:38

572.70

495

13:31:38

572.70

1,179

13:31:44

572.70

3,740

13:33:18

572.70

5,560

13:33:58

572.90

1,000

13:33:58

572.90

1,274

13:33:58

572.90

1,516

13:34:02

572.80

559

13:34:02

572.80

719

13:34:36

573.20

1,000

13:34:36

573.20

1,155

13:34:36

573.20

3,001

13:35:03

573.50

2,304

13:35:03

573.50

2,761

13:35:29

573.20

3,014

13:35:34

573.30

487

13:35:35

573.30

2,226

13:36:04

573.50

1,685

13:36:04

573.50

1,000

13:36:04

573.50

140

13:36:40

573.60

205

13:36:40

573.60

5,195

13:37:52

573.30

3,406

13:37:52

573.30

1,119

13:38:09

573.30

509

13:38:09

573.30

4,508

13:38:09

573.30

543

13:38:12

573.30

1,000

13:38:12

573.30

168

13:38:37

573.10

1,000

13:38:37

573.10

1,150

13:38:41

573.10

323

13:38:42

573.20

1,822

13:39:04

573.10

2,123

13:39:04

573.10

3,407

13:39:05

573.10

1,000

13:39:05

573.10

198

13:39:33

572.70

2,000

13:39:33

572.70

1,000

13:39:33

572.70

1,200

13:39:33

572.70

1,050

13:39:59

572.50

70

13:39:59

572.50

2,729

13:40:11

572.50

1,070

13:40:21

572.60

2,446

13:40:25

572.50

3,552

13:40:25

572.50

2,008

13:40:49

572.20

5,158

13:42:13

572.20

857

13:42:13

572.20

4,703

13:42:13

572.10

2,000

13:42:13

572.10

1,000

13:42:13

572.20

1,000

13:42:13

572.20

750

13:42:13

572.20

810

13:42:18

572.20

2,000

13:42:18

572.20

1,000

13:42:18

572.20

1,340

13:42:18

572.20

355

13:42:18

572.20

821

13:42:53

572.10

341

13:42:59

572.20

2,000

13:43:10

572.20

2,166

13:43:13

572.20

1,000

13:43:13

572.20

1,200

13:43:38

572.40

1,900

13:43:38

572.40

3,565

13:43:38

572.40

95

13:43:38

572.40

2,655

13:43:38

572.40

950

13:43:38

572.40

1,895

13:44:56

572.50

5,560

13:45:30

571.60

5,216

13:46:01

571.50

2,850

13:46:02

571.50

2,328

13:46:29

571.30

2,000

13:46:29

571.30

158

13:47:01

571.20

2,199

13:47:02

571.20

3,361

13:47:39

571.10

2,000

13:47:45

571.20

1,581

13:47:45

571.20

951

13:47:59

570.80

2,000

13:47:59

570.80

3,560

13:48:00

570.80

660

13:48:00

570.80

339

13:48:29

570.90

5,560

13:49:07

570.90

2,000

13:49:07

570.90

1,000

13:49:07

570.90

1,085

13:49:07

570.90

1,226

13:49:29

570.90

330

13:49:29

570.90

2,512

13:49:29

570.90

2,718

13:49:53

569.90

1,176

13:49:58

569.90

1,154

13:49:58

569.90

443

13:50:35

570.30

750

13:50:35

570.30

1,058

13:50:35

570.30

369

13:50:39

570.10

700

13:50:39

570.10

1,583

13:50:41

570.10

1,127

13:51:02

570.20

5,560

13:52:10

570.20

2,000

13:52:10

570.20

837

13:52:10

570.20

1,200

13:52:10

570.20

1,250

13:52:10

570.20

477

13:52:38

570.10

2,000

13:52:43

570.00

974

13:52:52

570.10

1,433

13:52:58

569.80

1,000

13:52:58

569.80

791

13:52:59

569.70

5,560

13:53:37

569.80

1,000

13:53:46

570.00

1,584

13:53:46

570.00

1,214

13:53:46

570.00

1,000

13:53:46

570.00

52

13:54:36

569.80

100

13:54:48

569.90

2,893

13:54:48

569.90

1,562

13:54:58

569.50

5,560

13:54:58

569.50

1,000

13:54:58

569.50

264

13:54:58

569.50

846

13:55:35

569.80

519

13:55:35

569.80

1,490

13:55:38

569.80

1,457

13:56:15

570.20

2,000

13:56:34

570.30

2,404

13:56:34

570.30

1,189

13:56:41

570.40

2,031

13:57:14

570.70

264

13:57:19

570.60

2,750

13:57:19

570.60

1,610

13:57:43

570.90

264

13:57:46

570.80

5,218

13:58:08

571.00

950

13:58:08

571.00

848

13:58:17

571.00

300

13:58:17

571.00

760

13:58:59

571.40

1,000

13:58:59

571.40

874

13:58:59

571.40

1,259

13:59:01

571.40

2,799

13:59:01

571.40

2,215

13:59:08

571.20

5,560

13:59:08

571.20

935

13:59:08

571.20

1,000

13:59:08

571.20

133

13:59:48

571.00

2,000

13:59:48

571.00

1,256

13:59:53

571.00

1,372

14:00:09

570.90

1,000

14:00:09

570.90

1,226

14:00:09

570.90

1,235

14:00:14

570.90

200

14:00:19

570.90

100

14:00:19

570.90

1,000

14:00:29

570.90

5,560

14:01:39

570.90

1,313

14:01:48

570.90

1,900

14:01:48

570.90

1,256

14:01:54

570.80

1,299

14:01:54

570.80

152

14:02:00

570.80

2,000

14:02:00

570.80

1,000

14:02:00

570.80

1,244

14:02:00

570.80

648

14:02:00

570.80

561

14:02:23

570.80

1,515

14:02:23

570.80

2,421

14:02:23

570.80

1,580

14:02:56

570.50

5,560

14:03:22

570.40

501

14:03:22

570.40

5,059

14:04:01

570.20

1,000

14:04:01

570.20

355

14:04:10

570.20

1,000

14:04:14

570.10

2,022

14:04:15

570.10

1,000

14:04:15

570.10

200

14:04:15

570.10

200

14:04:15

570.10

200

14:04:15

570.10

200

14:04:15

570.10

200

14:04:15

570.10

3,560

14:04:34

570.00

1,121

14:04:43

570.00

2,000

14:05:18

569.70

1,000

14:05:18

569.70

871

14:05:18

569.70

1,867

14:05:20

569.70

654

14:05:26

569.80

1,250

14:05:48

569.50

526

14:05:53

569.50

2,017

14:05:53

569.50

1,127

14:05:53

569.50

1,122

14:05:53

569.50

1,294

14:06:20

568.90

5,560

14:06:55

568.90

5,560

14:07:23

568.20

5,276

14:07:54

568.00

3,243

14:07:54

568.00

1,902

14:07:54

568.00

415

14:08:26

567.80

486

14:08:26

567.80

3,070

14:08:26

567.80

2,004

14:08:55

568.30

4,919

14:08:55

568.30

641

14:09:23

568.10

2,750

14:09:23

568.10

950

14:09:23

568.10

1,860

14:09:59

568.30

1,200

14:10:04

568.30

1,130

14:10:04

568.30

152

14:10:04

568.30

1,000

14:10:04

568.30

130

14:10:04

568.30

548

14:10:04

568.20

858

14:10:04

568.20

2,174

14:10:26

567.90

4,123

14:11:02

567.80

1,000

14:11:02

567.80

265

14:11:04

567.70

2,675

14:11:35

567.90

570

14:11:43

567.80

1,684

14:11:43

567.80

2,683

14:11:43

567.80

1,000

14:11:43

567.80

265

14:11:43

567.90

2,000

14:11:43

567.90

324

14:11:59

567.90

308

14:11:59

567.90

265

14:12:06

567.80

1,000

14:12:06

567.80

2,000

14:12:25

567.60

4,771

14:12:25

567.60

789

14:12:25

567.60

1,160

14:12:54

567.60

4,964

14:13:34

567.70

4,119

14:13:50

567.90

2,000

14:13:50

567.90

3,560

14:13:53

567.90

1,300

14:14:21

567.60

5,325

14:15:00

567.70

1,409

14:15:00

567.70

1,664

14:15:00

567.70

700

14:15:00

567.70

709

14:15:24

567.70

5,560

14:15:24

567.70

1,000

14:15:24

567.70

343

14:16:05

567.50

2,000

14:16:05

567.50

903

14:16:10

567.50

1,331

14:16:30

567.60

549

14:16:31

567.50

5,000

14:16:31

567.50

1,256

14:16:58

567.40

5,560

14:17:32

567.50

5,000

14:17:32

567.50

476

14:17:32

567.50

762

14:18:07

567.70

3,624

14:18:30

567.80

5,560

14:18:30

567.80

2,357

14:19:40

567.90

1,304

14:19:52

568.00

5,560

14:19:53

568.00

1,753

14:19:53

568.00

143

14:20:01

568.20

2,094

14:20:01

568.20

194

14:20:07

568.20

1,210

14:20:07

568.20

813

14:20:07

568.20

1,000

14:20:12

568.20

100

14:20:12

568.20

1,206

14:21:16

568.10

2,091

14:21:16

568.10

3,469

14:21:46

567.80

5,560

14:22:24

567.80

1,027

14:22:24

567.80

1,000

14:22:30

567.70

2,551

14:23:07

567.70

2,000

14:23:07

567.70

1,249

14:23:09

567.70

2,329

14:23:09

567.70

2,248

14:23:09

567.70

224

14:23:11

567.70

1,132

14:23:11

567.70

1,000

14:23:11

567.70

1,972

14:23:11

567.70

1,456

14:23:52

567.90

4,537

14:24:24

567.80

5,485

14:24:24

567.80

36

14:24:54

567.80

5,560

14:25:36

568.10

1,982

14:25:36

568.10

2,061

14:25:41

568.00

5,560

14:25:44

568.00

944

14:25:44

568.00

279

14:26:02

567.90

2,220

14:26:05

567.90

1,000

14:26:10

567.90

817

14:26:10

567.90

1,000

14:26:26

568.30

2,312

14:26:26

568.30

2,683

14:27:25

568.50

4,481

14:27:31

568.40

5,560

14:28:00

568.40

1,046

14:28:00

568.40

1,547

14:28:00

568.40

2,750

14:28:00

568.40

215

14:28:17

568.90

646

14:28:21

568.90

1,000

14:28:21

568.90

695

14:28:22

568.90

601

14:28:22

568.90

574

14:28:22

568.90

2,172

14:28:42

569.10

625

14:28:45

569.10

3,850

14:29:08

569.10

750

14:29:09

569.10

4,404

14:29:09

569.10

406

14:29:20

569.10

2,395

14:29:20

569.10

950

14:29:21

569.10

1,084

14:29:21

569.10

1,131

14:29:21

569.10

1,499

14:29:21

569.10

959

14:29:42

569.30

2,391

14:30:00

569.50

2,000

14:30:00

569.50

715

14:30:00

569.40

1,749

14:30:00

569.20

2,450

14:30:00

569.30

1,000

14:30:00

569.30

904

14:30:00

569.30

1,202

14:30:00

569.30

4

14:30:01

569.20

1,177

14:30:12

569.10

3,149

14:30:22

568.80

5,560

14:30:36

568.50

3,126

14:30:43

568.50

1,635

14:30:49

568.40

2,000

14:30:49

568.40

1,000

14:30:51

568.30

1,797

14:30:58

568.10

636

14:31:00

568.10

2,000

14:31:00

568.10

1,000

14:31:08

568.20

2,275

14:31:08

568.10

2,900

14:31:08

568.20

2,000

14:31:08

568.20

660

14:31:08

568.10

1,656

14:31:20

568.40

500

14:31:20

568.40

2,459

14:31:20

568.40

2,352

14:31:50

568.30

2,000

14:32:12

568.20

5,560

14:32:37

568.30

1,000

14:32:37

568.30

2,000

14:32:37

568.30

1,000

14:33:25

568.70

1,970

14:33:25

568.70

2,536

14:33:29

568.70

1,297

14:33:29

568.70

289

14:33:35

568.70

2,000

14:33:35

568.70

1,000

14:33:35

568.70

2,000

14:33:35

568.70

766

14:33:55

569.00

5,560

14:34:07

568.80

832

14:34:07

568.80

3,982

14:34:07

568.80

746

14:34:20

568.60

1,000

14:34:20

568.60

1,434

14:34:20

568.60

1,668

14:34:20

568.60

1,320

14:34:20

568.60

1,095

14:34:43

568.90

2,000

14:34:43

568.90

1,000

14:34:48

568.80

788

14:34:48

568.80

798

14:34:48

568.80

390

14:34:55

568.70

1,000

14:34:55

568.70

1,905

14:34:59

568.70

2,236

14:35:06

568.70

2,000

14:35:06

568.70

1,000

14:35:06

568.70

1,533

14:35:06

568.70

1,286

14:35:06

568.70

1,044

14:35:23

569.10

4,138

14:35:40

569.10

5,560

14:35:43

569.10

2,496

14:35:43

569.10

820

14:35:43

569.10

5,560

14:35:56

569.20

1,000

14:35:56

569.20

958

14:35:56

569.20

1,617

14:36:10

569.40

600

14:36:15

569.30

998

14:36:20

569.30

939

14:36:25

569.30

1,000

14:36:29

569.30

3,165

14:36:29

569.30

1,600

14:36:29

569.30

627

14:36:29

569.30

168

14:36:47

569.50

2,598

14:36:47

569.50

2,962

14:37:07

569.80

2,000

14:37:07

569.80

1,674

14:37:12

569.80

872

14:37:17

569.80

1,000

14:37:36

570.20

500

14:37:36

570.20

4

14:37:36

570.20

2,850

14:37:36

570.20

2,206

14:37:49

570.10

874

14:37:49

570.10

750

14:37:54

570.20

907

14:37:54

570.20

983

14:38:01

570.20

1,000

14:38:01

570.20

750

14:38:01

570.20

515

14:38:07

570.20

1,000

14:38:12

570.20

1,775

14:38:17

570.20

81

14:38:17

570.20

1,000

14:38:17

570.20

764

14:38:21

570.10

4,441

14:38:27

570.00

1,325

14:38:30

570.00

716

14:38:34

569.90

1,000

14:38:34

569.90

850

14:38:34

569.90

355

14:38:34

569.90

130

14:38:34

569.90

1,061

14:38:58

570.00

2,000

14:39:04

569.90

2,528

14:39:04

569.90

2,599

14:39:05

569.90

1,693

14:39:06

569.90

3,867

14:39:06

569.90

2,286

14:39:06

569.90

3,274

14:39:42

570.10

1,030

14:39:42

570.10

3,677

14:39:42

570.10

140

14:39:56

570.30

2,750

14:39:56

570.30

2,634

14:39:57

570.20

1,317

14:40:01

570.20

1,000

14:40:01

570.20

2,000

14:40:01

570.20

1,321

14:40:14

570.30

868

14:40:17

570.30

625

14:40:17

570.30

4,071

14:40:25

570.20

132

14:40:39

570.20

821

14:40:39

570.20

4,419

14:40:40

570.20

200

14:40:40

570.20

2,736

14:40:40

570.20

1,764

14:40:40

570.20

500

14:40:40

570.20

3,296

14:40:56

570.20

1,062

14:40:58

570.30

1,804

14:41:24

570.20

200

14:41:24

570.20

2,092

14:41:24

570.20

583

14:41:24

570.20

2,647

14:41:25

570.20

964

14:41:29

570.20

1,000

14:41:29

570.20

1,411

14:41:29

570.20

130

14:41:29

570.20

1,055

14:41:45

570.10

347

14:41:57

570.30

2,000

14:41:57

570.30

2,902

14:41:57

570.30

658

14:42:02

570.30

5,257

14:42:02

570.30

303

14:42:02

570.30

1,000

14:42:02

570.30

692

14:42:10

570.30

2,000

14:42:10

570.30

2,000

14:42:36

570.20

1,014

14:42:36

570.20

2,435

14:42:36

570.20

1,000

14:42:36

570.20

1,368

14:42:49

570.10

716

14:43:19

570.20

5,560

14:44:01

570.10

1,900

14:44:01

570.10

549

14:44:01

570.10

3,111

14:44:09

570.10

1,500

14:44:09

570.10

2,500

14:44:09

570.10

1,560

14:44:25

570.10

300

14:44:46

570.10

2,000

14:44:48

570.10

1,500

14:45:17

570.50

3,601

14:45:17

570.50

1,033

14:45:32

570.60

1,000

14:45:32

570.60

2,000

14:45:35

570.60

544

14:45:35

570.60

1,932

14:45:37

570.60

2,000

14:45:37

570.60

1,000

14:45:37

570.60

2,560

14:46:11

570.60

1,000

14:46:45

571.00

1,063

14:46:45

571.00

4,497

14:46:45

571.10

1,000

14:46:45

571.10

200

14:46:45

571.10

200

14:46:45

571.10

200

14:46:45

571.10

2,000

14:46:45

571.10

1,286

14:46:45

571.10

130

14:46:45

571.10

544

14:47:02

571.20

1,303

14:47:02

571.20

2,300

14:47:02

571.20

1,000

14:47:02

571.20

2,000

14:47:02

571.20

130

14:47:15

571.30

827

14:47:15

571.30

1,000

14:47:26

571.20

968

14:47:26

571.20

627

14:47:26

571.20

1,000

14:47:26

571.20

950

14:47:26

571.20

973

14:47:26

571.20

317

14:47:26

571.20

2,320

14:47:30

571.20

883

14:47:30

571.20

344

14:47:44

571.20

875

14:47:44

571.20

1,000

14:47:49

571.20

175

14:47:49

571.20

908

14:47:50

571.20

200

14:47:51

571.20

1,243

14:47:59

571.30

40

14:48:04

571.30

750

14:48:04

571.30

18

14:48:04

571.30

823

14:48:09

571.30

1,642

14:48:18

571.20

5,560

14:48:19

571.20

2,192

14:48:38

571.00

2,035

14:48:38

571.00

500

14:48:38

571.00

1,500

14:48:38

571.00

917

14:48:40

571.00

1,000

14:48:41

571.00

1,446

14:48:45

571.00

1,823

14:48:45

571.00

1,807

14:48:45

571.00

1,214

14:48:45

571.00

673

14:48:54

571.00

558

14:48:54

571.00

419

14:48:54

571.00

1,000

14:48:54

571.00

1,214

14:48:54

571.00

130

14:48:54

571.00

1,716

14:49:19

571.10

200

14:49:22

571.10

1,000

14:49:22

571.10

1,500

14:49:27

571.10

962

14:49:27

571.10

1,000

14:49:28

571.00

3,406

14:49:28

571.00

100

14:49:28

571.00

44

14:49:28

571.00

1,398

14:50:00

570.90

211

14:50:00

570.90

1,000

14:50:00

570.90

2,000

14:50:03

570.70

1,383

14:50:15

570.50

934

14:50:15

570.50

472

14:50:15

570.50

1,000

14:50:17

570.50

72

14:50:17

570.50

575

14:50:17

570.50

2,430

14:50:30

570.50

3,798

14:50:30

570.50

373

14:50:30

570.50

1,120

14:50:30

570.50

1,000

14:50:46

570.30

3,500

14:50:46

570.30

857

14:50:46

570.30

1,179

14:50:46

570.30

805

14:51:05

570.30

2,000

14:51:05

570.30

1,000

14:51:05

570.30

1,200

14:51:20

570.20

1,647

14:51:24

570.20

1,000

14:51:24

570.20

2,821

14:51:30

570.10

737

14:51:30

570.10

4,823

14:51:46

570.00

862

14:51:46

570.00

2,000

14:51:46

570.00

1,421

14:51:46

570.00

1,000

14:51:46

570.00

2,039

14:52:00

569.50

750

14:52:00

569.50

4,319

14:53:01

569.80

2,000

14:53:01

569.80

895

14:53:01

569.80

2,882

14:53:01

569.80

838

14:53:01

569.80

63

14:53:16

569.70

2,000

14:53:16

569.70

1,114

14:53:21

569.70

1,591

14:53:30

569.60

2,549

14:53:30

569.60

2,413

14:53:30

569.60

565

14:54:02

569.50

5,560

14:54:14

569.60

1,087

14:54:30

569.80

617

14:54:53

569.90

5,560

14:54:53

569.90

1,500

14:54:53

569.90

1,262

14:54:54

569.90

1,291

14:54:54

569.90

1,507

14:54:54

569.90

2,836

14:55:24

570.00

5,473

14:55:37

570.00

5,560

14:55:42

570.00

1,160

14:55:59

570.00

710

14:55:59

570.00

1,340

14:55:59

570.00

3,017

14:55:59

570.00

661

14:56:04

570.00

1,164

14:56:04

570.00

443

14:56:04

570.00

1,000

14:56:04

570.00

1,322

14:56:04

570.00

1,826

14:56:45

570.30

1,322

14:56:45

570.30

130

14:56:45

570.30

1,000

14:56:45

570.30

2,000

14:57:28

570.60

1,959

14:57:28

570.60

483

14:57:35

570.70

892

14:57:36

570.60

1,168

14:57:36

570.60

238

14:57:38

570.60

1,383

14:57:42

570.60

2,287

14:58:01

570.40

2,000

14:58:01

570.40

1,286

14:58:01

570.40

1,426

14:58:01

570.40

897

14:58:01

570.40

754

14:58:17

570.40

2,000

14:58:17

570.40

1,000

14:58:17

570.40

1,637

14:58:32

570.40

1,200

14:58:32

570.40

1,250

14:58:32

570.40

1,417

14:58:37

570.50

1,250

14:58:48

570.50

1,000

14:58:48

570.50

2,000

14:58:48

570.50

1,250

14:58:48

570.50

1,067

14:58:48

570.50

297

14:58:48

570.50

1,066

14:59:04

570.60

1,775

14:59:30

570.60

1,900

14:59:30

570.60

17

14:59:30

570.60

2,049

14:59:30

570.60

1,594

14:59:34

570.60

2,083

14:59:34

570.60

3,477

14:59:35

570.60

2,000

14:59:36

570.60

1,000

14:59:36

570.60

855

14:59:55

570.60

1,000

14:59:55

570.60

750

14:59:55

570.60

1,200

14:59:55

570.60

1,521

14:59:55

570.60

1,175

15:00:24

570.60

5,560

15:00:25

570.60

2,000

15:00:30

570.60

1,500

15:00:32

570.70

736

15:00:32

570.70

1,055

15:00:37

570.60

841

15:00:42

570.60

791

15:00:42

570.60

1,653

15:00:42

570.60

1,310

15:00:46

570.60

1,382

15:00:46

570.60

2,750

15:00:46

570.60

1,428

15:00:46

570.60

1,310

15:00:46

570.60

174

15:01:05

570.60

1,274

15:01:05

570.60

216

15:01:05

570.60

926

15:01:05

570.60

1,807

15:01:05

570.60

720

15:01:19

570.70

984

15:01:24

570.70

947

15:01:24

570.70

1,000

15:01:29

570.70

440

15:01:29

570.70

1,274

15:01:29

570.70

1,044

15:01:34

570.70

2,694

15:01:34

570.70

1,000

15:01:49

570.90

63

15:01:59

571.00

2,000

15:01:59

570.90

5,560

15:02:02

570.80

1,177

15:02:02

570.80

1,367

15:02:02

570.80

507

15:02:08

570.80

1,000

15:02:08

570.80

1,153

15:02:18

570.80

2,000

15:02:18

570.90

3,440

15:02:38

570.80

2,000

15:02:41

570.80

993

15:02:41

570.80

930

15:02:41

570.80

581

15:02:48

570.80

2,000

15:02:48

570.80

1,000

15:02:48

570.80

2,000

15:02:53

570.80

412

15:02:53

570.80

1,623

15:03:20

570.80

2,145

15:03:20

570.80

1,128

15:03:25

570.80

625

15:03:25

570.80

1,662

15:03:25

570.80

4,057

15:03:32

570.80

984

15:03:32

570.80

1,274

15:03:32

570.80

899

15:03:37

570.80

1,241

15:03:42

570.80

231

15:03:47

570.80

424

15:03:47

570.80

217

15:03:52

570.80

506

15:03:52

570.70

1,039

15:03:52

570.70

100

15:03:52

570.70

3,090

15:03:57

570.70

827

15:04:04

570.70

5,560

15:04:16

570.70

3,032

15:04:19

570.70

1,139

15:04:19

570.70

1,767

15:05:04

571.00

411

15:05:05

571.00

506

15:05:53

571.30

1,200

15:05:53

571.30

1,000

15:05:53

571.30

180

15:05:53

571.30

130

15:05:53

571.30

2,000

15:05:58

571.30

977

15:05:58

571.30

828

15:05:58

571.30

3,008

15:05:58

571.30

1,000

15:06:12

571.40

338

15:06:13

571.40

526

15:06:17

571.40

357

15:06:26

571.40

714

15:06:26

571.40

898

15:06:27

571.50

907

15:06:32

571.50

466

15:06:32

571.50

525

15:06:32

571.50

1,000

15:06:36

571.40

1,432

15:06:37

571.40

746

15:06:37

571.40

648

15:06:37

571.40

2,734

15:06:37

571.40

1,000

15:06:37

571.40

1,058

15:06:37

571.40

2,000

15:06:37

571.40

250

15:06:37

571.40

935

15:06:46

571.40

5,560

15:06:48

571.40

363

15:07:29

572.10

5,378

15:08:02

572.10

1,200

15:08:34

572.10

5,560

15:08:34

572.10

1,511

15:08:34

572.10

491

15:08:35

572.10

3,558

15:08:35

572.10

1,930

15:08:35

572.10

1,200

15:08:35

572.10

2,430

15:08:39

572.00

911

15:08:39

572.00

1,002

15:08:39

572.00

856

15:08:44

572.00

1,679

15:08:44

572.00

457

15:08:49

572.00

427

15:08:49

572.00

1,504

15:08:54

572.00

457

15:08:54

572.00

216

15:08:54

572.00

1,930

15:08:54

572.00

1,200

15:08:54

572.00

2,000

15:08:54

572.00

1,060

15:08:54

572.00

250

15:08:59

571.90

260

15:08:59

571.90

355

15:08:59

571.90

419

15:08:59

571.90

491

15:09:03

571.80

5,245

15:09:38

571.50

5,560

15:10:32

571.20

1,214

15:10:32

571.20

283

15:10:32

571.20

950

15:10:32

571.20

2,166

15:10:39

571.10

1,249

15:11:03

570.70

1,560

15:11:03

570.70

2,886

15:11:11

570.70

1,000

15:11:11

570.70

653

15:11:34

570.90

4,475

15:12:20

571.00

4,623

15:12:20

571.00

937

15:12:23

571.00

2,000

15:12:23

571.00

1,000

15:12:28

571.00

290

15:12:28

571.00

990

15:13:01

571.10

2,000

15:13:01

571.10

1,000

15:13:05

571.10

89

15:13:11

571.10

888

15:13:19

571.10

1,000

15:13:20

571.10

735

15:14:37

571.30

788

15:14:37

571.30

1,400

15:14:37

571.30

1,843

15:15:37

571.00

1,890

15:15:37

571.00

1,357

15:15:37

571.00

525

15:15:49

571.10

365

15:15:49

571.10

978

15:15:49

571.10

250

15:18:22

571.60

352

15:18:22

571.60

1,000

15:18:31

571.60

1,000

15:18:31

571.60

1,684

15:18:31

571.60

995

15:21:03

571.70

2,329

15:21:03

571.70

1,240

15:21:03

571.70

1,696

15:21:03

571.70

1,500

15:21:03

571.70

761

15:21:10

571.60

994

15:21:10

571.60

500

15:21:10

571.60

1,600

15:21:10

571.60

174

15:21:16

571.60

596

15:21:16

571.60

632

15:22:11

571.60

200

15:22:15

571.60

1,900

15:23:07

571.90

2,930

15:23:18

572.10

2,000

15:23:19

572.10

1,900

15:23:19

572.10

979

15:23:22

571.90

1,900

15:23:22

571.90

932

15:23:22

571.90

1,274

15:23:25

571.80

1,390

15:23:27

571.80

36

15:23:27

571.80

886

15:23:27

571.80

207

15:24:42

571.40

1,238

15:24:42

571.40

1,000

15:24:42

571.40

1,779

15:24:42

571.40

116

15:24:47

571.40

1,497

15:25:49

570.90

1,620

15:25:49

570.90

3,833

15:25:49

570.90

1,000

15:25:54

570.90

1,620

15:25:54

570.90

481

15:26:02

571.10

1,348

15:27:04

571.20

2,000

15:27:04

571.20

1,960

15:27:04

571.20

3,122

15:27:54

571.00

2,000

15:27:54

571.00

1,000

15:27:54

571.00

781

15:28:33

571.10

1,587

15:29:36

571.20

1,862

15:29:36

571.20

2,085

15:29:47

571.20

1,000

15:29:47

571.20

389

15:32:02

571.30

3,111

15:32:02

571.30

799

15:32:02

571.30

547

15:32:03

571.30

1,000

15:32:03

571.30

126

15:33:19

571.40

5,452

15:33:31

571.50

4,321

15:33:40

571.20

5,560

15:33:51

571.20

5,560

15:34:04

571.10

1,900

15:35:35

572.20

222

15:35:35

572.20

1,403

15:35:35

572.20

1,000

15:35:35

572.20

2,880

15:35:48

572.20

2,000

15:35:48

572.20

1,000

15:35:48

572.20

1,807

15:35:48

572.20

88

15:36:30

572.40

4,525

15:36:30

572.40

1,202

15:36:30

572.40

200

15:36:30

572.40

1,000

15:36:30

572.40

200

15:36:30

572.40

200

15:36:30

572.40

200

15:36:30

572.40

200

15:36:30

572.40

1,268

15:36:30

572.40

687

15:36:35

572.20

1,431

15:38:21

572.30

1,936

15:38:21

572.30

1,763

15:38:21

572.30

735

15:38:21

572.30

315

15:39:07

572.20

1,900

15:39:24

572.40

4,795

15:39:24

572.40

3,419

15:39:24

572.20

1,000

15:39:24

572.20

438

15:39:25

572.20

2,000

15:39:25

572.20

1,525

15:39:29

572.20

1,311

15:40:38

572.50

2,000

15:40:38

572.50

1,000

15:40:39

572.50

489

15:41:03

572.60

839

15:41:05

572.60

1,168

15:42:09

572.90

155

15:42:09

572.90

1,190

15:42:09

572.90

1,000

15:42:14

572.90

2,000

15:42:14

572.90

1,000

15:42:14

572.90

231

15:42:14

572.90

1,268

15:42:14

572.90

366

15:42:29

572.90

2,000

15:42:29

572.90

444

15:42:29

572.90

1,268

15:42:29

572.90

824

15:42:29

572.90

172

15:42:52

572.90

2,000

15:42:52

572.90

1,250

15:42:52

572.90

694

15:42:52

572.90

986

15:42:52

572.90

336

15:42:53

572.90

1,600

15:42:53

572.90

1,000

15:42:53

572.90

1,190

15:42:53

572.90

2,000

15:44:15

572.70

3,732

15:44:15

572.70

1,166

15:44:22

572.70

1,386

15:45:19

572.50

346

15:45:19

572.50

3,426

15:45:20

572.50

1,506

15:45:20

572.50

266

15:46:18

572.30

985

15:46:41

572.40

3,142

15:47:06

572.40

503

15:47:11

572.40

458

15:47:12

572.40

3,947

15:47:15

572.40

1,000

15:47:15

572.40

636

15:48:47

572.80

791

15:48:48

572.80

3,885

15:48:54

572.70

25

15:48:54

572.70

1,936

15:48:54

572.70

484

15:48:54

572.70

700

15:48:54

572.70

2,065

15:48:55

572.70

1,315

15:49:42

572.40

1,200

15:49:42

572.40

2,000

15:49:42

572.40

626

15:49:59

572.30

1,156

15:51:12

572.30

1,000

15:51:15

572.50

3,766

15:51:19

572.50

1,000

15:51:31

572.40

5,319

15:51:31

572.40

241

15:51:32

572.40

195

15:51:42

572.30

3,756

15:52:16

572.40

1,593

15:52:16

572.40

967

15:52:46

572.50

1,286

15:52:46

572.50

1,000

15:52:46

572.50

77

15:53:51

572.40

5,526

15:55:01

572.40

1,403

15:55:01

572.40

843

15:55:21

572.40

1,900

15:55:21

572.40

1,603

15:56:35

572.00

4,551

15:56:38

571.90

1,260

15:57:57

572.20

1,000

15:57:57

572.20

1,456

15:57:57

572.20

2,000

15:57:57

572.20

126

15:58:22

572.10

5,410

15:59:00

571.80

1,994

15:59:00

571.80

369

15:59:08

571.80

2,787

15:59:08

571.80

1,000

15:59:08

571.80

292

16:00:08

572.70

2,233

16:00:08

572.70

1,200

16:00:10

572.70

1,269

16:00:11

572.60

4,572

16:00:12

572.60

1,262

16:00:13

572.60

771

16:01:32

572.70

2,000

16:01:32

572.70

2,271

16:03:06

572.70

240

16:03:06

572.70

4,702

16:03:06

572.70

1,190

16:04:14

572.90

4,565

16:04:15

572.90

1,348

16:04:35

572.90

1,447

16:04:35

572.90

1,807

16:04:35

572.90

690

16:04:39

572.80

1,318

16:05:14

573.00

7,509

16:05:55

573.30

130

16:05:55

573.30

918

16:06:11

573.30

1,900

16:06:11

573.30

1,200

16:06:11

573.30

1,000

16:06:11

573.30

130

16:06:45

573.40

822

16:06:45

573.40

1,000

16:06:45

573.40

30

16:07:01

573.40

1,200

16:07:01

573.40

1,268

16:07:07

573.40

1,000

16:07:12

573.20

2,000

16:07:12

573.20

1,600

16:07:12

573.20

1,000

16:07:12

573.20

960

16:07:33

573.30

149

16:07:33

573.30

1,000

16:07:33

573.30

753

16:07:36

573.20

2,279

16:07:36

573.20

1,016

16:07:48

573.30

1,000

16:07:48

573.30

853

16:07:54

573.20

1,000

16:07:54

573.20

2,000

16:07:54

573.20

478

16:07:57

573.20

1,203

16:07:57

573.20

1,214

16:08:04

573.00

1,000

16:08:04

573.00

1,820

16:08:04

573.00

1,200

16:08:09

573.00

1,820

16:08:09

573.00

936

16:08:36

572.90

1,316

16:08:36

572.90

797

16:08:48

573.10

1,925

16:08:53

572.70

1,820

16:08:53

572.80

2,000

16:08:53

572.80

262

16:09:03

573.00

1,900

16:09:03

573.00

1,200

16:09:03

573.00

1,900

16:09:03

573.00

560

16:09:03

573.00

1,900

16:09:12

573.10

2,000

16:09:12

573.10

1,200

16:09:12

573.10

130

16:09:12

573.00

568

16:09:12

573.00

660

16:09:19

573.00

1,311

16:09:43

573.10

2,364

16:09:43

573.10

1,073

16:09:43

573.10

1,200

16:10:10

573.10

720

16:10:10

573.10

3,970

16:10:28

573.20

301

16:10:28

573.20

1,134

16:11:16

573.10

2,000

16:11:16

573.10

1,627

16:11:16

573.10

1,133

16:11:40

573.00

1,420

16:11:46

573.00

3,494

16:11:47

573.00

1,000

16:11:47

573.00

213

16:12:16

572.90

1,000

16:12:16

572.90

2,000

16:12:17

572.90

653

16:12:36

573.10

225

16:12:36

573.10

1,332

16:12:36

573.10

558

16:13:58

573.10

3,407

16:13:58

573.10

473

16:14:03

573.10

1,000

16:14:46

573.30

2,843

16:14:46

573.30

1,807

16:14:46

573.30

1,000

16:14:59

573.20

3,124

16:14:59

573.20

1,268

16:14:59

573.20

1,090

16:15:10

573.30

1,515

16:15:15

573.40

2,000

16:15:15

573.40

1,751

16:15:31

573.40

3,635

16:15:31

573.40

1,662

16:16:03

573.50

1,250

16:16:03

573.50

1,268

16:16:03

573.50

1,268

16:16:03

573.50

1,369

16:16:27

573.40

1,200

16:16:27

573.40

1,274

16:16:27

573.40

1,000

16:16:27

573.40

644

16:16:52

573.50

166

16:16:52

573.50

200

16:16:52

573.50

1,200

16:16:52

573.50

439

16:17:47

573.30

2,945

16:17:47

573.30

1,296

16:17:47

573.30

190

16:17:52

573.30

1,467

16:17:57

573.20

571

16:17:58

573.20

3,585

16:17:58

573.20

1,159

16:18:03

573.20

1,159

16:18:03

573.20

3,044

16:18:03

573.20

657

16:18:41

573.40

1,810

16:18:41

573.40

3,044

16:18:41

573.40

1,200

16:18:41

573.40

1,818

16:18:41

573.40

752

16:18:42

573.40

27

16:19:07

573.40

1,100

16:19:07

573.40

2,279

16:19:07

573.40

209

16:19:07

573.40

433

16:19:08

573.40

40

16:19:08

573.40

82

16:19:08

573.40

23

16:19:23

573.40

1,238

16:19:23

573.40

111

16:19:24

573.40

1,309

16:19:24

573.40

993

16:19:24

573.40

21

16:19:24

573.40

437

16:19:24

573.40

87

16:19:24

573.40

17

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

Enquiries to:

Loren Wulfsohn

Shareholder Services Team

+ 44 (0) 207 991 8918

 


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

Related Charts

HSBC Holdings (HSBA)

+0.10p (+0.01%)
delayed 18:15PM