Source - RNS
RNS Number : 8786J
HSBC Holdings PLC
14 September 2016
 


 

HSBC HOLDINGS PLC

 

                   14 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:             

14 September 2016



Number of ordinary shares of US$0.50 each purchased:

4,066,722

Highest price paid per share:

£5.6840



Lowest price paid per share:

£5.5760



Volume weighted average price paid per share:

£5.6290

Following the purchase of these shares, the Company holds 76,846,864 of its ordinary shares in treasury and has 19,848,646,286 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,848,646,286. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.

Schedule of purchases - individual transactions

Time

Price (p)

Quantity

08:01:07

559.50

425

08:01:08

559.50

400

08:01:08

559.50

300

08:01:08

559.50

238

08:01:11

559.50

300

08:01:11

559.50

300

08:01:11

559.50

258

08:01:12

559.50

400

08:01:12

559.50

300

08:01:15

559.50

400

08:01:15

559.50

192

08:01:35

560.00

1,422

08:01:35

560.00

300

08:01:35

560.00

74

08:01:48

560.10

1,335

08:01:51

560.50

814

08:01:51

560.50

397

08:01:54

560.50

1,759

08:01:54

560.50

1,427

08:02:02

560.10

1,229

08:02:03

560.10

100

08:02:04

560.10

1,920

08:02:04

560.10

1,636

08:02:04

560.00

1,275

08:02:11

560.00

532

08:02:12

560.00

3,532

08:02:12

560.00

1,512

08:02:32

559.90

2,045

08:02:32

559.90

1,556

08:02:32

559.90

1,555

08:03:29

560.40

4,900

08:03:45

560.40

5,665

08:04:21

560.30

3,385

08:04:21

560.30

2,352

08:04:21

560.30

696

08:04:26

560.00

5,695

08:04:26

560.00

1,304

08:04:52

559.80

4,426

08:04:52

559.80

407

08:05:08

559.80

2,214

08:05:10

559.80

1,947

08:05:11

559.80

1,473

08:05:41

560.10

1,628

08:05:41

560.10

1,000

08:05:46

560.10

1,217

08:05:46

560.10

1,000

08:05:49

559.90

5,583

08:05:49

559.90

112

08:05:57

559.80

3,653

08:06:08

559.70

1,283

08:06:26

560.30

1,415

08:06:36

560.30

1,387

08:06:36

560.30

980

08:06:39

560.30

1,300

08:06:39

560.30

900

08:06:56

560.50

6,080

08:07:14

560.30

1,200

08:07:25

560.20

1,200

08:07:25

560.20

940

08:07:25

560.20

900

08:07:29

560.00

1,506

08:07:29

560.00

1,189

08:07:29

560.00

1,000

08:07:29

560.00

1,000

08:07:29

560.00

1,000

08:07:30

560.00

1,775

08:07:30

560.00

1,000

08:07:30

560.00

1,000

08:07:30

560.00

1,000

08:07:30

560.00

224

08:07:38

559.90

2,980

08:08:02

559.70

5,520

08:08:19

559.50

965

08:08:29

559.70

400

08:08:35

559.80

2,516

08:08:35

559.80

1,131

08:08:47

559.90

6,532

08:09:06

559.90

2,351

08:09:06

559.90

1,400

08:09:06

559.90

1,276

08:09:06

559.90

976

08:09:12

559.60

5,453

08:09:29

559.50

5,349

08:09:29

559.50

170

08:10:02

559.30

5,695

08:10:10

559.20

4,276

08:10:10

559.20

1,364

08:10:27

559.20

1,334

08:10:27

559.20

1,310

08:10:27

559.20

1,131

08:10:27

559.20

1,000

08:10:27

559.20

920

08:10:44

558.20

5,695

08:11:12

558.10

1,218

08:11:15

558.10

2,000

08:11:15

558.10

1,618

08:11:15

558.10

1,167

08:11:15

558.10

910

08:11:30

558.10

3,947

08:11:30

558.10

623

08:11:58

558.30

2,000

08:12:00

558.30

1,000

08:12:00

558.30

973

08:12:00

558.30

549

08:12:06

558.10

3,849

08:12:06

558.10

2,321

08:12:06

558.10

1,000

08:12:06

558.10

846

08:12:30

557.70

4,829

08:12:55

558.00

5,585

08:12:55

558.10

3,031

08:12:55

558.00

2,000

08:12:55

557.90

530

08:13:33

558.20

1,375

08:13:33

558.10

660

08:13:33

558.20

400

08:13:38

558.00

1,750

08:13:38

558.10

660

08:13:38

557.90

660

08:13:38

558.00

449

08:13:40

557.90

958

08:13:42

557.90

1,889

08:13:42

557.90

1,529

08:13:42

557.90

1,246

08:13:42

557.90

1,000

08:13:42

557.90

302

08:13:59

557.70

4,266

08:14:30

557.70

1,417

08:14:30

557.70

44

08:14:37

557.80

1,823

08:14:37

557.80

1,096

08:14:43

557.70

4,229

08:14:43

557.80

2,134

08:14:43

557.70

1,466

08:15:00

558.00

5,085

08:15:00

558.00

337

08:15:24

558.00

5,217

08:15:24

558.00

478

08:15:37

557.60

2,628

08:15:48

557.90

768

08:15:53

557.90

1,000

08:16:09

558.00

1,041

08:16:11

558.10

1,477

08:16:13

558.00

4,548

08:16:13

558.00

106

08:16:37

558.10

1,400

08:16:37

558.10

360

08:16:42

558.10

1,100

08:16:42

558.10

1,000

08:16:42

558.10

899

08:16:42

558.10

360

08:16:44

558.00

1,380

08:16:44

558.00

750

08:16:44

558.00

737

08:16:46

558.00

2,713

08:17:06

558.30

5,006

08:17:06

558.30

689

08:17:39

557.70

5,579

08:17:54

557.70

5,695

08:18:15

558.00

3,750

08:18:15

558.00

1,831

08:18:43

558.10

2,000

08:18:43

558.10

1,300

08:18:43

558.20

862

08:18:43

558.10

670

08:18:43

558.20

518

08:18:43

558.10

345

08:18:57

557.70

4,317

08:18:57

557.70

1,378

08:19:28

558.00

5,695

08:19:54

558.00

901

08:19:54

558.00

510

08:19:54

558.00

490

08:20:13

557.80

121

08:20:14

557.80

5,574

08:20:33

558.20

2,262

08:20:33

558.20

1,000

08:20:33

558.20

1,000

08:20:33

558.20

953

08:20:33

558.20

480

08:20:58

558.10

5,376

08:20:58

558.10

319

08:21:25

558.00

5,695

08:21:45

558.10

3,851

08:21:45

558.10

1,844

08:22:01

558.00

75

08:22:13

558.10

1,300

08:22:13

558.10

1,300

08:22:13

558.10

810

08:22:13

558.10

497

08:22:18

557.90

854

08:22:18

557.90

810

08:22:18

557.90

497

08:22:25

557.80

1,250

08:22:29

557.90

117

08:22:31

557.90

888

08:22:31

557.90

332

08:22:32

557.90

1,262

08:22:33

557.90

1,603

08:23:06

557.80

4,146

08:23:06

557.90

1,285

08:23:06

557.90

1,200

08:23:06

557.90

1,000

08:23:06

557.90

921

08:23:06

557.90

868

08:23:06

557.90

314

08:23:06

557.80

206

08:23:20

557.80

551

08:23:38

557.90

1,439

08:23:38

557.90

921

08:23:38

557.90

314

08:23:52

558.00

2,000

08:24:03

558.00

2,000

08:24:03

558.00

1,400

08:24:08

558.00

2,000

08:24:08

558.00

1,300

08:24:25

558.20

4,422

08:24:26

558.20

1,900

08:24:26

558.20

481

08:24:35

558.20

433

08:24:36

558.20

3,660

08:24:36

558.20

750

08:25:01

558.10

5,695

08:25:01

558.10

1,534

08:25:27

558.00

721

08:25:27

558.00

410

08:25:32

558.00

1,402

08:25:32

558.00

1,084

08:25:32

558.00

1,000

08:25:32

558.00

44

08:25:49

558.00

5,695

08:26:12

558.20

2,162

08:26:12

558.20

1,600

08:26:12

558.20

984

08:26:12

558.20

927

08:26:12

558.20

22

08:26:19

558.20

280

08:26:20

558.20

800

08:26:20

558.20

800

08:26:20

558.20

800

08:26:20

558.20

700

08:26:20

558.20

500

08:26:20

558.20

500

08:26:20

558.20

422

08:26:22

558.20

833

08:27:03

558.40

1,410

08:27:03

558.40

700

08:27:03

558.40

600

08:27:03

558.40

500

08:27:03

558.40

500

08:27:03

558.40

240

08:27:03

558.40

43

08:27:39

558.60

5,695

08:27:39

558.60

3,637

08:27:39

558.60

2,058

08:27:48

558.60

1,300

08:27:48

558.60

458

08:28:01

558.50

5,599

08:28:26

558.50

5,695

08:28:47

558.60

5,695

08:29:06

558.60

4,852

08:29:06

558.60

843

08:29:37

558.70

1,400

08:29:37

558.70

1,400

08:29:37

558.70

1,166

08:29:37

558.70

474

08:29:37

558.70

471

08:29:37

558.70

340

08:29:37

558.70

265

08:29:37

558.70

143

08:29:49

558.60

4,575

08:29:49

558.60

1,120

08:30:32

558.50

4,299

08:30:32

558.50

1,396

08:30:45

558.40

354

08:31:19

558.50

5,695

08:31:24

558.60

600

08:31:24

558.60

370

08:31:29

558.60

4,280

08:31:29

558.60

264

08:31:29

558.60

159

08:31:45

558.60

5,431

08:31:54

558.70

1,700

08:31:54

558.70

1,100

08:31:54

558.70

524

08:32:01

558.70

2,370

08:32:20

558.60

5,695

08:32:46

558.50

2,674

08:32:46

558.50

1,682

08:32:47

558.50

1,339

08:33:06

558.40

2,979

08:33:06

558.40

807

08:33:06

558.40

262

08:33:07

558.40

1,646

08:33:30

558.10

4,082

08:33:31

558.10

1,565

08:34:03

558.00

5,646

08:34:20

557.90

121

08:34:22

557.90

5,574

08:34:44

558.00

5,695

08:35:20

558.10

5,695

08:35:52

558.20

1,000

08:35:52

558.20

811

08:35:53

558.20

1,591

08:35:53

558.20

1,221

08:35:53

558.20

73

08:35:59

558.20

5,695

08:35:59

558.20

1,397

08:35:59

558.20

931

08:36:23

558.20

4,409

08:37:05

558.40

1,166

08:37:05

558.40

1,000

08:37:05

558.40

814

08:37:10

558.40

2,000

08:37:10

558.40

1,070

08:37:22

558.30

1,625

08:37:22

558.30

1,400

08:37:22

558.30

1,400

08:37:22

558.30

1,200

08:37:22

558.30

1,000

08:37:22

558.30

695

08:37:50

558.20

3,155

08:37:50

558.20

884

08:38:14

558.20

5,491

08:38:54

558.80

2,000

08:38:54

558.80

1,000

08:38:55

558.80

617

08:38:55

558.80

406

08:38:55

558.80

406

08:38:59

558.70

4,554

08:38:59

558.70

1,100

08:38:59

558.70

41

08:39:21

558.40

5,695

08:39:21

558.40

900

08:39:21

558.40

453

08:40:24

558.70

5,695

08:40:25

558.70

3,595

08:40:25

558.70

1,100

08:40:25

558.70

1,000

08:40:51

558.50

5,405

08:41:38

559.00

4,444

08:41:38

559.00

624

08:41:38

559.00

563

08:41:48

559.00

2,841

08:41:48

559.00

2,379

08:42:16

558.90

5,063

08:42:34

558.90

932

08:42:34

558.90

256

08:42:34

558.90

44

08:43:02

558.80

4,510

08:43:02

558.80

351

08:43:16

558.70

5,695

08:43:57

558.50

5,674

08:44:16

558.50

2,000

08:44:16

558.50

1,584

08:44:16

558.50

1,500

08:44:16

558.50

1,400

08:44:16

558.50

795

08:44:16

558.50

312

08:45:14

558.40

4,119

08:45:14

558.40

3,192

08:45:14

558.40

1,576

08:45:14

558.40

1,529

08:45:14

558.40

950

08:45:51

558.60

3,298

08:45:51

558.60

1,557

08:46:01

558.80

5,194

08:47:00

559.00

1,395

08:47:00

559.00

1,000

08:47:05

559.00

4,444

08:47:05

559.00

3,479

08:47:05

559.00

1,582

08:47:05

559.00

1,563

08:47:05

559.00

962

08:47:05

559.00

42

08:47:31

558.40

1,134

08:47:36

558.40

1,759

08:48:13

558.50

3,247

08:48:13

558.50

1,586

08:48:13

558.50

862

08:48:51

558.60

4,782

08:48:51

558.60

888

08:49:26

558.60

1,475

08:49:26

558.60

1,200

08:49:26

558.60

1,040

08:49:26

558.60

1,000

08:49:26

558.60

995

08:49:26

558.60

897

08:49:39

558.60

2,346

08:49:39

558.60

1,936

08:49:39

558.60

645

08:50:37

558.70

5,459

08:50:37

558.70

3

08:50:47

558.70

4,910

08:52:00

558.90

4,444

08:52:00

558.90

980

08:52:10

558.80

752

08:52:16

558.80

90

08:52:44

558.80

1,000

08:52:44

558.80

950

08:52:44

558.80

907

08:52:44

558.80

155

08:52:56

558.60

5,261

08:52:56

558.60

2,312

08:52:56

558.60

2,032

08:52:56

558.60

1,000

08:52:56

558.60

434

08:52:56

558.60

351

08:52:57

558.60

1,000

08:52:57

558.60

207

08:53:26

558.60

5,695

08:53:27

558.50

1,141

08:54:02

558.20

1,000

08:54:02

558.20

600

08:54:02

558.20

600

08:54:02

558.20

600

08:54:02

558.20

600

08:54:02

558.20

600

08:54:22

558.60

1,300

08:54:28

558.60

2,220

08:54:32

558.60

1,900

08:54:32

558.60

606

08:54:37

558.50

2,695

08:54:37

558.50

2,000

08:54:37

558.50

1,190

08:54:37

558.50

1,000

08:55:42

558.60

1,000

08:55:51

558.60

1,000

08:55:51

558.50

950

08:55:53

558.50

1,978

08:55:53

558.50

1,689

08:55:53

558.50

1,400

08:55:53

558.50

1,100

08:55:53

558.50

1,000

08:55:53

558.50

563

08:55:53

558.50

362

08:56:24

558.70

5,695

08:57:00

558.70

5,695

08:57:28

558.70

5,605

08:57:46

558.60

5,200

08:57:46

558.60

495

08:58:24

558.70

3,411

08:58:24

558.70

1,487

08:58:24

558.70

770

08:58:58

558.60

3,081

08:58:58

558.60

2,614

08:59:25

558.50

1,671

08:59:26

558.50

4,865

08:59:26

558.50

830

08:59:39

558.60

2,000

08:59:39

558.60

1,499

08:59:39

558.60

1,000

08:59:39

558.60

16

09:00:20

558.70

5,360

09:00:20

558.70

280

09:00:20

558.70

55

09:01:06

558.80

4,207

09:01:06

558.80

346

09:01:11

558.70

1,000

09:01:38

558.80

5,286

09:01:38

558.80

409

09:02:08

558.70

1,333

09:02:18

558.90

2,691

09:02:18

558.90

1,620

09:02:18

558.90

415

09:02:44

559.30

4,752

09:03:44

559.40

4,292

09:03:44

559.40

1,465

09:03:44

559.40

950

09:03:44

559.40

879

09:04:10

559.20

3,729

09:06:04

559.60

5,398

09:06:04

559.60

281

09:06:31

559.30

59

09:06:32

559.30

1,333

09:06:32

559.30

549

09:06:36

559.30

3,514

09:06:36

559.30

234

09:07:30

559.50

4,006

09:07:30

559.50

1,800

09:07:30

559.50

1,200

09:07:30

559.50

1,000

09:07:30

559.50

769

09:07:30

559.50

710

09:07:39

559.50

800

09:08:13

559.50

4,455

09:08:13

559.50

1,300

09:08:27

559.60

3,679

09:08:27

559.60

2,016

09:08:56

559.60

5,559

09:08:56

559.60

136

09:09:24

559.80

2,772

09:09:24

559.80

2,258

09:09:24

559.80

665

09:09:59

559.70

439

09:10:42

560.10

3,652

09:10:42

560.10

1,000

09:11:11

560.10

5,695

09:11:22

560.00

950

09:11:22

560.00

154

09:11:22

560.00

50

09:11:30

560.00

4,917

09:11:30

560.00

694

09:12:03

560.30

2,961

09:12:03

560.30

1,349

09:12:03

560.30

368

09:12:59

560.40

5,859

09:12:59

560.40

600

09:13:25

560.20

3,526

09:13:25

560.20

1,458

09:14:34

560.50

4,879

09:14:34

560.50

1,000

09:14:34

560.50

226

09:15:15

560.50

4,822

09:16:05

560.70

200

09:16:24

560.70

2,789

09:16:24

560.70

1,467

09:16:24

560.70

1,021

09:16:48

561.00

2,000

09:16:48

561.00

1,000

09:17:03

561.00

5,695

09:17:03

561.00

1,000

09:17:08

561.00

1,000

09:17:43

561.10

4,829

09:17:43

561.10

171

09:18:11

561.00

93

09:18:16

561.00

145

09:18:33

561.30

2,000

09:18:33

561.30

1,200

09:19:21

561.70

800

09:19:25

561.70

300

09:19:26

561.80

1,596

09:19:52

561.90

3,546

09:19:52

561.90

1,498

09:19:52

561.90

437

09:20:32

561.60

1,057

09:20:32

561.60

750

09:20:47

561.90

2,000

09:20:47

561.90

996

09:21:30

561.90

2,828

09:21:30

561.90

1,700

09:21:30

561.90

538

09:21:32

561.90

2,695

09:21:32

561.90

2,000

09:21:32

561.90

1,000

09:21:32

561.90

629

09:22:20

561.70

3,121

09:22:20

561.70

2,221

09:22:20

561.70

1,000

09:22:35

561.60

3,670

09:22:35

561.60

1,583

09:23:28

561.60

4,239

09:23:28

561.60

151

09:23:41

561.60

4,250

09:23:41

561.60

1,445

09:23:44

561.60

1,222

09:24:58

561.80

1,000

09:24:58

561.80

400

09:25:27

562.10

413

09:25:27

562.10

300

09:25:32

562.10

2,000

09:25:51

562.10

5,576

09:25:51

562.10

119

09:26:12

561.90

1,434

09:26:26

561.80

5,068

09:26:26

561.80

627

09:27:02

561.70

5,695

09:27:51

562.10

1,128

09:27:54

562.10

100

09:28:13

562.00

4,535

09:28:13

562.00

3,614

09:28:13

562.00

500

09:29:48

562.50

4,695

09:30:27

562.70

3,531

09:30:27

562.70

2,164

09:31:06

562.50

2,352

09:31:06

562.50

2,100

09:31:06

562.50

1,243

09:32:56

562.10

3,279

09:32:56

562.10

2,000

09:32:56

562.10

1,981

09:32:56

562.10

1,507

09:32:56

562.10

1,000

09:32:56

562.10

435

09:32:56

562.10

98

09:32:57

562.10

1,090

09:33:05

561.90

1,422

09:33:05

561.90

189

09:33:09

561.90

1,147

09:33:09

561.90

725

09:33:09

561.90

100

09:33:29

562.10

5,695

09:33:29

562.10

2,000

09:33:29

562.10

500

09:33:34

562.10

2,978

09:33:34

562.10

1,069

09:33:34

562.10

217

09:34:34

562.50

4,922

09:35:15

562.50

800

09:35:34

562.60

4,537

09:36:04

562.70

5,695

09:36:09

562.70

1,000

09:36:09

562.70

169

09:37:05

562.80

267

09:37:10

562.80

2,829

09:37:10

562.80

1,474

09:37:11

562.70

2,575

09:37:11

562.70

176

09:38:37

563.40

2,000

09:38:37

563.40

1,000

09:38:45

563.50

1,500

09:38:45

563.50

95

09:38:58

563.40

3,432

09:38:59

563.40

2,263

09:39:33

563.40

1,024

09:39:38

563.40

3,676

09:39:38

563.40

670

09:39:38

563.40

169

09:39:54

563.60

1,222

09:40:17

563.50

1,159

09:40:18

563.50

4,477

09:40:18

563.50

59

09:41:03

563.50

1,634

09:41:05

563.50

2,047

09:41:05

563.50

1,528

09:42:10

563.40

1,314

09:42:24

563.40

5,695

09:42:24

563.40

4,381

09:43:04

563.00

1,788

09:43:05

563.00

3,907

09:43:50

563.10

2,249

09:43:50

563.10

2,015

09:43:50

563.10

800

09:43:54

563.00

1,000

09:43:54

563.00

239

09:44:10

562.80

1,000

09:44:49

562.90

3,228

09:44:49

562.90

2,000

09:44:49

562.90

1,297

09:44:49

562.90

1,100

09:44:49

562.90

1,000

09:44:49

562.90

298

09:44:49

562.90

263

09:45:08

562.70

354

09:45:39

562.90

4,162

09:45:39

562.90

1,533

09:46:27

562.80

3,990

09:46:27

562.80

1,442

09:47:00

562.80

2,017

09:47:00

562.80

1,000

09:47:01

562.80

1,312

09:47:01

562.80

1,264

09:47:41

562.80

148

09:47:52

562.80

2,749

09:47:52

562.80

2,677

09:47:52

562.80

121

09:47:53

562.80

3,995

09:47:53

562.80

1,000

09:47:53

562.80

700

09:48:15

562.80

1,257

09:48:29

562.70

398

09:48:30

562.70

4,580

09:48:30

562.70

47

09:49:13

562.80

2,009

09:49:13

562.80

1,899

09:49:13

562.80

697

09:49:23

562.80

1,000

09:49:23

562.80

405

09:49:23

562.80

300

09:49:48

562.70

4,695

09:49:48

562.70

622

09:50:17

562.80

5,153

09:50:17

562.80

542

09:50:48

562.80

1,229

09:50:52

562.80

4,248

09:51:23

562.70

2,854

09:51:23

562.70

2,841

09:52:02

562.60

5,111

09:52:02

562.60

584

09:53:11

562.60

130

09:53:44

562.70

5,256

09:53:44

562.70

4,529

09:53:44

562.70

444

09:53:44

562.70

439

09:54:35

562.80

5,695

09:54:35

562.80

1,322

09:54:39

562.80

300

09:54:59

562.80

4,000

09:55:03

562.80

1,200

09:55:03

562.80

16

09:55:27

562.80

2,097

09:55:27

562.80

1,228

09:55:27

562.80

1,000

09:55:27

562.80

774

09:55:27

562.80

452

09:55:56

562.80

2,770

09:55:56

562.80

1,900

09:55:56

562.80

87

09:57:22

562.80

4,388

09:57:22

562.80

824

09:57:22

562.80

483

09:57:25

562.80

5,044

09:58:05

562.80

1,100

09:58:05

562.80

596

09:58:11

562.80

2,017

09:58:11

562.80

2,000

09:58:11

562.80

1,000

09:58:12

562.80

407

09:58:39

562.80

3,504

09:58:40

562.80

2,191

09:59:11

562.80

4,944

09:59:11

562.80

139

09:59:46

562.60

2,608

09:59:46

562.60

972

09:59:51

562.60

1,866

10:00:26

562.40

277

10:00:29

562.40

1,432

10:00:33

562.40

737

10:00:33

562.40

569

10:00:34

562.40

1,694

10:00:34

562.40

561

10:00:34

562.40

425

10:01:00

562.30

4,631

10:01:00

562.30

979

10:01:05

562.20

1,265

10:01:30

562.20

2,024

10:01:34

562.20

1,726

10:01:35

562.20

1,856

10:02:12

562.10

390

10:02:16

562.10

4,683

10:02:51

562.00

5,567

10:02:51

562.00

35

10:03:33

561.60

936

10:03:34

561.60

249

10:03:35

561.60

3,700

10:03:35

561.60

810

10:04:02

561.50

2,649

10:04:04

561.60

2,200

10:04:50

561.60

419

10:04:51

561.60

2,341

10:04:51

561.60

1,859

10:04:51

561.60

956

10:05:29

561.70

275

10:05:31

561.70

4,788

10:06:12

562.10

5,695

10:06:39

561.80

5,511

10:06:39

561.80

184

10:07:20

561.60

713

10:07:20

561.60

263

10:07:22

561.60

4,317

10:07:22

561.60

117

10:07:32

561.60

1,000

10:07:42

561.60

1,796

10:07:44

561.60

3,899

10:08:15

561.50

5,034

10:09:10

561.50

4,794

10:09:10

561.50

901

10:09:29

561.40

4,547

10:09:29

561.40

1,148

10:10:24

561.50

3,777

10:10:27

561.60

1,839

10:10:27

561.60

488

10:11:05

561.60

876

10:11:05

561.60

355

10:11:12

561.60

2,000

10:11:12

561.60

1,000

10:11:25

561.60

5,695

10:11:25

561.60

4,543

10:12:33

561.60

878

10:12:34

561.60

862

10:13:05

561.80

300

10:13:17

561.80

5,395

10:13:19

561.80

1,206

10:13:26

561.80

112

10:13:26

561.80

60

10:13:27

561.80

4,070

10:13:27

561.80

247

10:15:04

562.40

2,737

10:15:04

562.40

2,498

10:15:26

562.20

1,100

10:15:26

562.20

715

10:15:31

562.20

3,365

10:15:31

562.20

149

10:16:10

562.10

2,537

10:16:10

562.10

1,654

10:16:14

562.10

1,346

10:16:14

562.10

158

10:16:44

561.90

2,739

10:16:44

561.90

2,295

10:16:44

561.90

496

10:16:44

561.90

165

10:17:32

561.90

3,045

10:17:32

561.90

2,650

10:18:16

561.90

2,000

10:18:16

561.90

1,400

10:18:16

561.90

1,100

10:18:16

561.90

130

10:18:21

561.90

1,614

10:18:33

561.80

3,631

10:18:33

561.80

1,761

10:19:02

561.70

5,603

10:19:40

561.70

462

10:19:48

561.70

4,102

10:19:48

561.70

1,131

10:20:21

561.50

4,755

10:20:21

561.50

487

10:22:10

561.90

200

10:22:12

561.90

3,800

10:22:12

561.90

1,469

10:22:34

562.00

3,533

10:22:34

562.00

1,977

10:23:11

561.90

5,695

10:24:14

562.40

2,638

10:24:14

562.40

2,425

10:24:43

562.50

1,935

10:24:43

562.50

1,447

10:24:43

562.50

1,000

10:24:55

562.50

700

10:25:04

562.50

564

10:25:19

562.60

1,000

10:25:19

562.60

950

10:25:24

562.50

2,240

10:25:24

562.50

1,699

10:25:24

562.50

364

10:26:03

562.40

1,362

10:26:06

562.40

1,611

10:26:15

562.40

502

10:26:32

562.40

864

10:26:32

562.40

519

10:26:32

562.40

343

10:26:35

562.40

1,800

10:26:45

562.40

4,801

10:28:22

562.50

3,168

10:29:36

562.70

3,328

10:29:36

562.70

2,233

10:29:45

562.70

100

10:29:47

562.70

34

10:29:55

562.70

600

10:29:58

562.70

1,274

10:29:58

562.70

1,126

10:29:58

562.70

1,036

10:29:58

562.70

1,000

10:29:58

562.70

659

10:30:05

562.70

700

10:30:07

562.70

1,273

10:30:07

562.70

1,100

10:30:07

562.70

1,000

10:30:10

562.60

2,927

10:30:10

562.60

1,099

10:30:12

562.60

1,669

10:30:12

562.60

1,351

10:30:12

562.60

1,331

10:30:12

562.60

487

10:30:42

562.50

5,521

10:30:48

562.50

1,000

10:30:48

562.50

177

10:30:48

562.50

67

10:31:33

562.60

3,650

10:31:42

562.40

800

10:31:47

562.40

1,000

10:31:47

562.40

310

10:32:13

562.40

2,132

10:32:13

562.40

1,000

10:32:13

562.40

417

10:32:13

562.40

300

10:32:13

562.40

250

10:32:18

562.40

1,323

10:33:04

562.30

1,877

10:33:04

562.30

1,200

10:33:04

562.30

1,000

10:33:04

562.30

1,000

10:33:04

562.30

748

10:33:13

562.00

1,333

10:33:13

562.00

44

10:33:14

562.00

1,964

10:33:14

562.00

1,805

10:34:21

561.70

360

10:34:26

561.60

1,631

10:34:26

561.60

1,318

10:34:26

561.60

170

10:34:31

561.70

2,321

10:34:31

561.70

565

10:34:52

561.70

4,927

10:34:52

561.70

546

10:35:44

561.50

1,894

10:35:44

561.50

1,727

10:35:44

561.50

910

10:35:44

561.50

380

10:35:44

561.50

68

10:36:24

561.50

1,270

10:36:24

561.50

770

10:36:24

561.50

100

10:36:29

561.50

3,025

10:36:29

561.50

723

10:37:26

561.80

1,991

10:37:26

561.80

407

10:38:44

561.80

3,668

10:38:44

561.80

2,027

10:39:25

561.80

1,512

10:39:25

561.80

1,322

10:39:25

561.80

1,296

10:39:25

561.80

857

10:40:14

561.70

3,378

10:40:14

561.70

1,000

10:40:19

561.60

1,734

10:40:28

561.50

5,488

10:41:44

561.60

224

10:41:50

561.60

3,318

10:41:50

561.60

2,295

10:41:50

561.60

2,153

10:41:50

561.60

950

10:41:56

561.60

2,450

10:43:43

561.60

2,514

10:43:43

561.60

2,000

10:43:43

561.60

1,181

10:44:00

561.60

5,083

10:44:00

561.60

4,000

10:44:25

561.60

743

10:45:04

561.90

3,441

10:45:04

561.90

705

10:45:52

562.10

2,269

10:45:52

562.10

1,300

10:45:52

562.10

1,000

10:45:52

562.10

210

10:45:52

562.10

200

10:46:39

561.90

750

10:47:08

562.00

4,096

10:47:10

562.00

200

10:47:59

562.50

2,000

10:47:59

562.50

1,839

10:47:59

562.50

1,000

10:47:59

562.50

1,000

10:48:04

562.50

1,249

10:48:17

562.70

1,100

10:48:17

562.70

763

10:48:17

562.70

664

10:48:25

562.70

2,100

10:48:25

562.70

2,050

10:48:25

562.70

2,000

10:48:25

562.70

1,000

10:48:25

562.70

13

10:48:32

562.50

1,569

10:49:25

562.40

100

10:49:34

562.40

100

10:50:09

562.50

576

10:50:52

562.40

5,273

10:50:52

562.40

115

10:51:20

561.90

1,900

10:51:20

561.90

1,725

10:51:30

561.90

2,070

10:52:28

562.20

3,768

10:52:28

562.20

837

10:52:28

562.20

656

10:52:28

562.20

206

10:52:55

562.10

4,006

10:52:55

562.10

1,169

10:53:37

561.90

4,654

10:53:37

561.90

645

10:53:55

561.90

1,449

10:54:24

561.90

1,870

10:54:49

561.90

2,300

10:54:49

561.90

1,265

10:54:50

561.90

500

10:54:53

561.90

1,630

10:54:54

561.90

3,239

10:56:05

562.20

1,310

10:56:05

562.20

1,300

10:56:05

562.20

130

10:56:14

562.20

2,407

10:56:43

562.10

2,072

10:56:43

562.10

1,238

10:57:08

562.10

2,455

10:57:08

562.10

2,000

10:57:08

562.10

1,400

10:57:08

562.10

1,285

10:57:08

562.10

130

10:58:12

562.40

750

10:58:12

562.40

700

10:58:13

562.40

5,695

10:59:50

562.60

5,655

11:00:24

562.60

5,600

11:01:06

562.60

3,800

11:01:06

562.60

1,062

11:01:06

562.60

194

11:01:06

562.60

181

11:02:06

562.60

898

11:02:08

562.60

4,274

11:02:09

562.60

1,000

11:02:09

562.60

242

11:03:00

562.60

4,540

11:05:03

562.80

5,695

11:05:04

562.80

5,695

11:05:05

562.80

4,205

11:05:05

562.80

1,490

11:06:51

563.00

4,383

11:06:51

563.00

1,312

11:06:54

563.00

5,695

11:06:54

563.00

3,205

11:06:55

563.00

499

11:07:24

563.00

3,198

11:07:24

563.00

746

11:07:26

563.00

1,287

11:09:29

563.40

3,964

11:09:29

563.40

855

11:10:24

563.30

382

11:10:25

563.30

1,235

11:10:25

563.30

469

11:10:25

563.30

238

11:12:00

563.50

5,695

11:12:24

563.50

4,618

11:12:27

563.50

464

11:12:30

563.50

3,163

11:12:30

563.50

200

11:12:32

563.50

384

11:12:54

563.50

2,443

11:12:55

563.50

163

11:13:08

563.50

1,858

11:13:13

563.50

1,382

11:13:15

563.50

2,556

11:13:15

563.50

1,250

11:13:16

563.30

1,235

11:13:32

563.20

1,699

11:13:59

563.00

1,659

11:15:54

563.00

2,794

11:16:37

563.20

5,695

11:16:37

563.20

2,000

11:16:37

563.20

1,288

11:17:31

563.20

850

11:17:45

563.40

2,381

11:17:50

563.40

596

11:17:50

563.40

80

11:18:10

563.60

2,000

11:18:10

563.60

1,000

11:18:10

563.60

909

11:18:15

563.50

2,101

11:18:40

563.70

1,831

11:18:40

563.70

1,285

11:18:40

563.70

1,000

11:18:40

563.70

466

11:20:01

563.60

1,734

11:20:54

563.40

1,290

11:23:09

563.50

3,901

11:23:25

563.50

1,158

11:23:55

563.70

3,023

11:23:55

563.70

2,100

11:23:55

563.70

477

11:26:14

563.70

2,417

11:26:54

563.70

1,208

11:26:54

563.70

829

11:26:54

563.70

469

11:27:47

563.90

5,199

11:28:29

563.80

1,200

11:29:02

564.20

2,000

11:29:02

564.20

1,000

11:29:45

564.20

1,939

11:29:49

564.20

1,245

11:29:49

564.20

1,200

11:29:49

564.20

1,000

11:29:49

564.20

569

11:29:49

564.20

356

11:29:49

564.20

300

11:29:49

564.20

174

11:29:49

564.20

130

11:30:00

564.20

1,623

11:30:10

564.20

1,300

11:31:29

564.20

662

11:31:34

564.20

100

11:31:54

564.20

1,559

11:33:23

564.30

2,383

11:33:23

564.30

2,381

11:33:23

564.30

2,000

11:33:23

564.30

568

11:33:23

564.30

503

11:33:23

564.30

372

11:33:23

564.30

91

11:33:24

564.30

1,894

11:33:24

564.30

1,400

11:33:24

564.30

568

11:33:25

564.30

3,727

11:33:25

564.30

1,968

11:35:04

564.30

274

11:35:07

564.30

5,005

11:35:07

564.30

4,098

11:35:07

564.30

629

11:35:07

564.30

568

11:35:07

564.30

416

11:35:07

564.30

400

11:35:15

564.40

1,894

11:35:15

564.40

1,500

11:35:15

564.40

583

11:35:49

564.40

3,931

11:35:49

564.40

1,664

11:35:49

564.40

100

11:35:53

564.40

1,273

11:35:53

564.40

400

11:35:53

564.40

375

11:36:24

564.30

3,246

11:36:56

564.40

3,528

11:36:56

564.40

2,167

11:37:47

564.40

5,695

11:38:25

564.50

1,349

11:39:29

564.60

5,695

11:39:29

564.60

1,334

11:39:29

564.60

1,000

11:39:29

564.60

809

11:39:29

564.60

750

11:39:29

564.60

630

11:39:29

564.60

400

11:40:26

564.80

1,855

11:40:30

564.70

5,695

11:41:31

564.90

500

11:41:36

564.90

600

11:41:36

564.90

568

11:41:38

564.90

5,695

11:41:38

564.90

4,668

11:43:20

564.90

1,782

11:43:20

564.90

1,500

11:43:20

564.90

1,494

11:43:20

564.90

1,004

11:43:20

564.90

568

11:43:20

564.90

496

11:43:21

564.90

500

11:43:29

564.90

2,878

11:43:29

564.90

2,817

11:43:29

564.90

300

11:43:29

564.90

277

11:44:54

564.80

1,706

11:45:24

564.80

1,101

11:45:57

564.90

3,155

11:45:57

564.90

2,540

11:45:57

564.90

615

11:45:58

564.90

3,155

11:45:58

564.90

883

11:46:27

564.80

4,925

11:46:27

564.80

770

11:47:09

564.70

5,695

11:47:47

564.80

3,901

11:47:47

564.80

1,754

11:48:54

564.80

5,695

11:49:50

564.80

530

11:49:51

564.80

1,338

11:49:51

564.80

1,154

11:49:51

564.80

1,139

11:49:51

564.80

1,000

11:49:51

564.80

912

11:50:19

564.50

4,634

11:50:19

564.50

793

11:50:19

564.50

268

11:50:57

564.30

1,919

11:51:21

564.30

1,307

11:51:21

564.30

1,243

11:52:01

564.00

1,007

11:52:01

564.00

284

11:53:26

564.20

1,000

11:53:31

564.20

1,894

11:53:31

564.20

1,709

11:53:31

564.20

1,000

11:54:03

564.10

2,582

11:54:12

564.20

340

11:54:19

564.20

1,221

11:55:45

564.50

568

11:55:45

564.50

516

11:55:45

564.50

422

11:55:45

564.50

100

11:56:41

564.50

2,243

11:57:29

564.80

2,225

11:57:29

564.80

1,000

11:57:34

564.80

1,215

11:57:57

564.80

1,896

11:57:57

564.80

1,180

11:58:11

564.90

140

11:58:11

564.90

109

11:58:11

564.90

77

11:58:16

564.90

1,000

11:58:31

564.80

1,619

11:58:31

564.80

839

11:58:31

564.80

173

11:59:23

564.90

1,156

11:59:23

564.90

149

11:59:42

564.80

1,156

12:04:18

565.20

473

12:04:23

565.10

2,645

12:04:23

565.10

2,000

12:04:32

565.00

1,438

12:05:03

565.50

1,600

12:05:03

565.50

1,114

12:05:03

565.50

1,000

12:05:40

565.40

1,000

12:05:40

565.40

824

12:05:40

565.40

419

12:05:40

565.40

353

12:05:40

565.40

172

12:05:45

565.50

990

12:05:45

565.50

568

12:05:45

565.50

155

12:05:50

565.50

2,072

12:05:50

565.50

10

12:06:20

565.50

1,500

12:06:20

565.50

615

12:06:20

565.50

575

12:06:20

565.50

460

12:06:24

565.50

2,549

12:07:13

565.70

2,789

12:07:13

565.70

1,000

12:07:13

565.70

200

12:07:18

565.70

1,714

12:07:21

565.70

3,000

12:07:21

565.70

1,562

12:07:21

565.70

600

12:08:11

565.20

2,718

12:08:11

565.20

2,115

12:08:24

565.20

862

12:09:12

565.00

2,911

12:09:12

565.00

1,707

12:09:12

565.00

1,005

12:09:12

565.00

617

12:10:49

565.30

911

12:13:00

565.50

4,641

12:13:24

565.40

5,695

12:14:59

565.50

800

12:14:59

565.50

800

12:14:59

565.50

600

12:14:59

565.50

454

12:15:00

565.50

800

12:15:00

565.50

600

12:15:00

565.50

500

12:15:00

565.50

500

12:15:03

565.50

500

12:16:27

565.50

5,695

12:16:27

565.50

5,695

12:16:38

565.30

1,191

12:16:56

565.30

4,683

12:17:53

565.50

5,483

12:17:57

565.40

1,219

12:18:42

565.40

2,626

12:18:42

565.40

2,000

12:19:15

565.30

5,695

12:19:53

565.30

1,721

12:19:53

565.30

1,311

12:19:54

565.30

1,302

12:19:56

565.10

1,000

12:19:56

565.10

153

12:20:12

565.10

1,000

12:20:12

565.10

226

12:21:10

565.00

1,725

12:21:24

565.00

1,245

12:21:50

565.20

226

12:23:32

565.60

2,000

12:23:32

565.60

241

12:23:53

565.90

1,639

12:24:13

565.70

1,912

12:24:41

565.90

1,000

12:24:58

565.90

3,608

12:24:58

565.90

220

12:26:09

565.90

2,000

12:26:09

565.90

1,000

12:26:14

565.90

1,763

12:26:14

565.90

1,000

12:27:03

565.90

2,266

12:27:03

565.90

2,000

12:27:03

565.90

1,200

12:27:04

565.90

762

12:27:04

565.90

700

12:27:54

565.70

1,316

12:29:10

565.70

1,643

12:29:10

565.70

1,250

12:29:12

565.70

1,266

12:30:18

565.40

1,200

12:30:35

565.50

1,243

12:30:38

565.50

1,638

12:31:16

565.70

2,000

12:31:16

565.70

398

12:32:52

566.00

1,900

12:32:52

566.00

1,549

12:32:53

565.90

1,000

12:32:53

565.90

159

12:33:34

566.20

1,408

12:33:34

566.20

397

12:33:43

566.20

1,408

12:33:43

566.20

882

12:33:45

566.20

1,603

12:34:33

566.00

973

12:34:41

565.90

1,237

12:36:10

565.90

1,309

12:36:54

565.80

1,155

12:37:12

565.70

285

12:38:10

565.70

1,404

12:38:10

565.70

339

12:38:16

565.50

567

12:38:16

565.50

276

12:38:24

565.50

1,532

12:39:50

565.30

1,542

12:41:52

565.10

1,639

12:43:10

565.40

1,248

12:43:10

565.40

113

12:43:44

565.40

2,645

12:43:44

565.40

1,000

12:43:44

565.40

750

12:43:44

565.40

28

12:44:54

565.20

1,147

12:45:11

565.10

1,468

12:45:11

565.10

1,199

12:45:11

565.10

750

12:45:11

565.10

412

12:45:25

565.10

1,335

12:45:25

565.10

895

12:45:25

565.10

458

12:45:53

565.10

1,203

12:45:59

565.10

1,115

12:45:59

565.10

462

12:47:54

565.20

1,260

12:49:32

565.60

1,751

12:49:32

565.60

1,403

12:49:32

565.60

1,000

12:49:32

565.60

130

12:49:37

565.60

986

12:49:37

565.60

368

12:50:33

565.50

3,899

12:50:33

565.50

1,500

12:50:33

565.50

74

12:51:06

565.60

1,422

12:51:06

565.60

1,289

12:52:30

565.20

1,006

12:52:30

565.20

200

12:52:30

565.20

78

12:53:19

565.30

1,400

12:53:19

565.30

449

12:54:21

565.30

1,167

12:54:22

565.30

18

12:54:24

565.30

1,260

12:56:12

565.40

1,494

12:56:12

565.40

630

12:56:12

565.40

279

12:57:24

565.40

1,705

12:57:35

565.40

1,671

12:57:35

565.40

1,140

12:57:35

565.40

420

12:59:30

565.50

3,956

12:59:30

565.50

566

12:59:30

565.50

152

13:01:02

565.70

1,774

13:01:02

565.70

1,348

13:02:03

565.80

3,604

13:02:03

565.80

850

13:02:03

565.80

745

13:02:10

565.80

1,159

13:02:49

565.70

1,268

13:02:55

565.60

1,000

13:02:55

565.60

182

13:03:02

565.60

1,000

13:03:02

565.60

1,000

13:03:03

565.60

204

13:03:27

565.40

1,139

13:03:58

565.20

362

13:05:00

565.10

1,206

13:05:38

565.10

1,333

13:08:00

565.30

1,120

13:08:08

565.30

1,941

13:08:08

565.30

1,656

13:08:08

565.30

1,084

13:08:08

565.30

978

13:08:08

565.30

744

13:08:08

565.30

411

13:08:54

565.20

1,252

13:09:38

565.30

1,526

13:09:38

565.30

566

13:09:38

565.30

300

13:09:38

565.30

241

13:09:38

565.30

200

13:09:38

565.30

90

13:12:20

566.00

901

13:12:20

566.00

700

13:12:31

566.00

2,000

13:12:31

566.00

1,000

13:12:31

566.00

700

13:12:36

566.00

1,399

13:12:47

566.00

590

13:12:52

566.00

1,443

13:12:52

566.00

1,000

13:13:03

566.00

1,577

13:13:29

565.90

922

13:13:29

565.90

510

13:13:36

565.70

839

13:13:36

565.70

317

13:14:54

565.50

566

13:14:54

565.50

566

13:15:00

565.50

2,039

13:17:22

566.00

5,608

13:17:42

565.60

1,834

13:19:30

565.70

3,708

13:19:33

565.70

1,448

13:19:37

565.90

3,230

13:19:37

565.90

1,677

13:19:37

565.90

982

13:19:37

565.90

443

13:20:18

565.70

1,000

13:20:18

565.80

152

13:20:21

565.60

1,020

13:20:21

565.60

127

13:21:14

565.30

1,517

13:22:54

565.80

2,548

13:22:54

565.80

874

13:22:54

565.80

849

13:22:54

565.80

759

13:23:19

565.80

1,877

13:23:19

565.80

1,835

13:23:19

565.80

275

13:23:48

566.10

1,321

13:24:46

566.00

2,474

13:24:47

566.00

1,800

13:24:47

566.00

8

13:25:06

565.70

500

13:25:06

565.70

34

13:25:30

565.80

3,321

13:25:30

565.80

1,160

13:25:30

565.80

100

13:26:03

565.60

145

13:26:26

565.60

800

13:26:26

565.60

427

13:27:01

565.80

700

13:27:01

565.80

600

13:27:01

565.80

357

13:27:01

565.80

9

13:27:05

565.90

1,820

13:27:05

565.90

1,520

13:27:05

565.90

1,000

13:27:05

565.90

284

13:27:09

565.80

1,314

13:27:16

565.80

1,287

13:27:35

565.70

1,224

13:28:06

565.70

867

13:28:55

565.70

1,003

13:30:08

566.00

1,000

13:30:08

566.00

209

13:30:31

566.20

483

13:30:36

566.20

2,000

13:30:36

566.20

1,000

13:30:55

566.20

2,000

13:30:55

566.10

794

13:30:55

566.20

613

13:30:55

566.10

596

13:30:55

566.10

120

13:31:07

566.30

2,202

13:31:45

566.20

982

13:31:45

566.20

261

13:33:16

566.40

4,872

13:33:17

566.40

1,235

13:33:17

566.40

486

13:33:43

566.50

1,812

13:33:52

566.40

1,576

13:33:52

566.40

308

13:34:07

566.40

1,000

13:35:27

566.40

2,000

13:35:27

566.40

1,354

13:35:27

566.40

327

13:35:28

566.40

1,322

13:35:28

566.40

1,000

13:37:00

566.40

3,398

13:37:00

566.40

2,609

13:37:00

566.40

1,183

13:37:01

566.40

2,139

13:37:54

566.30

1,377

13:38:33

566.20

1,643

13:38:33

566.20

1,317

13:39:03

566.10

42

13:39:08

566.10

1,533

13:39:08

566.10

1,447

13:39:40

565.90

2,000

13:39:40

566.00

1,831

13:39:40

565.90

382

13:40:03

565.90

1,372

13:40:31

565.80

1,000

13:40:36

565.80

2,276

13:40:36

565.80

1,504

13:40:36

565.80

756

13:40:55

566.10

5,695

13:40:55

566.10

2,708

13:41:15

566.10

1,177

13:41:22

566.10

1,432

13:41:56

566.10

1,196

13:42:20

566.00

1,243

13:42:22

565.90

1,210

13:43:02

566.10

1,938

13:43:02

566.10

21

13:43:07

566.10

1,902

13:43:28

566.00

495

13:44:02

566.00

891

13:44:02

566.00

254

13:44:32

566.10

2,000

13:44:32

566.10

1,215

13:45:00

566.20

1,951

13:45:00

566.20

1,800

13:45:00

566.20

1,497

13:45:17

566.20

1,181

13:45:23

566.20

949

13:45:23

566.20

507

13:45:55

565.90

1,297

13:45:55

565.90

196

13:46:56

566.20

2,253

13:46:56

566.20

500

13:47:04

566.20

709

13:48:00

566.40

1,248

13:48:10

566.40

4,557

13:48:10

566.40

598

13:48:11

566.40

925

13:48:11

566.40

417

13:50:15

566.50

4,829

13:51:09

566.40

155

13:51:14

566.40

392

13:51:21

566.40

524

13:51:28

566.40

4,382

13:51:28

566.40

659

13:51:28

566.40

566

13:52:28

566.10

1,248

13:52:29

566.10

2,683

13:53:29

566.20

2,000

13:53:29

566.20

1,000

13:53:29

566.20

984

13:53:29

566.20

566

13:53:29

566.20

76

13:54:13

566.00

4,465

13:54:15

565.90

157

13:55:02

565.90

811

13:55:02

565.90

566

13:55:02

565.90

566

13:55:56

566.10

3,674

13:56:29

566.30

1,260

13:57:30

566.40

2,000

13:57:30

566.40

1,200

13:57:30

566.40

1,190

13:57:30

566.40

1,000

13:57:30

566.40

130

13:59:07

566.20

3,892

13:59:07

566.20

1,186

13:59:07

566.20

337

13:59:12

566.20

989

13:59:12

566.20

300

14:00:37

565.60

1,667

14:00:37

565.60

1,596

14:00:37

565.60

480

14:00:37

565.60

350

14:00:52

565.60

809

14:00:52

565.60

337

14:02:37

565.80

1,310

14:02:37

565.80

1,000

14:02:41

565.60

1,635

14:02:42

565.60

2,000

14:02:42

565.60

220

14:04:11

565.70

2,212

14:04:11

565.70

1,505

14:04:11

565.70

1,000

14:04:11

565.70

909

14:05:12

565.60

1,000

14:05:12

565.60

943

14:06:03

565.70

2,053

14:06:03

565.70

1,654

14:06:03

565.70

937

14:06:27

565.50

2,000

14:06:27

565.50

1,500

14:06:27

565.50

1,220

14:06:27

565.50

1,000

14:07:16

565.20

2,000

14:07:16

565.20

1,400

14:07:21

565.20

1,072

14:07:21

565.20

566

14:07:26

565.20

1,526

14:07:35

565.10

5,663

14:08:17

564.90

2,000

14:08:51

564.90

1,068

14:08:51

564.90

554

14:09:25

565.00

1,800

14:09:25

565.00

69

14:09:25

565.00

20

14:10:10

564.80

4,265

14:10:21

564.80

566

14:10:58

564.80

1,600

14:10:58

564.80

1,544

14:10:58

564.80

1,400

14:10:58

564.80

1,000

14:11:53

564.80

3,044

14:11:53

564.80

880

14:12:36

564.90

1,979

14:13:28

564.80

255

14:13:28

564.80

179

14:13:28

564.80

130

14:13:29

564.80

1,000

14:13:33

564.80

1,107

14:13:33

564.80

1,000

14:13:44

564.80

2,404

14:13:44

564.80

2,000

14:14:38

564.70

62

14:14:41

564.70

953

14:14:44

564.70

1,643

14:14:46

564.80

1,272

14:15:05

564.80

4,795

14:15:06

564.70

1,000

14:15:06

564.70

664

14:15:34

564.30

2,463

14:15:34

564.30

1,665

14:15:34

564.30

1,190

14:15:56

564.30

623

14:16:01

564.30

2,000

14:16:01

564.30

1,691

14:16:01

564.30

1,508

14:16:01

564.30

1,000

14:16:09

564.30

2,756

14:16:09

564.30

56

14:16:10

564.30

1,617

14:17:23

563.60

2,385

14:17:23

563.70

1,529

14:17:59

563.70

1,839

14:18:23

563.40

1,570

14:18:26

563.40

1,494

14:18:26

563.40

1,334

14:18:26

563.40

1,321

14:18:47

563.10

4,247

14:18:52

563.10

1,185

14:18:52

563.10

231

14:19:16

563.00

3,604

14:20:43

563.50

2,000

14:20:43

563.50

2,000

14:20:43

563.50

1,597

14:20:43

563.50

1,084

14:20:43

563.50

1,000

14:20:43

563.50

621

14:21:17

563.80

400

14:21:17

563.80

325

14:21:22

563.90

1,272

14:21:22

563.90

940

14:21:36

564.10

2,000

14:21:36

564.10

1,300

14:21:36

564.10

1,000

14:22:52

564.00

4,624

14:24:34

564.10

2,000

14:24:35

564.10

2,473

14:24:35

564.10

750

14:24:35

564.10

472

14:25:00

564.10

5,048

14:25:00

564.10

4,570

14:25:46

564.10

3,159

14:25:46

564.10

3,159

14:25:46

564.10

1,378

14:25:46

564.10

1,285

14:25:46

564.10

1,190

14:25:46

564.10

847

14:25:46

564.10

311

14:25:46

564.10

61

14:25:55

564.00

1,400

14:26:12

563.90

2,300

14:26:12

563.90

2,049

14:26:12

563.90

1,208

14:26:12

563.90

254

14:26:12

563.90

254

14:26:50

564.00

5,324

14:27:28

563.70

2,000

14:27:28

563.70

1,580

14:27:28

563.70

1,329

14:27:28

563.70

1,000

14:28:06

563.30

3,131

14:28:06

563.30

847

14:28:06

563.30

99

14:29:04

563.40

4,428

14:29:04

563.40

1,367

14:29:04

563.40

538

14:29:04

563.40

425

14:30:00

563.20

5,466

14:30:05

563.00

2,000

14:30:06

563.00

2,347

14:30:09

563.00

724

14:30:09

563.00

487

14:30:31

562.80

4,932

14:30:40

563.10

4,398

14:30:40

563.10

1,297

14:30:44

562.90

3,233

14:30:44

562.90

1,378

14:30:44

562.90

1,311

14:30:44

562.90

798

14:30:45

562.90

1,901

14:31:29

563.50

5,028

14:31:47

563.10

2,500

14:31:47

563.10

500

14:31:47

563.10

347

14:31:53

563.10

2,000

14:31:53

563.10

1,000

14:31:53

563.10

49

14:32:05

562.90

3,445

14:32:07

562.70

832

14:32:07

562.70

424

14:32:13

563.00

1,300

14:32:13

563.00

1,000

14:32:15

562.70

3,642

14:32:16

562.70

279

14:32:21

562.60

2,000

14:32:21

562.60

1,000

14:32:25

562.60

1,994

14:32:31

562.40

5,390

14:32:31

562.40

305

14:33:15

563.10

1,644

14:33:47

563.80

4,741

14:34:08

564.10

5,648

14:34:08

564.10

47

14:34:10

564.10

1,166

14:34:15

564.10

2,000

14:34:19

564.00

2,346

14:34:31

564.10

848

14:34:33

564.10

3,159

14:34:34

564.10

1,688

14:34:35

564.10

1,300

14:35:14

564.60

5,000

14:35:14

564.60

68

14:35:29

564.30

2,000

14:35:29

564.30

1,100

14:35:29

564.30

355

14:35:29

564.30

254

14:35:34

564.30

2,089

14:35:34

564.30

516

14:35:43

564.30

1,438

14:35:47

564.10

3,158

14:35:48

564.10

1,338

14:35:57

564.10

4,873

14:35:57

564.10

191

14:35:57

564.10

18

14:36:57

564.40

2,181

14:36:57

564.40

1,160

14:36:57

564.40

1,000

14:36:57

564.40

425

14:36:57

564.40

238

14:37:16

564.00

516

14:37:16

564.00

400

14:37:20

563.90

1,344

14:37:31

564.00

2,570

14:37:31

564.00

2,000

14:37:31

564.00

1,566

14:37:31

564.00

1,285

14:37:31

564.00

1,000

14:37:31

564.00

331

14:38:02

564.40

1,300

14:38:02

564.40

1,063

14:38:07

564.30

1,575

14:38:07

564.30

16

14:38:12

564.30

1,600

14:38:12

564.30

955

14:38:12

564.30

400

14:38:40

564.50

1,241

14:38:42

564.50

2,241

14:39:06

564.50

1,171

14:39:18

564.50

1,173

14:40:01

564.00

3,431

14:40:01

564.00

2,057

14:41:12

564.00

4,084

14:41:12

564.00

1,367

14:42:28

563.90

5,030

14:43:49

564.30

516

14:44:05

564.20

2,164

14:44:05

564.20

797

14:44:16

564.30

4,872

14:44:16

564.30

823

14:44:20

564.20

2,000

14:44:20

564.20

1,000

14:44:39

564.30

4,731

14:44:40

564.30

1,359

14:44:40

564.30

490

14:45:10

563.90

2,292

14:45:18

564.00

1,303

14:45:18

564.00

110

14:45:21

564.00

1,574

14:46:15

563.90

4,226

14:46:45

564.00

1,491

14:47:08

563.70

2,385

14:47:08

563.70

1,000

14:47:18

563.90

1,000

14:47:18

563.90

750

14:48:11

563.40

1,200

14:48:11

563.40

1,000

14:48:15

563.50

1,377

14:48:17

563.50

1,200

14:48:22

563.50

1,412

14:48:22

563.50

600

14:48:50

563.40

1,776

14:48:50

563.40

1,600

14:48:55

563.40

12

14:49:01

563.40

1,399

14:49:18

563.40

5,074

14:49:18

563.40

400

14:49:47

563.30

3,993

14:49:55

563.30

1,217

14:49:55

563.30

357

14:49:56

563.30

3,164

14:49:56

563.30

598

14:49:59

563.30

1,577

14:50:17

562.80

1,129

14:50:30

562.80

4,094

14:50:31

562.80

1,235

14:51:08

562.70

4,492

14:51:13

562.60

1,100

14:51:13

562.60

254

14:51:13

562.60

41

14:51:43

562.60

154

14:51:48

562.70

4,093

14:51:49

562.70

1,292

14:51:49

562.70

29

14:53:51

563.20

3,712

14:53:51

563.20

971

14:54:45

563.50

4,943

14:55:17

563.80

4,325

14:55:17

563.80

200

14:55:17

563.80

37

14:55:18

563.80

1,179

14:56:27

564.40

658

14:56:34

564.40

145

14:56:52

564.50

2,669

14:56:52

564.50

1,585

14:57:12

564.80

199

14:57:21

564.80

2,074

14:57:22

564.70

4,675

14:57:22

564.70

2,000

14:57:22

564.70

1,522

14:57:26

564.60

2,000

14:57:26

564.60

100

14:58:31

565.30

1,200

14:58:31

565.30

1,100

14:58:31

565.30

1,100

14:58:31

565.30

876

14:58:47

564.90

2,895

14:58:47

564.90

190

14:58:52

564.90

2,779

14:58:52

564.90

241

14:59:52

564.70

15

14:59:57

564.70

3,363

14:59:57

564.70

2,000

15:00:21

564.40

4,799

15:00:31

564.40

696

15:00:31

564.40

502

15:00:31

564.40

17

15:01:41

564.20

2,451

15:01:49

564.20

1,968

15:01:49

564.20

1,747

15:02:11

564.60

3,661

15:02:16

564.60

1,655

15:02:57

565.10

2,000

15:02:57

565.10

1,600

15:02:57

565.10

1,322

15:02:57

565.10

441

15:03:02

564.90

3,155

15:03:02

564.90

1,190

15:03:02

564.90

715

15:03:02

564.90

495

15:04:43

565.00

4,576

15:04:43

565.00

1,197

15:04:43

565.00

646

15:04:50

564.80

3,979

15:04:50

564.80

1,408

15:04:51

564.80

1,000

15:04:51

564.80

733

15:04:51

564.80

592

15:04:51

564.70

400

15:05:25

564.70

2,010

15:05:25

564.70

2,000

15:05:48

564.60

585

15:05:48

564.60

355

15:05:49

564.60

1,387

15:05:49

564.60

266

15:05:49

564.60

266

15:05:55

564.50

1,431

15:06:21

564.80

3,394

15:06:21

564.70

1,300

15:06:21

564.80

645

15:06:21

564.70

153

15:07:42

565.00

2,019

15:07:42

565.00

1,271

15:07:42

565.00

1,000

15:07:47

565.00

1,000

15:07:47

565.00

567

15:08:07

565.00

1,000

15:08:12

565.00

2,724

15:08:12

565.00

1,200

15:08:12

565.00

899

15:08:12

565.00

518

15:08:12

565.00

183

15:08:38

565.10

2,000

15:08:45

565.10

2,401

15:08:45

565.10

144

15:09:40

565.20

5,287

15:09:41

565.20

2,000

15:09:41

565.20

1,000

15:09:41

565.20

190

15:10:06

565.00

355

15:10:07

565.00

976

15:10:14

564.80

1,140

15:11:52

564.70

2,000

15:11:52

564.70

1,400

15:11:52

564.70

1,000

15:11:57

564.60

355

15:12:02

564.60

1,371

15:12:37

564.80

2,914

15:12:37

564.80

961

15:12:38

564.80

1,648

15:13:29

565.10

5,069

15:13:30

565.10

1,537

15:14:31

565.30

2,417

15:14:31

565.30

1,553

15:15:22

565.10

4,174

15:15:49

565.00

950

15:15:49

565.00

924

15:15:49

565.00

103

15:17:06

565.60

5,265

15:17:22

565.70

2,000

15:17:22

565.70

1,500

15:17:22

565.70

1,000

15:17:54

565.80

1,600

15:17:54

565.80

494

15:18:33

565.50

2,000

15:18:33

565.50

1,300

15:18:50

565.30

2,789

15:19:02

565.20

3,958

15:19:12

565.30

3,389

15:19:15

565.40

4,037

15:19:32

565.40

3,471

15:19:32

565.40

1,500

15:19:32

565.40

504

15:19:33

565.40

310

15:20:07

565.20

3,252

15:20:14

565.20

1,235

15:20:55

565.20

3,153

15:20:57

565.20

1,300

15:20:57

565.20

617

15:21:02

565.20

1,361

15:21:46

564.80

4,510

15:21:48

564.80

1,544

15:22:35

564.80

1,927

15:22:35

564.80

451

15:22:35

564.80

407

15:22:35

564.80

130

15:22:40

564.80

1,293

15:23:17

564.70

5,695

15:23:48

565.30

1,242

15:23:51

565.20

2,831

15:23:51

565.20

2,163

15:24:24

565.60

4,361

15:24:24

565.60

963

15:24:26

565.50

4,476

15:24:27

565.50

1,500

15:24:27

565.50

200

15:25:21

564.90

2,663

15:25:21

564.90

1,500

15:25:21

564.90

600

15:25:50

565.10

303

15:25:53

565.10

1,929

15:25:53

565.10

1,723

15:25:53

565.10

1,700

15:26:08

565.30

4,646

15:26:08

565.30

543

15:26:20

565.40

1,343

15:27:32

565.30

1,273

15:27:32

565.30

1,000

15:27:32

565.30

750

15:27:32

565.30

240

15:27:37

565.30

1,663

15:27:37

565.30

750

15:27:42

565.40

2,995

15:27:42

565.40

1,600

15:27:42

565.40

1,262

15:27:42

565.40

311

15:28:12

565.20

1,909

15:28:12

565.20

1,636

15:28:12

565.20

629

15:28:48

565.40

1,349

15:29:12

565.40

3,453

15:29:12

565.40

795

15:29:12

565.40

772

15:29:45

565.70

2,000

15:29:50

565.60

2,293

15:29:50

565.60

723

15:29:50

565.60

408

15:29:51

565.60

2,000

15:30:00

565.70

3,331

15:30:34

566.30

4,973

15:30:55

566.90

1,200

15:30:59

566.80

3,354

15:30:59

566.80

300

15:31:04

566.40

4,233

15:31:04

566.40

1,219

15:31:04

566.40

270

15:31:14

566.20

1,310

15:31:14

566.20

1,219

15:31:14

566.20

1,219

15:31:14

566.20

1,000

15:31:14

566.20

950

15:31:14

566.20

695

15:31:29

566.60

4,800

15:31:44

566.80

2,000

15:31:44

566.80

1,358

15:31:44

566.80

1,300

15:31:45

566.80

1,226

15:31:54

566.70

1,100

15:32:08

566.40

2,134

15:32:08

566.40

1,169

15:32:08

566.40

1,000

15:32:08

566.40

790

15:32:08

566.40

382

15:32:08

566.40

221

15:32:22

566.50

2,877

15:32:23

566.50

1,623

15:32:23

566.50

97

15:32:32

566.60

1,400

15:32:32

566.60

1,285

15:32:32

566.60

1,219

15:32:32

566.60

1,000

15:32:37

566.60

937

15:32:37

566.60

737

15:32:42

566.50

1,780

15:32:42

566.50

1,552

15:32:42

566.50

400

15:33:01

566.90

2,457

15:33:01

566.90

1,100

15:33:01

566.90

1,000

15:33:06

566.80

1,791

15:33:06

566.80

255

15:33:07

566.80

1,000

15:33:07

566.80

1,000

15:33:12

567.00

1,168

15:33:12

567.00

556

15:33:22

567.40

461

15:33:23

567.40

5,115

15:33:45

567.00

9

15:33:47

567.00

1,000

15:34:09

567.10

3,425

15:34:09

567.00

1,219

15:34:09

567.10

1,000

15:34:34

567.10

5,229

15:34:47

567.30

567

15:34:51

567.40

4,858

15:34:57

567.50

1,446

15:35:01

567.40

1,703

15:35:01

567.40

1,607

15:35:01

567.40

1,034

15:35:13

567.60

3,140

15:35:14

567.60

2,238

15:35:14

567.60

1,347

15:35:14

567.60

1,036

15:35:22

567.50

2,701

15:35:22

567.50

630

15:35:27

567.50

4,852

15:35:27

567.50

843

15:35:42

567.50

2,200

15:35:42

567.60

2,000

15:35:42

567.60

1,322

15:35:42

567.60

1,000

15:35:42

567.50

833

15:35:42

567.60

567

15:35:42

567.60

550

15:35:42

567.60

300

15:36:04

567.60

5,390

15:36:30

568.10

5,247

15:36:30

568.10

53

15:36:33

568.10

5,239

15:36:33

568.10

3,610

15:36:33

568.10

1,985

15:36:33

568.10

456

15:36:33

568.10

100

15:36:47

568.40

2,000

15:36:49

568.30

1,372

15:36:52

568.40

2,000

15:36:57

568.40

2,000

15:36:59

568.20

452

15:37:01

568.20

1,720

15:37:01

568.20

1,421

15:37:06

568.00

2,000

15:37:10

568.00

3,834

15:37:25

568.00

3,479

15:37:25

568.00

1,822

15:37:25

568.00

394

15:37:28

568.00

2,000

15:37:28

568.00

1,788

15:37:28

568.00

1,000

15:37:35

567.90

5,458

15:37:35

567.90

237

15:37:42

567.80

523

15:38:07

568.00

3,983

15:38:07

568.00

1,712

15:38:11

567.90

3,248

15:38:11

567.90

1,514

15:38:11

567.90

1,420

15:38:12

567.80

1,422

15:38:14

567.80

3,425

15:38:14

567.80

1,248

15:38:34

568.00

1,823

15:38:34

568.00

1,784

15:38:34

568.00

1,683

15:38:39

567.80

4,017

15:38:39

567.90

1,173

15:38:44

567.80

1,358

15:39:12

567.40

3,658

15:39:12

567.40

1,000

15:39:12

567.40

200

15:39:12

567.40

158

15:39:13

567.40

1,000

15:39:13

567.40

160

15:39:52

566.70

5,123

15:40:30

566.60

248

15:40:36

566.60

2,373

15:40:36

566.60

1,901

15:40:36

566.60

231

15:40:39

566.50

1,467

15:41:12

565.90

2,929

15:41:12

565.90

1,771

15:41:45

565.90

150

15:41:51

565.90

1,667

15:42:01

565.90

3,956

15:42:30

566.00

3,823

15:42:30

566.00

3,043

15:42:30

566.00

1,566

15:42:30

566.00

1,098

15:42:30

566.00

947

15:42:30

566.00

774

15:42:30

566.00

139

15:42:56

565.90

3,450

15:42:56

565.90

567

15:42:56

565.90

567

15:42:57

565.90

1,111

15:43:01

565.90

500

15:43:01

565.90

100

15:43:06

565.90

2,621

15:43:06

565.90

567

15:43:08

565.80

615

15:43:19

565.80

2,833

15:43:19

565.80

1,853

15:43:20

565.80

1,695

15:43:37

565.50

480

15:43:37

565.50

416

15:43:39

565.50

3,478

15:43:39

565.50

927

15:44:20

565.60

5,053

15:44:20

565.60

547

15:44:21

565.60

2,000

15:44:21

565.60

156

15:44:30

565.40

2,000

15:44:30

565.40

1,613

15:44:30

565.40

1,000

15:45:03

565.30

437

15:45:03

565.30

311

15:45:03

565.30

129

15:45:04

565.30

1,418

15:45:09

565.30

2,421

15:45:17

565.30

449

15:45:23

565.40

5,493

15:45:29

565.30

3,756

15:45:40

565.40

1,814

15:45:40

565.40

168

15:46:07

565.40

3,823

15:46:07

565.40

1,073

15:46:12

565.40

567

15:46:12

565.40

400

15:46:22

565.10

700

15:46:37

565.30

2,000

15:46:37

565.30

1,000

15:46:37

565.30

600

15:46:37

565.20

112

15:46:40

565.20

955

15:46:40

565.20

371

15:46:50

565.20

861

15:46:51

565.20

368

15:46:51

565.20

211

15:47:00

565.40

3,462

15:47:00

565.40

1,082

15:47:23

565.00

141

15:47:26

565.00

3,573

15:47:26

565.00

2,000

15:47:52

565.10

3,028

15:47:52

565.10

1,474

15:48:31

564.80

567

15:48:31

564.80

355

15:48:31

564.80

254

15:48:31

564.80

179

15:48:52

564.70

919

15:48:53

564.70

2,371

15:48:56

564.70

1,475

15:48:56

564.70

101

15:49:24

564.30

2,382

15:49:24

564.30

2,116

15:49:24

564.30

242

15:49:24

564.30

16

15:49:25

564.30

1,458

15:49:38

564.40

119

15:49:43

564.50

814

15:49:49

564.60

1,598

15:49:58

564.60

1,627

15:49:58

564.60

400

15:50:02

564.50

2,738

15:50:02

564.50

1,500

15:50:08

564.50

865

15:51:07

564.80

4,645

15:51:07

564.80

1,200

15:51:07

564.80

1,115

15:51:07

564.80

1,000

15:51:07

564.80

1,000

15:51:07

564.80

400

15:51:19

564.80

1,402

15:51:19

564.80

144

15:51:21

564.70

2,349

15:51:21

564.70

854

15:51:21

564.70

700

15:51:21

564.70

381

15:51:26

564.70

1,397

15:51:26

564.70

1,200

15:51:26

564.70

60

15:51:56

564.70

4,180

15:52:16

565.00

4,511

15:52:16

565.00

1,184

15:52:20

564.90

1,741

15:52:20

564.90

1,468

15:52:20

564.90

1,200

15:52:20

564.90

1,000

15:52:26

564.90

1,168

15:52:52

564.70

1,805

15:52:52

564.70

581

15:52:55

564.70

629

15:52:55

564.70

434

15:53:10

564.70

1,400

15:53:10

564.70

368

15:53:10

564.70

100

15:53:10

564.70

4

15:53:15

564.70

3,673

15:53:22

564.70

1,004

15:53:22

564.70

198

15:53:23

564.70

1,442

15:53:24

564.60

3,157

15:53:24

564.60

354

15:53:28

564.60

1,704

15:53:47

564.60

745

15:53:47

564.60

649

15:53:49

564.60

854

15:53:50

564.60

1,590

15:53:50

564.60

802

15:53:50

564.60

567

15:54:04

564.40

2,795

15:54:04

564.40

1,295

15:54:07

564.40

3,158

15:54:20

564.40

2,000

15:54:20

564.40

1,000

15:54:23

564.30

1,258

15:54:35

564.40

1,839

15:54:35

564.40

927

15:54:35

564.40

373

15:54:41

564.40

1,260

15:54:41

564.40

1,100

15:54:41

564.40

1,000

15:54:46

564.40

1,767

15:54:46

564.40

1,260

15:54:46

564.40

1,000

15:54:48

564.30

422

15:54:51

564.40

2,103

15:54:51

564.40

2,000

15:54:51

564.40

1,000

15:54:51

564.40

858

15:55:16

564.40

4,404

15:55:17

564.40

1,418

15:55:21

564.30

2,000

15:55:21

564.20

1,105

15:55:21

564.30

1,000

15:55:21

564.20

340

15:55:22

564.20

4,929

15:55:22

564.20

361

15:55:22

564.20

84

15:55:33

564.30

1,736

15:56:00

564.00

2,285

15:56:00

564.00

1,540

15:56:00

564.00

1,293

15:56:00

564.00

196

15:56:00

564.00

100

15:56:13

563.70

3,762

15:56:17

563.70

482

15:56:19

563.70

167

15:56:27

563.70

1,366

15:57:02

563.20

415

15:57:06

563.20

1,479

15:57:28

563.60

5,465

15:57:34

563.60

4,502

15:57:36

563.60

1,513

15:57:59

563.40

3,722

15:57:59

563.40

1,000

15:57:59

563.40

602

15:59:09

563.80

2,000

15:59:09

563.80

1,000

15:59:09

563.80

800

15:59:09

563.80

294

15:59:11

563.80

1,793

15:59:38

563.80

5,627

15:59:57

564.00

2,036

15:59:57

564.00

354

15:59:57

564.00

54

15:59:57

564.00

1

15:59:57

564.00

1

16:00:02

563.90

1,500

16:00:02

563.90

822

16:00:02

563.90

567

16:00:32

564.30

4,399

16:00:35

564.30

1,677

16:01:24

564.20

4,165

16:01:29

564.20

1,224

16:01:29

564.20

103

16:02:10

564.20

4,915

16:02:35

564.60

4,387

16:02:35

564.60

1,630

16:02:35

564.60

272

16:02:54

564.40

4,575

16:02:54

564.40

36

16:02:55

564.40

1,300

16:02:55

564.40

114

16:03:18

564.20

3,159

16:03:19

564.20

685

16:03:19

564.20

531

16:03:28

564.20

1,551

16:03:36

564.10

4,512

16:03:51

564.20

1,000

16:03:51

564.20

537

16:03:58

564.20

2,693

16:03:58

564.20

2,619

16:03:58

564.20

1,988

16:03:58

564.20

1,500

16:04:16

564.10

1,363

16:04:44

564.20

4,887

16:05:10

564.60

1,966

16:05:11

564.60

1,998

16:05:11

564.60

305

16:05:11

564.60

136

16:05:16

564.50

3,595

16:05:22

564.60

2,402

16:05:22

564.60

1,100

16:05:22

564.60

78

16:05:30

564.50

4,491

16:05:30

564.50

71

16:05:40

564.60

4,094

16:05:40

564.60

999

16:05:51

564.60

1,300

16:05:51

564.60

1,260

16:06:06

564.60

4,519

16:06:23

564.30

1,000

16:06:34

564.50

3,645

16:07:10

564.30

3,431

16:07:10

564.30

1,391

16:07:10

564.30

812

16:07:40

564.10

5,021

16:07:44

564.10

1,200

16:08:14

563.80

4,648

16:08:14

563.80

1,192

16:09:03

563.80

5,049

16:09:17

563.70

5,306

16:09:17

563.70

1,322

16:09:17

563.70

422

16:09:32

563.70

2,118

16:09:32

563.70

1,872

16:09:39

563.50

1,257

16:10:14

563.50

3,069

16:10:14

563.50

907

16:10:15

563.50

1,145

16:10:20

563.50

568

16:10:20

563.50

568

16:10:20

563.50

82

16:10:38

563.50

2,403

16:10:38

563.50

771

16:10:39

563.50

1,580

16:11:11

563.40

2,000

16:11:11

563.40

1,000

16:11:11

563.40

921

16:11:11

563.30

315

16:11:11

563.30

247

16:11:12

563.10

1,000

16:11:12

563.10

430

16:11:31

563.00

5,120

16:11:44

562.80

2,396

16:11:44

562.80

1,248

16:11:44

562.80

1,205

16:11:45

562.80

1,300

16:11:45

562.80

193

16:12:22

563.00

568

16:12:27

563.00

2,643

16:12:27

563.00

1,643

16:13:13

563.00

1,000

16:13:13

563.00

568

16:13:19

563.00

470

16:13:28

563.00

2,909

16:13:29

563.00

1,300

16:13:29

563.00

153

16:14:07

563.40

4,244

16:14:07

563.40

1,314

16:14:32

563.60

5,000

16:14:37

563.60

7,562

16:14:39

563.50

2,762

16:14:39

563.50

743

16:15:04

563.20

602

16:15:05

563.30

1,700

16:15:05

563.30

1,244

16:15:05

563.30

1,200

16:15:05

563.30

1,000

16:15:36

563.60

6,099

16:15:36

563.60

3,189

16:15:36

563.60

1,505

16:15:36

563.60

205

16:15:37

563.60

786

16:15:51

563.80

4,138

16:15:51

563.70

2,012

16:16:06

563.80

3,167

16:16:35

564.00

1,932

16:16:35

564.00

1,212

16:16:36

564.00

2,078

16:16:36

564.00

212

16:16:41

564.00

1,732

16:17:23

563.60

95

16:17:23

563.60

75

16:17:29

563.70

1,000

16:17:29

563.70

568

16:17:32

563.70

3,284

16:17:42

563.50

1,513

16:17:42

563.50

1,300

16:17:42

563.50

682

16:17:42

563.50

354

16:17:42

563.50

354

16:17:42

563.50

123

16:17:48

563.40

1,210

16:17:48

563.40

46

16:18:13

563.70

2,000

16:18:13

563.70

1,900

16:18:13

563.70

1,521

16:18:13

563.70

1,162

16:18:39

563.50

5,441

16:18:39

563.50

1,219

16:18:39

563.50

1,200

16:18:39

563.50

1,000

16:18:39

563.50

568

16:18:39

563.50

43

16:18:40

563.50

3,457

16:18:48

563.40

2,000

16:18:48

563.40

1,200

16:18:48

563.40

840

16:18:48

563.40

726

16:18:48

563.40

366

16:18:49

563.40

160

16:18:49

563.40

82

16:18:49

563.40

69

16:18:49

563.40

15

16:18:51

563.30

17

16:19:04

563.30

2,000

16:19:04

563.30

1,000

16:19:04

563.30

421

16:19:04

563.30

237

16:19:04

563.30

45

16:19:05

563.30

1,019

16:19:05

563.30

194

16:19:05

563.30

37

16:19:13

563.20

144

16:19:13

563.20

27

16:19:21

563.20

470

16:19:21

563.20

97

16:19:21

563.20

40

16:19:21

563.20

18

16:19:24

563.10

1,000

16:19:25

563.10

205

16:19:29

563.20

305

16:19:30

563.20

58

16:19:36

563.20

1,234

16:19:36

563.20

895

16:19:36

563.20

56

16:19:37

563.20

170

16:19:40

563.20

186

16:19:40

563.20

35

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
 
 
POSAKQDPABKDBCD

Related Charts

HSBC Holdings (HSBA)

-8.30p (-1.22%)
delayed 18:15PM