Source - RNS
RNS Number : 6157K
HSBC Holdings PLC
22 September 2016
 

 

HSBC HOLDINGS PLC

 

                      22 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:             

22 September 2016

 

 

Number of ordinary shares of US$0.50 each purchased:

4,063,962

 

 

Highest price paid per share:

£5.8330

 

 

Lowest price paid per share:

£5.7310

 

 

Volume weighted average price paid per share:

£5.7955

Following the purchase of these shares, the Company holds 95,935,048 of its ordinary shares in treasury and has 19,829,657,129 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,829,657,129. 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

08:01:09

579.60

220

08:01:09

579.60

5,624

08:01:56

579.90

552

08:01:56

579.90

400

08:01:56

579.90

500

08:01:56

579.90

300

08:01:56

579.90

400

08:02:23

578.30

5,845

08:03:30

579.70

4,879

08:03:35

579.20

2,309

08:03:37

579.10

5,845

08:04:30

580.10

822

08:04:38

580.10

1,365

08:04:57

580.50

593

08:04:57

580.50

1,526

08:05:02

580.50

1,206

08:05:25

580.80

1,719

08:05:25

580.80

796

08:06:06

580.60

884

08:06:06

580.60

1,434

08:06:11

580.80

1,886

08:06:11

580.80

4,470

08:06:20

580.70

562

08:06:27

580.60

968

08:06:27

580.60

562

08:06:27

580.60

18

08:06:32

580.70

562

08:06:37

580.70

2,120

08:06:37

580.70

562

08:06:42

580.70

562

08:06:47

580.70

562

08:06:47

580.70

1,169

08:07:00

580.70

58

08:07:00

580.70

562

08:07:00

580.70

2,559

08:07:00

580.60

5,845

08:07:07

580.70

58

08:07:07

580.70

901

08:07:07

580.70

1,000

08:07:07

580.70

970

08:07:22

580.50

901

08:07:27

580.60

901

08:07:27

580.60

797

08:07:27

580.60

799

08:07:32

580.70

544

08:07:32

580.70

779

08:07:32

580.70

58

08:07:32

580.70

1,450

08:07:46

580.60

901

08:07:46

580.60

544

08:07:48

580.50

3,946

08:08:01

580.50

3,000

08:08:01

580.50

747

08:08:01

580.50

971

08:08:01

580.50

640

08:08:01

580.50

339

08:08:06

580.40

317

08:08:06

580.40

827

08:08:31

580.40

226

08:08:31

580.40

943

08:08:36

580.40

481

08:08:36

580.40

3,000

08:08:37

580.30

1,600

08:08:38

580.30

3,556

08:08:38

580.30

3,533

08:08:59

580.50

3,000

08:08:59

580.50

1,069

08:08:59

580.50

185

08:09:24

580.50

1,887

08:09:24

580.50

1,595

08:09:25

580.50

1,360

08:09:37

580.60

456

08:09:42

580.60

350

08:09:42

580.60

264

08:09:44

580.40

4,701

08:09:56

580.40

264

08:09:56

580.40

990

08:09:56

580.40

416

08:10:01

580.30

4,401

08:10:17

580.20

264

08:10:17

580.20

1,099

08:10:17

580.20

552

08:10:22

580.20

264

08:10:22

580.20

1,078

08:10:22

580.20

907

08:10:27

580.20

227

08:10:27

580.20

415

08:10:27

580.20

264

08:10:27

580.20

255

08:10:27

580.20

1,295

08:10:44

580.20

430

08:10:44

580.20

595

08:10:44

580.20

1,978

08:10:49

580.30

221

08:10:49

580.30

1,198

08:11:09

580.00

1,622

08:11:09

580.00

3,976

08:11:35

579.70

1,884

08:11:35

579.70

264

08:11:40

579.70

264

08:11:40

579.70

3,451

08:11:51

579.60

292

08:11:51

579.60

494

08:11:54

579.60

3,328

08:12:01

579.60

1,778

08:12:43

579.80

2,000

08:12:43

579.80

511

08:12:43

579.80

1,556

08:12:52

579.60

2,000

08:12:52

579.60

190

08:13:18

579.30

4,337

08:13:18

579.30

3,542

08:13:18

579.30

2,303

08:13:18

579.30

1,514

08:13:46

579.10

2,000

08:13:46

579.10

1,400

08:13:46

579.10

946

08:14:04

579.20

2,675

08:14:04

579.20

3,456

08:14:04

579.20

1,974

08:14:24

579.40

2,000

08:14:34

579.50

31

08:14:34

579.50

597

08:14:34

579.50

432

08:14:34

579.50

1,000

08:14:44

579.80

1,406

08:14:49

579.80

594

08:14:49

579.80

1,100

08:14:49

579.80

1,003

08:14:49

579.80

1,923

08:14:49

579.80

39

08:15:10

580.00

2,000

08:15:10

580.00

1,423

08:15:10

580.00

1,674

08:15:33

580.30

544

08:15:33

580.30

608

08:15:38

580.20

230

08:15:46

580.30

2,100

08:15:47

580.30

1,400

08:15:47

580.30

913

08:15:54

580.30

811

08:15:54

580.30

1,125

08:15:54

580.30

3,909

08:16:46

580.40

1,500

08:16:46

580.40

497

08:16:47

580.40

1,084

08:16:53

580.50

1,938

08:16:53

580.50

1,977

08:16:53

580.50

3,117

08:16:53

580.50

426

08:16:53

580.50

886

08:16:58

580.50

1,379

08:17:02

580.50

846

08:17:03

580.50

4,606

08:17:37

580.10

5,126

08:17:58

580.00

1,200

08:18:01

580.00

4,723

08:18:11

580.10

5,845

08:18:40

580.10

1,222

08:18:40

580.10

994

08:18:40

580.10

3,263

08:18:45

580.10

1,375

08:19:06

580.00

4,704

08:19:25

579.90

1,636

08:19:30

579.90

1,500

08:19:30

579.90

1,666

08:19:35

579.90

1,991

08:19:45

579.90

69

08:19:48

579.90

2,000

08:20:04

579.80

2,840

08:20:04

579.80

1,047

08:20:07

579.80

4,089

08:20:07

579.80

1,756

08:20:07

579.80

2,000

08:20:07

579.80

188

08:20:26

579.70

2,000

08:20:26

579.70

1,200

08:20:26

579.70

683

08:20:55

579.90

162

08:20:55

579.90

275

08:21:00

579.90

1,886

08:21:05

579.90

1,666

08:21:10

579.90

931

08:21:18

579.90

1,978

08:21:23

579.90

1,047

08:21:23

579.90

2,754

08:21:42

579.60

5,593

08:22:05

579.70

1,478

08:22:05

579.70

1,978

08:22:05

579.70

4,515

08:22:23

579.90

12

08:22:23

579.90

1,452

08:22:23

579.90

297

08:22:28

579.80

2,910

08:22:50

579.80

1,047

08:22:50

579.80

1,980

08:23:06

579.90

697

08:23:11

579.80

2,000

08:23:16

579.90

1,980

08:23:16

579.90

1,611

08:23:21

579.90

2,000

08:23:21

579.90

459

08:23:27

579.80

772

08:23:27

579.80

1,339

08:23:27

579.80

2,805

08:23:27

579.80

858

08:23:49

579.30

5,845

08:24:14

579.10

5,845

08:25:20

579.20

552

08:25:20

579.20

2,528

08:25:46

579.10

2,000

08:25:46

579.10

1,908

08:25:46

579.10

1,206

08:25:46

579.10

731

08:25:46

579.00

1,771

08:26:02

578.60

2,000

08:26:02

578.60

1,924

08:26:02

578.60

1,056

08:26:02

578.60

598

08:26:02

578.60

267

08:26:27

578.10

5,845

08:26:28

578.10

1,964

08:26:49

577.50

196

08:26:49

577.50

535

08:26:54

577.60

2,803

08:26:54

577.60

1,733

08:27:18

577.80

5,845

08:27:44

577.70

496

08:27:44

577.70

496

08:27:44

577.70

2,000

08:27:44

577.70

349

08:27:49

577.60

1,600

08:28:00

577.50

2,795

08:28:00

577.50

3,050

08:28:01

577.50

1,341

08:28:01

577.50

298

08:28:30

577.50

1,975

08:28:30

577.50

993

08:28:30

577.50

544

08:28:47

577.40

544

08:28:47

577.40

836

08:28:47

577.30

5,845

08:29:11

577.30

1,151

08:29:12

577.30

2,566

08:29:12

577.30

83

08:29:13

577.30

67

08:29:15

577.30

1,644

08:29:35

577.00

5,315

08:29:35

577.00

530

08:29:35

577.00

1,191

08:29:59

577.00

733

08:29:59

577.00

685

08:29:59

577.00

4,427

08:30:27

577.00

1,474

08:30:27

577.00

2,000

08:30:27

577.00

1,961

08:30:56

576.90

2,825

08:30:57

577.10

844

08:30:57

577.10

846

08:30:57

577.10

911

08:30:57

577.10

415

08:31:25

577.00

5,573

08:31:47

576.90

2,144

08:31:57

577.00

2,094

08:32:25

577.20

2,139

08:32:25

577.30

2,000

08:32:33

577.30

167

08:32:36

577.20

1,539

08:32:54

577.50

757

08:32:56

577.40

5,161

08:33:16

577.50

2,187

08:33:20

577.40

2,000

08:33:20

577.40

1,246

08:33:25

577.40

1,670

08:33:54

577.40

822

08:33:59

577.50

2,710

08:33:59

577.50

2,163

08:33:59

577.40

1,192

08:34:06

577.40

1,059

08:35:08

577.50

1,393

08:35:08

577.50

2,057

08:35:08

577.50

1,558

08:35:08

577.50

1,987

08:35:08

577.50

819

08:35:08

577.50

668

08:35:08

577.50

2,108

08:35:18

577.50

3,692

08:35:18

577.50

2,000

08:35:18

577.50

2,215

08:35:18

577.50

1,630

08:35:18

577.50

1,260

08:35:18

577.50

1,165

08:35:18

577.50

1,695

08:35:18

577.50

101

08:35:44

577.40

2,951

08:35:44

577.40

1

08:36:15

577.30

2,000

08:36:15

577.30

929

08:36:15

577.30

1,987

08:36:15

577.30

842

08:36:40

577.20

544

08:36:47

577.20

505

08:36:47

577.20

1,200

08:36:52

577.20

801

08:37:07

577.00

50

08:37:09

577.00

5,104

08:37:15

576.90

18

08:37:18

576.90

1,988

08:37:36

576.90

1,200

08:37:50

576.80

4,727

08:37:50

576.80

1,300

08:37:50

576.80

1,230

08:37:50

576.80

3,315

08:37:50

576.80

1,037

08:38:18

576.70

894

08:38:28

576.80

3,862

08:38:41

576.60

5,845

08:39:20

576.60

5,845

08:39:45

576.80

261

08:39:46

576.80

1,143

08:39:48

576.80

4,001

08:39:58

576.80

1,732

08:40:04

576.80

1,691

08:40:18

576.80

2,913

08:40:38

576.50

5,740

08:41:05

576.50

1,200

08:41:05

576.50

130

08:41:11

576.50

668

08:41:13

576.50

2,000

08:41:16

576.50

174

08:41:17

576.50

3,776

08:41:18

576.50

2,069

08:41:21

576.50

4,979

08:41:21

576.50

805

08:41:44

576.60

3,251

08:42:35

576.40

2,673

08:42:35

576.40

2,772

08:42:49

576.30

1,068

08:42:55

576.30

1,145

08:42:57

576.30

3,600

08:43:08

576.20

284

08:43:08

576.20

2,034

08:43:38

576.40

651

08:43:38

576.40

800

08:43:38

576.40

204

08:43:40

576.40

4,679

08:43:40

576.40

170

08:43:40

576.40

5,298

08:43:40

576.40

377

08:44:08

576.50

834

08:44:09

576.50

2,473

08:44:40

576.80

2,525

08:44:40

576.80

3,060

08:45:20

577.00

1,058

08:45:42

577.20

5,845

08:45:42

577.20

1,769

08:45:51

577.20

3,366

08:45:51

577.20

710

08:46:15

577.40

992

08:46:15

577.40

3,972

08:46:35

577.20

456

08:47:05

577.30

2,000

08:47:10

577.30

2,000

08:47:15

577.30

332

08:47:15

577.30

889

08:47:20

577.20

4,078

08:47:20

577.20

1,767

08:47:48

577.20

1,452

08:47:48

577.20

371

08:47:48

577.20

1,651

08:47:48

577.20

1,672

08:47:48

577.20

689

08:47:48

577.20

10

08:48:16

576.90

5,772

08:48:41

577.00

5,776

08:48:41

577.00

69

08:49:21

577.30

704

08:49:23

577.30

5,141

08:49:59

577.30

130

08:49:59

577.30

1,301

08:50:04

577.30

1,528

08:50:04

577.30

1,000

08:50:06

577.20

2,807

08:50:06

577.20

349

08:50:06

577.20

2,213

08:50:06

577.20

476

08:50:06

577.20

1,200

08:50:06

577.20

2,000

08:50:06

577.20

130

08:50:06

577.20

1,507

08:51:11

577.50

1,989

08:51:16

577.50

5

08:51:16

577.50

483

08:51:16

577.50

1,406

08:51:25

577.50

389

08:51:25

577.50

5,456

08:52:07

577.40

2,000

08:52:07

577.40

1,000

08:52:57

577.40

780

08:52:57

577.40

354

08:52:57

577.40

1,501

08:52:57

577.40

697

08:52:57

577.40

5,148

08:53:07

577.60

5,845

08:53:07

577.60

1,000

08:53:07

577.60

1,000

08:53:07

577.60

1,000

08:53:07

577.60

1,000

08:53:07

577.60

2,934

08:53:54

577.50

3,978

08:54:09

577.40

5,792

08:55:03

577.50

2,000

08:55:08

577.50

500

08:55:08

577.50

800

08:55:08

577.50

700

08:55:08

577.50

700

08:55:08

577.50

600

08:55:08

577.50

1,157

08:55:18

577.40

308

08:55:25

577.50

1,726

08:55:25

577.50

460

08:55:25

577.50

223

08:55:26

577.60

1,543

08:55:27

577.60

1,083

08:55:56

577.60

609

08:55:56

577.60

544

08:55:56

577.60

2,197

08:55:56

577.60

936

08:55:59

577.60

80

08:56:01

577.70

874

08:56:23

577.90

379

08:56:23

577.90

1,510

08:56:24

577.90

456

08:56:25

577.90

212

08:56:33

578.20

5,845

08:57:01

578.00

130

08:57:01

578.00

1,144

08:57:06

578.00

4,571

08:57:33

577.80

3,119

08:57:33

577.80

1,325

08:57:33

577.80

80

08:57:33

577.80

1,321

08:58:06

577.70

1,169

08:58:06

577.70

1,785

08:58:07

577.70

2,891

08:58:44

578.10

5,845

08:59:18

577.70

2,804

08:59:18

577.70

3,041

08:59:37

578.00

1,948

08:59:37

578.00

2,363

08:59:37

578.00

1,534

09:00:14

578.50

884

09:00:15

578.50

1,041

09:00:15

578.50

3,159

09:00:47

578.10

5,845

09:00:47

578.10

487

09:00:47

578.10

1,649

09:01:18

578.20

2,226

09:01:18

578.20

1,601

09:01:18

578.20

597

09:01:18

578.20

518

09:01:18

578.20

445

09:01:57

578.30

211

09:01:57

578.30

1,872

09:01:57

578.30

1,105

09:01:57

578.30

2,083

09:02:54

578.30

5,094

09:03:13

578.00

1,420

09:03:18

578.00

5,375

09:03:40

578.00

5,684

09:04:05

577.90

1,600

09:04:05

577.90

1,000

09:04:05

577.90

2,962

09:04:39

577.80

5,845

09:05:16

577.50

5,599

09:05:16

577.50

148

09:05:41

577.40

1,459

09:05:56

577.80

2,717

09:05:56

577.80

1,167

09:05:56

577.80

1,498

09:06:13

577.80

5,845

09:07:02

577.80

5,132

09:07:11

577.70

1,014

09:07:11

577.70

4,644

09:08:05

577.70

5,845

09:08:05

577.70

1,000

09:08:05

577.70

329

09:08:13

577.70

1,967

09:08:13

577.70

2,549

09:08:54

577.60

983

09:08:55

577.60

584

09:08:55

577.60

539

09:08:55

577.60

3,615

09:08:55

577.60

124

09:09:03

577.60

5,845

09:09:34

577.60

4,583

09:09:34

577.60

1,145

09:09:43

577.60

117

09:09:59

577.30

690

09:09:59

577.30

107

09:09:59

577.30

86

09:09:59

577.30

1,455

09:10:00

577.30

1,643

09:10:02

577.30

1,829

09:10:33

577.20

5,845

09:11:17

577.30

3,840

09:11:17

577.30

2,005

09:12:08

577.40

3,903

09:12:08

577.40

936

09:12:08

577.40

1,000

09:12:42

577.40

989

09:12:47

577.40

649

09:12:52

577.40

642

09:12:57

577.40

1,000

09:13:02

577.40

1,000

09:13:07

577.40

1,813

09:13:16

577.40

504

09:13:16

577.40

935

09:13:21

577.40

488

09:13:26

577.40

449

09:13:31

577.50

1,420

09:13:31

577.50

2,359

09:13:34

577.40

5,845

09:13:34

577.40

2,000

09:13:34

577.40

393

09:14:24

577.50

1,663

09:14:24

577.50

1,305

09:14:31

577.20

4,922

09:14:31

577.20

522

09:14:31

577.20

398

09:15:02

576.80

5,845

09:16:00

576.70

5,845

09:16:11

576.70

5,048

09:16:12

576.70

774

09:16:53

576.30

2,113

09:16:53

576.30

675

09:16:53

576.30

3,034

09:17:25

576.10

5,822

09:17:54

575.80

5,845

09:18:40

575.20

478

09:18:40

575.20

846

09:18:40

575.20

4,475

09:19:02

573.50

1,022

09:19:02

573.50

81

09:19:02

573.50

4,742

09:19:36

573.10

5,845

09:20:15

573.20

4,224

09:20:15

573.20

1,621

09:21:01

574.50

1,713

09:21:39

575.20

1,713

09:21:39

575.20

1,259

09:21:39

575.20

1,743

09:21:41

575.20

1,792

09:21:48

575.20

1,765

09:21:49

575.20

545

09:21:49

575.20

1,848

09:22:43

575.30

1,000

09:22:43

575.30

2,000

09:22:43

575.30

303

09:22:43

575.30

676

09:22:47

575.20

5,845

09:22:47

575.10

2,000

09:22:47

575.10

344

09:24:11

575.30

5,843

09:25:00

574.80

5,845

09:25:40

574.70

2,000

09:25:40

574.70

2,200

09:25:40

574.70

1,000

09:25:40

574.80

843

09:25:55

574.70

2,675

09:26:23

574.90

2,284

09:26:23

574.90

974

09:26:30

574.80

5,606

09:27:09

574.20

78

09:27:15

574.20

170

09:27:40

574.30

5,755

09:27:50

574.00

943

09:27:50

574.00

359

09:28:23

574.00

1,069

09:28:23

574.00

1,500

09:28:23

574.00

2,283

09:29:01

573.90

231

09:29:01

573.90

2,675

09:29:01

573.90

1,908

09:29:01

573.90

285

09:29:01

573.90

260

09:29:47

574.10

5,845

09:30:28

574.00

168

09:30:28

574.00

4,859

09:30:28

574.00

223

09:30:49

574.30

1,386

09:30:49

574.30

4,414

09:30:49

574.40

45

09:31:12

573.90

5,845

09:31:12

573.90

1,000

09:31:12

573.90

531

09:32:00

573.70

1,831

09:32:00

573.70

1,258

09:32:08

573.80

550

09:32:08

573.80

1,597

09:32:39

574.00

2,000

09:32:43

573.90

1,813

09:32:43

573.90

502

09:32:46

574.10

213

09:32:46

574.10

430

09:33:11

574.20

371

09:33:11

574.20

2,000

09:33:11

574.20

1,231

09:33:11

574.20

1,950

09:33:42

574.30

1,533

09:33:42

574.30

741

09:33:42

574.30

256

09:33:42

574.30

183

09:33:42

574.30

1,108

09:33:42

574.30

2,410

09:34:13

574.30

74

09:34:13

574.30

1,840

09:34:13

574.30

178

09:34:13

574.30

166

09:34:13

574.30

219

09:34:13

574.30

19

09:34:13

574.30

1,000

09:34:18

574.30

75

09:34:18

574.30

296

09:34:23

574.30

2,000

09:34:27

574.20

152

09:34:27

574.20

1,513

09:34:27

574.20

1,200

09:34:27

574.20

2,496

09:34:27

574.20

299

09:34:27

574.20

1,850

09:34:28

574.20

53

09:34:28

574.20

434

09:34:28

574.20

1,230

09:34:51

573.70

1,125

09:34:53

573.70

1,415

09:35:39

573.60

5,845

09:36:34

573.90

5,845

09:37:22

573.80

125

09:37:22

573.80

87

09:37:22

573.80

1,314

09:37:22

573.80

216

09:37:22

573.80

900

09:37:22

573.80

2,000

09:37:22

573.80

1,000

09:37:22

573.80

265

09:37:22

573.80

221

09:37:22

573.80

355

09:37:42

573.70

131

09:38:02

573.80

54

09:38:02

573.80

294

09:38:02

573.80

2,442

09:38:02

573.80

316

09:38:07

573.80

830

09:38:07

573.80

215

09:38:07

573.80

264

09:38:25

573.70

5,845

09:39:06

573.90

1,500

09:39:06

573.90

4,345

09:39:07

573.90

1,917

09:39:57

573.50

4,968

09:40:45

573.50

1,802

09:40:45

573.50

3,127

09:40:45

573.50

371

09:41:20

573.40

1,900

09:41:20

573.40

3,945

09:41:41

573.20

629

09:41:41

573.20

1,031

09:42:26

573.50

412

09:42:26

573.50

449

09:42:26

573.50

2,306

09:42:26

573.50

1,000

09:42:42

573.50

669

09:42:42

573.50

722

09:42:42

573.50

554

09:42:42

573.50

371

09:42:42

573.50

1,000

09:42:47

573.50

1,630

09:42:47

573.50

618

09:42:47

573.50

264

09:43:00

573.40

5,845

09:43:00

573.30

311

09:43:00

573.40

911

09:44:01

573.40

1,089

09:44:01

573.40

1,000

09:44:01

573.40

2,179

09:44:01

573.40

554

09:44:01

573.40

709

09:44:08

573.30

1,576

09:45:28

573.50

5,523

09:45:28

573.50

317

09:46:14

573.40

1,834

09:46:14

573.40

337

09:46:14

573.40

3,674

09:46:15

573.40

1,180

09:47:01

573.50

2,000

09:47:01

573.50

130

09:47:06

573.50

2,000

09:47:38

573.80

658

09:47:38

573.80

1,000

09:47:43

573.80

634

09:47:43

573.80

750

09:47:43

573.80

509

09:47:43

573.80

371

09:47:43

573.80

2,000

09:47:43

573.80

1,000

09:47:43

573.80

157

09:48:32

573.80

750

09:48:37

573.80

371

09:48:42

573.80

83

09:48:42

573.80

1,000

09:48:48

573.80

371

09:49:01

573.80

919

09:49:06

573.80

730

09:49:06

573.80

371

09:49:06

573.80

750

09:49:06

573.80

2,221

09:49:06

573.80

1,000

09:49:07

573.70

2,019

09:49:07

573.70

1,193

09:49:07

573.70

906

09:49:07

573.70

1,727

09:49:07

573.70

1,000

09:49:07

573.70

1,222

09:49:07

573.70

684

09:49:07

573.70

1,426

09:49:07

573.70

1,088

09:49:58

574.00

3,135

09:51:12

574.20

5,774

09:51:12

574.20

71

09:51:12

574.20

2,000

09:51:12

574.20

2,234

09:51:20

574.50

2,630

09:51:20

574.50

434

09:52:00

574.70

4,627

09:52:53

574.80

2,000

09:52:53

574.80

1,405

09:53:01

574.70

5,845

09:53:01

574.70

1,200

09:53:01

574.80

804

09:55:03

575.20

371

09:55:15

575.30

1,000

09:55:20

575.30

1,000

09:55:20

575.30

371

09:55:20

575.30

1,254

09:55:25

575.30

264

09:55:25

575.30

2,000

09:55:25

575.30

1,000

09:55:25

575.30

2,620

09:55:30

575.30

774

09:55:30

575.30

77

09:55:30

575.30

1,301

09:55:35

575.30

1,820

09:55:35

575.30

371

09:55:40

575.30

1,930

09:55:40

575.30

264

09:56:00

575.20

4,256

09:56:00

575.20

977

09:56:00

575.20

371

09:56:00

575.20

4,236

09:57:15

575.20

4,211

09:57:15

575.20

5,845

09:57:57

575.40

1,931

09:58:00

575.40

953

09:58:00

575.40

2,286

09:58:23

575.10

5,226

09:58:59

575.40

5,771

10:00:15

575.50

5,845

10:02:22

575.60

800

10:02:22

575.60

1,195

10:02:44

575.90

1,850

10:02:44

575.90

2,382

10:03:31

575.80

5,486

10:05:19

576.10

293

10:05:19

576.10

5,552

10:05:19

576.10

1,500

10:05:19

576.10

1,000

10:05:19

576.10

3,345

10:05:21

576.10

5,845

10:06:01

576.00

5,791

10:06:53

576.30

6,070

10:07:02

576.40

1,301

10:07:02

576.40

550

10:07:02

576.40

2,129

10:07:02

576.40

1,865

10:07:02

576.40

1,000

10:07:11

576.40

1,722

10:07:48

576.60

3,501

10:08:16

576.60

4,064

10:08:18

576.60

1,197

10:09:11

576.70

5,845

10:10:03

576.80

285

10:10:10

577.00

936

10:10:48

577.20

5,845

10:11:23

576.70

1,092

10:11:23

576.70

2,752

10:11:24

576.70

2,001

10:12:10

576.40

4,815

10:13:09

576.50

4,031

10:14:29

576.70

5,755

10:14:29

576.70

90

10:14:29

576.70

2,000

10:14:29

576.70

1,000

10:14:29

576.70

1,289

10:14:29

576.70

1,000

10:14:29

576.70

556

10:14:34

576.60

1,068

10:14:34

576.60

1,380

10:14:34

576.60

2,000

10:14:34

576.60

130

10:14:34

576.60

526

10:14:34

576.60

185

10:15:04

576.50

930

10:15:11

576.60

1,289

10:15:11

576.60

1,206

10:15:50

576.30

5,208

10:15:50

576.30

554

10:16:42

576.20

5,845

10:17:41

576.10

4,700

10:17:42

576.10

1,000

10:17:42

576.10

750

10:17:42

576.10

2,667

10:17:42

576.10

1,428

10:18:17

576.30

1,014

10:18:17

576.30

1,535

10:19:01

576.70

3,243

10:19:01

576.70

1,212

10:19:16

576.60

492

10:19:16

576.60

554

10:19:16

576.60

433

10:19:16

576.60

2,212

10:19:38

576.70

2,000

10:19:38

576.70

213

10:20:51

577.10

5,845

10:22:56

577.50

3,000

10:22:56

577.50

2,117

10:23:56

577.80

5,845

10:24:50

577.90

2,000

10:24:50

577.90

1,242

10:24:55

577.90

100

10:24:55

577.90

1,242

10:24:56

577.80

2,241

10:24:56

577.80

2,000

10:24:56

577.80

3,207

10:24:56

577.80

474

10:25:37

578.00

4,676

10:26:16

578.30

2,459

10:26:16

578.30

420

10:26:21

578.30

2,966

10:27:27

578.10

581

10:27:27

578.10

990

10:27:32

578.00

4,165

10:27:32

578.00

2,000

10:27:32

578.00

1,391

10:27:32

578.00

87

10:27:32

578.00

658

10:27:32

578.00

1,312

10:27:32

578.00

397

10:28:40

578.00

3,427

10:28:46

578.10

2,209

10:29:23

578.00

357

10:29:23

578.00

4,848

10:29:23

578.00

640

10:29:49

578.00

2,779

10:29:49

578.00

1,099

10:29:49

578.00

595

10:29:49

578.00

1,276

10:31:16

578.80

322

10:31:16

578.80

2,781

10:31:21

578.80

2,686

10:31:28

578.80

1,200

10:31:31

578.80

1,800

10:31:37

578.90

4,645

10:32:11

578.80

4,235

10:32:52

578.00

1,770

10:32:54

578.00

2,882

10:33:38

578.50

1,439

10:33:50

578.30

5,051

10:35:24

578.70

649

10:35:24

578.70

799

10:35:24

578.70

100

10:35:57

578.70

5,845

10:36:02

578.70

2,930

10:36:02

578.70

1,000

10:36:18

578.70

2,222

10:36:18

578.70

3,406

10:36:18

578.70

2,439

10:37:17

578.80

2,000

10:37:22

578.90

2,639

10:37:37

578.90

1,982

10:37:38

578.90

1,557

10:37:38

578.90

5,020

10:38:06

578.70

2,567

10:38:41

578.40

5,310

10:40:08

578.50

3,000

10:40:08

578.50

1,000

10:40:08

578.50

2,012

10:40:23

578.40

5,845

10:40:23

578.40

749

10:40:23

578.40

3,097

10:41:06

578.40

2,731

10:42:13

578.40

5,845

10:42:48

578.50

5,325

10:43:14

578.50

5,845

10:44:11

578.20

5,845

10:44:47

578.70

5,845

10:45:31

578.90

309

10:45:31

578.90

2,110

10:45:31

578.90

83

10:45:31

578.90

805

10:45:31

578.90

1,393

10:45:31

578.90

874

10:46:32

578.70

5,845

10:47:16

578.90

657

10:47:16

578.90

5,188

10:48:01

578.50

5,446

10:48:46

578.80

1,327

10:48:59

578.60

5,845

10:49:42

578.40

618

10:49:42

578.40

4,689

10:50:16

578.20

598

10:50:40

578.20

5,184

10:51:22

577.80

2,301

10:51:32

577.80

2,730

10:51:45

577.80

2,605

10:52:08

577.90

3,906

10:52:34

578.10

3,468

10:53:14

578.40

2,055

10:53:14

578.40

847

10:53:58

578.50

5,587

10:54:32

578.60

4,690

10:54:32

578.60

839

10:55:17

578.40

1,831

10:55:17

578.40

3,409

10:55:17

578.40

98

10:55:55

578.00

5,845

10:56:20

578.00

1,334

10:56:42

577.90

978

10:56:42

577.90

3,265

10:56:42

577.90

340

10:56:42

577.90

909

10:57:57

578.40

880

10:58:00

578.40

4,904

10:58:19

578.50

5,824

10:59:08

578.20

247

10:59:14

578.30

1,525

10:59:14

578.30

144

10:59:14

578.30

141

10:59:14

578.30

1,754

10:59:14

578.30

1,265

11:00:03

578.20

5,626

11:00:33

578.40

1,389

11:00:53

578.70

5,292

11:01:35

578.60

1,957

11:01:36

578.60

671

11:01:36

578.60

2,057

11:01:37

578.60

414

11:02:04

578.90

1,000

11:02:22

578.90

5,845

11:02:51

578.70

827

11:02:51

578.70

1,731

11:02:51

578.70

3,134

11:04:13

579.10

5,754

11:04:50

579.40

5,845

11:05:43

579.70

2,000

11:05:43

579.70

1,230

11:05:43

579.70

1,000

11:05:48

579.50

1,825

11:06:26

579.50

181

11:06:26

579.50

31

11:06:26

579.50

3,295

11:06:26

579.50

817

11:06:26

579.50

1,181

11:06:53

579.40

3,038

11:07:11

579.40

2,807

11:07:29

579.30

2,994

11:07:40

579.30

541

11:07:40

579.30

728

11:07:40

579.30

1,582

11:08:32

579.70

5,775

11:09:22

579.50

5,494

11:10:54

580.30

4,812

11:12:11

580.00

3,000

11:12:11

580.00

2,640

11:12:16

580.00

1,343

11:12:22

579.90

121

11:12:22

579.90

165

11:12:22

579.90

165

11:12:22

579.90

1,130

11:12:23

579.90

6

11:12:24

579.90

20

11:12:25

579.90

209

11:12:25

579.90

320

11:12:25

579.90

236

11:12:27

579.90

117

11:12:28

579.90

77

11:12:28

579.90

215

11:12:28

579.90

22

11:12:40

579.90

2,946

11:13:05

579.90

176

11:13:15

579.90

1,966

11:13:15

579.90

3,121

11:14:00

579.90

244

11:14:00

579.90

5,601

11:14:48

580.10

664

11:14:48

580.10

1,594

11:14:48

580.10

2,659

11:14:48

580.10

462

11:15:59

579.90

285

11:15:59

579.90

1,000

11:16:14

579.90

1,981

11:16:20

579.90

1,200

11:16:22

579.90

1,302

11:16:47

579.90

2,000

11:18:00

579.80

5,382

11:18:20

579.70

5,727

11:19:39

579.60

3,257

11:19:41

579.60

2,045

11:20:25

579.80

3,012

11:20:25

579.80

2,833

11:20:53

579.80

5,845

11:21:23

579.60

5,845

11:22:19

579.70

5,845

11:23:23

579.60

5,845

11:24:43

579.50

426

11:24:43

579.50

1,254

11:24:48

579.50

798

11:24:48

579.50

1,222

11:24:51

579.50

2,047

11:24:51

579.50

1,700

11:24:51

579.50

1,100

11:24:51

579.50

1,000

11:25:32

579.60

554

11:25:32

579.60

1,000

11:25:43

579.60

3,800

11:25:43

579.60

2,045

11:26:19

579.60

554

11:26:19

579.60

1,149

11:27:06

579.80

1,000

11:27:16

579.80

1,000

11:27:21

579.80

1,000

11:27:30

579.80

1,332

11:27:30

579.80

3,723

11:27:55

579.90

739

11:27:55

579.90

1,334

11:27:55

579.90

1,458

11:28:39

580.00

3,274

11:28:39

580.00

1,000

11:29:15

580.00

562

11:29:15

580.00

5,283

11:29:26

580.00

554

11:29:26

580.00

975

11:30:01

579.90

4,804

11:30:14

579.90

1,203

11:30:29

579.80

5,752

11:32:18

580.20

2,277

11:32:18

580.20

1,439

11:32:23

580.20

1,000

11:32:23

580.20

617

11:32:40

580.10

5,845

11:32:40

580.10

1,792

11:33:18

580.10

265

11:33:18

580.10

3,451

11:33:56

580.00

1,362

11:33:57

580.00

2,500

11:33:57

580.00

1,595

11:33:57

580.00

388

11:34:59

579.80

18

11:34:59

579.80

628

11:35:04

579.80

516

11:35:04

579.80

1,682

11:35:22

579.80

2,000

11:35:22

579.80

1,542

11:35:30

579.70

1,733

11:35:30

579.70

4,112

11:35:31

579.70

2,000

11:35:31

579.70

130

11:35:31

579.70

416

11:36:30

579.80

3,594

11:37:08

580.10

4,810

11:38:37

579.90

554

11:38:42

579.90

2,000

11:38:42

579.90

1,000

11:38:42

579.90

1,230

11:38:42

579.80

5,122

11:39:03

579.80

182

11:39:48

579.80

770

11:39:48

579.80

5,075

11:39:52

579.90

816

11:39:52

579.90

935

11:41:08

580.00

1,447

11:41:08

580.00

1,580

11:41:08

580.00

2,236

11:41:08

580.00

652

11:41:08

580.00

715

11:42:03

580.20

200

11:42:03

580.20

1,242

11:42:05

580.20

53

11:42:05

580.20

1,000

11:42:12

580.20

4,792

11:42:12

580.20

3,898

11:43:01

580.40

2,287

11:43:01

580.40

3,509

11:44:16

580.50

5,845

11:44:40

580.40

100

11:44:40

580.40

800

11:45:20

580.50

5,397

11:45:40

580.40

5,028

11:46:55

580.60

2,541

11:46:55

580.60

1,813

11:46:55

580.60

20

11:47:00

580.60

37

11:47:00

580.60

84

11:47:01

580.60

8

11:47:01

580.60

1,042

11:47:01

580.60

300

11:48:01

580.80

2,738

11:48:01

580.80

2,887

11:48:46

581.00

779

11:48:46

581.00

796

11:48:46

581.00

1,183

11:48:46

581.00

1,000

11:48:51

581.00

2,830

11:48:51

581.00

112

11:49:41

580.90

1,230

11:49:55

580.90

2,967

11:50:12

580.90

554

11:50:13

580.80

518

11:50:13

580.80

34

11:50:13

580.80

1,364

11:50:13

580.80

1,842

11:50:13

580.80

2,000

11:50:13

580.80

1,600

11:50:14

580.80

458

11:50:14

580.80

622

11:50:14

580.80

863

11:50:14

580.80

302

11:51:20

580.70

363

11:51:20

580.70

100

11:51:20

580.70

1,482

11:52:43

581.10

5,814

11:53:42

581.50

4,802

11:55:15

581.60

1,206

11:55:20

581.50

1,206

11:55:20

581.50

1,479

11:55:25

581.50

900

11:55:25

581.50

1,206

11:56:25

581.50

2,175

11:56:25

581.50

451

11:56:25

581.50

3,219

11:56:25

581.50

5,845

11:56:26

581.50

2,000

11:56:26

581.50

1,708

11:56:26

581.50

329

11:56:33

581.40

40

11:56:33

581.40

285

11:56:35

581.30

193

11:56:35

581.30

1,073

11:57:19

581.40

2,438

11:57:19

581.40

2,000

11:57:19

581.40

1,480

11:57:19

581.40

97

11:57:19

581.40

819

11:58:09

581.60

4,136

11:58:14

581.60

1,662

11:58:19

581.60

1,992

11:58:19

581.60

1,218

11:58:22

581.40

1,746

11:58:42

581.40

31

12:03:28

582.20

1,738

12:03:33

582.20

66

12:03:33

582.20

352

12:03:45

582.20

2,000

12:03:50

582.20

1,174

12:04:03

582.30

1,081

12:04:03

582.30

4,628

12:04:15

582.10

1,287

12:04:15

582.10

620

12:04:15

582.10

464

12:04:15

582.10

932

12:04:15

582.10

2,140

12:05:09

582.10

1,977

12:05:09

582.10

246

12:05:09

582.10

500

12:05:09

582.10

1,047

12:05:09

582.10

894

12:05:09

582.10

1,181

12:05:55

582.00

5,845

12:07:06

582.20

401

12:07:15

582.20

218

12:07:15

582.20

1,015

12:07:17

582.20

285

12:07:17

582.20

750

12:07:22

582.20

102

12:07:27

582.20

750

12:07:32

582.20

2,000

12:07:36

582.10

3,161

12:08:36

582.10

2,000

12:08:41

582.10

100

12:08:50

582.20

884

12:08:50

582.20

426

12:08:50

582.20

1,478

12:10:47

582.20

351

12:10:47

582.20

2,801

12:10:47

582.20

2,693

12:10:47

582.20

2,000

12:10:47

582.20

2,000

12:10:47

582.20

750

12:10:47

582.20

1,095

12:10:52

582.20

88

12:10:52

582.20

285

12:10:52

582.20

1,074

12:10:52

582.20

200

12:10:52

582.20

2,000

12:10:56

582.00

2,413

12:10:57

582.00

431

12:10:57

582.00

175

12:11:31

582.00

5,845

12:11:31

582.00

1,230

12:11:31

582.10

1,633

12:11:31

582.00

134

12:11:31

582.00

651

12:12:29

582.10

1,277

12:12:29

582.10

1,557

12:12:29

582.10

1,359

12:12:29

582.10

587

12:12:29

582.10

527

12:13:10

582.10

831

12:13:10

582.10

2,520

12:13:10

582.10

1,478

12:13:10

582.10

100

12:13:15

582.10

1,277

12:13:52

582.00

3,529

12:15:33

582.20

1,202

12:15:33

582.20

9,579

12:15:33

582.20

2,575

12:15:33

582.20

600

12:15:33

582.20

554

12:15:46

582.20

301

12:15:53

582.20

416

12:15:53

582.20

1,853

12:15:53

582.20

630

12:17:08

582.30

6,000

12:17:32

582.30

1,191

12:17:32

582.30

1,600

12:17:32

582.30

2,928

12:19:10

582.40

5,844

12:19:10

582.40

1

12:19:33

582.40

1,301

12:19:33

582.40

550

12:19:33

582.40

1,476

12:19:47

582.40

1,218

12:19:52

582.40

1,461

12:20:52

582.60

1,930

12:21:11

582.60

565

12:21:11

582.60

3,219

12:21:11

582.60

5,845

12:22:05

582.60

1,266

12:22:05

582.60

550

12:22:05

582.60

2,046

12:22:05

582.60

426

12:22:10

582.60

1,428

12:22:21

582.50

5,845

12:24:51

582.70

441

12:24:51

582.70

3,949

12:25:12

582.90

554

12:25:12

582.90

1,142

12:25:12

582.90

4,149

12:25:12

582.90

1,195

12:25:12

582.90

2,198

12:25:12

582.90

2,452

12:26:13

583.20

1,445

12:26:25

583.20

5,485

12:26:48

583.20

5,749

12:28:03

582.90

5,260

12:28:07

582.90

1,206

12:28:07

582.90

16

12:28:43

582.90

5,211

12:28:43

582.90

151

12:29:49

583.00

1,007

12:29:49

583.00

1,052

12:29:49

583.00

1,000

12:29:54

583.00

393

12:29:54

583.00

1,000

12:29:54

583.00

130

12:29:54

583.00

783

12:29:54

583.00

460

12:30:02

582.90

564

12:30:02

582.90

1,048

12:30:02

582.90

4,233

12:31:08

582.60

835

12:31:27

582.80

1,000

12:31:27

582.80

493

12:31:27

582.80

1,018

12:31:37

582.80

2,372

12:31:37

582.80

53

12:31:37

582.80

3,420

12:31:39

582.70

2,770

12:32:54

582.80

5,623

12:33:30

582.80

5,557

12:34:14

582.80

5,845

12:35:51

583.00

269

12:36:52

583.20

130

12:36:52

583.20

1,242

12:37:00

583.20

5,845

12:37:00

583.00

5,000

12:37:00

583.00

845

12:37:00

583.00

5,000

12:37:00

583.00

845

12:39:09

583.30

4,752

12:39:47

583.30

5,845

12:41:08

583.30

1,301

12:41:08

583.30

600

12:41:08

583.30

1,000

12:41:13

583.30

2,000

12:41:13

583.30

762

12:41:58

583.10

5,845

12:42:14

583.00

4,218

12:42:14

583.00

1,408

12:43:18

583.20

5,845

12:44:29

583.30

5,845

12:45:04

583.30

5,190

12:45:43

583.00

376

12:45:43

583.00

376

12:45:43

583.00

592

12:46:24

583.10

5,596

12:47:25

583.20

1,200

12:47:25

583.30

2,000

12:47:25

583.30

1,242

12:47:25

583.30

1,000

12:47:25

583.30

460

12:48:13

583.30

1,200

12:48:18

583.30

1,047

12:48:44

583.30

3,800

12:48:44

583.30

2,045

12:48:44

583.30

2,440

12:49:04

583.20

900

12:49:15

583.20

5,151

12:50:20

583.20

5,531

12:50:40

583.20

1,000

12:51:27

583.10

1,000

12:51:36

583.10

4,073

12:51:40

583.10

5,845

12:52:49

583.00

5,661

12:52:57

583.00

550

12:52:57

583.00

776

12:53:09

582.90

5,094

12:54:04

582.90

331

12:54:18

582.90

5,493

12:55:16

583.00

2,873

12:55:16

583.00

1,000

12:55:39

583.00

500

12:55:39

583.00

1,446

12:55:39

583.00

952

12:55:39

583.00

278

12:56:03

583.00

2,546

12:56:04

583.00

2,169

12:56:04

583.00

130

12:56:04

583.00

370

12:56:40

582.90

5,333

12:57:21

582.80

5,217

12:57:59

582.70

1,230

12:58:19

582.60

3,027

12:58:19

582.60

2,395

12:59:52

582.50

2,000

13:00:00

582.60

844

13:00:00

582.60

2,139

13:00:00

582.60

1,240

13:00:03

582.50

3,110

13:00:03

582.50

35

13:00:03

582.50

5,666

13:01:10

582.40

2,707

13:02:32

582.60

2,000

13:02:32

582.60

1,000

13:02:32

582.60

100

13:02:32

582.60

100

13:02:32

582.50

5,845

13:02:48

582.50

4,608

13:03:13

582.60

3,335

13:04:30

582.60

5,845

13:04:49

582.70

5,845

13:06:31

582.70

100

13:06:31

582.70

100

13:06:31

582.70

570

13:06:31

582.70

1,609

13:06:42

582.80

2,000

13:06:47

582.90

220

13:06:47

582.90

1,816

13:06:54

582.90

5,560

13:06:55

582.80

3,280

13:07:49

582.90

2,935

13:08:20

582.80

5,432

13:09:42

582.80

2,000

13:09:42

582.80

100

13:09:42

582.80

100

13:09:42

582.80

550

13:09:47

582.80

100

13:09:47

582.80

100

13:09:47

582.80

488

13:09:52

582.80

32

13:09:52

582.80

100

13:09:52

582.80

98

13:09:52

582.80

815

13:09:57

582.80

100

13:09:57

582.80

100

13:09:57

582.80

794

13:10:39

582.90

412

13:10:39

582.90

100

13:10:39

582.90

100

13:10:39

582.90

750

13:10:39

582.90

1,000

13:10:40

582.90

1,747

13:10:40

582.90

1,729

13:11:51

582.90

2,000

13:11:51

582.90

1,000

13:11:55

582.80

5,845

13:11:56

582.80

5,845

13:13:04

582.60

3,539

13:14:43

582.80

1,218

13:14:48

582.80

426

13:14:48

582.80

100

13:14:48

582.80

100

13:15:49

582.80

5,845

13:16:29

583.00

3,239

13:16:29

583.00

2,192

13:16:29

583.00

790

13:16:30

583.00

100

13:16:31

583.00

100

13:16:36

583.00

100

13:16:36

583.00

100

13:16:36

583.00

1,183

13:16:36

583.00

1,822

13:16:57

582.90

1,232

13:16:57

582.90

1,263

13:17:09

582.80

1,580

13:18:17

582.90

1,200

13:19:27

583.10

1,824

13:19:35

583.00

1,195

13:19:35

583.00

254

13:20:57

583.20

1,462

13:21:03

583.10

1,747

13:21:08

583.00

262

13:21:17

583.10

5,233

13:22:07

583.30

1,557

13:22:08

583.30

1,000

13:22:12

583.30

2,000

13:22:12

583.30

1,000

13:22:12

583.30

721

13:22:18

583.20

1,679

13:22:18

583.20

1,200

13:22:18

583.20

130

13:22:19

583.20

122

13:23:52

583.20

1,423

13:23:55

583.20

1,288

13:25:27

583.30

2,252

13:26:49

583.30

1,208

13:26:49

583.30

1,296

13:27:49

583.30

2,127

13:27:49

583.30

1,251

13:27:51

583.30

749

13:27:51

583.30

1,286

13:27:51

583.30

285

13:27:55

583.30

1,716

13:29:21

583.10

1,231

13:29:36

583.00

376

13:29:36

583.00

376

13:29:36

583.00

1,048

13:30:02

582.90

1,268

13:30:02

582.90

1,202

13:30:14

583.00

100

13:30:32

583.00

4,043

13:31:16

583.10

1,671

13:31:16

583.10

78

13:32:00

583.20

459

13:32:00

583.20

1,988

13:32:00

583.20

100

13:32:00

583.20

100

13:32:05

583.20

100

13:32:05

583.20

100

13:32:05

583.20

2,040

13:32:05

583.20

699

13:32:31

583.20

45

13:32:31

583.20

3,537

13:32:31

583.20

1,000

13:32:31

583.20

1,223

13:34:36

582.90

2,000

13:34:36

582.90

1,792

13:34:36

582.90

1,740

13:34:36

582.90

258

13:34:45

582.90

1,550

13:35:14

582.80

1,000

13:35:14

582.80

330

13:35:26

582.60

1,173

13:35:59

582.40

1,297

13:36:21

582.40

1,819

13:36:22

582.40

1,164

13:36:22

582.40

82

13:37:16

582.50

2,000

13:37:16

582.50

781

13:37:16

582.50

573

13:37:33

582.40

2,338

13:37:45

582.50

273

13:37:50

582.50

100

13:37:50

582.50

100

13:37:50

582.50

1,684

13:37:55

582.50

100

13:37:55

582.50

100

13:38:00

582.50

100

13:38:00

582.50

100

13:38:00

582.50

1,000

13:38:20

582.60

20

13:38:20

582.60

500

13:38:20

582.60

704

13:38:20

582.60

2,712

13:39:15

582.60

650

13:39:15

582.60

170

13:39:15

582.60

68

13:39:15

582.60

363

13:40:09

582.60

1,437

13:40:09

582.60

50

13:40:52

582.70

1,255

13:41:27

582.70

650

13:41:52

582.80

845

13:42:44

582.90

365

13:42:44

582.90

100

13:42:44

582.90

1,264

13:42:44

582.90

100

13:42:44

582.90

100

13:42:44

582.90

306

13:44:15

582.70

1,342

13:44:27

582.70

2,054

13:46:07

582.70

2,292

13:46:55

582.50

4,831

13:47:38

582.50

100

13:47:38

582.50

100

13:48:28

582.50

1,801

13:49:00

582.60

2,000

13:49:00

582.60

1,000

13:49:05

582.60

1,139

13:49:05

582.60

688

13:49:06

582.50

1,572

13:49:06

582.50

100

13:49:10

582.40

1,228

13:49:12

582.40

1,723

13:49:43

582.50

1,487

13:50:52

582.50

978

13:50:52

582.50

118

13:50:52

582.50

302

13:50:52

582.50

130

13:50:52

582.50

1,052

13:53:35

582.50

1,559

13:53:35

582.40

376

13:53:35

582.50

1,000

13:53:35

582.50

132

13:54:14

582.40

285

13:54:14

582.40

100

13:54:14

582.40

100

13:54:14

582.40

376

13:54:14

582.40

1,000

13:54:19

582.40

2,000

13:54:19

582.40

100

13:54:19

582.40

100

13:54:19

582.40

50

13:58:33

582.50

1,580

13:58:38

582.50

285

13:59:06

582.50

3,127

13:59:15

582.30

5,342

13:59:16

582.30

1,218

13:59:16

582.30

562

14:01:00

582.40

2,000

14:01:00

582.40

814

14:01:00

582.40

100

14:01:00

582.40

100

14:01:00

582.40

100

14:01:00

582.40

2,000

14:01:00

582.40

100

14:01:00

582.40

100

14:01:00

582.40

261

14:01:00

582.40

100

14:01:00

582.40

1,193

14:01:00

582.40

848

14:01:58

582.60

2,000

14:02:03

582.60

1,416

14:03:45

582.80

130

14:03:53

582.80

5,845

14:03:53

582.80

1,000

14:03:53

582.80

1,195

14:04:03

582.80

100

14:04:03

582.80

100

14:04:03

582.80

100

14:04:03

582.80

3,016

14:04:03

582.80

461

14:05:22

582.60

230

14:05:22

582.60

1,000

14:05:22

582.60

873

14:05:26

582.60

100

14:05:26

582.60

100

14:05:26

582.60

100

14:05:26

582.60

314

14:05:31

582.60

100

14:05:31

582.60

100

14:05:31

582.60

100

14:05:31

582.60

794

14:05:36

582.60

100

14:05:36

582.60

100

14:05:36

582.60

100

14:05:36

582.60

329

14:05:36

582.60

371

14:05:42

582.60

100

14:05:42

582.60

100

14:05:42

582.60

100

14:05:42

582.60

329

14:05:42

582.60

722

14:06:56

582.40

67

14:06:56

582.40

5,122

14:08:38

582.40

5,212

14:08:39

582.40

1,252

14:10:42

582.10

142

14:10:42

582.10

3,599

14:10:44

582.10

1,587

14:11:58

581.90

4,875

14:11:58

581.90

338

14:11:58

581.90

916

14:13:19

582.00

1,620

14:13:19

582.00

1,590

14:13:19

582.00

100

14:13:19

582.00

100

14:13:19

582.00

100

14:13:19

582.00

100

14:13:19

582.00

811

14:13:19

582.00

1,230

14:13:24

581.90

2,000

14:13:24

581.90

2,956

14:13:24

581.90

700

14:15:14

581.90

4,958

14:15:26

581.90

92

14:15:26

581.90

1,224

14:18:28

581.90

956

14:18:30

581.90

3,919

14:19:29

581.90

5,845

14:19:50

582.00

569

14:19:50

582.00

1,301

14:19:55

582.00

2,067

14:19:55

582.00

1,301

14:19:55

582.00

173

14:19:55

582.00

872

14:20:47

582.00

1,441

14:20:47

582.00

100

14:20:47

582.00

100

14:20:47

582.00

100

14:20:47

582.00

100

14:20:47

582.00

414

14:20:47

582.00

381

14:20:47

582.00

1,000

14:20:56

582.00

1,430

14:21:15

582.10

1,420

14:21:23

582.10

1,840

14:21:23

582.10

2,911

14:22:16

582.10

1,200

14:22:21

582.10

100

14:22:21

582.10

100

14:22:21

582.10

100

14:22:21

582.10

100

14:22:24

582.00

1,318

14:22:24

582.00

1,183

14:22:28

582.10

100

14:22:28

582.10

100

14:22:28

582.10

100

14:22:28

582.10

100

14:22:28

582.10

1,581

14:22:28

582.10

613

14:22:33

582.00

1,590

14:23:01

582.10

2,000

14:23:01

582.10

1,644

14:24:41

582.10

4,448

14:24:41

582.10

1,707

14:24:42

582.00

4,228

14:24:42

582.00

1,000

14:24:42

582.00

262

14:26:29

582.00

6

14:26:29

582.00

4,690

14:26:29

582.00

130

14:26:29

582.00

1,242

14:26:29

582.00

666

14:28:01

582.10

3,940

14:28:35

582.30

2,176

14:28:35

582.30

100

14:28:35

582.30

100

14:28:35

582.30

5

14:28:45

582.30

1,855

14:28:45

582.30

3,541

14:29:52

582.40

54

14:30:00

582.30

3,800

14:30:00

582.30

296

14:30:00

582.30

510

14:30:01

582.50

2,000

14:30:07

582.60

329

14:30:07

582.60

100

14:30:07

582.60

100

14:30:07

582.60

100

14:30:07

582.60

100

14:30:10

582.60

100

14:30:10

582.60

100

14:30:10

582.60

100

14:30:10

582.60

100

14:30:10

582.60

1

14:30:10

582.60

100

14:30:10

582.60

3,338

14:30:10

582.60

34

14:30:12

582.60

66

14:30:12

582.60

100

14:30:12

582.60

100

14:30:12

582.60

100

14:30:12

582.60

347

14:30:12

582.60

1,000

14:30:12

582.60

462

14:30:12

582.60

100

14:30:12

582.60

347

14:30:12

582.60

100

14:30:12

582.60

100

14:30:12

582.60

100

14:30:12

582.60

347

14:30:12

582.60

347

14:30:12

582.60

347

14:30:12

582.60

256

14:30:12

582.60

332

14:30:15

582.40

300

14:30:28

582.60

175

14:30:31

582.60

1,798

14:30:31

582.70

594

14:30:31

582.70

2,080

14:30:33

582.80

1,571

14:30:33

582.80

3,630

14:30:33

582.80

100

14:30:33

582.80

100

14:30:33

582.80

100

14:30:33

582.80

100

14:30:33

582.80

1,301

14:30:33

582.80

571

14:30:41

582.90

2,121

14:30:41

582.90

4,071

14:31:39

582.90

460

14:31:44

582.90

100

14:31:44

582.90

100

14:31:44

582.90

100

14:31:44

582.90

100

14:31:49

582.90

2,000

14:31:49

582.90

100

14:31:49

582.90

100

14:31:49

582.90

100

14:31:49

582.90

100

14:31:49

582.90

2,117

14:31:59

583.00

2,710

14:31:59

583.00

2,000

14:31:59

583.00

100

14:31:59

583.00

100

14:31:59

583.00

100

14:31:59

583.00

404

14:32:08

583.00

380

14:32:08

583.00

2,716

14:32:08

583.00

100

14:32:08

583.00

100

14:32:08

583.00

100

14:32:08

583.00

2,000

14:32:08

583.00

167

14:32:08

583.00

145

14:32:23

582.90

2,000

14:32:23

582.90

100

14:32:23

582.90

100

14:32:23

582.90

100

14:32:23

582.90

2,000

14:32:23

582.90

2,000

14:32:23

582.90

632

14:32:35

582.90

2,261

14:32:35

583.00

870

14:32:35

583.00

1,830

14:32:38

583.00

920

14:32:38

583.00

100

14:32:38

583.00

100

14:32:38

583.00

80

14:32:52

583.10

647

14:32:52

583.10

744

14:32:52

583.10

100

14:32:52

583.10

100

14:32:52

583.10

100

14:32:52

583.10

3,024

14:33:07

583.10

100

14:33:07

583.10

100

14:33:07

583.10

100

14:33:07

583.10

1,783

14:33:07

583.10

459

14:33:17

583.00

3,213

14:33:17

583.00

2,000

14:33:22

583.00

1,900

14:33:22

583.00

285

14:33:22

583.00

1,586

14:33:22

583.00

428

14:33:36

583.00

100

14:33:36

583.00

100

14:33:36

583.00

100

14:33:36

583.00

499

14:33:36

583.00

1,472

14:33:41

583.00

100

14:33:41

583.00

100

14:33:41

583.00

100

14:33:57

583.00

282

14:33:57

583.00

100

14:33:57

583.00

100

14:33:57

583.00

100

14:34:02

583.00

100

14:34:02

583.00

100

14:34:02

583.00

100

14:34:02

583.00

282

14:34:07

583.00

100

14:34:07

583.00

282

14:34:07

583.00

100

14:34:07

583.00

100

14:34:12

583.00

100

14:34:12

583.00

100

14:34:12

583.00

282

14:34:12

583.00

100

14:34:12

583.00

3,745

14:34:17

583.00

793

14:34:17

583.00

100

14:34:17

583.00

100

14:34:17

583.00

100

14:34:17

583.00

282

14:34:17

583.00

2,455

14:34:18

583.00

100

14:34:18

583.00

100

14:34:18

583.00

100

14:34:19

583.00

2,708

14:34:22

583.00

100

14:34:22

583.00

100

14:34:22

583.00

100

14:34:27

583.00

100

14:34:27

583.00

100

14:34:27

583.00

100

14:34:27

583.00

3,933

14:34:32

583.00

100

14:34:32

583.00

100

14:34:32

583.00

100

14:34:32

583.00

2,952

14:34:47

582.90

5,000

14:35:11

583.00

2,720

14:35:11

583.00

3,172

14:35:11

583.00

100

14:35:11

583.00

298

14:35:15

582.90

4,377

14:35:18

582.90

1,230

14:35:23

582.90

1,230

14:35:23

582.90

100

14:35:23

582.90

57

14:36:24

582.70

4,061

14:36:24

582.70

1,469

14:38:01

582.10

434

14:38:02

582.10

884

14:38:02

582.10

750

14:38:08

582.10

100

14:38:08

582.10

100

14:38:08

582.10

1,242

14:38:08

582.10

100

14:38:11

582.00

1,479

14:38:15

581.90

1,242

14:38:15

581.90

376

14:38:15

581.90

4,227

14:38:20

581.90

1,242

14:38:20

581.90

260

14:38:20

581.90

100

14:38:20

581.90

100

14:38:20

581.90

100

14:38:20

581.90

1,781

14:38:29

582.00

500

14:38:29

582.00

1,424

14:38:29

582.00

848

14:38:29

582.00

587

14:39:06

581.60

376

14:39:08

581.60

1,500

14:39:08

581.60

500

14:39:08

581.60

500

14:39:08

581.60

500

14:39:08

581.60

484

14:39:33

581.90

1,857

14:39:40

581.80

4,244

14:39:49

581.70

1,206

14:40:42

581.90

4,499

14:41:09

581.90

1,720

14:41:09

581.90

100

14:41:09

581.90

17

14:41:13

581.90

3,731

14:41:13

581.90

203

14:41:14

581.90

1,943

14:41:39

581.80

2,924

14:41:39

581.80

100

14:41:39

581.80

100

14:41:39

581.80

100

14:41:39

581.80

100

14:41:43

581.80

1,555

14:43:05

582.00

551

14:43:05

582.00

100

14:43:05

582.00

100

14:43:05

582.00

100

14:43:05

582.00

100

14:43:05

582.00

2,869

14:43:05

582.00

1,000

14:43:05

582.00

1,000

14:43:05

582.00

723

14:44:11

582.00

100

14:44:11

582.00

100

14:44:11

582.00

797

14:44:11

582.00

100

14:44:11

582.00

100

14:44:11

582.00

2,000

14:44:11

582.00

1,000

14:44:18

581.80

100

14:44:18

581.80

100

14:44:18

581.80

100

14:44:18

581.80

100

14:44:23

581.80

4,913

14:44:30

581.80

795

14:44:30

581.80

100

14:44:30

581.80

100

14:44:30

581.80

100

14:44:30

581.80

100

14:44:35

581.80

100

14:44:35

581.80

100

14:44:35

581.80

100

14:44:35

581.80

100

14:44:35

581.80

376

14:44:35

581.80

412

14:45:34

581.70

4,280

14:45:35

581.70

100

14:45:35

581.70

100

14:45:35

581.70

100

14:45:40

581.70

100

14:45:40

581.70

100

14:45:40

581.70

100

14:45:40

581.70

714

14:45:40

581.70

285

14:45:40

581.70

149

14:46:03

581.70

100

14:46:03

581.70

100

14:46:03

581.70

100

14:46:31

581.90

100

14:46:31

581.90

100

14:46:31

581.90

100

14:46:31

581.90

1,420

14:46:31

581.90

2,438

14:46:31

581.90

795

14:46:50

581.80

534

14:46:50

581.80

1,277

14:46:50

581.80

100

14:46:50

581.80

100

14:46:50

581.80

100

14:46:50

581.80

1,000

14:46:55

581.80

2,928

14:46:55

581.80

713

14:47:09

581.80

1,856

14:47:09

581.80

100

14:47:09

581.80

100

14:47:09

581.80

100

14:47:09

581.80

376

14:47:09

581.80

795

14:47:09

581.80

1,000

14:47:14

581.80

1,499

14:47:27

581.90

1,522

14:47:27

581.90

795

14:47:27

581.90

1,277

14:47:27

581.90

100

14:47:27

581.90

100

14:47:27

581.90

100

14:47:27

581.90

1,645

14:47:46

581.80

100

14:47:46

581.80

100

14:47:46

581.80

100

14:47:46

581.80

795

14:47:46

581.80

2,422

14:47:51

581.80

2,461

14:48:33

581.80

100

14:48:33

581.80

100

14:48:33

581.80

100

14:48:38

581.90

390

14:48:38

581.90

100

14:48:38

581.90

100

14:48:38

581.90

100

14:48:38

581.90

1,080

14:48:38

581.90

2,835

14:48:48

581.80

100

14:48:48

581.80

100

14:48:48

581.80

100

14:48:57

581.80

5,599

14:48:57

581.80

305

14:49:56

581.80

139

14:49:56

581.80

795

14:49:56

581.80

100

14:49:56

581.80

100

14:49:56

581.80

100

14:49:56

581.80

1,000

14:50:01

581.80

100

14:50:01

581.80

100

14:50:01

581.80

100

14:50:01

581.80

76

14:50:01

581.80

1,719

14:50:11

581.80

1

14:50:11

581.80

2,567

14:50:37

581.70

2,000

14:50:37

581.70

1,300

14:50:37

581.70

390

14:50:42

581.70

1,581

14:51:29

581.70

3,906

14:51:37

581.90

1,557

14:51:37

581.90

100

14:51:37

581.90

100

14:51:37

581.90

100

14:51:37

581.90

100

14:51:37

581.90

226

14:52:37

581.90

3,328

14:52:37

581.90

498

14:52:37

581.90

446

14:52:37

581.90

410

14:53:57

582.00

1,565

14:53:57

582.00

3,737

14:53:57

582.00

923

14:55:01

582.10

499

14:55:03

582.20

3,681

14:55:03

582.20

1,721

14:56:18

582.00

2,866

14:56:18

582.00

2,158

14:56:24

582.10

1,520

14:57:12

582.10

4,322

14:57:34

582.30

721

14:57:34

582.30

972

14:58:23

582.10

3,425

14:58:23

582.10

2,031

14:58:45

582.00

2,500

14:58:45

582.00

1,713

14:58:45

582.00

200

14:58:45

582.00

1,616

14:59:03

582.00

2,500

14:59:03

582.00

100

14:59:03

582.00

100

14:59:03

582.00

100

14:59:03

582.00

1,616

14:59:10

582.10

629

14:59:10

582.10

577

15:00:09

581.90

100

15:00:09

581.90

100

15:00:09

581.90

100

15:00:09

581.90

2,899

15:00:09

581.90

76

15:00:14

581.90

2,000

15:00:14

581.90

100

15:00:14

581.90

100

15:00:14

581.90

100

15:00:14

581.90

1,319

15:00:43

582.10

3,624

15:00:44

582.00

1,289

15:01:44

581.90

1,206

15:01:44

581.90

376

15:01:44

581.90

376

15:01:44

581.90

1,915

15:01:57

581.90

864

15:01:57

581.90

795

15:01:57

581.90

100

15:01:57

581.90

100

15:01:57

581.90

100

15:01:57

581.90

140

15:02:48

581.80

4,501

15:02:49

581.80

1,496

15:04:21

582.00

4,632

15:05:49

581.90

4,346

15:05:52

581.90

1,000

15:05:52

581.90

100

15:05:52

581.90

100

15:05:52

581.90

981

15:06:21

581.90

4,339

15:06:21

581.90

274

15:06:22

581.90

285

15:06:22

581.90

1,000

15:07:16

582.00

221

15:07:18

582.10

70

15:07:18

582.10

100

15:07:18

582.10

100

15:07:23

582.10

650

15:07:23

582.10

100

15:07:23

582.10

100

15:07:23

582.10

833

15:07:23

582.10

1,982

15:07:23

582.10

1,598

15:08:00

582.10

100

15:08:00

582.10

100

15:08:00

582.10

1,805

15:08:05

582.10

795

15:08:05

582.10

100

15:08:05

582.10

100

15:08:10

582.10

100

15:08:10

582.10

100

15:08:10

582.10

1,473

15:08:15

582.00

1,373

15:08:31

581.90

3,025

15:08:31

581.90

1,057

15:08:58

581.90

854

15:09:03

581.90

100

15:09:03

581.90

100

15:09:26

581.60

593

15:09:55

581.60

693

15:09:55

581.60

7

15:09:55

581.60

4,335

15:10:09

581.40

100

15:10:09

581.40

100

15:10:09

581.40

2,103

15:10:13

581.40

100

15:10:13

581.40

100

15:10:13

581.40

200

15:10:13

581.40

200

15:10:13

581.40

100

15:10:14

581.40

100

15:10:14

581.40

100

15:10:18

581.50

1,509

15:10:19

581.50

100

15:10:19

581.50

100

15:10:23

581.50

1,930

15:10:24

581.50

2,363

15:10:24

581.50

100

15:10:24

581.50

100

15:10:24

581.50

1,242

15:10:28

581.40

1,242

15:10:33

581.40

1,242

15:10:34

581.40

100

15:10:34

581.40

100

15:10:34

581.40

3,025

15:10:34

581.40

1,000

15:10:39

581.30

1,403

15:10:44

581.20

4,820

15:10:44

581.20

2,366

15:11:09

581.00

1,828

15:11:09

581.00

130

15:11:09

581.00

375

15:11:14

581.00

2,000

15:11:14

581.00

196

15:11:18

580.90

3,872

15:11:18

580.80

974

15:11:18

580.80

349

15:11:34

580.80

1,499

15:11:34

580.80

3,790

15:11:53

580.90

1,431

15:11:53

580.90

100

15:11:53

580.90

100

15:11:53

580.90

1,226

15:11:58

580.90

1,090

15:11:58

580.90

100

15:11:58

580.90

100

15:12:05

580.90

130

15:12:05

580.90

2,031

15:12:24

581.00

1,486

15:12:26

581.00

2,844

15:12:26

581.00

440

15:12:26

581.00

100

15:12:26

581.00

100

15:13:17

581.10

4,582

15:13:31

581.10

1,500

15:13:31

581.10

414

15:15:52

580.90

1,033

15:15:52

580.90

859

15:15:52

580.90

1,270

15:16:13

581.10

1,972

15:16:13

581.10

100

15:16:13

581.10

100

15:18:46

580.90

100

15:18:46

580.90

100

15:18:46

580.90

2,000

15:18:46

580.90

2,000

15:18:46

580.90

255

15:18:46

580.90

1,106

15:21:11

580.90

1,167

15:21:11

580.90

1,742

15:21:11

580.90

100

15:21:11

580.90

100

15:21:11

580.90

3,629

15:22:21

580.70

4,319

15:22:33

580.70

1,594

15:22:33

580.70

835

15:22:59

580.80

3,958

15:22:59

580.80

1,210

15:23:45

580.70

100

15:23:45

580.70

100

15:23:45

580.70

102

15:23:45

580.70

1,072

15:23:50

580.70

101

15:23:50

580.70

1,396

15:23:55

580.70

102

15:23:55

580.70

100

15:23:55

580.70

100

15:23:55

580.70

592

15:24:00

580.70

100

15:24:00

580.70

100

15:24:00

580.70

1,847

15:24:41

580.70

100

15:24:41

580.70

100

15:24:41

580.70

119

15:24:41

580.70

727

15:24:43

580.70

635

15:24:45

580.70

1,197

15:25:02

580.80

2,000

15:25:02

580.80

912

15:26:04

580.60

3,883

15:26:20

580.70

1,783

15:26:57

580.80

1,000

15:27:00

580.70

4,051

15:27:07

580.60

5,587

15:27:39

580.70

100

15:27:39

580.70

100

15:27:44

580.70

100

15:27:44

580.70

100

15:27:50

580.80

100

15:27:50

580.80

100

15:27:50

580.80

254

15:27:50

580.80

1,336

15:27:50

580.80

147

15:27:54

580.70

1,594

15:27:54

580.70

1,000

15:27:54

580.70

100

15:27:54

580.70

100

15:27:59

580.70

797

15:27:59

580.70

100

15:27:59

580.70

10

15:27:59

580.70

1,016

15:28:18

580.70

100

15:28:18

580.70

259

15:28:18

580.70

1,319

15:28:19

580.70

125

15:28:19

580.70

271

15:28:19

580.70

704

15:28:19

580.70

418

15:28:19

580.70

1,084

15:28:19

580.70

100

15:28:19

580.70

2,036

15:28:24

580.70

100

15:28:24

580.70

289

15:28:24

580.70

3,772

15:28:25

580.60

1,198

15:28:48

580.60

1,269

15:28:48

580.60

150

15:28:48

580.60

2,656

15:29:01

580.60

54

15:29:01

580.60

100

15:29:01

580.60

1,526

15:29:32

580.60

1,598

15:29:32

580.60

797

15:29:32

580.60

100

15:29:37

580.60

1,210

15:29:37

580.60

100

15:29:37

580.60

1,947

15:30:39

580.60

100

15:30:44

580.50

1,500

15:30:44

580.50

4,345

15:30:45

580.50

635

15:30:54

580.50

722

15:30:54

580.50

634

15:31:09

580.60

1,277

15:31:09

580.60

537

15:31:09

580.60

5,483

15:31:09

580.60

15

15:31:09

580.60

5,830

15:31:23

580.40

738

15:31:24

580.50

1,253

15:31:25

580.50

478

15:31:31

580.40

157

15:31:31

580.40

1,269

15:31:37

580.50

3,328

15:31:37

580.50

2,000

15:31:37

580.50

517

15:31:41

580.40

1,269

15:31:41

580.40

1,790

15:31:42

580.40

539

15:32:03

580.50

2,440

15:32:03

580.50

129

15:32:03

580.50

1,896

15:32:03

580.50

380

15:32:12

580.50

2,000

15:32:12

580.50

1,139

15:32:17

580.50

2,000

15:32:22

580.50

1,443

15:32:28

580.40

172

15:32:31

580.40

4,538

15:33:11

580.50

2,000

15:33:13

580.50

488

15:33:13

580.50

619

15:33:13

580.50

1,032

15:33:13

580.50

1,689

15:33:13

580.50

59

15:33:13

580.50

1,958

15:33:16

580.50

2,901

15:33:16

580.50

21

15:33:26

580.50

2,399

15:33:41

580.60

1,707

15:33:41

580.60

1,000

15:33:41

580.60

3,417

15:33:54

580.60

1,340

15:33:57

580.50

1,269

15:34:00

580.50

1,269

15:34:13

580.50

119

15:34:32

580.50

635

15:34:34

580.50

2,149

15:34:36

580.50

3,061

15:34:36

580.50

539

15:34:36

580.50

4,139

15:34:48

580.60

1,206

15:34:48

580.60

4,639

15:34:52

580.50

235

15:34:52

580.50

634

15:34:52

580.50

4,976

15:34:54

580.50

1,206

15:35:06

580.40

1,206

15:35:06

580.40

375

15:35:06

580.40

375

15:35:11

580.40

261

15:35:11

580.40

975

15:35:38

580.50

635

15:35:44

580.50

635

15:35:44

580.50

4,575

15:35:44

580.50

130

15:35:44

580.50

1,254

15:35:49

580.60

1,014

15:35:49

580.60

3,459

15:35:49

580.60

1,254

15:35:54

580.60

2,438

15:35:54

580.60

2,000

15:35:55

580.60

635

15:35:55

580.60

16

15:35:55

580.60

89

15:36:10

580.70

3,659

15:36:10

580.70

2,575

15:36:10

580.70

1,060

15:36:15

580.70

1,183

15:36:15

580.70

2,207

15:36:15

580.70

2,075

15:37:19

580.60

1,301

15:37:19

580.60

1,927

15:37:19

580.60

2,086

15:37:27

580.60

4,482

15:37:27

580.60

312

15:37:27

580.70

2,136

15:37:27

580.70

531

15:37:29

580.60

959

15:37:30

580.60

1,218

15:37:30

580.60

1,131

15:37:32

580.50

1,538

15:37:37

580.50

221

15:37:37

580.50

17

15:38:04

580.60

1,223

15:38:09

580.60

38

15:38:14

580.60

2,000

15:38:17

580.50

143

15:38:17

580.50

1,554

15:38:41

580.60

800

15:38:41

580.60

4,826

15:38:41

580.60

1,600

15:38:41

580.60

31

15:38:41

580.60

1,235

15:38:48

580.40

380

15:38:48

580.40

2,643

15:38:51

580.50

716

15:38:51

580.50

1,037

15:39:59

580.50

4,409

15:40:00

580.50

1,888

15:41:11

580.50

797

15:41:11

580.50

1,230

15:41:11

580.50

2,431

15:41:16

580.40

1,281

15:41:17

580.30

3,587

15:41:26

580.30

1,230

15:41:26

580.30

375

15:41:26

580.30

375

15:41:26

580.30

3,195

15:41:31

580.30

508

15:41:31

580.30

2,650

15:41:40

580.20

20

15:41:40

580.20

477

15:41:40

580.20

566

15:41:40

580.20

1,415

15:41:40

580.20

558

15:41:50

580.10

1,331

15:42:11

580.10

1,471

15:42:12

580.10

3,025

15:42:13

580.10

528

15:42:19

580.10

400

15:42:23

580.00

1,000

15:42:23

580.00

2,000

15:42:23

580.00

126

15:42:23

580.00

1,703

15:42:23

580.00

129

15:42:24

580.00

1,204

15:42:24

580.00

798

15:42:42

580.10

1,651

15:42:42

580.10

1,000

15:42:44

579.90

2,565

15:42:44

579.90

778

15:42:46

579.90

3,630

15:42:48

579.90

1,015

15:42:48

579.90

422

15:42:59

579.90

2,034

15:42:59

579.90

3,443

15:43:22

579.90

886

15:43:32

579.90

330

15:43:48

580.10

971

15:43:48

580.10

1,594

15:43:48

580.10

1,574

15:43:48

580.10

918

15:43:48

580.10

168

15:44:27

580.20

3,698

15:44:28

580.20

1,000

15:44:28

580.20

2,000

15:44:34

580.10

1,880

15:44:35

580.10

1,860

15:44:59

580.40

1,332

15:45:23

580.60

303

15:45:23

580.60

974

15:45:23

580.60

1,763

15:45:31

580.50

1,853

15:46:28

580.50

797

15:46:28

580.50

594

15:46:28

580.50

1,459

15:46:28

580.50

1,000

15:46:28

580.50

2,000

15:46:28

580.50

575

15:47:42

580.10

3,675

15:47:42

580.10

372

15:47:47

580.10

1,594

15:47:47

580.10

233

15:48:22

580.00

1,282

15:48:27

579.90

375

15:48:27

579.90

375

15:48:27

579.90

1,218

15:48:32

579.90

261

15:48:32

579.90

2,227

15:48:32

579.90

951

15:48:38

579.90

4,064

15:48:38

579.90

4,173

15:48:38

579.90

1,672

15:48:38

579.90

1,600

15:48:44

579.90

1,000

15:48:44

579.90

2,000

15:48:51

579.80

1,897

15:49:10

579.80

3,892

15:49:10

579.80

2,000

15:49:10

579.80

51

15:49:36

579.50

4,195

15:49:37

579.50

1,555

15:50:32

579.80

2,000

15:50:32

579.80

750

15:50:37

579.70

1,631

15:50:42

579.70

2,000

15:50:42

579.70

333

15:51:05

579.60

2,752

15:51:06

579.60

1,788

15:51:30

579.60

4,460

15:51:44

579.50

1,000

15:51:44

579.50

1,225

15:52:26

579.60

555

15:52:31

579.60

2,034

15:52:39

579.70

352

15:53:00

579.70

100

15:53:02

579.70

13

15:53:03

579.70

500

15:53:03

579.70

100

15:53:03

579.70

300

15:53:08

579.80

1,703

15:53:29

579.80

4,589

15:53:31

579.80

2,000

15:53:31

579.80

32

15:54:28

579.90

156

15:54:39

580.00

1,242

15:54:39

580.00

1,000

15:54:44

580.00

2,000

15:54:44

580.00

288

15:55:13

580.00

1,596

15:55:18

580.00

2,000

15:55:18

580.00

1,242

15:55:18

580.00

1,000

15:55:23

580.00

1,000

15:55:23

580.00

1,690

15:55:23

579.90

965

15:55:23

579.90

200

15:55:23

579.90

25

15:55:34

579.80

219

15:56:11

579.80

400

15:57:50

579.90

239

15:57:51

579.90

1,472

15:59:47

579.70

214

15:59:47

579.70

874

15:59:47

579.70

2,000

15:59:48

579.70

1,000

15:59:51

579.60

1,218

15:59:51

579.60

373

15:59:51

579.60

1,069

15:59:51

579.60

339

16:00:00

579.60

541

16:00:08

579.70

1,097

16:00:08

579.70

304

16:00:08

579.70

2,071

16:01:00

579.90

3,715

16:01:00

579.90

1,278

16:01:05

579.90

1,461

16:02:30

579.70

373

16:02:30

579.70

1,189

16:02:30

579.70

339

16:02:30

579.70

2,437

16:02:45

579.60

837

16:02:45

579.60

408

16:02:45

579.60

174

16:04:37

579.60

157

16:04:37

579.60

2,000

16:04:42

579.70

1,423

16:04:42

579.70

1,583

16:04:58

579.80

1,238

16:04:58

579.80

2,000

16:04:58

579.80

2,115

16:05:33

579.70

891

16:05:33

579.70

103

16:05:48

579.70

1,906

16:05:52

579.70

634

16:05:52

579.70

635

16:05:55

579.70

1,840

16:06:59

579.60

2,000

16:06:59

579.60

1,000

16:06:59

579.60

1,289

16:06:59

579.60

247

16:07:00

579.60

285

16:07:00

579.60

1,271

16:07:00

579.60

525

16:07:35

579.30

826

16:07:35

579.30

4,115

16:07:36

579.30

5,845

16:07:39

579.20

2,752

16:07:40

579.20

718

16:07:41

579.20

635

16:07:41

579.20

976

16:07:41

579.20

764

16:07:41

579.20

130

16:07:41

579.20

2,962

16:07:41

579.20

2,287

16:07:50

579.10

1,723

16:07:50

579.10

373

16:07:53

579.10

2,586

16:07:55

579.10

1,000

16:07:55

579.10

2,000

16:08:01

579.10

2,000

16:08:01

579.10

1,000

16:08:01

579.10

285

16:08:05

579.10

336

16:08:09

579.10

1,187

16:08:11

579.10

1,000

16:08:32

579.00

2,000

16:08:37

579.00

2,000

16:08:57

578.80

866

16:08:57

578.80

634

16:08:57

578.80

634

16:09:06

578.80

3,699

16:09:06

578.80

12

16:09:06

578.80

2,751

16:09:21

578.80

373

16:09:21

578.80

1,254

16:09:31

578.80

1,666

16:10:19

578.60

1,710

16:10:19

578.70

1,460

16:10:19

578.70

2,000

16:10:19

578.70

867

16:10:19

578.70

382

16:10:27

578.50

621

16:10:31

578.50

3,921

16:10:48

578.50

1,746

16:10:53

578.50

2,000

16:10:53

578.50

1,000

16:10:53

578.50

1,000

16:11:05

578.50

1,900

16:11:05

578.50

263

16:11:05

578.50

1,421

16:11:25

578.40

1,046

16:11:50

578.40

2,345

16:12:10

578.60

41

16:12:10

578.60

465

16:12:10

578.60

5,057

16:12:11

578.60

373

16:14:06

578.60

1,703

16:14:06

578.60

1,702

16:14:06

578.60

1,702

16:14:06

578.60

511

16:14:28

579.10

339

16:14:28

579.10

2,000

16:14:28

579.10

1,277

16:14:30

579.10

1,100

16:14:30

579.10

2,300

16:14:39

579.20

84

16:14:39

579.20

923

16:15:05

579.50

4,830

16:15:05

579.50

70

16:15:14

579.50

1,041

16:15:14

579.50

683

16:15:14

579.50

1,367

16:15:16

579.50

693

16:15:22

579.50

746

16:15:30

579.50

1,315

16:15:30

579.50

2,000

16:15:30

579.50

3,845

16:15:31

579.50

1,559

16:15:31

579.50

2,564

16:15:32

579.50

289

16:15:39

579.60

692

16:15:44

579.60

1,195

16:15:44

579.60

1,037

16:15:49

579.60

3,295

16:15:54

579.60

2,000

16:15:54

579.60

974

16:15:59

579.60

2,000

16:15:59

579.60

1,195

16:15:59

579.60

373

16:16:00

579.50

1,167

16:16:00

579.50

20

16:16:04

579.50

1,195

16:16:09

579.50

2,999

16:16:13

579.50

145

16:16:14

579.50

5,000

16:16:15

579.50

700

16:16:23

579.60

5,059

16:16:30

579.50

4,473

16:16:57

579.80

82

16:16:57

579.80

2,000

16:16:57

579.80

380

16:16:57

579.80

2,729

16:16:57

579.80

1,466

16:17:24

579.60

1,196

16:17:24

579.60

1,247

16:17:49

579.50

2,145

16:17:57

579.60

1,908

16:18:02

579.60

1,486

16:18:02

579.60

249

16:18:02

579.60

157

16:18:02

579.60

138

16:18:02

579.60

1,289

16:18:02

579.60

1,684

16:18:02

579.60

168

16:18:34

579.60

2,198

16:18:34

579.60

432

16:18:34

579.60

1,206

16:18:34

579.60

60

16:18:34

579.60

740

16:18:34

579.60

141

16:18:35

579.60

27

16:18:51

579.50

285

16:18:52

579.50

2,000

16:18:52

579.50

1,345

16:18:52

579.50

428

16:18:52

579.50

1,206

16:18:52

579.50

1,634

16:18:52

579.50

366

16:18:52

579.50

1,136

16:18:53

579.50

286

16:18:53

579.50

54

16:19:02

579.40

373

16:19:02

579.40

796

16:19:02

579.40

363

16:19:02

579.40

144

16:19:02

579.40

78

16:19:02

579.40

69

16:19:02

579.40

42

16:19:02

579.40

21

16:19:44

579.40

124

16:19:44

579.40

463

16:19:44

579.40

247

16:19:45

579.40

24

16:19:45

579.40

135

16:19:45

579.40

30

16:19:46

579.40

313

16:19:46

579.40

89

16:19:46

579.40

59

16:19:46

579.40

17

16:19:46

579.40

14

16:19:52

579.40

523

16:19:53

579.40

421

16:19:53

579.40

1,076

16:19:53

579.40

67

16:19:53

579.40

100

16:19:54

579.40

110

16:19:54

579.40

440

16:19:54

579.40

1,169

16:19:54

579.40

85

16:19:54

579.40

260

16:19:55

579.40

1,254

16:19:55

579.40

188

16:19:56

579.40

1,254

16:19:57

579.40

428

16:19:58

579.40

211

16:19:59

579.40

160

16:19:59

579.40

31

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 


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

Related Charts

HSBC Holdings (HSBA)

-3.20p (-0.51%)
delayed 18:15PM