Source - RNS
RNS Number : 6959L
HSBC Holdings PLC
04 October 2016
 


 

HSBC HOLDINGS PLC

 

            4 October 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:             

4 October 2016



Number of ordinary shares of US$0.50 each purchased:

5,033,925



Highest price paid per share:

£6.0180



Lowest price paid per share:

£5.8980



Volume weighted average price paid per share:

£5.9754

Following the purchase of these shares, the Company holds 124,671,174 of its ordinary shares in treasury and has 19,940,983,797 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,940,983,797. 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

08:01:28

590.70

3,403

08:01:28

590.70

1,801

08:01:41

589.80

5,950

08:01:41

589.80

1,252

08:02:48

591.00

4,886

08:03:02

592.00

49

08:03:02

592.00

212

08:03:04

592.00

5,754

08:03:24

591.40

2,838

08:03:24

591.40

1,135

08:03:24

591.40

50

08:03:24

591.40

100

08:03:24

591.40

976

08:05:11

591.50

4,503

08:05:11

591.50

761

08:06:17

592.80

2,722

08:06:17

592.80

373

08:06:17

592.80

2,004

08:06:37

592.80

2,042

08:06:37

592.80

3,403

08:06:37

592.80

961

08:06:42

592.80

59

08:06:42

592.80

1,208

08:06:42

592.80

775

08:06:42

592.80

1,196

08:07:55

593.50

5,804

08:08:14

593.60

2,385

08:08:14

593.60

560

08:08:33

593.80

1,157

08:08:33

593.80

3,842

08:08:54

593.90

5,950

08:09:17

594.00

136

08:09:17

594.00

5,645

08:09:22

594.10

1,211

08:09:33

594.10

5,508

08:09:58

594.10

5,249

08:10:20

594.60

327

08:10:20

594.60

5,458

08:10:20

594.60

183

08:10:36

593.90

3,692

08:10:36

593.90

1,895

08:10:36

593.90

363

08:10:41

593.70

272

08:10:41

593.70

984

08:10:57

593.70

4,031

08:10:57

593.70

1,727

08:11:28

593.70

2,000

08:11:53

593.60

978

08:11:53

593.60

4,243

08:12:31

594.00

1,629

08:12:31

594.00

3,919

08:12:40

593.80

5,950

08:13:03

594.20

595

08:13:03

594.20

3,826

08:13:06

594.10

1,165

08:13:06

594.10

293

08:13:19

593.90

2,417

08:13:19

593.90

3,533

08:13:29

593.80

1,284

08:13:47

593.70

4,891

08:14:19

593.50

4,589

08:14:19

593.50

1,361

08:14:19

593.50

1,212

08:14:33

593.00

264

08:14:33

593.00

2,000

08:14:33

593.10

2,000

08:14:33

593.10

461

08:14:44

592.80

950

08:14:44

592.80

5,000

08:14:44

592.80

1,150

08:14:44

592.80

501

08:15:05

593.10

2,343

08:15:05

593.10

1,264

08:15:05

593.10

2,343

08:15:52

593.30

1,896

08:15:52

593.30

3,400

08:15:52

593.30

35

08:16:00

593.20

694

08:16:00

593.20

803

08:16:00

593.20

2,114

08:16:00

593.20

1,494

08:16:00

593.20

2,342

08:16:25

593.00

3,199

08:16:25

593.00

1,375

08:16:49

593.00

5,950

08:17:13

593.30

1,925

08:17:13

593.30

3,458

08:17:33

593.00

2,494

08:17:33

593.00

5,950

08:18:13

593.10

1,493

08:18:13

593.10

3,516

08:18:16

593.00

94

08:18:16

593.00

5,481

08:18:38

593.10

1,388

08:18:38

593.10

2,163

08:18:40

593.10

2,298

08:19:33

593.60

1,000

08:19:33

593.60

2,000

08:19:33

593.60

11

08:19:33

593.60

1,814

08:19:54

593.80

591

08:19:54

593.80

695

08:20:03

593.90

5,950

08:20:21

594.00

800

08:20:21

594.00

4,525

08:21:00

593.50

2,327

08:21:00

593.50

3,623

08:21:31

593.50

2,000

08:21:31

593.50

350

08:21:54

593.70

147

08:21:54

593.70

745

08:21:54

593.70

847

08:21:54

593.70

1,150

08:21:54

593.70

1,204

08:21:54

593.70

1,233

08:22:04

593.30

5,950

08:22:28

593.10

1,316

08:22:28

593.10

745

08:22:28

593.10

3,889

08:22:54

593.20

2,000

08:22:54

593.20

1,060

08:22:54

593.20

2,890

08:23:23

593.10

81

08:23:23

593.10

1,931

08:23:23

593.10

250

08:23:23

593.10

1,948

08:23:30

593.20

2,000

08:23:38

593.00

5,950

08:24:02

593.00

1,686

08:24:03

593.00

367

08:24:03

593.00

669

08:24:03

593.00

570

08:24:03

593.00

3,281

08:24:03

593.00

592

08:24:03

593.00

471

08:24:20

593.00

5,563

08:24:43

593.10

1,629

08:24:43

593.10

1,167

08:24:43

593.10

822

08:24:43

593.10

209

08:24:43

593.10

1,497

08:25:13

593.00

5,772

08:25:26

593.10

429

08:25:28

593.10

5,383

08:25:59

594.00

4,786

08:26:17

594.40

5,470

08:26:39

594.80

5,272

08:27:01

594.60

1,200

08:27:01

594.60

54

08:27:07

594.60

1,614

08:27:07

594.60

2,120

08:27:07

594.60

30

08:27:07

594.60

725

08:27:07

594.60

825

08:27:07

594.60

488

08:27:30

594.70

5,855

08:27:51

594.70

5,160

08:28:21

594.60

5,950

08:28:36

594.40

444

08:28:36

594.40

572

08:28:36

594.40

2,921

08:28:36

594.40

1,729

08:29:17

594.40

2,000

08:29:17

594.40

1,000

08:29:20

594.30

5,950

08:29:34

594.70

5,441

08:29:54

594.80

4,535

08:30:07

594.60

130

08:30:07

594.60

2,000

08:30:07

594.60

26

08:30:07

594.60

1,300

08:30:07

594.60

1,000

08:30:07

594.60

1,167

08:30:48

594.90

3,331

08:30:49

594.90

2,437

08:31:14

594.90

5,950

08:31:26

594.70

2,825

08:31:27

594.70

2,926

08:32:20

594.80

4,590

08:32:20

594.80

5,950

08:32:31

594.70

1,000

08:32:31

594.70

1,136

08:32:41

594.50

5,354

08:33:02

594.30

5,890

08:33:02

594.30

60

08:33:35

594.60

5,100

08:33:55

594.90

1,592

08:33:58

594.80

5,950

08:34:19

594.80

5,721

08:35:02

594.90

5,928

08:35:12

594.70

2,358

08:35:12

594.70

1,040

08:35:12

594.70

2,447

08:35:32

594.60

386

08:35:32

594.60

2,614

08:35:32

594.60

247

08:35:32

594.60

725

08:35:32

594.60

1,978

08:36:05

594.60

399

08:36:05

594.60

5,489

08:36:33

594.50

640

08:36:33

594.50

1,120

08:36:39

594.50

636

08:36:39

594.50

2,986

08:37:03

594.70

2,198

08:37:03

594.70

3,752

08:37:35

594.80

266

08:37:35

594.80

1,364

08:37:35

594.80

4,240

08:38:13

595.00

1,530

08:38:13

595.00

5,158

08:38:13

595.00

324

08:38:18

594.90

2,191

08:38:18

594.90

1,124

08:38:36

594.90

5,950

08:38:36

594.90

1,792

08:39:12

594.80

522

08:39:12

594.80

592

08:39:12

594.80

4,836

08:39:39

594.70

5,950

08:40:13

594.70

5,950

08:40:26

594.40

343

08:40:26

594.40

1,855

08:40:26

594.40

3,752

08:40:56

594.60

684

08:40:56

594.60

5,266

08:41:32

594.40

5,950

08:42:02

594.40

5,724

08:42:43

594.60

5,950

08:43:48

594.80

412

08:43:48

594.80

4,841

08:44:19

594.80

258

08:44:19

594.80

5,692

08:45:02

594.90

2,426

08:45:02

594.90

2,000

08:45:02

594.90

1,006

08:45:07

594.80

100

08:45:07

594.80

1,000

08:45:07

594.80

116

08:45:30

594.90

619

08:45:30

594.90

2,000

08:45:30

594.90

1,000

08:45:30

594.90

1,000

08:45:30

594.90

100

08:45:36

594.90

172

08:45:36

594.90

5,720

08:45:36

594.90

58

08:45:57

594.90

1,234

08:46:10

594.90

4,875

08:47:18

594.50

926

08:47:18

594.50

2,000

08:47:18

594.50

765

08:47:18

594.50

1,000

08:47:18

594.50

8

08:47:23

594.50

1,000

08:47:23

594.50

2,000

08:47:23

594.50

1,000

08:47:33

594.70

1,168

08:47:48

594.80

2,616

08:47:48

594.80

2,478

08:47:53

594.80

2,000

08:47:53

594.80

1,465

08:48:18

594.70

4,257

08:48:18

594.70

1,115

08:48:39

594.70

5,207

08:48:39

594.70

743

08:48:51

594.60

5,950

08:49:25

594.50

5,950

08:49:53

594.50

683

08:49:53

594.50

1,049

08:50:13

594.50

5,950

08:50:13

594.50

106

08:50:13

594.50

3,834

08:50:40

594.30

5,950

08:51:04

594.00

2,653

08:51:04

594.00

2,198

08:51:04

594.00

1,092

08:51:51

593.60

1,300

08:51:51

593.60

418

08:51:51

593.60

4,232

08:52:00

593.50

5,946

08:52:44

593.60

5,950

08:53:27

593.50

1,234

08:53:27

593.50

1,000

08:53:27

593.50

2,000

08:53:27

593.50

862

08:53:34

593.40

2,118

08:53:34

593.40

1,784

08:53:34

593.40

2,048

08:53:59

593.80

5,223

08:53:59

593.80

192

08:54:24

594.00

1,432

08:54:35

594.10

752

08:54:41

594.20

2,000

08:54:41

594.20

569

08:54:41

594.20

1,527

08:54:57

594.20

5,950

08:55:26

594.10

960

08:55:29

594.10

1,120

08:55:32

594.10

1,040

08:55:33

594.10

1,099

08:55:35

594.10

80

08:55:35

594.10

1,651

08:55:48

594.10

2,000

08:55:50

593.90

2,000

08:55:55

593.90

2,211

08:55:55

593.90

77

08:56:17

593.80

345

08:56:17

593.80

2,000

08:56:17

593.80

1,000

08:56:17

593.80

1,781

08:56:17

593.80

221

08:56:17

593.80

553

08:56:17

593.80

50

08:56:17

593.80

710

08:56:18

593.80

911

08:56:18

593.80

154

08:57:11

593.70

2,000

08:57:11

593.80

1,000

08:57:11

593.80

1,940

08:57:22

593.80

5,950

08:57:39

593.70

1,429

08:57:39

593.70

1,200

08:57:39

593.70

1,000

08:57:39

593.70

1,000

08:57:39

593.70

1,238

08:58:40

593.90

2,961

08:58:40

593.90

2,000

08:58:40

593.90

799

08:58:42

593.80

2,000

08:58:43

593.80

3,950

08:59:34

594.00

127

08:59:34

594.00

5,334

08:59:40

593.90

109

08:59:40

593.90

5,841

09:00:21

594.10

244

09:00:21

594.10

5,241

09:00:49

594.40

963

09:00:49

594.40

2,000

09:00:49

594.40

2,987

09:01:19

594.40

103

09:01:19

594.40

77

09:01:19

594.40

647

09:01:19

594.40

4,340

09:01:55

594.20

1,796

09:02:01

594.20

3,846

09:02:01

594.20

308

09:02:28

594.00

1,443

09:02:28

594.00

1,461

09:02:29

594.00

380

09:02:29

594.00

2,666

09:02:50

593.80

628

09:02:50

593.80

17

09:02:50

593.80

202

09:02:50

593.80

626

09:02:52

593.80

6

09:02:52

593.80

73

09:03:13

594.10

2,000

09:03:13

594.10

109

09:03:13

594.10

100

09:03:13

594.10

2,752

09:03:13

594.10

22

09:03:43

594.20

4,922

09:03:44

594.20

1,335

09:03:49

594.10

5,300

09:03:49

594.10

267

09:04:52

594.30

1,000

09:04:52

594.30

2,000

09:04:57

594.30

1,060

09:04:57

594.30

100

09:04:57

594.30

5,950

09:04:57

594.30

2,167

09:05:40

594.10

1,256

09:05:40

594.10

154

09:05:40

594.10

2,000

09:05:40

594.10

1,383

09:05:55

594.00

131

09:05:55

594.00

5,819

09:06:23

593.90

168

09:06:23

593.90

5,782

09:06:51

593.80

1,586

09:06:56

593.80

94

09:06:56

593.80

3,000

09:06:56

593.80

2,104

09:06:56

593.80

752

09:07:49

594.00

419

09:07:49

594.00

3,790

09:07:49

594.00

1,900

09:07:49

594.00

2,000

09:07:50

594.00

1,000

09:07:50

594.00

949

09:08:12

594.00

139

09:08:32

594.00

1,140

09:08:32

594.00

680

09:08:33

594.00

1

09:08:33

594.00

1,000

09:08:33

594.00

1,000

09:08:33

594.00

2,000

09:08:52

594.00

5,891

09:09:00

594.10

1,378

09:09:18

594.00

274

09:09:18

594.00

1,921

09:09:18

594.00

2,809

09:09:40

593.80

5,950

09:09:47

593.80

1,198

09:10:06

593.90

2,909

09:10:06

593.90

443

09:10:06

593.90

1,912

09:10:39

594.00

2,415

09:10:40

594.00

117

09:10:46

594.00

3,214

09:11:10

593.90

792

09:11:10

593.90

681

09:11:17

594.00

3,225

09:11:17

594.00

248

09:11:17

594.00

2,477

09:11:48

593.80

1,694

09:12:14

593.90

1,209

09:12:14

593.90

829

09:12:19

594.00

1,300

09:12:19

594.00

75

09:12:26

594.00

2,000

09:12:26

594.00

969

09:12:29

593.90

651

09:12:29

593.90

5,299

09:12:45

593.90

2,507

09:13:26

593.90

5,950

09:14:05

593.40

1,446

09:14:17

593.40

4,634

09:14:17

593.40

530

09:14:17

593.40

786

09:14:27

592.90

2,495

09:14:27

592.90

1,000

09:14:28

592.90

1,427

09:15:13

593.30

1,256

09:15:30

593.40

4,045

09:15:30

593.40

1,239

09:15:41

593.30

5,344

09:16:09

592.90

2,335

09:16:10

592.90

1,839

09:16:10

592.90

1,388

09:16:45

593.00

1,960

09:16:46

593.00

866

09:16:49

593.00

1,039

09:16:49

593.00

2,085

09:17:28

593.40

1,389

09:17:44

593.50

2,000

09:17:44

593.50

1,391

09:17:44

593.50

517

09:17:55

593.70

400

09:17:55

593.70

1,000

09:17:55

593.70

896

09:18:00

593.60

2,984

09:18:00

593.60

2,966

09:18:39

593.60

5,650

09:18:55

593.80

4,988

09:19:35

594.00

5,703

09:20:03

594.00

5,872

09:20:03

594.00

78

09:20:51

594.10

5,950

09:21:22

594.10

2,143

09:21:22

594.10

3,111

09:22:23

594.40

680

09:22:23

594.40

5,270

09:22:43

594.30

972

09:22:44

594.30

533

09:22:44

594.30

997

09:22:44

594.30

1,200

09:22:44

594.30

43

09:22:44

594.30

57

09:22:44

594.30

629

09:22:44

594.30

1,201

09:23:44

594.40

1,348

09:23:44

594.40

790

09:23:44

594.40

2,337

09:23:44

594.40

974

09:23:44

594.40

422

09:23:44

594.40

996

09:24:02

594.30

5,266

09:24:35

594.10

5,409

09:24:50

594.10

950

09:24:50

594.10

520

09:25:11

594.10

872

09:25:11

594.10

1,800

09:25:11

594.10

3,047

09:25:11

594.10

83

09:25:52

594.10

5,581

09:26:25

594.00

5,895

09:27:13

593.90

1,713

09:27:13

593.90

657

09:27:13

593.90

3,580

09:28:13

594.30

2,000

09:28:13

594.30

812

09:28:32

594.30

5,950

09:28:37

594.20

2,145

09:28:53

594.20

100

09:28:53

594.20

592

09:28:53

594.20

617

09:29:06

594.10

5,818

09:29:43

594.30

5,950

09:30:43

594.00

5,578

09:30:43

594.00

68

09:31:05

594.20

325

09:31:05

594.20

5,246

09:31:41

593.80

5,950

09:32:18

594.00

1,474

09:32:18

594.00

1,000

09:32:18

594.00

1,502

09:32:18

594.00

2,000

09:32:18

594.00

328

09:32:35

593.90

1,383

09:32:35

593.90

569

09:32:35

593.90

1,531

09:32:35

593.90

623

09:32:35

593.90

973

09:32:35

593.90

2,823

09:33:08

593.80

4,681

09:33:28

593.90

2,000

09:33:28

593.90

96

09:33:28

593.90

573

09:33:28

593.90

1,437

09:33:28

593.90

1,844

09:34:31

593.90

231

09:34:38

593.90

4,580

09:34:39

593.90

1,000

09:34:39

593.90

1,000

09:34:39

593.90

1,853

09:34:39

593.90

1,290

09:35:16

593.90

5,950

09:35:16

593.90

332

09:35:16

593.90

1,258

09:35:23

593.80

1,295

09:36:02

593.90

5,913

09:36:35

594.00

1,120

09:36:35

594.00

2,899

09:37:42

593.90

424

09:37:42

593.90

1,100

09:37:42

593.90

1,100

09:37:42

593.90

1,000

09:37:42

593.90

900

09:37:42

593.90

1,000

09:37:42

593.90

426

09:37:53

593.70

5,950

09:37:54

593.70

1,389

09:38:28

593.70

5,523

09:39:43

593.90

2,366

09:39:43

593.90

2,707

09:40:07

593.80

2,975

09:40:07

593.80

262

09:40:07

593.80

63

09:40:20

593.90

2,321

09:40:20

593.90

995

09:40:33

594.00

5,950

09:41:06

593.80

1,721

09:41:06

593.80

4,229

09:41:59

593.80

274

09:42:01

593.80

5,676

09:42:33

593.80

1,038

09:42:33

593.80

162

09:42:33

593.80

187

09:42:33

593.80

2,904

09:43:13

594.00

1,602

09:43:15

594.00

5,950

09:43:18

594.10

2,001

09:43:42

593.90

3,792

09:43:42

593.90

1,117

09:44:35

593.80

5,950

09:45:05

593.50

2,849

09:45:05

593.50

2,404

09:45:47

593.70

21

09:45:47

593.70

3,793

09:45:47

593.70

1,321

09:45:47

593.70

815

09:46:24

593.50

1,454

09:46:24

593.50

2,000

09:46:24

593.50

2,496

09:47:01

593.30

5,950

09:47:59

593.90

5,950

09:48:14

594.10

5,228

09:49:20

594.40

2,000

09:49:30

594.50

4,106

09:49:33

594.50

5,950

09:49:36

594.50

1,648

09:49:36

594.50

1,873

09:50:20

594.20

80

09:50:20

594.20

2,328

09:51:02

594.50

2,578

09:51:02

594.50

3,138

09:51:40

594.60

1,443

09:51:40

594.60

886

09:51:40

594.60

702

09:51:40

594.60

1,514

09:51:45

594.60

1,405

09:52:26

594.60

5,863

09:53:06

594.50

3,700

09:53:06

594.50

2,250

09:53:39

594.50

5,950

09:54:29

594.50

3,788

09:54:29

594.50

346

09:54:29

594.50

1,583

09:54:53

594.60

675

09:54:56

594.60

1,919

09:55:04

594.60

300

09:55:10

594.60

100

09:55:14

594.60

1,400

09:55:26

594.80

1,956

09:55:32

594.70

3,001

09:55:32

594.70

287

09:55:32

594.70

2,010

09:56:04

594.60

1,436

09:56:19

594.50

3,685

09:56:19

594.50

1,400

09:56:55

594.20

1,100

09:56:55

594.20

4,565

09:56:55

594.20

285

09:58:11

594.50

2,000

09:58:16

594.50

9

09:58:16

594.50

5,637

09:58:16

594.50

3,603

09:58:49

594.60

1,487

09:58:55

594.50

788

09:59:12

594.50

3,788

09:59:12

594.50

95

09:59:12

594.50

1,154

09:59:39

594.50

140

09:59:39

594.50

277

09:59:39

594.50

5,163

10:00:40

594.50

5,931

10:01:14

594.30

3,344

10:01:14

594.30

2,606

10:01:49

594.30

255

10:01:49

594.30

2,742

10:01:49

594.30

699

10:01:49

594.30

220

10:01:49

594.30

1,279

10:01:49

594.30

339

10:02:20

594.30

5,934

10:03:02

594.20

1,222

10:03:02

594.20

461

10:03:02

594.20

4,267

10:03:40

594.10

2,674

10:03:57

594.30

514

10:03:57

594.30

3,564

10:04:24

594.30

795

10:04:24

594.30

4,966

10:05:23

594.30

5,850

10:05:47

594.10

5,395

10:05:47

594.10

53

10:06:18

593.80

3,608

10:06:18

593.80

2,342

10:06:19

593.80

759

10:07:07

593.60

5,950

10:07:44

593.60

5,950

10:08:20

593.70

1,000

10:08:21

593.70

2,500

10:08:21

593.70

2,450

10:09:13

593.80

5,950

10:09:47

593.80

4,364

10:09:47

593.80

971

10:09:47

593.80

615

10:10:12

593.90

230

10:10:12

593.90

2,198

10:10:12

593.90

3,522

10:10:50

594.00

3,308

10:10:50

594.00

2,177

10:11:34

594.20

8

10:11:34

594.20

1,920

10:11:34

594.20

270

10:11:34

594.20

3,752

10:12:52

594.50

5,634

10:13:04

594.40

5,858

10:13:04

594.40

92

10:14:18

594.30

341

10:14:18

594.30

1,092

10:14:18

594.30

2,805

10:14:18

594.30

2,000

10:14:18

594.30

152

10:15:04

594.30

975

10:15:04

594.30

1,242

10:15:05

594.30

68

10:15:05

594.30

2,821

10:15:25

594.20

615

10:15:25

594.20

255

10:15:25

594.20

258

10:15:25

594.20

2,200

10:15:25

594.20

1,700

10:15:25

594.20

758

10:15:34

594.10

168

10:15:34

594.10

168

10:15:34

594.10

974

10:16:18

594.10

1,506

10:16:18

594.10

744

10:16:18

594.10

2,000

10:16:18

594.10

1,000

10:16:18

594.10

270

10:16:57

594.10

1,713

10:16:57

594.10

593

10:16:57

594.10

2,242

10:17:02

594.10

729

10:17:02

594.10

736

10:17:25

594.20

313

10:17:25

594.20

1,211

10:17:26

594.20

1,799

10:17:26

594.20

1,451

10:17:26

594.20

1,176

10:17:43

594.10

5,950

10:18:30

594.00

300

10:18:30

594.00

5,650

10:18:59

593.90

801

10:19:00

593.90

10

10:19:13

593.90

2,000

10:19:13

593.90

2,928

10:20:04

594.00

2,077

10:20:04

594.00

2,400

10:20:04

594.00

1,473

10:20:13

593.90

1,253

10:20:13

593.90

153

10:20:58

594.30

504

10:20:58

594.30

1,000

10:20:59

594.30

1,000

10:20:59

594.30

2,163

10:20:59

594.30

381

10:21:03

594.20

2,841

10:21:11

594.20

2,413

10:21:54

594.20

17

10:21:54

594.20

2,000

10:21:54

594.20

3,903

10:22:40

594.40

5,512

10:22:51

594.50

1,197

10:23:06

594.30

3,789

10:23:06

594.30

1,295

10:24:58

594.40

5,888

10:24:58

594.40

4,871

10:25:33

594.70

553

10:25:33

594.70

2,146

10:25:33

594.70

2,701

10:26:00

594.70

5,873

10:26:58

595.00

5,950

10:27:20

595.00

5,618

10:28:11

595.20

1,495

10:28:11

595.20

1,063

10:28:12

595.20

12

10:28:32

595.80

56

10:28:37

595.80

1,300

10:28:37

595.80

2,000

10:28:37

595.80

981

10:28:53

595.60

1,011

10:29:06

595.60

1,425

10:29:07

595.60

100

10:29:40

595.60

509

10:29:40

595.60

59

10:29:40

595.60

1,718

10:29:40

595.60

2,000

10:29:40

595.60

440

10:29:40

595.60

827

10:29:40

595.60

475

10:29:43

595.70

2,000

10:29:43

595.70

70

10:29:51

595.70

1,360

10:30:23

595.50

2,205

10:30:43

595.60

742

10:30:43

595.60

912

10:30:43

595.60

1,000

10:30:43

595.60

719

10:31:03

595.80

911

10:31:03

595.80

1,256

10:31:03

595.80

3,783

10:31:54

595.80

654

10:31:54

595.80

5,161

10:32:25

596.00

5,650

10:33:34

595.90

5,950

10:34:09

595.50

5,501

10:34:48

595.40

839

10:34:49

595.40

1,021

10:34:49

595.40

693

10:34:50

595.40

30

10:35:04

595.40

1,072

10:35:17

595.40

13

10:35:19

595.40

476

10:35:22

595.40

6

10:35:23

595.40

1,800

10:36:10

595.40

100

10:36:50

595.40

439

10:36:51

595.40

313

10:36:51

595.40

903

10:36:51

595.40

6

10:36:59

595.40

4,203

10:37:00

595.40

421

10:37:00

595.40

1,000

10:37:00

595.40

1,000

10:37:00

595.40

1,000

10:37:00

595.40

981

10:37:00

595.40

908

10:37:01

595.40

1,092

10:37:01

595.40

751

10:37:37

595.30

500

10:37:38

595.30

1,500

10:37:38

595.30

401

10:37:38

595.30

991

10:37:47

595.30

1,500

10:38:07

595.50

1,429

10:38:07

595.50

4,521

10:39:41

596.00

5,803

10:40:00

595.90

5,950

10:41:11

596.10

907

10:41:11

596.10

563

10:41:11

596.10

2,905

10:41:26

596.20

1,527

10:41:26

596.20

1,000

10:41:26

596.20

2,000

10:41:46

596.30

2,198

10:42:04

596.00

1,100

10:42:04

596.00

590

10:42:18

596.00

3,000

10:42:19

596.00

1,030

10:42:19

596.00

1,266

10:43:14

596.20

2,824

10:43:15

596.20

1,166

10:43:24

596.20

1,960

10:44:23

596.30

3,196

10:44:23

596.30

1,360

10:44:23

596.30

1,394

10:44:43

596.10

5,950

10:46:04

596.20

479

10:46:04

596.20

2,004

10:46:04

596.20

907

10:46:04

596.20

1,000

10:46:09

596.20

1,477

10:46:09

596.20

602

10:46:24

596.50

1,864

10:46:35

596.50

4,085

10:47:13

596.70

5,660

10:48:17

596.60

1,523

10:48:17

596.60

4,021

10:49:00

596.70

176

10:49:00

596.70

4,272

10:49:00

596.70

1,181

10:49:34

596.80

1,000

10:49:34

596.80

479

10:49:46

596.80

2,377

10:49:58

596.80

3,360

10:50:48

597.30

4,934

10:51:59

597.10

2,563

10:51:59

597.10

864

10:51:59

597.10

804

10:51:59

597.10

1,719

10:52:12

597.10

1,207

10:52:28

597.10

5,493

10:53:36

596.70

5,430

10:54:04

596.70

3,737

10:54:04

596.70

2,213

10:54:42

596.70

892

10:54:43

596.70

4,750

10:55:52

597.00

5,578

10:57:11

597.30

2,198

10:57:16

597.50

305

10:57:16

597.50

965

10:57:21

597.50

1,460

10:57:21

597.50

1,238

10:57:36

597.60

57

10:57:36

597.60

5,893

10:58:40

597.80

486

10:58:40

597.80

4,924

10:59:58

598.00

5,767

11:00:03

597.90

3,307

11:00:03

597.90

2,643

11:01:11

597.80

5,950

11:01:50

597.70

5,458

11:02:06

597.60

480

11:02:06

597.60

717

11:02:27

597.70

253

11:02:31

597.70

911

11:02:58

597.70

5,950

11:02:58

597.70

1,000

11:02:58

597.70

1,319

11:02:58

597.70

1,871

11:03:11

597.40

1,599

11:04:04

597.30

814

11:04:04

597.30

393

11:04:04

597.30

157

11:04:04

597.30

539

11:04:04

597.30

160

11:04:04

597.30

2,038

11:04:04

597.30

819

11:04:47

597.00

5,950

11:05:54

597.20

1,299

11:06:14

597.60

2,000

11:06:14

597.60

1,000

11:06:24

597.60

1,734

11:06:25

597.60

5,192

11:06:31

597.60

758

11:07:44

597.50

724

11:07:44

597.50

1,076

11:08:15

597.70

1,522

11:08:15

597.70

532

11:08:15

597.70

1,049

11:08:20

597.70

76

11:08:20

597.70

1,199

11:08:20

597.70

536

11:08:24

597.70

5,201

11:09:05

597.50

5,950

11:10:06

597.10

5,950

11:10:59

597.00

2,037

11:11:11

597.00

3,651

11:11:14

597.10

59

11:11:14

597.10

1,385

11:11:29

597.10

1,589

11:11:29

597.10

4,214

11:12:28

597.10

813

11:12:28

597.10

592

11:12:28

597.10

3,419

11:13:19

597.20

4,264

11:13:25

597.20

1,686

11:13:29

597.20

1,264

11:14:23

597.20

1,149

11:14:23

597.20

2,928

11:14:23

597.20

1,000

11:14:24

597.20

404

11:14:33

597.10

10

11:14:33

597.10

1,243

11:14:33

597.10

2,225

11:14:33

597.10

2,000

11:14:33

597.10

1,600

11:14:36

597.10

2,350

11:15:51

596.90

766

11:16:11

596.80

5,169

11:17:31

596.90

1,422

11:17:31

596.90

2,000

11:17:31

596.90

1,000

11:17:31

596.90

1,000

11:17:31

596.90

404

11:18:19

596.90

1,971

11:18:19

596.90

964

11:18:19

596.90

100

11:18:19

596.90

1,436

11:18:19

596.90

1,290

11:19:06

597.00

2,781

11:19:06

597.00

2,000

11:19:06

597.00

1,913

11:19:38

597.00

5,687

11:20:47

597.10

1,311

11:20:47

597.10

2,783

11:20:47

597.10

100

11:20:47

597.10

2,000

11:20:47

597.10

391

11:21:29

597.00

5,783

11:22:44

597.10

2,000

11:22:44

597.10

2,000

11:22:44

597.10

861

11:22:59

597.30

990

11:23:30

597.40

2,397

11:23:30

597.40

1,200

11:23:30

597.40

1,692

11:23:30

597.40

593

11:24:08

597.50

5,926

11:24:45

597.40

130

11:24:55

597.50

5,643

11:25:30

597.50

4,697

11:25:30

597.50

1,253

11:26:34

597.50

1,147

11:27:00

597.50

1,138

11:27:00

597.50

2,276

11:27:00

597.50

1,268

11:27:14

597.50

1,776

11:27:14

597.50

1,758

11:27:14

597.50

440

11:27:14

597.50

431

11:27:14

597.50

226

11:27:15

597.50

1,319

11:28:00

597.50

1,224

11:28:15

597.50

2,719

11:28:16

597.50

1,935

11:29:09

597.40

5,353

11:29:48

597.30

3,994

11:29:48

597.30

752

11:29:48

597.30

1,062

11:30:03

597.20

1,299

11:30:35

597.10

483

11:30:35

597.10

4,419

11:31:27

596.70

136

11:31:27

596.70

70

11:31:27

596.70

191

11:31:27

596.70

249

11:31:27

596.70

74

11:31:27

596.70

332

11:31:27

596.70

193

11:31:27

596.70

3,401

11:31:28

596.70

1,304

11:32:52

596.80

2,133

11:32:52

596.80

3,148

11:32:52

596.80

669

11:33:27

596.60

5,950

11:34:08

596.30

1,452

11:34:08

596.30

4,498

11:35:04

596.50

1,527

11:35:04

596.50

4,423

11:35:52

596.10

84

11:35:52

596.10

992

11:35:52

596.10

745

11:35:52

596.10

374

11:35:54

596.10

511

11:35:54

596.10

1,687

11:35:54

596.10

577

11:36:29

596.20

1,030

11:37:07

596.30

497

11:37:14

596.30

2,016

11:37:24

596.30

2,000

11:37:29

596.30

1,297

11:37:36

596.40

489

11:37:36

596.40

5,368

11:38:38

596.10

732

11:38:38

596.10

90

11:38:39

596.10

1,333

11:38:39

596.10

1,353

11:39:08

596.10

2,442

11:39:16

596.00

1,256

11:39:32

595.70

4,516

11:39:32

595.70

277

11:40:26

595.60

3,535

11:40:26

595.60

2,086

11:41:18

595.50

2,561

11:41:18

595.50

616

11:41:18

595.50

1,744

11:41:18

595.50

1,029

11:42:07

595.50

1,363

11:42:07

595.50

10

11:42:07

595.50

89

11:42:08

595.40

2,000

11:42:08

595.40

1,416

11:42:08

595.40

2,534

11:43:04

595.00

4,943

11:43:51

594.70

3,947

11:43:52

594.70

2,003

11:44:56

594.50

5,950

11:44:58

594.60

1,246

11:45:37

594.60

2,745

11:45:39

594.70

482

11:45:39

594.70

1,837

11:46:58

594.40

5,950

11:48:48

595.10

810

11:48:48

595.10

2,000

11:48:48

595.10

1,000

11:48:48

595.10

1,000

11:48:48

595.10

100

11:48:53

595.10

3,024

11:48:53

595.10

2,000

11:48:53

595.10

1,445

11:49:22

595.00

2,300

11:50:07

595.50

2,120

11:50:08

595.50

2,495

11:50:08

595.50

650

11:51:29

595.90

961

11:51:29

595.90

3,779

11:53:00

595.90

39

11:53:00

595.90

5,408

11:53:00

595.90

111

11:53:21

595.80

1,279

11:53:57

596.00

120

11:53:57

596.00

1,972

11:53:57

596.00

2,000

11:53:57

596.00

28

11:55:34

596.30

369

11:55:34

596.30

365

11:55:35

596.30

21

11:55:35

596.30

1,000

11:55:35

596.30

2,198

11:55:35

596.30

78

11:55:35

596.30

110

11:55:35

596.30

1,342

11:56:44

596.70

2,000

11:56:44

596.70

1,000

11:56:44

596.70

1,488

11:56:44

596.70

1,000

11:56:45

596.70

341

11:56:48

596.70

2,875

11:57:00

596.70

1,081

11:57:00

596.70

322

11:57:00

596.70

5,373

11:57:21

596.60

2,412

11:58:26

596.70

5,950

11:59:20

596.80

6,316

11:59:43

596.90

426

11:59:43

596.90

1,081

11:59:53

596.90

1,196

11:59:58

597.00

2,809

12:02:28

597.60

2,791

12:02:29

597.60

2,004

12:03:27

597.50

5,950

12:04:03

597.60

715

12:04:03

597.60

519

12:04:15

597.70

981

12:04:49

597.80

4,542

12:05:11

597.70

5,950

12:06:27

597.90

1,647

12:06:27

597.90

1,162

12:06:27

597.90

2,461

12:07:05

597.80

5,950

12:07:48

597.80

2,400

12:07:48

597.80

3,550

12:08:14

597.70

5,950

12:09:29

598.00

7,054

12:09:34

598.00

3,702

12:09:48

597.90

1,916

12:10:50

597.10

2,000

12:10:50

597.10

950

12:10:50

597.10

1,000

12:10:50

597.10

1,286

12:11:15

597.00

871

12:11:15

597.00

5,079

12:12:17

596.80

2,943

12:12:31

597.00

353

12:12:31

597.00

1,571

12:12:31

597.00

1,937

12:12:57

597.10

400

12:13:10

597.20

716

12:13:10

597.20

1,009

12:13:10

597.20

3,152

12:13:55

597.20

5,950

12:14:45

597.10

1,962

12:14:45

597.10

3,988

12:15:04

597.10

2,223

12:15:04

597.10

129

12:15:04

597.10

3,501

12:16:55

597.20

1,393

12:16:55

597.20

500

12:16:55

597.20

500

12:16:55

597.20

2,000

12:16:55

597.20

1,000

12:16:55

597.20

340

12:17:11

597.30

51

12:17:11

597.30

2,000

12:17:11

597.30

2,209

12:17:16

597.30

2,000

12:17:16

597.30

224

12:17:16

597.30

190

12:17:55

597.50

3,132

12:17:55

597.50

1,070

12:17:55

597.50

766

12:17:55

597.50

1,198

12:18:40

597.50

3,132

12:18:40

597.50

1,889

12:19:25

597.60

1,910

12:19:25

597.60

1,847

12:19:30

597.60

2,042

12:19:30

597.60

893

12:19:37

597.50

3,290

12:19:37

597.50

1,318

12:19:37

597.50

1,342

12:21:07

597.70

1,000

12:21:07

597.70

2,000

12:21:07

597.70

1,000

12:21:07

597.70

1,400

12:21:07

597.70

434

12:21:43

597.70

1,742

12:21:43

597.70

456

12:21:46

597.70

3,268

12:23:03

598.00

5,950

12:25:13

598.60

332

12:25:13

598.60

1,710

12:25:13

598.60

1,352

12:25:13

598.60

1,790

12:25:33

598.60

282

12:25:52

598.60

41

12:25:52

598.60

5,361

12:26:34

598.70

241

12:26:34

598.70

1,957

12:26:34

598.70

3,752

12:27:44

598.80

2,080

12:27:44

598.80

1,365

12:27:44

598.80

1,467

12:27:49

598.70

1,365

12:27:49

598.70

328

12:28:17

598.60

1,383

12:28:17

598.60

3,364

12:28:17

598.60

1,203

12:29:15

598.50

23

12:29:15

598.50

1,130

12:29:15

598.50

4,452

12:30:02

598.40

5,804

12:31:07

598.40

172

12:31:10

598.40

1,000

12:31:13

598.50

1,913

12:31:13

598.50

3,000

12:31:13

598.50

166

12:31:47

598.40

606

12:31:47

598.40

5,344

12:32:43

598.40

989

12:32:43

598.40

4,961

12:33:38

598.40

807

12:33:40

598.40

1,256

12:33:42

598.40

2,000

12:33:42

598.40

1,100

12:33:47

598.40

477

12:34:15

598.40

5,616

12:34:48

598.50

1,282

12:35:13

598.40

5,950

12:36:12

598.60

1,400

12:36:12

598.60

769

12:36:12

598.60

2,000

12:36:13

598.60

1,364

12:37:08

598.60

5,123

12:37:52

598.70

5,950

12:38:10

598.60

1,823

12:38:21

598.70

1,520

12:38:21

598.70

27

12:38:21

598.70

93

12:38:21

598.70

919

12:38:52

598.90

1,775

12:38:52

598.90

927

12:39:52

598.90

2,511

12:39:52

598.90

1,738

12:39:52

598.90

1,701

12:39:52

598.90

3,110

12:39:52

598.90

893

12:40:00

598.80

820

12:40:00

598.80

752

12:40:57

598.80

5,950

12:41:49

598.80

5,121

12:42:26

598.70

519

12:42:26

598.70

782

12:42:43

598.60

5,000

12:43:52

598.70

2,690

12:43:52

598.70

1,834

12:44:00

598.70

364

12:44:00

598.70

1,062

12:44:51

598.60

5,950

12:46:09

598.50

2,389

12:46:10

598.50

3,682

12:47:07

598.60

2,611

12:47:07

598.60

2,931

12:47:54

598.80

447

12:47:54

598.80

1,000

12:47:55

598.80

2,000

12:47:55

598.80

1,200

12:48:58

598.90

1,598

12:48:58

598.90

2,000

12:48:58

598.90

1,000

12:49:03

598.90

1,425

12:49:30

598.90

4,917

12:50:05

598.70

1,092

12:50:05

598.70

4,858

12:50:49

598.50

500

12:50:50

598.50

600

12:50:54

598.50

800

12:50:54

598.50

800

12:50:54

598.50

600

12:50:55

598.50

900

12:51:27

598.60

1,000

12:51:27

598.60

574

12:51:56

598.50

5,950

12:53:03

598.70

62

12:53:03

598.70

6,522

12:53:35

598.60

5,950

12:54:17

598.90

5,405

12:54:43

598.90

5,950

12:55:41

599.00

754

12:55:41

599.00

5,114

12:56:34

598.90

16

12:56:44

598.90

1,616

12:57:29

599.20

5,909

12:58:28

598.80

5,098

13:00:06

598.80

2,000

13:00:06

598.80

650

13:00:06

598.80

229

13:00:06

598.80

893

13:00:49

599.00

2,543

13:00:49

599.00

1,000

13:00:49

599.00

2,000

13:00:49

599.00

279

13:00:49

599.00

2,671

13:01:42

599.20

216

13:01:52

599.20

2,000

13:01:52

599.20

1,000

13:01:52

599.20

1,000

13:01:58

599.20

2,000

13:02:11

599.30

5,052

13:02:21

599.20

4,097

13:02:50

599.10

304

13:02:50

599.10

2,057

13:03:39

599.20

5,897

13:04:35

599.00

3,100

13:04:35

599.00

2,524

13:05:36

598.80

2,128

13:05:37

598.80

598

13:05:38

598.80

1,653

13:05:50

599.00

1,933

13:06:14

598.90

2,970

13:06:19

598.90

2,980

13:07:22

598.80

5,732

13:08:20

598.70

5,615

13:09:12

598.70

1,670

13:09:13

598.70

623

13:09:13

598.70

1,813

13:09:13

598.70

1,844

13:10:02

598.70

3,187

13:10:11

598.70

2,588

13:10:35

598.70

1,311

13:10:59

598.90

1,803

13:10:59

598.90

3,731

13:11:58

599.00

5,950

13:13:13

598.70

3,300

13:13:13

598.70

1,884

13:14:36

598.40

5,886

13:15:29

598.70

632

13:15:29

598.70

5,318

13:15:53

598.60

5,950

13:17:27

598.60

5,950

13:17:58

598.50

5,950

13:19:23

598.70

2,069

13:19:23

598.70

1,000

13:19:23

598.70

2,000

13:19:23

598.70

1,285

13:19:42

598.60

5,937

13:20:31

598.60

1,662

13:20:31

598.60

4,288

13:21:28

598.60

5,950

13:22:12

598.30

5,950

13:23:35

598.20

2,007

13:23:36

598.20

3,943

13:24:23

598.40

5,765

13:24:39

598.00

5,950

13:25:57

597.90

13

13:25:57

597.90

2,299

13:25:57

597.90

701

13:25:57

597.90

2,937

13:26:38

597.70

237

13:26:38

597.70

3,767

13:26:38

597.70

1,849

13:27:37

597.70

900

13:27:37

597.70

500

13:27:37

597.70

600

13:27:37

597.70

700

13:27:37

597.70

600

13:27:37

597.70

2,000

13:27:37

597.70

1,241

13:28:10

597.70

3,813

13:28:49

598.00

2,014

13:29:12

598.00

3,043

13:29:12

598.00

507

13:29:17

598.00

2,751

13:29:36

597.90

5,304

13:30:37

597.90

5,805

13:31:26

598.20

1,823

13:31:32

598.20

3,725

13:32:09

598.40

2,000

13:32:09

598.40

414

13:32:17

598.40

2,000

13:32:17

598.40

1,878

13:32:30

598.40

5,538

13:33:12

598.00

2,296

13:33:12

598.00

1,816

13:33:18

598.00

1,838

13:33:36

598.00

1,269

13:34:07

598.10

1,338

13:34:08

598.10

2,095

13:34:08

598.10

1,863

13:35:22

598.20

3,050

13:35:22

598.20

2,220

13:35:22

598.20

383

13:35:32

598.10

1,103

13:35:32

598.10

1,816

13:35:32

598.10

3,031

13:35:32

598.10

2,000

13:35:32

598.10

1,000

13:35:32

598.10

819

13:36:27

598.30

2,649

13:36:27

598.30

308

13:36:53

598.20

3,764

13:36:53

598.20

1,073

13:37:31

598.30

3,764

13:37:31

598.30

2,186

13:38:14

598.20

2,370

13:39:03

598.40

4,055

13:39:39

598.50

5,950

13:39:39

598.50

1,782

13:39:39

598.50

3,260

13:39:39

598.50

739

13:40:25

598.50

3,800

13:40:25

598.50

2,150

13:41:42

598.60

1,000

13:41:42

598.60

2,398

13:41:42

598.60

1,000

13:41:42

598.60

1,183

13:42:04

598.60

2,198

13:42:04

598.60

1,227

13:42:04

598.60

2,198

13:42:04

598.60

327

13:43:09

598.70

512

13:43:09

598.70

3,529

13:43:12

598.60

1,761

13:43:33

598.60

1,500

13:43:34

598.60

479

13:43:34

598.60

3,971

13:44:41

598.90

1,287

13:44:41

598.90

78

13:44:48

599.00

821

13:44:48

599.00

191

13:44:54

599.00

2,000

13:44:54

599.00

154

13:44:54

599.00

1,000

13:44:54

599.00

1,000

13:45:11

599.00

5,025

13:45:11

599.00

3,564

13:46:13

599.00

894

13:46:13

599.00

2,848

13:46:25

598.80

5,774

13:47:33

598.90

5,950

13:47:57

599.00

902

13:47:57

599.00

4,688

13:48:40

599.00

2,000

13:48:40

599.00

2,000

13:48:40

599.00

1,950

13:49:36

598.90

1,973

13:49:36

598.90

1,739

13:49:36

598.90

1,883

13:50:20

599.00

1,101

13:50:20

599.00

4,849

13:51:17

599.20

414

13:51:20

599.20

5,536

13:51:40

599.30

367

13:51:40

599.30

444

13:51:42

599.30

2,198

13:51:42

599.30

2,941

13:52:23

599.30

5,919

13:53:04

599.40

5,133

13:53:04

599.40

632

13:53:39

599.00

4,225

13:53:39

599.00

1,725

13:55:14

599.40

5,950

13:55:14

599.40

1,858

13:55:14

599.40

1,042

13:55:14

599.40

1,642

13:55:39

599.30

879

13:56:28

599.40

1,918

13:56:28

599.40

2,152

13:56:28

599.40

1,098

13:56:28

599.40

1,099

13:56:33

599.40

1,359

13:57:00

599.40

5,950

13:57:47

599.30

1,729

13:57:47

599.30

2,686

13:58:14

599.40

1,863

13:58:14

599.40

3,400

13:58:14

599.40

687

13:58:34

599.30

1,423

13:58:57

599.40

4,983

13:58:57

599.40

325

13:59:36

599.20

3,324

13:59:36

599.20

1,018

13:59:36

599.20

1,608

14:00:22

599.20

5,731

14:01:07

599.20

118

14:01:07

599.20

2,000

14:01:07

599.20

318

14:01:12

599.20

3,514

14:02:04

599.10

813

14:02:04

599.10

1,000

14:02:04

599.20

403

14:02:04

599.20

600

14:02:04

599.20

1,392

14:02:05

599.20

600

14:02:05

599.20

700

14:02:05

599.20

284

14:02:21

599.10

2,354

14:02:21

599.10

805

14:02:21

599.10

2,791

14:02:59

599.10

3,759

14:02:59

599.10

2,191

14:03:54

599.00

5,950

14:04:24

598.90

171

14:04:24

598.90

2,027

14:04:24

598.90

3,737

14:05:20

598.80

4,379

14:05:20

598.80

1,571

14:06:06

598.90

5,865

14:07:10

598.80

945

14:07:10

598.80

1,000

14:07:10

598.80

1,000

14:07:10

598.80

2,000

14:07:10

598.80

1,365

14:07:11

598.80

499

14:08:00

598.80

1,000

14:08:00

598.80

1,982

14:08:05

598.80

1,000

14:08:05

598.80

1,000

14:08:05

598.80

1,031

14:08:11

598.80

269

14:08:12

598.80

4,859

14:09:06

598.90

300

14:09:06

598.90

2,000

14:09:06

598.90

1,000

14:09:06

598.90

1,093

14:09:06

598.90

1,557

14:10:03

599.10

5,605

14:10:19

599.10

1,213

14:11:02

599.00

5,467

14:11:49

599.00

1,741

14:11:52

599.00

1,000

14:11:52

599.00

2,000

14:11:57

599.00

1,364

14:12:37

599.20

82

14:12:37

599.20

2,000

14:12:58

599.30

66

14:12:58

599.30

2,000

14:12:58

599.30

1,555

14:13:11

599.30

1,300

14:13:11

599.30

2,000

14:13:11

599.30

2,000

14:13:11

599.30

650

14:14:00

599.20

5,553

14:14:56

599.20

2,000

14:15:01

599.30

1,445

14:15:01

599.30

2,000

14:15:01

599.30

556

14:15:36

599.30

5,950

14:16:05

599.30

5,584

14:16:48

599.50

5,950

14:17:31

599.60

27

14:17:31

599.60

1,177

14:17:54

599.50

4,881

14:18:42

599.30

5,950

14:19:19

599.50

2,039

14:19:19

599.50

1,100

14:19:19

599.50

448

14:19:19

599.50

2,363

14:20:22

599.70

5,923

14:21:18

599.90

446

14:21:18

599.90

1,945

14:21:21

599.90

3,408

14:21:47

599.80

962

14:21:47

599.80

4,988

14:22:12

599.80

5,950

14:23:15

599.60

9

14:23:15

599.60

213

14:23:15

599.60

685

14:23:15

599.60

1,291

14:23:15

599.60

2,621

14:23:15

599.60

1,131

14:24:15

599.80

2,002

14:24:15

599.80

2,000

14:24:16

599.80

1,200

14:24:16

599.80

1,000

14:24:16

599.80

777

14:24:59

599.90

1,804

14:24:59

599.90

3,267

14:25:21

599.80

2,586

14:25:21

599.80

3,364

14:25:50

599.80

5,608

14:26:10

599.90

1,359

14:26:45

600.00

390

14:26:46

600.00

5,216

14:27:20

600.00

5,265

14:27:35

599.90

5,950

14:28:13

599.90

706

14:28:13

599.90

1,309

14:28:15

599.90

3,681

14:28:45

599.70

555

14:28:50

599.70

5,395

14:29:20

599.50

1,098

14:29:20

599.50

1,451

14:29:40

599.70

219

14:29:41

599.70

1,242

14:29:41

599.70

1,000

14:29:41

599.70

1,000

14:30:00

599.80

1,321

14:30:00

599.80

4,629

14:30:12

599.60

5,950

14:30:27

599.60

1,270

14:30:29

599.60

1,400

14:30:29

599.60

1,683

14:30:29

599.60

2,036

14:31:01

599.50

1,565

14:31:01

599.50

1,000

14:31:01

599.50

1,000

14:31:01

599.50

1,400

14:31:01

599.50

553

14:31:05

599.30

65

14:31:22

599.50

1,687

14:31:22

599.50

1,000

14:31:22

599.50

1,604

14:31:25

599.50

658

14:31:25

599.50

925

14:31:27

599.40

4,483

14:31:30

599.50

1,536

14:31:30

599.50

186

14:31:56

599.60

1,000

14:31:56

599.60

2,000

14:31:56

599.60

1,000

14:32:00

599.70

1,602

14:32:01

599.70

1,020

14:32:05

599.60

1,498

14:32:14

599.80

1,359

14:32:24

599.90

47

14:32:25

599.90

2,000

14:32:25

599.90

510

14:32:30

599.80

2,215

14:32:30

599.80

2,940

14:32:35

599.80

500

14:32:35

599.80

500

14:32:35

599.80

369

14:32:36

599.70

5,669

14:32:36

599.70

259

14:32:54

599.60

2,782

14:32:58

599.60

1,387

14:33:14

599.80

5,950

14:33:31

599.80

1,338

14:33:52

599.90

340

14:33:52

599.90

5,011

14:33:52

599.90

5,898

14:34:14

599.80

1,000

14:34:14

599.80

2,000

14:34:16

599.70

2,559

14:34:19

599.90

1,436

14:34:32

599.90

1,853

14:34:32

599.90

1,107

14:34:32

599.90

1,200

14:34:32

599.90

1,367

14:34:51

599.90

3,754

14:34:52

599.90

3

14:34:52

599.90

173

14:34:52

599.90

1,400

14:34:52

599.90

1,000

14:34:52

599.90

1,392

14:34:52

599.90

3,121

14:35:16

599.80

1,580

14:35:16

599.80

500

14:35:16

599.80

500

14:35:16

599.80

204

14:35:16

599.80

45

14:35:16

599.80

47

14:35:36

600.00

552

14:35:36

600.00

478

14:35:36

600.00

77

14:35:36

600.00

368

14:35:36

600.00

289

14:35:36

600.00

105

14:35:36

600.00

264

14:35:36

600.00

1,246

14:35:36

600.00

170

14:35:36

600.00

159

14:35:36

600.00

721

14:35:39

599.90

3,309

14:35:40

599.90

981

14:35:41

599.90

1,303

14:35:41

599.90

895

14:35:43

599.90

2,168

14:35:59

599.90

162

14:35:59

599.90

605

14:36:00

599.90

347

14:36:00

599.90

220

14:36:03

599.90

1,300

14:36:36

600.00

144

14:36:36

600.00

1,733

14:36:36

600.00

1,276

14:36:36

600.00

1,246

14:36:36

600.00

1,389

14:36:48

600.00

5,647

14:36:59

600.10

440

14:37:00

600.10

833

14:37:11

600.10

1,069

14:37:11

600.10

469

14:37:11

600.10

33

14:37:19

600.10

1,000

14:37:19

600.10

2,955

14:37:19

600.10

1

14:37:27

599.90

299

14:37:29

599.90

4,700

14:37:29

599.90

330

14:37:29

599.90

213

14:37:46

599.70

500

14:37:46

599.70

500

14:37:46

599.70

500

14:37:46

599.70

500

14:37:46

599.70

500

14:37:46

599.70

500

14:37:46

599.70

500

14:37:48

599.70

500

14:37:48

599.70

1,250

14:37:48

599.70

700

14:38:11

599.70

461

14:38:11

599.70

5,489

14:38:37

599.80

5,950

14:39:01

599.90

1,119

14:39:29

600.10

217

14:39:29

600.10

47

14:39:29

600.10

38

14:39:29

600.10

5,203

14:39:43

600.00

100

14:39:43

600.00

3,800

14:39:43

600.00

2,050

14:40:06

600.10

1,807

14:40:21

600.40

645

14:40:21

600.40

3,685

14:40:55

600.40

1,239

14:40:58

600.40

25

14:40:58

600.40

131

14:40:58

600.40

3,800

14:40:58

600.40

755

14:41:04

600.50

3,118

14:41:04

600.50

1,927

14:41:19

600.40

599

14:41:28

600.40

5,351

14:41:35

600.20

1,241

14:42:05

600.60

3,070

14:42:05

600.60

1,655

14:42:06

600.60

543

14:42:18

600.50

2,700

14:42:19

600.50

2,436

14:42:19

600.50

278

14:42:19

600.50

536

14:42:39

600.40

30

14:42:40

600.40

93

14:42:40

600.40

1,630

14:42:40

600.40

475

14:42:40

600.40

2,000

14:42:44

600.40

295

14:42:44

600.40

133

14:42:44

600.40

156

14:42:44

600.40

64

14:42:44

600.40

242

14:42:44

600.40

211

14:42:44

600.40

432

14:43:00

600.10

1,500

14:43:02

600.10

2,198

14:43:02

600.10

202

14:43:02

600.10

500

14:43:02

600.10

500

14:43:02

600.10

451

14:43:10

600.10

755

14:43:10

600.10

540

14:43:48

600.30

589

14:43:53

600.40

1,000

14:43:53

600.40

1,000

14:43:53

600.40

2,000

14:43:53

600.40

1,180

14:44:14

600.60

742

14:44:14

600.60

1,000

14:44:14

600.60

1,014

14:44:14

600.60

1,000

14:44:14

600.60

2,000

14:44:14

600.60

51

14:44:14

600.60

192

14:44:14

600.60

139

14:44:14

600.60

315

14:44:14

600.60

211

14:44:14

600.60

500

14:44:14

600.60

1,500

14:44:14

600.60

421

14:44:16

600.60

5,950

14:44:36

600.60

369

14:44:36

600.60

2,119

14:44:36

600.60

119

14:44:59

600.50

1,450

14:44:59

600.50

1,002

14:44:59

600.50

3,498

14:45:32

600.50

1,514

14:45:57

600.60

24

14:45:57

600.60

1,292

14:45:57

600.60

874

14:45:57

600.60

1,329

14:46:09

600.70

186

14:46:09

600.70

2,012

14:46:09

600.70

3,752

14:46:09

600.70

1,392

14:46:09

600.70

2,000

14:46:15

600.90

100

14:46:15

600.90

100

14:46:15

600.90

1,934

14:46:35

600.90

1,394

14:46:37

600.80

108

14:46:37

600.80

240

14:46:37

600.80

141

14:46:37

600.80

161

14:46:37

600.80

1,740

14:46:38

600.80

2,000

14:46:38

600.80

1,000

14:46:39

600.80

560

14:46:57

600.60

1,445

14:46:57

600.60

3,599

14:47:23

600.80

496

14:47:31

600.80

4,572

14:47:31

600.80

393

14:47:31

600.80

985

14:48:16

600.90

1,222

14:48:27

601.00

207

14:48:27

601.00

2,000

14:48:27

601.00

1,000

14:48:27

601.00

566

14:48:31

600.90

4,544

14:48:31

600.90

1,406

14:48:35

600.90

3,462

14:49:02

601.00

3,300

14:49:15

600.60

440

14:49:31

600.80

75

14:49:31

600.80

252

14:49:31

600.80

1,493

14:49:31

600.80

11

14:49:31

600.80

3,374

14:49:55

600.80

297

14:49:55

600.80

5,653

14:50:23

600.90

1,000

14:50:23

600.90

2,000

14:50:23

600.90

2,000

14:50:24

600.90

849

14:50:32

600.90

5,950

14:50:59

601.00

1,739

14:50:59

601.00

1,060

14:51:04

601.00

3,151

14:51:21

600.90

5,616

14:51:40

600.90

1,419

14:51:40

600.90

63

14:51:48

600.90

5,188

14:52:16

600.90

5,950

14:52:38

600.90

1,292

14:52:54

601.10

1,779

14:52:55

601.10

1,000

14:52:55

601.10

2,000

14:52:55

601.10

266

14:52:59

601.00

1,059

14:53:02

601.00

3,475

14:53:08

601.00

1,416

14:53:28

600.70

4,000

14:53:57

600.70

22

14:53:57

600.70

2,400

14:53:57

600.70

591

14:53:57

600.70

1,612

14:53:57

600.70

284

14:54:28

600.80

5,950

14:54:39

600.80

1,238

14:54:49

600.70

147

14:54:49

600.70

5,628

14:55:18

600.90

1,845

14:55:18

600.90

3,366

14:55:40

600.90

2,193

14:55:40

600.90

500

14:55:40

600.90

500

14:55:56

601.00

54

14:55:56

601.00

3,103

14:56:08

601.00

816

14:56:15

601.00

1,227

14:56:16

601.00

552

14:56:20

601.00

796

14:56:20

601.00

789

14:56:35

601.20

500

14:56:35

601.20

1,341

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

500

14:56:35

601.20

1,450

14:57:12

601.30

5,594

14:57:32

601.10

1,060

14:57:57

601.20

2,000

14:57:57

601.20

1,000

14:57:57

601.20

1,060

14:57:57

601.20

13

14:57:57

601.20

217

14:57:57

601.20

66

14:57:57

601.10

336

14:57:58

601.10

1,105

14:58:11

601.10

1,445

14:58:19

601.10

2,109

14:58:19

601.10

902

14:58:19

601.00

3,017

14:58:47

601.00

5,950

14:58:48

601.00

2,956

14:59:04

601.00

1,000

14:59:04

601.00

281

14:59:30

601.00

1,000

14:59:30

601.00

216

14:59:30

601.00

1,667

14:59:33

601.00

1,817

14:59:36

600.90

1,405

14:59:36

600.90

173

14:59:36

600.90

4,372

15:00:12

600.90

972

15:00:22

601.00

2,000

15:00:22

601.00

1,405

15:00:22

601.00

586

15:00:32

600.80

1,000

15:00:32

600.80

1,020

15:00:41

600.70

5,950

15:00:41

600.70

1,306

15:01:05

600.80

4,685

15:01:33

600.80

333

15:01:34

600.80

2,667

15:01:34

600.80

1,877

15:01:34

600.80

52

15:01:50

600.60

5,950

15:02:10

600.80

5,950

15:02:56

601.00

5,950

15:03:30

601.10

1,286

15:03:35

601.10

1,060

15:03:35

601.10

604

15:03:35

601.10

1,000

15:03:35

601.10

2,000

15:03:35

601.10

896

15:03:37

601.10

1,000

15:03:37

601.10

2,000

15:03:37

601.10

1,100

15:03:37

601.10

447

15:03:50

601.00

4,496

15:04:20

601.30

2,184

15:04:21

601.30

588

15:04:35

601.20

248

15:04:35

601.20

461

15:04:35

601.20

923

15:04:36

601.20

566

15:04:36

601.20

2,925

15:05:03

600.90

5,700

15:05:23

601.00

891

15:05:49

601.10

658

15:05:49

601.10

2,000

15:05:49

601.10

1,000

15:05:49

601.10

388

15:05:52

601.00

288

15:05:52

601.00

5,662

15:05:52

601.00

140

15:06:05

601.00

1,967

15:06:05

601.00

172

15:06:21

600.90

1,064

15:06:21

600.90

378

15:06:21

600.90

216

15:06:21

600.90

1,854

15:06:21

600.90

1,902

15:06:36

600.70

5,950

15:07:14

600.70

5,942

15:07:24

600.50

5,950

15:07:55

600.50

500

15:07:55

600.50

5,450

15:09:07

600.80

217

15:09:07

600.80

5,733

15:09:12

600.80

4,216

15:09:27

601.00

5,653

15:09:45

601.00

5,831

15:10:06

600.70

1,000

15:10:21

600.80

4,329

15:10:50

600.70

6,715

15:10:56

600.50

5,950

15:11:25

600.30

5,950

15:11:46

600.10

1,000

15:11:46

600.10

2,000

15:11:46

600.10

1,000

15:11:46

600.10

1,406

15:11:46

600.10

493

15:12:19

599.90

2,038

15:12:19

599.90

3,404

15:12:43

599.90

134

15:12:43

599.90

788

15:12:43

599.90

5,028

15:13:01

599.50

1,365

15:13:01

599.50

750

15:13:02

599.50

3,050

15:13:02

599.50

750

15:13:02

599.50

35

15:13:45

600.00

637

15:13:45

600.00

4,899

15:14:05

600.00

5,143

15:14:14

600.00

1,652

15:14:34

599.90

564

15:14:34

599.90

698

15:14:34

599.90

4,388

15:14:58

599.90

108

15:14:59

599.90

2,000

15:14:59

599.90

1,812

15:15:00

599.90

460

15:15:00

599.90

132

15:15:00

599.90

76

15:15:01

599.90

783

15:15:01

599.90

579

15:15:27

599.90

1,900

15:15:27

599.90

3,474

15:15:28

599.90

576

15:15:53

599.80

1,100

15:15:53

599.80

969

15:15:53

599.80

3,881

15:16:26

599.70

1,292

15:16:36

600.00

2,000

15:16:41

600.00

2,458

15:16:57

600.10

3,656

15:16:57

600.10

808

15:16:57

600.10

1,486

15:17:12

599.90

1,217

15:17:12

599.90

3,400

15:17:12

599.90

1,032

15:17:38

599.60

5,950

15:18:24

599.50

1,993

15:18:24

599.50

1,000

15:18:24

599.50

1,000

15:18:24

599.50

13

15:18:24

599.50

147

15:18:24

599.50

1,338

15:18:24

599.50

500

15:18:44

599.50

5,395

15:19:00

599.40

631

15:19:00

599.40

2,018

15:19:00

599.40

1,100

15:19:00

599.40

210

15:19:00

599.40

1,991

15:19:32

599.80

1,000

15:19:32

599.80

345

15:19:44

599.70

344

15:19:45

599.70

1,900

15:19:45

599.70

1,256

15:19:45

599.70

2,425

15:20:00

599.80

360

15:20:00

599.80

5,067

15:20:38

599.90

1,330

15:20:39

599.90

1,900

15:20:39

599.90

1,017

15:20:39

599.90

1,224

15:21:36

600.30

6,080

15:21:38

600.20

1,900

15:21:39

600.20

1,306

15:21:42

600.20

2,000

15:21:58

600.40

165

15:21:58

600.40

1,288

15:22:01

600.40

6

15:22:03

600.40

1,252

15:22:03

600.40

2,000

15:22:03

600.40

2,000

15:22:03

600.40

1,925

15:22:16

600.50

973

15:22:16

600.50

501

15:22:16

600.50

116

15:22:16

600.50

1,579

15:22:16

600.50

1,018

15:22:40

600.50

715

15:22:40

600.50

220

15:22:41

600.50

1,027

15:22:41

600.50

3,706

15:23:07

600.50

1,459

15:23:07

600.50

1,100

15:23:07

600.50

395

15:23:07

600.50

568

15:23:07

600.50

2,428

15:24:00

600.60

102

15:24:00

600.60

309

15:24:00

600.60

1,384

15:24:00

600.60

192

15:24:00

600.60

1,692

15:24:00

600.60

1,365

15:24:01

600.60

1,500

15:24:03

600.60

3,085

15:24:17

600.40

2,000

15:24:34

600.50

628

15:24:34

600.50

4,834

15:24:42

600.50

1,266

15:25:08

600.50

1,672

15:25:08

600.50

2,264

15:25:08

600.50

2,000

15:25:08

600.50

114

15:25:21

600.60

5,269

15:25:43

600.60

739

15:25:43

600.60

2,085

15:25:43

600.60

113

15:25:43

600.60

124

15:25:43

600.60

1,126

15:25:43

600.60

1,482

15:26:10

600.60

1,388

15:26:10

600.60

4,562

15:26:50

600.60

2,396

15:26:50

600.60

1,477

15:26:55

600.60

666

15:26:55

600.60

2,000

15:26:58

600.50

5,515

15:27:43

600.50

259

15:27:43

600.50

1,000

15:27:43

600.50

2,000

15:27:49

600.50

2,186

15:27:53

600.50

648

15:27:53

600.50

1,638

15:27:53

600.50

971

15:27:53

600.50

2,693

15:28:33

600.40

691

15:28:33

600.40

873

15:28:33

600.40

2,260

15:28:38

600.40

281

15:28:38

600.40

2,000

15:28:55

600.30

562

15:28:55

600.30

5,388

15:29:24

600.50

1,542

15:29:24

600.50

200

15:29:24

600.50

2,000

15:29:24

600.50

1,000

15:29:47

600.70

2,000

15:29:47

600.70

1,000

15:29:47

600.70

1,438

15:29:47

600.70

690

15:30:16

600.70

960

15:30:16

600.70

4,990

15:30:49

600.80

3,386

15:30:49

600.80

2,676

15:30:49

600.80

507

15:31:05

600.80

5,126

15:31:17

600.90

1,521

15:31:17

600.90

367

15:31:17

600.90

4,062

15:31:40

601.00

4,275

15:31:40

601.00

1,457

15:31:56

601.00

161

15:31:56

601.00

1,131

15:32:03

601.00

419

15:32:03

601.00

188

15:32:03

601.00

59

15:32:03

601.00

637

15:32:03

601.00

247

15:32:04

601.00

3,690

15:32:04

601.00

1

15:32:31

601.00

708

15:32:31

601.00

4,396

15:32:31

601.00

846

15:32:47

600.90

1,537

15:32:47

600.90

3,972

15:32:47

600.90

72

15:33:14

601.00

5,950

15:33:32

600.80

1,483

15:33:32

600.80

848

15:33:32

600.80

277

15:33:32

600.80

179

15:33:33

600.80

1,900

15:33:33

600.80

1,263

15:33:55

601.00

5,697

15:34:13

600.90

1,341

15:34:43

601.00

164

15:34:43

601.00

4,609

15:34:48

601.00

4,789

15:34:58

601.00

1,200

15:34:58

601.00

567

15:35:09

600.90

5,518

15:35:09

600.90

432

15:35:37

600.80

5,950

15:35:51

600.90

385

15:35:51

600.90

500

15:35:51

600.90

1,657

15:35:51

600.90

118

15:35:51

600.90

1,000

15:35:51

600.90

200

15:35:51

600.90

500

15:35:51

600.90

500

15:35:51

600.90

380

15:36:09

601.00

500

15:36:09

601.00

500

15:36:09

601.00

500

15:36:09

601.00

500

15:36:09

601.00

500

15:36:09

601.00

1,000

15:36:09

601.00

500

15:36:12

601.00

1,652

15:36:12

601.00

298

15:36:35

600.80

3,666

15:36:35

600.80

2,284

15:37:10

601.00

1,091

15:37:10

601.00

1,428

15:37:10

601.00

600

15:37:10

601.00

3,000

15:37:40

601.00

900

15:37:40

601.00

4,815

15:37:45

601.00

4,126

15:37:45

601.00

1,564

15:37:45

601.00

500

15:37:45

601.00

500

15:37:45

601.00

741

15:37:45

601.00

500

15:37:45

601.00

695

15:37:45

601.00

119

15:37:45

601.00

1,164

15:37:45

601.00

167

15:38:01

600.80

2,803

15:39:01

601.10

536

15:39:05

601.10

4,322

15:39:05

601.10

3,664

15:39:05

601.10

2,286

15:39:09

601.10

5,000

15:39:09

601.10

950

15:39:25

601.00

1,305

15:39:36

601.10

2,642

15:39:36

601.10

1,065

15:39:36

601.10

390

15:39:38

601.20

1,538

15:40:02

601.00

5,734

15:40:29

600.90

5,950

15:40:57

601.20

2,097

15:40:57

601.20

1,570

15:40:57

601.20

1,699

15:41:11

601.20

25

15:41:11

601.20

1,000

15:41:11

601.20

2,000

15:41:11

601.20

1,392

15:41:11

601.20

1,348

15:41:25

601.10

1,000

15:41:25

601.10

1,100

15:41:25

601.10

2,000

15:41:25

601.10

1,850

15:41:54

601.10

5,807

15:42:07

601.10

1,440

15:42:19

601.10

5,675

15:42:58

601.00

2,210

15:43:03

601.10

5,950

15:43:03

601.10

1,352

15:43:03

601.10

2,000

15:43:03

601.10

249

15:43:43

601.00

530

15:43:43

601.00

2,670

15:43:43

601.00

1,419

15:43:43

601.00

327

15:44:08

601.10

628

15:44:08

601.10

473

15:44:12

601.20

2,889

15:44:12

601.20

1,405

15:44:12

601.20

1,000

15:44:13

601.20

607

15:44:18

601.20

1,300

15:44:18

601.20

1,554

15:44:18

601.20

176

15:44:26

601.20

178

15:44:26

601.20

2,517

15:44:49

601.20

1,100

15:44:55

601.20

1,000

15:44:55

601.20

1,000

15:44:55

601.20

1,239

15:45:03

601.20

1,902

15:45:12

601.20

1,864

15:45:12

601.20

1,274

15:45:12

601.20

1,187

15:45:12

601.20

1,000

15:45:25

601.30

5,950

15:45:47

601.30

5

15:45:52

601.30

98

15:46:22

601.40

1,871

15:46:22

601.40

3,044

15:46:22

601.40

1,035

15:46:23

601.40

2,000

15:46:23

601.40

1,000

15:46:23

601.40

2,394

15:46:30

601.30

3,754

15:46:30

601.30

338

15:46:30

601.30

1,223

15:46:32

601.30

635

15:46:50

601.20

1,247

15:46:50

601.20

4,703

15:47:19

601.20

5,950

15:48:27

601.70

2,606

15:48:27

601.70

2,204

15:48:27

601.70

190

15:48:27

601.70

91

15:48:27

601.70

47

15:48:27

601.70

680

15:48:30

601.70

132

15:48:30

601.70

2,000

15:48:31

601.70

2,000

15:48:31

601.70

1,200

15:48:31

601.70

975

15:48:39

601.70

5,552

15:48:53

601.70

5,770

15:48:53

601.70

178

15:48:58

601.80

1,340

15:49:01

601.80

5,189

15:49:35

601.60

5,596

15:49:49

601.70

1,583

15:49:49

601.70

957

15:49:49

601.70

314

15:49:49

601.70

101

15:49:49

601.70

603

15:49:49

601.70

1,096

15:49:49

601.70

151

15:49:49

601.70

3

15:49:49

601.70

78

15:49:49

601.70

17

15:49:49

601.70

34

15:49:49

601.70

11

15:49:49

601.70

22

15:49:49

601.70

8

15:49:49

601.70

16

15:49:49

601.70

6

15:49:49

601.70

12

15:49:49

601.70

662

15:49:49

601.70

4

15:50:09

601.70

1,284

15:50:12

601.70

5,950

15:50:34

601.70

4,845

15:51:11

601.70

3,895

15:51:11

601.70

122

15:51:11

601.70

960

15:51:12

601.70

1,732

15:51:38

601.70

209

15:51:38

601.70

4,804

15:51:41

601.70

1,951

15:51:41

601.70

668

15:51:41

601.70

959

15:51:42

601.70

263

15:51:42

601.70

28

15:51:42

601.70

14

15:51:42

601.70

13

15:51:42

601.70

5

15:51:42

601.70

1

15:51:42

601.70

5

15:51:42

601.70

2

15:51:42

601.70

1

15:51:42

601.70

1

15:51:47

601.80

1,900

15:51:57

601.80

1,387

15:52:05

601.70

394

15:52:07

601.70

769

15:52:12

601.70

238

15:52:16

601.70

1,198

15:52:16

601.70

100

15:52:38

601.70

5,950

15:52:43

601.70

384

15:52:43

601.70

2,000

15:52:43

601.70

494

15:52:49

601.30

877

15:53:02

601.40

4,738

15:53:24

601.40

5,422

15:53:46

601.40

3,300

15:53:47

601.40

1,008

15:53:50

601.40

1,642

15:54:14

601.40

5,950

15:54:16

601.30

1,200

15:54:40

601.20

1,600

15:54:40

601.20

2,200

15:54:40

601.20

14

15:54:45

601.30

1

15:54:45

601.30

1,746

15:54:47

601.20

100

15:54:48

601.20

100

15:54:48

601.20

100

15:54:49

601.20

500

15:54:49

601.20

500

15:54:49

601.20

500

15:54:50

601.20

600

15:54:50

601.20

100

15:54:50

601.20

2,600

15:54:51

601.20

850

15:55:06

601.10

1,000

15:55:06

601.10

1,000

15:55:06

601.10

1,000

15:55:06

601.10

1,253

15:55:06

601.10

1,150

15:55:27

601.10

1,000

15:55:27

601.10

940

15:55:27

601.10

1,459

15:55:27

601.10

500

15:55:27

601.10

500

15:55:27

601.10

500

15:55:28

601.10

1,381

15:55:53

601.20

5,154

15:56:03

601.00

1,253

15:56:03

601.00

148

15:56:28

601.10

2,954

15:56:33

601.20

1,703

15:56:33

601.20

500

15:56:44

601.40

1,362

15:56:44

601.40

2,314

15:56:44

601.40

921

15:56:44

601.40

638

15:56:48

601.40

1,229

15:57:04

601.40

148

15:57:04

601.40

1,365

15:57:04

601.40

2,000

15:57:04

601.40

1,092

15:57:04

601.40

863

15:57:13

601.30

151

15:57:13

601.30

1,900

15:57:13

601.30

200

15:57:13

601.30

3,242

15:57:44

601.70

906

15:57:44

601.70

1,000

15:57:44

601.70

1,000

15:57:44

601.70

259

15:57:44

601.70

698

15:57:44

601.70

293

15:57:48

601.60

380

15:58:06

601.70

697

15:58:06

601.70

100

15:58:11

601.70

4,944

15:58:31

601.30

100

15:58:33

601.30

3,350

15:58:36

601.30

200

15:58:36

601.30

100

15:58:36

601.30

100

15:58:38

601.30

315

15:58:38

601.30

318

15:58:46

601.40

1,714

15:58:47

601.40

2,243

15:58:48

601.40

100

15:58:48

601.40

100

15:58:48

601.40

400

15:58:48

601.40

100

15:58:49

601.40

100

15:59:04

601.40

1,136

15:59:04

601.40

1,050

15:59:04

601.40

277

15:59:22

601.50

5,901

15:59:23

601.40

5,950

15:59:23

601.40

1,600

15:59:24

601.40

1,595

15:59:50

601.20

987

15:59:58

601.20

1,542

15:59:58

601.20

1,675

16:00:06

601.20

1,900

16:00:14

601.20

219

16:00:21

601.30

2,093

16:00:34

601.20

5,950

16:00:40

601.00

2,520

16:00:40

601.00

1,373

16:00:40

601.00

185

16:00:40

601.00

640

16:00:40

601.00

733

16:01:09

600.90

5,950

16:01:13

600.80

5,950

16:01:30

600.50

2,000

16:01:30

600.50

1,000

16:01:30

600.50

1,000

16:01:30

600.50

1,751

16:01:53

600.70

5,950

16:02:15

600.60

1,721

16:02:15

600.60

407

16:02:15

600.60

1,330

16:02:15

600.60

1,644

16:02:15

600.60

537

16:02:15

600.60

311

16:02:30

600.30

360

16:02:30

600.30

2,075

16:02:32

600.30

3,256

16:03:03

600.40

156

16:03:03

600.40

1,392

16:03:03

600.40

695

16:03:03

600.40

1,000

16:03:03

600.40

2,000

16:03:04

600.30

5,950

16:03:04

600.30

1,392

16:03:04

600.30

2,000

16:03:04

600.30

1,025

16:03:16

600.10

2,556

16:03:34

599.80

298

16:03:36

599.80

500

16:03:36

599.80

5,152

16:04:00

599.90

5,371

16:04:14

599.50

5,505

16:04:37

599.30

2,000

16:04:37

599.30

35

16:04:37

599.30

361

16:04:37

599.30

202

16:04:38

599.30

71

16:04:38

599.30

190

16:04:38

599.30

2,008

16:04:53

599.20

480

16:04:53

599.20

835

16:04:54

599.10

3,000

16:04:54

599.10

2,000

16:04:54

599.10

68

16:05:14

599.00

5,950

16:05:42

599.30

3,817

16:05:42

599.30

1,978

16:06:16

599.80

5,606

16:07:02

600.10

1,435

16:07:02

600.10

2,000

16:07:02

600.10

1,542

16:07:02

600.10

380

16:07:02

600.10

593

16:07:08

600.00

2,177

16:07:08

600.00

3,296

16:07:33

600.10

1,365

16:07:33

600.10

2,000

16:07:33

600.10

2,396

16:07:45

599.90

1,402

16:07:45

599.90

1,691

16:07:45

599.90

794

16:07:45

599.90

381

16:07:45

599.90

1,682

16:08:17

599.90

1,600

16:08:17

599.90

2,000

16:08:17

599.90

1,885

16:08:29

600.00

3,920

16:08:29

600.00

2,030

16:08:38

599.90

5,950

16:09:18

600.00

236

16:09:18

600.00

1,394

16:09:18

600.00

1,006

16:09:18

600.00

212

16:09:18

600.00

3,513

16:09:18

600.00

2,562

16:09:18

600.00

989

16:09:22

600.00

5,950

16:09:51

599.90

750

16:09:51

599.90

1,472

16:10:08

599.80

96

16:10:08

599.80

572

16:10:08

599.80

1,199

16:10:08

599.80

4,083

16:10:12

599.80

457

16:10:12

599.80

750

16:10:12

599.80

750

16:10:12

599.80

750

16:10:12

599.80

750

16:10:12

599.80

750

16:10:12

599.80

1,743

16:10:34

599.70

845

16:10:34

599.70

1,213

16:10:34

599.70

20

16:10:34

599.70

1,463

16:10:34

599.70

16

16:10:34

599.70

249

16:10:35

599.70

699

16:10:35

599.70

1,445

16:11:02

599.90

1,405

16:11:06

600.00

5,950

16:11:13

600.00

4,370

16:11:24

600.00

2,677

16:11:28

600.00

3,273

16:11:43

600.00

5,678

16:12:14

600.00

1,919

16:12:14

600.00

921

16:12:14

600.00

2,900

16:12:14

600.00

903

16:12:27

599.90

660

16:12:27

599.90

2,137

16:12:27

599.90

226

16:12:27

599.90

2,927

16:12:49

599.90

211

16:12:49

599.90

300

16:12:49

599.90

2,000

16:12:49

599.90

1,200

16:12:49

599.90

1,260

16:13:08

599.90

211

16:13:08

599.90

800

16:13:08

599.90

1,200

16:13:16

600.00

4,152

16:13:21

599.90

3,337

16:13:25

600.00

3,507

16:14:10

599.90

5,950

16:14:11

599.90

2,000

16:14:11

599.90

3,950

16:14:13

599.90

927

16:14:13

599.90

3,661

16:14:18

599.90

1,316

16:14:25

599.80

5,140

16:14:43

599.50

148

16:14:43

599.50

585

16:14:43

599.50

343

16:14:43

599.50

1,031

16:14:43

599.50

147

16:14:43

599.50

106

16:14:44

599.50

410

16:14:44

599.50

395

16:14:44

599.50

2,785

16:15:06

599.50

642

16:15:06

599.50

1,548

16:15:06

599.50

542

16:15:06

599.50

1,700

16:15:06

599.50

108

16:15:06

599.50

909

16:15:06

599.50

501

16:15:24

599.30

3,745

16:15:24

599.30

2,205

16:15:30

599.10

5,950

16:15:46

599.00

5,264

16:15:56

598.90

1,377

16:16:11

599.00

285

16:16:11

599.00

1,000

16:16:11

599.00

2,000

16:16:11

599.00

1,575

16:16:26

598.90

5,822

16:16:48

599.20

418

16:16:48

599.20

916

16:16:48

599.20

560

16:16:48

599.20

1,638

16:16:48

599.20

560

16:16:48

599.20

465

16:16:59

599.10

138

16:16:59

599.10

5,812

16:17:12

598.80

253

16:17:24

599.10

2,000

16:17:24

599.10

1,000

16:17:24

599.10

1,459

16:17:24

599.10

1,459

16:17:25

599.10

4

16:17:38

598.90

2,000

16:17:45

599.00

173

16:17:45

599.00

3,258

16:17:46

598.90

1,548

16:17:52

599.00

2,000

16:17:52

599.00

2,566

16:18:07

599.00

2,607

16:18:07

599.00

1,906

16:18:15

599.00

880

16:18:18

599.00

3,270

16:18:18

599.00

2,680

16:18:19

599.00

3,890

16:18:20

599.00

75

16:18:26

599.00

1,326

16:18:34

599.00

1,365

16:18:35

599.00

1,365

16:18:38

599.00

15,000

16:18:38

599.00

1,365

16:18:38

599.00

2,000

16:18:38

599.00

195

16:18:38

599.00

1,709

16:18:38

599.00

128

16:18:39

599.00

2,000

16:18:39

599.00

726

16:18:39

599.00

1,274

16:18:39

599.00

91

16:18:39

599.00

694

16:18:42

599.00

1,190

16:18:42

599.00

2,000

16:18:42

599.00

1,200

16:18:42

599.00

233

16:18:42

599.00

726

16:18:43

599.00

2,000

16:18:43

599.00

2,159

16:18:43

599.00

989

16:18:43

599.00

694

16:18:43

599.00

63

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
 
 
POSAKQDNABDDCKK

Related Charts

HSBC Holdings (HSBA)

-2.30p (-0.34%)
delayed 18:15PM