Source - RNS
RNS Number : 2772M
HSBC Holdings PLC
11 October 2016
 


 

HSBC HOLDINGS PLC

 

                     11 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:             

11 October 2016



Number of ordinary shares of US$0.50 each purchased:

4,228,589



Highest price paid per share:

£6.2400



Lowest price paid per share:

£6.1590



Volume weighted average price paid per share:

£6.1997

Following the purchase of these shares, the Company holds 144,353,453 of its ordinary shares in treasury and has 19,921,350,516 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,921,350,516. 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

08:01:00

617.00

130

08:01:01

617.00

1,943

08:01:01

617.00

258

08:01:11

616.90

900

08:01:11

616.90

34

08:01:11

616.90

225

08:01:11

616.90

200

08:01:11

616.90

210

08:01:28

617.70

1,362

08:01:32

617.70

1,261

08:01:51

617.90

2,866

08:01:51

618.10

95

08:01:51

618.10

1,600

08:01:51

618.00

3,723

08:02:00

618.00

952

08:02:00

618.00

239

08:02:20

618.20

3,609

08:02:29

618.00

1,093

08:02:29

618.00

1,689

08:02:29

618.00

3,387

08:02:34

618.00

1,531

08:02:45

617.70

1,638

08:02:45

617.90

2,893

08:03:01

617.40

88

08:03:01

617.40

2,131

08:03:14

617.30

3,827

08:03:18

617.30

1,318

08:03:25

617.40

1,275

08:03:40

617.40

1,521

08:03:40

617.50

1,328

08:03:42

617.40

2,053

08:04:12

617.30

1,793

08:04:47

617.20

2,759

08:04:47

617.20

499

08:04:47

617.20

1,200

08:04:47

617.20

1,155

08:04:47

617.20

1,770

08:04:47

617.20

1,660

08:04:47

617.10

254

08:04:47

617.10

410

08:04:47

617.20

4,436

08:04:49

617.10

2,406

08:05:03

617.10

591

08:05:03

617.10

1,200

08:05:03

617.10

433

08:05:06

617.00

2,407

08:05:20

616.90

2,401

08:05:20

616.90

1,728

08:05:23

616.90

1,393

08:05:25

616.80

1,291

08:05:32

616.60

1,274

08:05:39

616.60

1,404

08:05:41

616.60

1,523

08:05:50

616.60

1,735

08:05:56

616.60

1,945

08:06:00

616.50

2,093

08:06:00

616.60

1,743

08:06:11

615.90

1,367

08:06:11

616.30

1,593

08:06:31

616.70

698

08:06:31

616.70

1,000

08:06:31

616.70

1,000

08:06:37

616.70

1,312

08:06:41

616.70

244

08:06:41

616.70

1,000

08:06:46

616.70

242

08:06:46

616.70

1,000

08:06:46

616.70

1,315

08:06:52

616.50

1,716

08:06:52

616.60

282

08:06:52

616.60

1,000

08:07:04

616.40

1,732

08:07:04

616.40

1,221

08:07:04

616.40

4,779

08:07:32

616.90

29

08:07:32

616.90

2,620

08:07:32

616.90

263

08:07:32

616.90

737

08:07:32

616.90

1,000

08:07:32

616.90

1,332

08:07:35

616.60

23

08:07:43

616.80

1,296

08:07:50

616.90

2,197

08:07:54

616.80

3,658

08:07:54

616.80

243

08:07:54

616.90

372

08:07:54

616.90

866

08:08:09

616.90

1,203

08:08:14

616.80

1,298

08:08:16

616.90

1,263

08:08:18

616.80

429

08:08:18

616.80

1,000

08:08:18

616.80

719

08:08:18

616.80

2,807

08:08:33

616.80

1,172

08:08:33

616.80

1,294

08:08:33

616.80

2,451

08:08:54

617.00

432

08:08:54

617.00

1,787

08:08:54

617.00

2,053

08:09:04

617.00

675

08:09:04

617.00

792

08:09:06

616.90

981

08:09:06

616.90

1,410

08:09:06

616.90

1,088

08:09:06

616.90

435

08:09:06

616.90

1,500

08:09:14

616.80

1,734

08:09:34

616.70

188

08:09:34

616.70

1,000

08:09:34

616.70

820

08:09:34

616.80

1,264

08:10:21

616.80

80

08:10:21

616.80

1,900

08:10:21

616.80

4,716

08:10:21

616.80

802

08:10:29

617.20

540

08:10:29

617.20

5,588

08:10:29

617.20

774

08:10:29

617.20

974

08:10:32

617.20

1,357

08:10:50

617.80

630

08:11:09

617.80

1,100

08:11:09

617.80

100

08:11:09

617.80

1,000

08:11:09

617.80

258

08:11:09

617.80

2,000

08:11:09

617.80

30

08:11:10

617.80

178

08:11:10

617.80

2,000

08:11:10

617.80

111

08:11:10

617.80

1,000

08:11:10

617.80

700

08:11:10

617.80

643

08:11:10

617.80

100

08:11:10

617.80

1,000

08:11:10

617.80

1,000

08:11:10

617.80

1,030

08:11:11

617.70

2,982

08:11:11

617.70

178

08:11:12

617.70

416

08:11:12

617.70

2,000

08:11:21

617.60

524

08:11:21

617.60

1,030

08:11:21

617.60

1,235

08:11:31

617.60

2,627

08:11:41

617.60

1,573

08:11:41

617.60

1,000

08:11:41

617.60

1,515

08:11:43

617.30

1,304

08:12:07

617.50

273

08:12:07

617.50

2,000

08:12:07

617.50

3,489

08:12:34

617.70

1,229

08:13:23

617.90

4,755

08:13:30

617.60

1,557

08:13:31

617.60

1,284

08:13:52

617.80

1,243

08:14:37

617.30

1,791

08:14:37

617.30

2,925

08:14:40

617.30

3,173

08:15:01

617.50

1,804

08:15:01

617.50

2,563

08:15:01

617.50

107

08:15:01

617.50

182

08:15:17

617.20

1,587

08:15:24

617.20

1,989

08:15:24

617.20

4,266

08:15:54

617.60

1,268

08:15:59

617.50

3,407

08:15:59

617.60

461

08:15:59

617.60

732

08:17:01

617.90

2,149

08:17:04

617.80

3,324

08:17:04

617.80

5

08:17:18

617.30

2,109

08:17:31

617.30

173

08:17:31

617.30

2,166

08:17:31

617.30

32

08:18:02

617.00

1,378

08:18:02

617.20

1,221

08:18:02

617.20

437

08:18:02

617.20

164

08:18:49

617.20

858

08:19:16

617.30

1,555

08:19:16

617.30

1,968

08:20:28

618.10

1,932

08:20:30

618.00

2,000

08:20:30

618.00

2,185

08:20:32

618.00

1,420

08:20:50

618.00

556

08:20:50

618.00

1,300

08:20:50

618.00

1,000

08:20:50

618.00

1,000

08:20:50

618.00

559

08:20:55

617.80

151

08:20:57

618.00

630

08:20:57

618.00

1,000

08:20:57

618.00

510

08:20:57

618.00

1,951

08:20:59

617.70

1,590

08:20:59

617.70

1,000

08:21:34

618.00

1,204

08:21:34

618.00

2,000

08:21:34

618.00

1,000

08:21:34

618.00

1,000

08:21:35

618.00

1,370

08:21:51

617.90

89

08:21:51

617.90

3

08:21:51

617.90

2,404

08:21:52

618.00

3,503

08:21:53

617.90

1,987

08:21:54

617.80

4,306

08:21:54

617.90

1,254

08:22:01

617.80

1,769

08:22:01

617.80

2,000

08:22:01

617.80

1,331

08:22:02

617.80

1,177

08:22:02

617.80

303

08:22:02

617.80

22

08:22:10

617.80

690

08:22:13

617.90

611

08:22:13

617.90

1,000

08:22:13

617.90

1,000

08:22:13

617.90

2,000

08:22:13

617.90

1,000

08:22:13

617.90

2,000

08:22:13

617.90

1,000

08:22:13

617.90

1,000

08:22:35

617.90

4,855

08:22:35

617.90

4,336

08:22:39

617.90

586

08:22:39

617.90

4,033

08:22:41

617.90

688

08:22:41

617.90

710

08:22:45

617.80

499

08:22:45

617.80

1,000

08:22:45

617.80

1,000

08:22:45

617.80

88

08:22:45

617.80

357

08:22:45

617.80

2,496

08:23:01

617.80

3,741

08:23:33

617.80

2,756

08:23:33

617.80

1,780

08:23:54

617.70

1,737

08:23:58

617.70

1,737

08:24:10

617.90

1,741

08:24:44

618.30

1,009

08:24:44

618.30

1,711

08:24:50

618.30

1,628

08:24:50

618.40

1,331

08:24:51

618.30

1,572

08:24:51

618.30

889

08:24:51

618.30

516

08:24:56

618.40

1,546

08:25:00

618.50

1,454

08:25:06

618.50

825

08:25:06

618.50

396

08:25:13

618.50

1,738

08:25:13

618.50

146

08:25:15

618.50

801

08:25:15

618.50

1,474

08:25:18

618.50

1,359

08:25:27

618.50

1,586

08:25:32

618.50

1,279

08:25:37

618.40

1,525

08:25:38

618.40

3,946

08:25:48

618.00

1,454

08:25:48

618.00

3,899

08:25:53

618.00

1,295

08:26:05

618.20

1,142

08:26:05

618.20

1

08:26:05

618.20

449

08:26:05

618.20

1,166

08:26:05

618.20

2,230

08:26:05

618.20

222

08:26:05

618.20

754

08:26:05

618.20

539

08:26:05

618.20

601

08:26:06

618.20

59

08:26:27

618.50

1,058

08:26:27

618.50

900

08:26:29

618.50

2,000

08:26:29

618.50

1,000

08:26:29

618.50

1,000

08:26:29

618.50

548

08:26:30

618.40

1,643

08:26:30

618.40

2,703

08:27:05

618.80

261

08:27:05

618.80

1,120

08:27:09

618.90

1,148

08:27:09

618.90

4,242

08:27:15

619.00

210

08:27:15

619.00

1,093

08:27:28

619.10

586

08:27:28

619.10

90

08:27:28

619.10

827

08:27:28

619.10

560

08:27:42

619.20

1,831

08:27:42

619.20

1,601

08:27:55

619.20

330

08:27:55

619.10

367

08:27:55

619.10

2,000

08:27:55

619.30

1,485

08:27:56

619.10

812

08:27:56

619.10

2,000

08:27:59

619.10

1,231

08:28:03

619.00

4,524

08:28:11

619.00

3,613

08:28:11

619.00

154

08:28:29

619.20

973

08:28:29

619.20

670

08:28:29

619.20

4,162

08:28:49

619.00

1,000

08:28:49

619.00

1,000

08:28:49

619.00

2,000

08:28:49

619.00

1,000

08:28:50

619.00

1,314

08:28:56

618.90

603

08:28:58

618.80

800

08:28:58

618.90

2,122

08:28:59

618.80

130

08:28:59

618.80

1,000

08:28:59

618.80

130

08:28:59

618.80

2,000

08:29:05

618.70

4,423

08:29:19

618.70

3,182

08:29:20

618.70

2,000

08:29:20

618.70

2,000

08:29:20

618.70

519

08:29:21

618.70

500

08:29:21

618.70

2,000

08:29:22

618.70

130

08:29:22

618.70

2,000

08:29:24

618.70

1,602

08:29:36

618.80

500

08:29:36

618.80

4,518

08:29:40

618.80

2,410

08:30:00

618.90

1,564

08:30:02

618.90

2,917

08:30:02

618.90

265

08:30:04

618.90

983

08:30:05

618.90

149

08:30:07

618.90

177

08:30:24

619.00

1,400

08:30:27

619.00

2,560

08:30:30

618.90

839

08:30:30

618.90

1,200

08:30:30

619.00

1,358

08:31:28

619.10

852

08:31:28

619.10

2,000

08:31:28

619.10

1,000

08:31:50

619.30

1,000

08:31:50

619.30

1,723

08:31:51

619.30

2,000

08:31:52

619.30

1,000

08:31:52

619.30

1,000

08:31:52

619.30

2,000

08:31:52

619.30

1,000

08:31:52

619.30

2,000

08:31:52

619.30

1,000

08:31:58

619.50

1,000

08:31:58

619.50

150

08:31:58

619.50

2,000

08:31:58

619.50

195

08:31:58

619.50

1,000

08:31:59

619.50

1,594

08:31:59

619.50

225

08:31:59

619.50

2,000

08:32:04

619.40

1,024

08:32:04

619.40

130

08:32:04

619.40

550

08:32:05

619.40

2,000

08:32:05

619.40

4,012

08:32:08

619.40

4,944

08:32:09

619.30

1,259

08:32:11

619.20

1,224

08:32:11

619.20

1,854

08:32:40

619.30

1,749

08:32:40

619.30

156

08:32:41

619.20

1,080

08:32:41

619.20

189

08:32:50

619.20

1,257

08:32:50

619.20

1,200

08:32:58

619.30

196

08:32:58

619.30

1,000

08:32:58

619.30

4,213

08:33:02

619.20

1,910

08:33:02

619.20

506

08:33:07

619.00

1,151

08:33:07

619.00

108

08:33:07

619.00

2,942

08:33:07

619.10

3,846

08:33:23

619.10

612

08:33:23

619.10

1,210

08:33:23

619.10

130

08:33:23

619.10

2,000

08:33:23

619.10

4,632

08:33:36

618.80

264

08:33:36

618.80

2,000

08:33:36

618.90

3,541

08:33:59

618.70

2,000

08:33:59

618.80

1,662

08:33:59

618.80

1,000

08:34:01

618.70

388

08:34:01

618.70

130

08:34:01

618.70

1,000

08:34:01

618.70

130

08:34:01

618.70

2,000

08:34:05

618.70

1,552

08:34:05

618.80

4,462

08:34:06

618.60

493

08:34:06

618.60

1,000

08:34:48

618.80

4,447

08:35:03

618.80

1,341

08:35:06

618.90

2,094

08:35:06

618.90

814

08:35:06

618.90

1,161

08:35:06

618.90

673

08:35:07

618.90

338

08:35:07

618.90

1,000

08:35:55

618.60

2,780

08:35:55

618.60

395

08:35:55

618.60

801

08:36:05

618.60

463

08:36:05

618.60

2

08:36:05

618.60

838

08:36:19

618.40

2,841

08:36:27

618.60

443

08:36:27

618.60

1,000

08:36:27

618.60

3,190

08:36:27

618.60

166

08:36:27

618.60

323

08:36:27

618.60

545

08:36:58

618.40

1,336

08:36:58

618.50

1,410

08:37:10

618.60

475

08:37:10

618.60

23

08:37:10

618.60

1,177

08:37:24

618.60

1,278

08:37:51

618.20

1,224

08:37:51

618.20

200

08:38:28

618.40

3,085

08:38:44

618.50

1,559

08:38:44

618.50

2,224

08:38:44

618.50

166

08:39:30

618.60

1,463

08:39:30

618.60

3,859

08:39:30

618.60

616

08:39:30

618.60

184

08:40:04

618.30

417

08:40:04

618.20

1,000

08:40:04

618.50

2,334

08:40:16

618.30

130

08:40:16

618.40

1,095

08:40:16

618.40

326

08:40:53

618.20

29

08:40:53

618.20

2,390

08:40:53

618.20

1,034

08:41:09

617.90

1,595

08:42:27

618.00

1,662

08:42:35

617.90

3,564

08:43:22

618.20

839

08:43:22

618.20

1,362

08:43:22

618.20

1,000

08:43:22

618.20

1,200

08:43:28

618.20

2,089

08:43:55

618.20

2,347

08:44:03

618.20

2,112

08:45:15

618.40

3,764

08:45:15

618.40

1,956

08:45:26

618.30

2,396

08:45:30

618.30

1,902

08:45:59

618.30

510

08:45:59

618.30

1,000

08:45:59

618.40

2,102

08:46:13

618.20

772

08:46:15

618.20

3,536

08:46:35

618.20

3,981

08:46:42

618.10

3,053

08:46:51

618.20

740

08:46:51

618.20

952

08:46:55

618.30

3,957

08:47:00

618.30

1,451

08:47:22

618.30

1,265

08:47:25

618.20

3,084

08:47:51

618.30

3,101

08:47:57

618.30

536

08:47:58

618.30

604

08:47:58

618.30

400

08:48:06

618.50

1,388

08:48:07

618.50

1,000

08:48:07

618.50

1,000

08:48:19

618.60

300

08:48:19

618.60

1,000

08:48:19

618.60

1,000

08:48:20

618.60

2,128

08:48:27

618.60

117

08:48:27

618.60

1,000

08:48:27

618.60

1,000

08:48:27

618.60

1,973

08:48:27

618.60

124

08:48:50

618.80

828

08:48:50

618.80

1,000

08:48:50

618.80

1,248

08:48:58

619.00

330

08:48:58

619.00

1,000

08:48:58

618.90

1,490

08:48:59

618.80

1,281

08:49:02

618.90

2,000

08:49:02

618.90

2,000

08:49:04

618.90

4,628

08:49:04

618.90

800

08:49:04

619.00

130

08:49:04

619.00

1,736

08:49:26

618.70

1,000

08:49:26

618.70

1,000

08:49:26

618.70

1,000

08:49:26

618.70

708

08:49:26

618.70

1,000

08:49:26

618.70

1,000

08:49:26

618.70

2,000

08:49:26

618.70

1,000

08:49:27

618.70

1,702

08:49:29

618.80

1,942

08:49:29

618.80

1,193

08:50:04

618.50

1,684

08:50:04

618.50

1,000

08:50:04

618.50

1,000

08:50:14

618.70

1,319

08:50:27

618.70

134

08:50:27

618.70

2,000

08:50:27

618.70

2,661

08:50:27

618.70

366

08:50:27

618.70

1,507

08:50:38

618.70

1,309

08:50:38

618.70

240

08:51:57

619.10

2,343

08:52:05

619.00

4,035

08:52:06

619.00

2,805

08:53:06

618.80

2,616

08:53:24

618.90

89

08:53:24

618.90

1,563

08:53:24

618.90

174

08:54:04

619.30

1,439

08:54:14

619.30

2,264

08:54:15

619.30

1,807

08:54:24

619.40

725

08:54:24

619.40

1,000

08:54:24

619.40

1,737

08:54:24

619.40

2,111

08:54:47

619.50

618

08:54:47

619.50

1,000

08:54:47

619.50

2,000

08:54:51

619.50

2,088

08:54:53

619.40

1,825

08:54:53

619.50

1,524

08:54:57

619.40

1,138

08:54:57

619.40

534

08:54:57

619.40

1,939

08:55:08

619.30

1,242

08:55:28

619.50

978

08:55:28

619.50

1,142

08:55:38

619.40

2,138

08:55:39

619.30

1,873

08:55:48

619.30

3,817

08:55:48

619.30

2,406

08:55:48

619.30

2,457

08:56:00

619.20

800

08:56:00

619.20

1,737

08:56:17

619.20

992

08:56:33

619.00

1,865

08:56:44

619.10

1,190

08:57:21

618.90

289

08:57:21

618.90

1,000

08:57:49

619.00

2,183

08:58:06

619.00

1,622

08:58:06

619.00

151

08:58:34

618.90

1,958

08:58:53

619.00

1,558

08:58:53

619.00

533

08:58:53

619.00

152

08:59:12

619.00

446

08:59:12

619.00

1,603

08:59:12

619.00

713

08:59:22

619.00

1,152

08:59:22

619.00

495

09:00:00

619.20

1,490

09:00:00

619.20

3,964

09:00:42

619.20

565

09:00:42

619.20

2,000

09:00:42

619.20

1,707

09:01:24

619.60

1,401

09:01:35

619.70

1,053

09:01:35

619.70

187

09:01:50

619.80

1,230

09:01:58

619.80

1,275

09:02:01

619.70

100

09:02:03

619.80

390

09:02:03

619.80

1,754

09:02:18

619.80

606

09:02:18

619.80

962

09:02:21

619.80

1,300

09:02:21

619.80

3,701

09:02:32

619.80

1,346

09:03:00

619.70

776

09:03:00

619.70

2,000

09:03:00

619.70

2,895

09:03:18

619.60

3,075

09:03:40

619.70

3,598

09:04:14

619.70

1,000

09:04:17

619.70

2,372

09:04:17

619.70

783

09:04:24

619.80

1,322

09:04:27

619.80

1,247

09:04:31

619.80

1,265

09:04:43

619.80

1,235

09:04:46

619.80

1,120

09:04:46

619.80

419

09:05:30

619.80

2,972

09:05:30

619.80

1,276

09:05:31

619.80

520

09:05:31

619.80

2,000

09:06:07

619.80

1,314

09:06:07

619.80

2,000

09:06:15

619.90

1,263

09:06:26

619.80

1,814

09:06:32

619.80

739

09:06:32

619.80

1,000

09:06:32

619.80

1,382

09:06:32

619.80

901

09:06:32

619.80

3,500

09:06:32

619.80

82

09:07:08

619.90

3,744

09:07:13

619.80

897

09:07:21

619.80

3,179

09:07:29

619.80

3,049

09:07:44

619.90

1,617

09:07:44

619.90

3,963

09:07:44

619.90

415

09:08:00

619.90

517

09:08:02

619.90

31

09:08:02

619.90

221

09:08:02

619.90

93

09:08:02

619.90

580

09:08:02

619.90

430

09:08:18

619.90

26

09:08:18

619.90

1,413

09:08:25

620.20

559

09:08:25

620.20

1,414

09:08:26

620.20

1,656

09:08:30

620.10

4,149

09:08:32

620.00

1,400

09:08:32

620.00

1,383

09:08:32

620.00

2,247

09:09:20

620.00

1,628

09:09:20

620.00

4,449

09:09:30

620.10

2,681

09:09:30

620.10

130

09:09:30

620.10

2,000

09:09:45

620.10

646

09:09:45

620.10

1,742

09:10:00

620.00

3,470

09:10:02

620.00

1,514

09:10:52

619.70

1,485

09:11:06

619.40

2,463

09:11:12

619.30

1,942

09:11:56

619.50

1,343

09:11:56

619.60

2,548

09:13:34

619.60

1,233

09:13:34

619.60

748

09:13:34

619.60

537

09:13:59

619.70

1,815

09:14:00

619.70

63

09:14:29

619.80

1,424

09:14:34

619.80

1,111

09:14:41

619.80

1,419

09:15:00

619.70

863

09:15:00

619.70

765

09:15:36

619.70

2,114

09:15:36

619.70

217

09:16:56

619.60

1,326

09:16:56

619.60

2,198

09:17:13

619.60

412

09:17:13

619.60

2,000

09:17:13

619.60

1,000

09:17:29

619.60

4,131

09:17:34

619.60

614

09:17:34

619.60

1,000

09:17:34

619.60

2,152

09:18:28

619.50

3,868

09:18:28

619.50

85

09:18:29

619.30

1,420

09:19:04

619.00

49

09:19:04

619.00

1,507

09:19:30

619.10

286

09:19:30

619.10

1,596

09:19:50

619.00

954

09:19:50

619.00

571

09:21:21

619.00

1,410

09:21:21

619.00

436

09:22:30

618.80

2,781

09:22:55

618.80

1,502

09:24:23

618.90

1,217

09:24:27

618.90

1,565

09:24:49

618.90

258

09:24:49

618.90

1,000

09:24:56

619.00

1,315

09:25:01

618.90

1,704

09:25:01

618.90

2,000

09:25:03

619.00

537

09:25:03

619.00

2,000

09:25:03

619.00

717

09:25:04

619.00

1,277

09:25:04

619.00

523

09:25:16

619.00

4,068

09:25:16

619.00

916

09:25:17

619.00

1,489

09:25:44

618.80

549

09:25:44

618.80

1,000

09:25:47

618.70

1,811

09:26:30

618.70

2,810

09:26:30

618.70

1,726

09:26:31

618.70

198

09:26:31

618.70

356

09:26:31

618.70

407

09:26:31

618.70

141

09:26:31

618.70

1,404

09:27:09

619.00

281

09:27:37

619.00

554

09:27:37

619.00

2,000

09:27:37

619.00

2,884

09:27:37

619.00

1,835

09:29:14

619.00

2,628

09:29:14

619.00

262

09:30:35

619.20

735

09:30:35

619.20

575

09:31:05

619.10

412

09:31:05

619.10

1,012

09:31:05

619.10

3,234

09:32:05

619.20

3,723

09:32:05

619.20

672

09:32:09

619.20

307

09:32:09

619.20

746

09:32:09

619.20

723

09:32:09

619.20

278

09:33:38

619.10

955

09:33:38

619.10

3,175

09:34:01

619.10

1,440

09:34:01

619.10

1,850

09:34:06

619.10

1,743

09:34:06

619.10

1,409

09:34:06

619.10

1,428

09:34:07

619.00

2,022

09:34:15

619.10

3,611

09:34:16

619.00

2,667

09:34:16

619.10

1,476

09:34:18

619.00

4,880

09:34:22

619.00

2,685

09:34:25

619.00

1,661

09:34:42

619.00

1,663

09:34:42

619.00

2,774

09:35:02

618.90

1,254

09:35:02

618.90

3,341

09:35:11

618.80

4,891

09:35:12

618.80

1,000

09:35:12

618.80

2,629

09:35:12

618.80

2,638

09:35:12

618.80

1,664

09:35:13

618.70

1,805

09:35:13

618.80

1,766

09:35:13

618.80

823

09:35:16

618.70

2,553

09:35:18

618.70

1,433

09:35:23

618.80

1,395

09:35:25

618.70

2,661

09:35:28

618.80

232

09:35:28

618.80

1,000

09:35:28

618.70

2,038

09:35:31

618.70

1,789

09:35:34

618.70

1,486

09:35:34

618.70

2,202

09:35:39

618.80

2,323

09:36:20

620.00

1,028

09:36:20

620.00

1,000

09:36:20

620.00

1,000

09:36:20

620.00

259

09:36:20

620.00

1,375

09:36:20

620.00

51

09:36:21

619.90

2,234

09:36:40

620.20

945

09:36:40

620.20

2,000

09:36:40

620.20

1,000

09:36:43

620.20

1,346

09:36:45

620.10

970

09:36:45

620.10

1,868

09:36:45

620.20

1,198

09:36:47

620.10

46

09:36:47

620.10

1,200

09:37:05

620.20

1,512

09:37:05

620.20

268

09:37:10

620.10

1,000

09:37:10

620.10

1,000

09:37:10

620.10

1,000

09:37:10

620.10

1,636

09:37:10

620.20

202

09:37:10

620.20

992

09:37:11

620.10

267

09:37:13

619.90

229

09:37:13

619.90

2,000

09:37:15

619.90

1,491

09:37:15

619.90

1,000

09:37:50

619.80

1,817

09:37:50

619.80

1,200

09:37:50

619.80

600

09:38:02

619.90

178

09:38:26

619.90

89

09:38:26

619.90

1,362

09:38:26

619.90

4,523

09:38:38

619.70

2,685

09:38:38

619.70

148

09:38:38

619.70

14

09:40:18

620.30

764

09:40:18

620.30

589

09:40:23

620.20

1,215

09:41:03

620.40

2,843

09:41:03

620.40

482

09:41:12

620.60

1,217

09:41:12

620.60

17

09:41:12

620.60

2,178

09:41:12

620.60

934

09:41:12

620.60

1,961

09:41:18

620.60

1,225

09:41:18

620.60

14

09:41:22

620.50

186

09:41:22

620.50

2,361

09:41:37

620.40

741

09:41:50

620.60

547

09:41:50

620.60

832

09:42:09

620.70

59

09:42:09

620.70

1,263

09:42:19

620.70

1,698

09:42:19

620.70

191

09:42:21

620.50

298

09:42:21

620.50

968

09:42:27

620.30

4,732

09:42:33

620.40

474

09:42:33

620.40

1,314

09:42:33

620.40

4,149

09:43:18

620.30

1,389

09:43:18

620.40

2,245

09:43:27

620.10

1,782

09:43:45

619.90

1,453

09:44:39

620.20

1,446

09:44:49

620.20

598

09:44:49

620.20

227

09:44:49

620.20

16

09:44:49

620.20

463

09:46:01

620.10

3,757

09:46:27

619.90

1,204

09:46:27

619.90

2,438

09:46:27

619.90

104

09:46:39

619.60

2,072

09:46:39

619.60

538

09:49:10

620.20

37

09:49:10

620.20

1,690

09:49:41

620.20

886

09:49:41

620.20

520

09:50:38

620.40

2,991

09:50:59

620.00

1,818

09:50:59

620.00

1,894

09:50:59

620.00

7

09:51:32

619.90

1,669

09:52:07

619.80

1,214

09:53:25

620.00

4,010

09:54:02

619.60

1,894

09:54:02

619.60

383

09:54:49

619.70

1,228

09:56:09

620.00

1,856

09:56:18

620.00

1,225

09:56:22

620.00

29

09:56:22

620.00

686

09:56:22

620.00

800

09:56:22

620.00

214

09:56:30

620.00

1,165

09:56:30

620.00

96

09:56:58

619.70

1,500

09:59:23

619.40

3,914

10:00:14

619.00

1,119

10:00:55

619.20

945

10:00:55

619.20

2,000

10:00:55

619.20

4,235

10:01:46

618.60

2,789

10:02:16

618.50

584

10:02:16

618.50

932

10:02:27

618.40

548

10:02:27

618.40

727

10:02:27

618.40

447

10:03:29

618.40

1,714

10:03:30

618.40

500

10:03:30

618.40

500

10:03:30

618.40

2,000

10:03:31

618.40

517

10:03:50

618.40

500

10:03:50

618.40

2,000

10:04:07

618.30

1,351

10:04:17

618.30

177

10:04:17

618.30

1,513

10:04:28

618.30

1,572

10:04:28

618.30

1,655

10:04:56

618.20

460

10:04:56

618.20

834

10:04:56

618.20

165

10:05:06

618.10

1,434

10:05:52

618.20

1,269

10:05:56

618.30

586

10:05:56

618.30

1,393

10:05:56

618.30

578

10:05:57

618.30

579

10:05:57

618.30

449

10:06:11

618.30

1,680

10:06:11

618.30

441

10:06:29

618.30

1,974

10:07:01

618.20

1,447

10:07:01

618.20

1,440

10:07:01

618.20

1,183

10:07:01

618.20

167

10:07:29

618.40

57

10:07:29

618.40

1,088

10:07:29

618.40

57

10:08:34

618.60

1,697

10:08:34

618.60

1,374

10:09:53

619.00

1,868

10:09:54

619.00

837

10:09:54

619.00

500

10:10:07

619.00

3,282

10:10:56

618.90

1,977

10:11:15

619.00

1,838

10:11:15

619.00

357

10:11:15

619.00

165

10:11:15

619.00

1,835

10:11:45

618.80

1,895

10:11:45

618.80

2,750

10:12:24

618.70

2,965

10:13:24

618.70

864

10:13:24

618.70

469

10:13:24

618.70

202

10:13:24

618.80

2,928

10:13:24

618.80

445

10:14:36

618.60

1,592

10:15:36

618.60

1,321

10:15:37

618.50

188

10:15:37

618.50

859

10:15:37

618.50

2,000

10:15:37

618.50

79

10:15:45

618.30

1,258

10:16:09

618.30

2,979

10:16:09

618.30

264

10:16:36

618.10

1,432

10:16:55

617.90

536

10:16:55

617.90

520

10:16:55

617.90

1,318

10:16:55

617.90

118

10:17:17

617.90

1

10:17:17

617.90

1,291

10:17:17

617.90

37

10:17:33

617.70

1,534

10:17:58

617.40

836

10:17:58

617.40

2,003

10:17:58

617.40

635

10:18:25

617.60

6

10:18:25

617.60

248

10:18:25

617.60

1

10:18:25

617.60

1,124

10:18:31

617.60

4,447

10:18:45

617.70

900

10:18:57

617.80

1,496

10:19:34

617.80

3,359

10:21:10

617.70

144

10:21:10

617.70

2,000

10:21:10

617.70

4,669

10:22:11

618.20

234

10:22:11

618.20

1,017

10:22:11

618.20

1,158

10:22:12

618.20

924

10:22:12

618.20

390

10:22:38

618.40

1,194

10:22:44

618.40

2,000

10:22:45

618.40

1,613

10:22:52

618.50

1,188

10:22:52

618.50

281

10:23:03

618.40

1,754

10:23:39

618.40

3,777

10:23:39

618.40

184

10:23:50

618.10

3,435

10:23:57

618.10

156

10:23:57

618.10

164

10:23:57

618.10

827

10:23:57

618.10

280

10:25:38

618.60

2,600

10:26:11

618.60

853

10:26:11

618.60

605

10:27:24

618.50

2,227

10:27:24

618.50

3,855

10:28:32

618.40

55

10:28:33

618.40

2,570

10:29:34

618.40

1,674

10:30:30

618.30

1,163

10:30:30

618.30

704

10:30:54

618.40

3,347

10:31:06

618.30

3,220

10:31:06

618.30

206

10:32:33

618.30

1,421

10:33:17

618.30

1,700

10:33:25

618.30

1,412

10:33:38

618.20

547

10:33:38

618.20

706

10:35:06

617.90

3,246

10:35:06

617.90

175

10:36:17

618.00

279

10:36:17

618.00

2,000

10:36:17

618.00

1,193

10:37:35

618.50

322

10:37:35

618.50

500

10:37:35

618.50

2,000

10:38:05

618.60

2,731

10:38:29

618.70

5,025

10:39:13

618.90

1,469

10:39:13

618.90

1,596

10:39:26

618.70

525

10:39:26

618.70

1,323

10:40:55

619.10

1,283

10:41:59

619.00

1,353

10:41:59

619.00

2,610

10:42:53

619.10

471

10:42:53

619.10

181

10:42:53

619.10

1,705

10:42:53

619.10

817

10:45:44

620.20

1,268

10:45:44

620.20

2,000

10:45:44

620.20

3,140

10:46:53

620.40

400

10:47:06

620.40

1,112

10:47:16

620.60

4,142

10:47:17

620.60

192

10:47:17

620.60

500

10:47:17

620.60

2,000

10:47:18

620.60

910

10:47:18

620.60

1,222

10:47:19

620.50

1,489

10:47:29

620.30

1,885

10:47:29

620.40

3,765

10:47:30

620.30

404

10:47:30

620.30

291

10:48:22

620.20

2,706

10:49:16

620.40

3,357

10:49:16

620.40

44

10:49:42

620.30

2,478

10:50:12

620.00

1,310

10:51:00

619.80

4,042

10:51:22

619.70

3,423

10:51:37

619.70

1,110

10:51:37

619.70

500

10:51:37

619.70

634

10:51:37

619.70

614

10:52:23

619.60

1,544

10:55:22

620.30

2,000

10:55:27

620.30

104

10:55:27

620.30

500

10:55:27

620.30

2,000

10:56:07

620.40

1,319

10:56:07

620.40

1,503

10:56:08

620.40

711

10:56:08

620.40

681

10:57:07

620.40

832

10:57:07

620.40

647

10:57:07

620.40

4

10:57:14

620.30

1,313

10:57:24

620.40

1,428

10:58:08

620.40

1,243

10:58:08

620.40

2,260

10:58:15

620.30

2,191

10:58:16

620.30

2,180

10:59:25

620.10

2,724

10:59:25

620.10

219

10:59:25

620.10

802

10:59:25

620.10

335

11:00:28

620.10

3,678

11:01:57

619.90

2,517

11:01:57

619.90

770

11:01:57

619.90

706

11:01:57

619.90

2

11:01:57

619.90

132

11:01:58

619.90

1,601

11:03:12

620.00

1,515

11:03:12

620.00

33

11:03:12

620.00

178

11:03:45

619.90

1,469

11:03:55

620.00

315

11:03:55

620.00

232

11:03:55

620.00

168

11:03:55

620.00

386

11:03:55

620.00

1,408

11:03:55

620.00

1,257

11:03:56

620.00

1,003

11:03:56

620.00

232

11:04:24

619.90

1,530

11:05:18

619.90

1,422

11:06:06

619.90

169

11:06:06

619.90

1,400

11:06:07

619.90

18

11:06:07

619.90

629

11:06:07

619.90

1,555

11:06:47

619.90

350

11:07:33

619.90

840

11:07:33

619.90

500

11:07:33

619.90

3,902

11:08:31

620.10

1,194

11:09:03

620.30

1,100

11:09:03

620.30

100

11:09:03

620.30

122

11:09:10

620.40

500

11:09:10

620.40

500

11:09:10

620.40

500

11:09:10

620.40

2,000

11:09:16

620.30

2,041

11:09:16

620.30

1,419

11:09:16

620.30

99

11:09:58

620.10

1,419

11:09:59

620.10

289

11:10:02

620.10

1,250

11:11:04

619.90

1,873

11:12:21

620.10

1,255

11:12:21

620.10

4,608

11:12:46

620.10

408

11:13:33

620.20

1,785

11:13:33

620.20

1,253

11:13:35

620.20

818

11:13:35

620.20

1,566

11:14:33

620.30

1,199

11:14:41

620.10

1,188

11:14:48

620.10

992

11:14:50

620.10

918

11:15:15

620.10

721

11:15:18

620.10

1,421

11:15:21

620.10

992

11:15:22

620.10

121

11:15:22

620.10

139

11:15:24

620.10

139

11:15:34

620.00

1,923

11:15:34

620.00

831

11:15:34

620.00

640

11:17:23

620.90

625

11:17:23

620.90

2,069

11:17:24

620.90

1,076

11:17:24

620.90

1,116

11:17:24

620.90

667

11:17:33

620.90

100

11:17:33

620.90

500

11:17:33

620.90

2,000

11:17:35

620.80

2,343

11:17:49

621.20

931

11:17:49

621.20

1,362

11:17:49

621.20

500

11:18:20

621.20

132

11:18:20

621.20

2,000

11:18:20

621.20

1,427

11:18:20

621.20

857

11:19:34

621.10

440

11:19:34

621.10

1,449

11:19:34

621.10

2,000

11:19:34

621.10

1,984

11:19:34

621.10

334

11:19:58

621.10

2,306

11:20:57

621.10

723

11:20:57

621.10

671

11:21:29

621.10

2,443

11:22:12

621.20

1,395

11:22:12

621.20

515

11:22:12

621.20

28

11:22:40

621.20

1,091

11:22:40

621.20

260

11:23:54

621.30

2,138

11:23:54

621.30

1,420

11:24:12

621.30

1,810

11:24:52

621.40

1,875

11:25:10

621.20

1,397

11:26:53

621.10

1,243

11:26:53

621.10

123

11:27:27

621.00

1,218

11:28:23

621.10

2,923

11:30:02

621.40

1,208

11:30:02

621.40

3,370

11:30:05

621.40

100

11:30:13

621.40

2

11:30:14

621.40

1,608

11:30:14

621.40

276

11:30:14

621.40

2,000

11:30:24

621.50

2,262

11:30:24

621.50

1,241

11:30:33

621.70

2,000

11:30:38

621.60

412

11:30:38

621.60

314

11:30:38

621.60

2,000

11:30:38

621.60

2,496

11:30:46

621.60

1,760

11:30:46

621.60

26

11:30:46

621.60

2,006

11:30:46

621.60

85

11:30:53

621.50

1,564

11:31:30

621.30

1,789

11:33:03

622.00

1,645

11:33:03

622.00

696

11:33:03

622.00

693

11:33:57

622.20

1,198

11:34:14

622.10

3,061

11:35:21

622.30

1,090

11:35:29

622.30

222

11:35:29

622.30

2,334

11:35:32

622.30

1,594

11:35:32

622.30

752

11:35:32

622.30

254

11:35:32

622.30

2,750

11:37:39

622.30

1,438

11:37:39

622.30

500

11:37:39

622.30

2,000

11:37:39

622.30

1,796

11:37:52

622.50

223

11:37:52

622.50

1,613

11:38:05

622.40

2,728

11:38:06

622.40

561

11:38:06

622.40

2,000

11:38:06

622.40

1,406

11:38:06

622.40

453

11:39:58

622.40

1,513

11:41:06

622.40

60

11:41:14

622.40

87

11:41:15

622.40

1,625

11:42:24

622.20

1,326

11:42:42

622.20

716

11:42:42

622.20

556

11:43:25

622.10

1,594

11:43:38

622.10

1,413

11:44:13

622.10

1,219

11:45:22

622.00

60

11:45:22

622.00

1,377

11:45:22

622.00

1,007

11:45:22

622.00

724

11:45:22

622.00

2,305

11:46:01

621.80

2,401

11:46:22

621.60

1,824

11:46:23

621.60

1,282

11:46:57

621.70

4,035

11:46:58

621.70

2,438

11:46:59

621.70

2,649

11:49:13

622.00

1,197

11:49:19

622.00

1,192

11:49:19

622.00

4,477

11:50:02

622.00

71

11:50:02

622.00

1,200

11:50:02

622.00

1,495

11:50:37

621.90

212

11:50:47

621.90

90

11:50:48

621.90

1,914

11:51:36

621.80

2,940

11:51:58

621.90

15

11:52:34

621.90

3,909

11:52:34

621.90

66

11:52:34

621.90

173

11:53:17

621.80

703

11:53:17

621.80

732

11:55:22

621.80

1,324

11:56:01

621.70

1,028

11:56:05

621.70

1,435

11:56:05

621.70

3,642

11:57:26

621.60

2,453

11:57:50

621.70

1,931

11:58:01

621.60

629

11:58:28

621.40

1,866

11:59:59

622.10

567

11:59:59

622.10

1,628

12:02:28

622.00

2,000

12:02:28

621.80

13

12:02:31

622.00

393

12:02:31

622.00

31

12:02:40

622.30

2,000

12:02:42

622.30

1,500

12:02:42

622.30

2,000

12:02:47

622.40

1,326

12:02:53

622.40

575

12:02:54

622.30

168

12:02:58

622.40

195

12:03:00

622.40

137

12:03:05

622.50

2,025

12:03:05

622.50

14

12:03:12

622.70

1,167

12:03:12

622.70

1,349

12:03:14

622.70

1,309

12:03:25

622.70

841

12:03:25

622.70

500

12:03:34

622.70

500

12:03:34

622.70

736

12:03:42

622.70

381

12:03:42

622.70

500

12:03:42

622.70

500

12:03:56

622.70

1,265

12:04:11

622.70

309

12:04:11

622.70

396

12:04:11

622.70

4,029

12:05:28

622.70

237

12:05:50

622.70

4,264

12:06:23

622.80

446

12:06:23

622.80

1,401

12:06:23

622.80

4,695

12:07:03

622.80

336

12:07:03

622.80

807

12:07:03

622.80

468

12:07:03

622.80

993

12:07:03

622.80

24

12:08:04

622.80

672

12:08:04

622.80

799

12:08:04

622.80

152

12:09:06

622.70

105

12:09:08

622.70

1,496

12:09:08

622.70

222

12:11:15

622.60

3,017

12:11:40

622.80

2,558

12:11:46

622.80

1,479

12:12:09

622.80

128

12:12:13

622.80

607

12:12:13

622.80

591

12:12:13

622.80

278

12:13:03

622.80

2,924

12:13:11

622.80

601

12:13:11

622.80

581

12:13:11

622.80

316

12:13:11

622.80

252

12:13:54

622.80

1,412

12:14:04

622.70

592

12:14:04

622.70

128

12:14:06

622.70

1,060

12:15:03

622.90

3,689

12:15:04

622.90

1,264

12:15:05

623.00

500

12:15:05

623.00

1,896

12:15:05

623.00

1,400

12:15:05

623.00

393

12:15:05

623.00

346

12:15:08

623.20

672

12:15:08

623.20

2,000

12:15:08

623.20

120

12:15:08

623.20

500

12:16:14

623.80

490

12:16:14

623.80

296

12:16:14

623.80

624

12:16:14

623.80

1,200

12:16:14

623.80

493

12:16:14

623.80

4,947

12:16:15

623.80

1,300

12:16:15

623.80

500

12:16:15

623.80

972

12:16:15

623.80

2,000

12:16:16

623.80

2,000

12:16:24

623.80

1,641

12:16:45

623.70

2,910

12:17:02

623.60

1,390

12:17:57

623.50

140

12:17:57

623.50

672

12:17:57

623.50

198

12:17:57

623.50

1,498

12:18:37

623.60

4,882

12:18:53

623.60

1,733

12:19:35

623.90

800

12:20:05

624.00

1,585

12:20:40

623.90

1,560

12:20:40

623.90

2,750

12:22:08

623.60

1,500

12:22:36

623.60

1,599

12:23:17

623.60

1,030

12:24:37

623.40

2,947

12:25:26

623.00

1,217

12:25:27

622.90

1,883

12:26:10

622.90

2,754

12:26:10

622.90

206

12:26:47

622.60

1,354

12:26:58

622.30

1,872

12:27:43

622.30

328

12:27:44

622.30

27

12:27:47

622.30

473

12:28:04

622.40

1,313

12:28:36

622.20

1,304

12:28:41

622.20

549

12:28:41

622.20

696

12:29:05

622.10

297

12:29:05

622.10

2,000

12:29:05

622.10

4,489

12:29:11

622.00

2,034

12:29:17

622.00

1,465

12:29:52

621.90

1,369

12:29:52

621.90

1,579

12:33:01

621.90

3,261

12:33:02

621.90

785

12:33:02

621.90

2,000

12:33:12

621.70

29

12:33:12

621.70

844

12:33:12

621.70

1,735

12:33:12

621.70

500

12:34:11

621.80

311

12:35:01

621.90

1,464

12:35:09

621.80

3,932

12:35:46

621.60

1,349

12:35:46

621.60

3,626

12:36:15

622.00

705

12:36:17

622.00

5,270

12:36:18

622.00

2,000

12:36:18

622.00

1,349

12:36:43

622.20

1,893

12:36:49

622.30

802

12:36:49

622.30

2,000

12:36:53

622.30

1,213

12:37:02

622.30

924

12:37:02

622.30

307

12:37:12

622.40

918

12:37:12

622.40

451

12:37:16

622.40

800

12:37:17

622.40

1,385

12:37:32

622.50

1,968

12:37:35

622.40

61

12:37:35

622.40

1,272

12:38:10

622.60

1,416

12:38:54

622.50

4,495

12:39:00

622.50

756

12:39:00

622.50

1,388

12:39:00

622.50

479

12:39:01

622.50

1,205

12:39:13

622.60

1,730

12:39:55

622.60

4,703

12:40:44

622.60

2,046

12:40:44

622.60

70

12:41:10

622.60

1,523

12:41:10

622.60

293

12:41:33

622.40

1,734

12:41:33

622.40

909

12:43:11

622.50

2,040

12:43:24

622.50

1,474

12:45:39

622.30

2,974

12:45:44

622.30

3,403

12:46:08

622.40

2,663

12:47:07

622.40

1,448

12:47:07

622.40

2,193

12:48:34

621.90

46

12:48:34

621.90

900

12:48:38

621.90

962

12:48:43

621.90

782

12:48:56

621.80

2,259

12:48:56

621.90

1,559

12:49:58

621.70

1,342

12:49:58

621.70

4,524

12:49:59

621.60

2,171

12:50:19

621.70

1,276

12:50:19

621.70

592

12:51:39

622.00

2,000

12:51:52

622.00

2,000

12:51:52

622.00

846

12:51:52

622.00

3,854

12:51:53

622.00

1,380

12:51:53

622.00

1,388

12:51:53

622.00

240

12:51:53

622.00

1,200

12:51:53

622.00

500

12:52:48

622.00

2,000

12:52:50

622.00

1,258

12:53:18

622.10

851

12:53:18

622.10

272

12:53:18

622.10

609

12:53:38

622.10

2,806

12:53:39

622.10

1,660

12:53:39

622.10

932

12:53:39

622.10

2,798

12:53:42

621.90

1,355

12:53:42

621.90

2,000

12:53:42

621.90

189

12:53:42

621.90

191

12:53:54

621.90

140

12:53:54

621.90

628

12:53:54

621.90

658

12:53:54

621.90

522

12:55:10

621.80

1,347

12:55:10

621.80

3,144

12:55:25

621.70

1,332

12:56:10

621.70

327

12:56:10

621.70

1,053

12:57:28

621.80

841

12:57:31

621.80

1,893

12:58:09

621.80

1,369

12:58:09

621.80

2,928

12:58:15

621.80

1,280

12:58:16

621.80

69

12:58:46

621.70

1,450

12:59:20

621.80

806

12:59:48

621.90

1,688

13:00:53

622.10

59

13:00:53

622.10

656

13:00:53

622.10

1,312

13:00:53

622.10

500

13:00:53

622.10

500

13:00:53

622.10

500

13:00:53

622.10

363

13:01:10

622.00

628

13:01:11

622.00

50

13:01:38

622.20

2,286

13:01:38

622.20

659

13:01:38

622.20

2,155

13:02:00

622.10

4,296

13:02:22

622.20

2,606

13:02:55

622.00

2,754

13:05:31

621.80

2,451

13:05:52

621.80

2,010

13:07:20

621.80

1,385

13:07:46

621.50

2,733

13:08:39

621.40

1,588

13:08:39

621.40

404

13:10:14

621.80

1,207

13:10:14

621.80

3,144

13:10:14

621.80

191

13:11:43

621.70

1,307

13:11:43

621.70

1,109

13:12:33

621.70

1,142

13:12:33

621.70

252

13:13:24

621.70

2,263

13:13:24

621.70

102

13:13:54

621.30

3,152

13:15:52

621.30

1,788

13:16:38

621.30

2,028

13:17:40

621.30

1,420

13:17:53

621.30

2,152

13:17:53

621.30

2,575

13:19:14

621.20

2,346

13:19:46

621.10

151

13:19:46

621.10

1,392

13:20:15

621.10

3,672

13:20:29

621.10

1,591

13:20:36

621.10

3,173

13:20:59

620.90

1,946

13:21:12

620.70

1,246

13:21:27

620.70

230

13:21:27

620.70

1,227

13:21:35

620.90

1,194

13:22:49

620.80

737

13:24:42

621.40

1,262

13:24:42

621.40

567

13:25:00

621.50

500

13:25:00

621.50

500

13:25:00

621.50

2,000

13:25:00

621.50

2,249

13:25:05

621.40

2,444

13:25:05

621.40

2,000

13:25:37

621.40

4,153

13:26:08

621.40

2,268

13:26:14

621.40

550

13:26:14

621.40

671

13:26:14

621.40

1,449

13:26:21

621.50

1,588

13:26:26

621.40

2,028

13:26:33

621.40

1,004

13:26:33

621.40

198

13:27:55

621.00

1,298

13:27:56

621.00

478

13:27:56

621.00

1,641

13:27:56

621.00

20

13:27:56

621.00

1,231

13:27:57

621.00

500

13:27:58

621.00

750

13:27:59

621.00

3,708

13:28:47

620.90

1,739

13:28:47

620.90

898

13:29:01

621.00

3,606

13:29:01

621.00

1,164

13:29:11

620.90

4,092

13:29:19

621.00

5

13:29:19

621.00

1,290

13:29:50

621.00

1,281

13:29:52

620.80

5

13:29:52

620.80

1,436

13:29:53

620.70

47

13:29:53

620.70

2,000

13:29:53

620.70

4,533

13:30:01

620.80

92

13:30:01

620.80

127

13:30:01

620.80

1,170

13:30:01

620.80

2,091

13:30:01

620.80

359

13:30:34

621.10

119

13:30:34

621.10

1,252

13:30:44

621.00

368

13:30:44

621.00

500

13:30:44

621.00

500

13:30:44

621.00

500

13:30:44

621.00

754

13:30:44

621.00

3,290

13:30:51

620.90

526

13:30:51

620.90

1,200

13:31:22

620.60

2,062

13:31:24

620.60

1,723

13:32:25

620.40

1,827

13:32:25

620.40

536

13:32:56

620.50

857

13:32:56

620.50

3,800

13:34:00

620.50

3,664

13:34:20

620.60

4,178

13:34:47

620.60

2,163

13:35:52

620.60

2,521

13:35:58

620.60

1,978

13:36:56

620.60

50

13:36:56

620.60

61

13:36:56

620.60

276

13:37:15

620.70

1,142

13:37:15

620.70

50

13:37:30

621.00

50

13:37:30

621.00

393

13:37:32

621.10

1,628

13:37:33

621.10

1,403

13:37:33

621.10

3,082

13:37:39

621.10

1,853

13:37:52

621.20

50

13:37:52

621.20

2,000

13:37:52

621.20

1,050

13:38:26

621.30

1,404

13:38:26

621.30

4

13:38:26

621.30

1,300

13:38:26

621.30

2,000

13:38:26

621.30

1,541

13:39:04

621.30

3,733

13:39:04

621.30

635

13:40:08

621.50

4,014

13:40:27

621.40

3,079

13:42:46

621.40

3,958

13:43:21

621.50

1,599

13:43:21

621.50

2,069

13:43:27

621.40

2,124

13:44:33

621.40

2,329

13:45:14

621.60

3,001

13:45:14

621.60

283

13:45:22

621.80

1,232

13:45:24

621.70

3,516

13:45:33

621.60

2,063

13:45:45

621.60

2,451

13:45:46

621.60

1,376

13:45:50

621.60

2,204

13:46:01

621.60

129

13:46:01

621.60

2,000

13:46:13

621.60

1,231

13:46:33

621.70

3,568

13:46:34

621.70

765

13:46:34

621.70

500

13:46:34

621.70

50

13:46:56

621.70

1,533

13:46:56

621.70

500

13:46:56

621.70

4,085

13:46:56

621.70

527

13:47:47

621.70

653

13:47:47

621.70

1,448

13:49:19

621.60

2,685

13:49:29

621.50

1,445

13:49:50

621.50

1,355

13:51:41

621.70

1,483

13:51:52

621.70

2,113

13:52:11

621.50

1,288

13:52:14

621.40

1,460

13:52:49

621.50

1,308

13:52:55

621.40

1,334

13:53:18

621.50

1,516

13:53:32

621.50

1,374

13:54:40

621.40

1,114

13:54:40

621.40

300

13:55:50

621.60

1,424

13:55:53

621.50

2,250

13:56:06

621.60

3,513

13:56:47

621.40

2,973

13:57:40

621.00

53

13:57:40

621.00

2,990

13:57:43

621.00

1,261

13:58:58

620.90

870

13:58:58

620.90

2,533

13:59:48

621.00

1,374

13:59:48

621.00

3,533

13:59:55

620.90

1,380

14:00:45

620.80

2,259

14:01:39

620.70

1,437

14:01:57

620.70

515

14:01:57

620.70

2,000

14:01:57

620.70

1,763

14:02:01

620.70

1,308

14:02:48

620.90

1,392

14:03:14

621.00

228

14:03:14

621.00

1,501

14:04:02

621.00

2,861

14:04:02

621.00

927

14:04:04

621.00

915

14:04:04

621.00

183

14:04:04

621.00

460

14:04:56

621.00

470

14:05:43

621.00

3,555

14:06:07

621.00

1,430

14:07:28

620.50

3,199

14:08:08

620.40

5,604

14:08:23

620.30

4,461

14:08:26

620.30

1,936

14:09:13

620.40

459

14:09:13

620.40

1,000

14:09:13

620.40

130

14:09:13

620.40

223

14:09:13

620.40

2,411

14:10:23

619.90

987

14:10:23

619.90

414

14:10:27

619.80

1,690

14:10:27

619.90

4,173

14:10:28

619.80

459

14:10:28

619.80

1,057

14:10:31

619.90

900

14:10:31

619.90

502

14:10:37

620.00

1,538

14:10:37

620.00

101

14:10:40

620.00

4,229

14:11:00

620.00

1,620

14:11:00

620.10

3,591

14:11:02

620.00

1,582

14:11:18

620.00

1,713

14:11:52

620.10

50

14:11:52

620.10

219

14:11:53

620.10

1,706

14:12:02

620.00

191

14:12:02

620.00

130

14:12:02

620.00

2,000

14:12:02

620.00

3,175

14:12:02

620.00

243

14:12:55

620.00

2,897

14:13:31

619.90

1,450

14:13:40

619.90

1,244

14:13:41

619.90

1,288

14:14:19

620.00

3,577

14:14:20

620.00

1,271

14:15:03

620.00

2,213

14:15:04

620.00

1,405

14:15:51

619.90

390

14:15:51

619.90

3,117

14:16:28

620.10

315

14:16:28

620.10

1,074

14:17:38

620.30

1,374

14:17:38

620.30

819

14:17:38

620.30

3,193

14:17:44

620.30

2,123

14:18:11

620.20

3,660

14:18:11

620.20

238

14:18:11

620.20

219

14:20:02

620.60

426

14:20:02

620.60

1,333

14:20:02

620.60

1,904

14:20:41

620.60

1,087

14:20:41

620.60

130

14:20:41

620.60

3,805

14:21:16

620.50

2,716

14:22:23

620.60

2,029

14:22:59

620.20

3,280

14:24:46

620.10

2,403

14:25:56

620.10

60

14:25:56

620.10

2,000

14:25:56

620.10

4,047

14:27:31

620.00

1,751

14:27:31

620.00

4,764

14:28:30

620.10

3,563

14:29:44

620.60

864

14:29:44

620.60

2,000

14:30:05

620.80

313

14:30:05

620.80

1

14:30:05

620.80

50

14:30:09

620.80

4,750

14:30:12

620.80

926

14:30:12

620.80

770

14:30:12

620.80

1,230

14:30:12

620.80

1,600

14:30:23

621.10

3,542

14:30:24

621.10

2,000

14:30:24

621.10

2,000

14:30:26

621.10

1,486

14:30:26

621.10

5

14:30:31

621.10

1,391

14:30:36

621.00

841

14:30:36

621.00

21

14:30:36

621.00

376

14:30:36

621.00

570

14:30:42

620.80

3,835

14:30:42

620.80

141

14:31:05

620.90

1,390

14:31:12

620.80

1,088

14:31:12

620.80

1,284

14:31:12

620.80

4,209

14:31:23

620.90

2,648

14:31:36

620.90

1,244

14:32:16

621.00

104

14:32:16

621.00

1,465

14:32:22

621.40

1,310

14:32:22

621.40

1,000

14:32:22

621.40

2,000

14:32:22

621.40

1,000

14:32:23

621.40

202

14:32:25

621.30

400

14:32:25

621.30

1,500

14:32:25

621.30

5,631

14:32:29

621.60

1,615

14:32:30

621.50

1,336

14:32:30

621.50

1,000

14:32:30

621.50

1,498

14:32:31

621.40

701

14:32:31

621.40

1,000

14:32:31

621.40

2,000

14:32:32

621.40

1,748

14:32:32

621.40

1,000

14:32:38

621.40

1,303

14:32:38

621.40

1,541

14:32:42

621.40

818

14:32:47

621.30

3,526

14:32:55

621.20

2,810

14:33:12

621.00

3,328

14:34:07

620.60

1,447

14:34:42

621.00

1,689

14:34:46

620.80

1,448

14:34:46

620.80

1,300

14:34:46

620.80

2,000

14:34:52

620.70

2,092

14:34:53

620.70

830

14:34:53

620.70

618

14:34:56

620.80

489

14:34:56

620.80

1,000

14:34:56

620.80

1,709

14:34:56

620.80

2,000

14:35:01

620.70

2,638

14:35:01

620.70

1,022

14:35:25

621.00

2,000

14:35:25

621.00

1,500

14:35:25

621.00

1,200

14:35:25

621.00

4,939

14:35:33

621.10

793

14:35:33

621.10

2,000

14:35:55

621.40

2,920

14:35:59

621.30

490

14:35:59

621.30

5,427

14:35:59

621.30

4,825

14:36:30

621.30

1,286

14:36:41

621.20

3,976

14:37:04

621.10

286

14:37:04

621.10

2,024

14:37:05

621.10

222

14:37:15

620.80

1,463

14:37:15

620.90

3,155

14:37:28

620.70

1,067

14:37:31

620.70

550

14:37:31

620.70

396

14:37:31

620.70

550

14:37:31

620.70

1,469

14:37:31

620.70

124

14:37:37

620.70

1,733

14:38:20

620.70

5,127

14:38:24

620.70

1,816

14:38:24

620.70

2,290

14:38:39

620.60

1,744

14:38:39

620.60

3,175

14:39:23

620.70

1,349

14:39:51

620.80

1,509

14:39:51

620.80

1,479

14:39:57

620.60

191

14:40:00

620.60

2,293

14:40:26

621.00

1,199

14:40:27

620.90

501

14:40:28

620.90

2,000

14:40:28

620.90

1,000

14:40:34

620.90

141

14:40:34

620.90

1,401

14:40:36

620.90

1,518

14:40:46

621.00

266

14:40:46

621.00

665

14:40:46

621.00

801

14:40:48

621.00

1,540

14:40:54

620.90

1,454

14:40:54

620.90

4,494

14:41:07

620.90

3,496

14:41:10

620.90

3,150

14:41:25

620.70

191

14:41:25

620.70

672

14:41:25

620.70

4,175

14:41:33

620.80

1,316

14:41:33

620.80

592

14:41:39

620.80

1,440

14:41:39

620.80

2,000

14:41:39

620.80

800

14:42:04

620.60

1,261

14:42:12

620.60

1,812

14:42:12

620.60

2,000

14:42:21

620.60

213

14:42:21

620.60

2,198

14:42:21

620.60

1,924

14:42:22

620.60

751

14:42:22

620.60

2,000

14:42:22

620.60

413

14:42:22

620.60

9

14:42:47

620.90

1,250

14:42:52

620.90

1,644

14:42:54

620.90

653

14:42:54

620.90

1,487

14:43:00

621.00

1,426

14:43:05

621.10

1,544

14:43:05

621.10

750

14:43:08

621.10

574

14:43:08

621.10

830

14:43:08

621.10

1,026

14:43:16

621.10

1,427

14:43:17

621.10

1,607

14:43:36

621.30

1,307

14:43:50

621.30

125

14:43:50

621.30

2,000

14:44:09

621.30

4,640

14:44:13

621.20

3,578

14:44:29

621.20

522

14:44:29

621.20

86

14:44:29

621.20

291

14:44:30

621.20

27

14:44:30

621.20

200

14:44:30

621.20

727

14:45:23

621.10

2,075

14:45:23

621.10

1,000

14:45:23

621.00

2,000

14:45:24

621.00

1,000

14:45:24

621.00

1,907

14:45:24

621.00

1,000

14:45:24

621.00

1,000

14:45:24

621.00

2,000

14:45:25

621.00

2,000

14:45:35

621.10

10

14:45:35

621.10

988

14:45:35

621.10

1,000

14:45:35

621.10

2,000

14:45:35

621.10

1,297

14:45:36

621.00

1,636

14:45:39

621.10

154

14:45:39

621.10

1,594

14:45:39

621.00

4,698

14:45:45

620.90

4,516

14:45:51

620.80

2,893

14:45:51

620.80

436

14:45:56

620.70

2,718

14:46:01

620.60

1,233

14:46:01

620.60

1,000

14:46:50

620.50

1,397

14:46:50

620.50

354

14:46:50

620.50

1,563

14:46:50

620.50

1,563

14:46:52

620.50

2,733

14:47:10

620.20

232

14:47:10

620.20

502

14:47:10

620.20

1,708

14:47:10

620.20

312

14:47:29

620.50

1,450

14:47:29

620.50

1,000

14:47:31

620.50

477

14:47:31

620.50

1,000

14:47:31

620.50

427

14:47:36

620.40

182

14:47:41

620.50

1,272

14:47:50

620.40

1,102

14:47:50

620.40

1,500

14:47:50

620.40

2,602

14:47:59

620.40

266

14:47:59

620.40

591

14:48:00

620.40

1,032

14:48:57

620.50

3,216

14:48:57

620.50

304

14:48:57

620.50

589

14:48:59

620.50

881

14:49:00

620.50

23

14:49:01

620.50

810

14:49:01

620.50

1

14:49:30

620.40

1,316

14:49:47

620.50

3,191

14:49:47

620.50

85

14:50:02

620.40

1,342

14:50:22

620.10

2,211

14:50:29

620.10

133

14:50:30

620.10

224

14:50:30

620.10

560

14:50:30

620.10

35

14:50:41

619.90

2,973

14:50:46

619.90

56

14:50:46

619.90

622

14:50:47

619.90

959

14:50:47

619.90

1,679

14:50:47

619.90

71

14:50:47

619.90

100

14:50:53

620.20

1,212

14:50:53

620.20

3,320

14:50:55

620.10

24

14:50:56

620.10

1,885

14:50:56

620.10

4,494

14:51:03

619.80

1,983

14:51:07

619.80

1,828

14:51:08

619.80

1,231

14:51:08

619.80

214

14:51:51

619.50

2,945

14:51:52

619.50

1,255

14:52:01

619.50

1,871

14:52:18

619.30

1,191

14:52:22

619.50

54

14:52:22

619.50

2,501

14:52:23

619.60

253

14:52:23

619.60

135

14:52:23

619.60

809

14:52:30

619.60

676

14:52:30

619.60

1,500

14:52:30

619.60

3,287

14:52:30

619.60

1,200

14:52:45

619.50

3,031

14:52:52

619.50

1,340

14:52:52

619.50

2,250

14:52:54

619.50

136

14:52:55

619.50

552

14:52:55

619.50

1,112

14:53:03

619.60

238

14:53:03

619.60

478

14:53:03

619.60

900

14:53:03

619.60

594

14:53:51

619.90

600

14:53:51

619.90

961

14:53:51

619.90

1,100

14:53:56

620.00

1,420

14:53:56

620.00

1,700

14:53:59

620.10

2,886

14:54:00

620.10

3,198

14:54:00

620.10

2,000

14:54:00

620.10

2,357

14:54:01

620.10

1,470

14:54:10

620.20

1,240

14:54:18

620.20

2,000

14:54:18

620.20

1,032

14:54:18

620.20

1,540

14:54:22

620.10

2,000

14:54:22

620.10

289

14:54:31

620.10

4,778

14:54:32

620.10

2,136

14:54:40

620.00

2,405

14:54:54

620.10

3,548

14:54:54

620.10

165

14:54:57

620.10

2,065

14:54:57

620.10

1

14:55:19

620.00

20

14:55:22

620.00

887

14:55:25

620.00

21

14:55:25

620.00

2,400

14:55:25

620.00

2,120

14:55:31

620.30

2,302

14:55:35

620.30

643

14:55:35

620.30

800

14:55:41

620.40

1,723

14:55:50

620.50

1,664

14:55:50

620.50

100

14:56:21

620.30

2,277

14:56:26

620.20

1,896

14:56:31

620.20

2,000

14:56:32

620.20

1,645

14:56:34

620.10

3,440

14:56:34

620.10

516

14:56:39

620.30

1,322

14:57:08

620.30

474

14:57:08

620.30

747

14:57:11

620.30

775

14:57:11

620.30

558

14:57:13

620.40

102

14:57:13

620.40

1,104

14:57:21

620.40

1,714

14:57:21

620.40

1,800

14:57:24

620.40

1,196

14:57:24

620.40

1,954

14:57:24

620.40

244

14:57:26

620.40

980

14:57:40

620.40

116

14:57:40

620.40

416

14:57:40

620.40

505

14:57:54

620.40

1,161

14:57:56

620.40

469

14:58:32

620.40

3,538

14:58:50

620.50

462

14:58:51

620.50

2,088

14:59:21

620.50

256

14:59:21

620.50

68

14:59:21

620.50

2,000

14:59:21

620.50

2,000

14:59:21

620.50

4,067

14:59:21

620.50

499

14:59:46

620.60

4,030

14:59:48

620.60

163

14:59:48

620.60

516

14:59:48

620.60

494

14:59:48

620.60

240

15:00:00

620.80

2,000

15:00:00

620.80

516

15:00:00

620.80

492

15:00:00

620.80

107

15:00:03

620.90

2,693

15:00:08

620.90

518

15:00:08

620.90

863

15:00:18

620.80

4,706

15:00:20

620.80

4,710

15:00:24

620.80

4,351

15:00:26

620.80

2,108

15:00:40

620.70

1,658

15:00:44

620.70

16

15:00:44

620.70

2,835

15:00:44

620.70

14

15:00:49

620.70

53

15:00:52

620.70

636

15:00:52

620.70

370

15:00:52

620.70

779

15:00:52

620.70

173

15:01:00

620.70

1,259

15:01:16

620.60

240

15:01:16

620.60

135

15:01:16

620.60

148

15:01:16

620.60

13

15:01:40

620.60

141

15:01:40

620.60

627

15:01:43

620.60

2,184

15:01:45

620.80

1,000

15:01:45

620.80

2,000

15:01:45

620.80

2,000

15:01:45

620.80

1,336

15:01:46

620.80

417

15:01:46

620.80

800

15:01:46

620.80

2,790

15:01:49

620.90

1,952

15:01:49

620.90

712

15:01:49

620.90

1,224

15:01:50

620.90

1,736

15:01:51

620.90

2,000

15:01:51

620.90

1,736

15:01:51

620.90

1,032

15:01:51

620.90

2,000

15:01:52

620.90

377

15:02:00

620.80

184

15:02:00

620.80

3,119

15:02:00

620.80

250

15:02:01

620.80

603

15:02:01

620.80

429

15:02:01

620.80

4,175

15:02:06

620.80

1,367

15:02:06

620.80

1,302

15:02:07

620.80

1,320

15:02:08

620.80

1,337

15:02:10

620.70

911

15:02:10

620.70

1,600

15:02:12

620.70

1,100

15:02:12

620.70

3,018

15:02:12

620.70

371

15:02:15

620.70

3,758

15:02:16

620.70

1,637

15:02:25

620.70

332

15:02:25

620.70

1,202

15:02:25

620.70

3,658

15:02:44

620.60

567

15:02:44

620.60

2,399

15:02:49

620.60

125

15:02:49

620.60

2,540

15:03:25

620.60

1,457

15:03:29

620.60

100

15:03:29

620.60

429

15:03:29

620.60

642

15:03:29

620.60

234

15:03:57

620.50

1,185

15:04:13

620.60

238

15:04:13

620.60

1,000

15:04:13

620.60

367

15:04:14

620.60

526

15:04:14

620.60

762

15:04:44

620.70

2,151

15:05:02

620.90

1,287

15:05:07

620.90

2,263

15:05:07

620.90

2,000

15:05:08

620.90

3,511

15:05:27

621.00

1,610

15:05:27

621.00

2,000

15:05:29

620.90

1,400

15:05:40

621.00

1,000

15:05:40

621.00

1,000

15:05:40

621.00

1,000

15:05:40

621.00

2,000

15:05:40

621.00

100

15:05:42

621.00

2,274

15:05:42

621.00

2,000

15:05:44

620.90

4,515

15:05:54

620.90

1,915

15:05:54

620.90

210

15:06:12

620.90

2,293

15:06:31

621.00

1,190

15:06:31

621.00

1,375

15:06:51

620.90

1,486

15:07:19

621.00

3,369

15:07:24

621.00

111

15:07:24

621.00

2,000

15:07:24

621.00

364

15:07:50

621.00

131

15:07:50

621.00

791

15:07:50

621.00

289

15:07:58

621.00

762

15:07:58

621.00

498

15:07:59

621.00

1,274

15:07:59

621.00

1,773

15:07:59

621.00

287

15:08:03

620.90

356

15:08:03

620.90

1,362

15:08:03

620.90

1,600

15:08:08

621.00

1,298

15:08:08

621.00

997

15:08:08

621.00

2,340

15:08:08

621.00

780

15:08:15

621.20

92

15:08:15

621.20

1,605

15:08:15

621.20

2,000

15:08:18

621.20

1,203

15:08:28

621.20

1,784

15:08:32

621.20

3,537

15:08:48

621.40

77

15:08:49

621.40

1,731

15:08:49

621.40

780

15:08:50

621.40

16

15:08:50

621.40

320

15:08:50

621.40

780

15:08:52

621.40

2,000

15:08:53

621.40

1,676

15:09:09

621.50

1,350

15:09:22

621.80

367

15:09:22

621.80

1,500

15:09:22

621.80

1,420

15:09:37

621.90

1,551

15:09:37

621.90

1,373

15:09:42

622.00

1,975

15:09:43

622.00

475

15:09:44

622.00

144

15:09:44

622.00

559

15:09:47

622.00

1,391

15:09:59

622.10

1,213

15:10:03

622.00

1,278

15:10:21

621.90

2,239

15:10:21

621.90

1,652

15:10:21

621.90

933

15:10:22

621.90

1,558

15:10:22

621.90

2,000

15:10:27

621.70

1,983

15:10:28

621.70

92

15:10:28

621.70

1,900

15:10:45

621.80

1,666

15:10:45

621.80

2,822

15:10:49

621.80

2,500

15:11:02

621.60

823

15:11:02

621.60

2,540

15:11:05

621.60

515

15:11:05

621.60

97

15:11:05

621.60

600

15:11:23

621.50

2,169

15:11:54

621.40

4,011

15:11:56

621.30

3,534

15:12:29

620.60

595

15:12:29

620.60

4,068

15:12:41

620.60

1,768

15:12:41

620.60

502

15:12:41

620.60

3,054

15:13:18

620.70

2,892

15:13:18

620.70

1,800

15:13:49

620.90

300

15:14:00

620.90

2,472

15:14:51

621.00

725

15:14:51

621.00

472

15:15:00

620.90

1,450

15:15:00

620.90

1,000

15:15:00

620.90

4,026

15:15:15

620.80

2,000

15:15:20

620.90

206

15:15:20

620.90

2,043

15:15:20

620.90

85

15:15:20

620.90

2,000

15:15:20

620.90

217

15:15:30

620.80

2,311

15:15:30

620.80

200

15:15:53

620.80

501

15:15:53

620.80

1,856

15:15:54

620.70

1,633

15:15:54

620.70

1,000

15:15:56

620.60

3,800

15:16:07

620.70

2,678

15:16:07

620.70

459

15:16:07

620.70

196

15:16:07

620.70

275

15:16:12

620.60

217

15:16:12

620.60

359

15:16:12

620.60

519

15:17:20

621.00

539

15:17:20

621.00

1,000

15:17:20

621.00

1,375

15:17:20

621.00

2,000

15:17:20

621.00

130

15:17:21

621.00

220

15:17:21

621.00

2,000

15:17:21

621.00

200

15:17:21

621.00

1,000

15:17:23

620.90

1,209

15:17:27

620.80

875

15:17:27

620.80

1,000

15:17:27

620.90

4,616

15:17:30

620.80

31

15:17:30

620.80

646

15:17:31

620.80

2,156

15:17:54

620.70

807

15:17:54

620.70

32

15:17:54

620.70

3,800

15:18:00

620.70

1,276

15:18:00

620.70

563

15:18:00

620.70

532

15:19:01

620.60

813

15:19:01

620.60

1,000

15:19:01

620.60

2,000

15:19:01

620.60

1,929

15:19:01

620.60

3,548

15:19:05

620.50

45

15:19:05

620.50

2,698

15:19:13

620.60

394

15:19:13

620.60

2,000

15:19:13

620.60

1,915

15:19:24

620.60

4,212

15:19:24

620.60

500

15:19:25

620.60

1,522

15:19:26

620.60

2,000

15:19:36

620.60

871

15:19:36

620.60

200

15:19:36

620.60

2,000

15:19:36

620.60

3,360

15:19:36

620.60

1,200

15:19:49

620.60

4,187

15:20:10

620.80

1,928

15:20:10

620.80

188

15:20:28

620.90

944

15:20:28

620.90

257

15:20:46

620.80

4,837

15:20:52

620.50

1,399

15:20:54

620.50

2,770

15:20:57

620.60

1,325

15:20:57

620.60

2,000

15:20:58

620.60

1,383

15:21:17

620.70

2,905

15:21:22

620.70

2,008

15:21:23

620.70

935

15:21:23

620.70

815

15:21:30

620.70

1,246

15:21:31

620.70

740

15:21:31

620.70

2,000

15:21:53

620.60

2,000

15:21:53

620.60

1,770

15:21:53

620.60

2,000

15:21:54

620.60

1,395

15:21:54

620.60

1,072

15:21:54

620.60

1,000

15:21:54

620.60

1,000

15:21:54

620.60

2,000

15:21:58

620.50

4,056

15:22:00

620.50

3,086

15:22:00

620.60

1,982

15:22:04

620.50

3,075

15:22:14

620.30

261

15:22:14

620.30

1,027

15:22:14

620.30

223

15:22:26

620.20

1,845

15:22:36

620.00

3,499

15:22:36

620.00

44

15:22:36

620.00

74

15:22:37

620.00

1,392

15:22:49

620.00

516

15:22:49

620.00

651

15:22:49

620.00

454

15:23:26

619.90

4,069

15:23:35

619.90

3,334

15:23:35

619.90

164

15:24:05

620.00

1,603

15:24:07

620.00

4,790

15:24:07

620.00

55

15:24:10

620.00

4,200

15:24:30

620.20

2,653

15:24:52

620.40

913

15:24:52

620.40

2,820

15:25:00

620.30

661

15:25:01

620.30

246

15:25:01

620.30

2,000

15:25:01

620.30

601

15:25:01

620.30

108

15:25:01

620.30

878

15:25:01

620.30

1,619

15:25:01

620.30

486

15:25:01

620.30

461

15:25:07

620.30

1,419

15:25:07

620.40

1,650

15:25:10

620.30

856

15:25:10

620.30

6,450

15:25:10

620.30

1,829

15:25:11

620.40

2,000

15:25:17

620.40

5,034

15:25:23

620.40

3,744

15:25:27

620.30

1,369

15:25:29

620.20

182

15:25:29

620.20

255

15:25:54

620.30

3,203

15:26:07

620.70

130

15:26:07

620.70

200

15:26:08

620.70

1,000

15:26:08

620.70

412

15:26:08

620.70

1,388

15:26:08

620.70

1,928

15:26:08

620.70

1,388

15:26:08

620.70

200

15:26:09

620.70

298

15:26:10

620.60

1,306

15:26:11

620.50

1,392

15:26:11

620.50

4,486

15:26:23

620.40

615

15:26:23

620.40

1,600

15:26:23

620.40

3,192

15:26:23

620.40

468

15:26:23

620.40

236

15:26:31

620.30

1,446

15:26:44

620.40

1,156

15:26:45

620.40

2,712

15:26:56

620.50

500

15:26:57

620.50

1,680

15:27:06

620.50

534

15:27:11

620.40

2,786

15:27:12

620.40

1,533

15:27:18

620.40

1,293

15:27:34

620.40

1,400

15:28:06

620.80

1,524

15:28:06

620.80

3,593

15:28:09

620.70

5,478

15:28:10

620.70

1,204

15:28:28

620.50

1,448

15:28:33

620.40

250

15:28:35

620.40

1,361

15:28:35

620.40

191

15:28:39

620.40

4,441

15:28:52

620.30

806

15:28:52

620.30

2,036

15:28:52

620.30

162

15:29:01

620.20

2,251

15:29:51

620.70

1,282

15:29:52

620.70

1,860

15:29:52

620.70

80

15:29:59

620.80

130

15:29:59

620.80

2,000

15:30:00

620.80

537

15:30:00

620.80

725

15:30:02

620.80

1,291

15:30:23

620.80

1,117

15:30:23

620.80

2,000

15:30:23

620.80

16

15:30:26

620.80

2,000

15:30:35

620.80

4,102

15:30:35

620.80

368

15:30:35

620.80

116

15:30:54

620.90

1,600

15:30:54

620.90

3,952

15:30:54

620.90

600

15:31:06

620.90

3,499

15:31:17

620.90

171

15:31:17

620.90

186

15:31:17

620.90

2,016

15:31:17

620.90

1,549

15:31:17

620.90

292

15:31:21

620.90

1,476

15:31:52

620.70

620

15:32:51

620.70

1,322

15:32:51

620.70

1,597

15:32:54

620.80

601

15:32:54

620.80

930

15:33:06

620.90

1,712

15:33:06

620.90

2,000

15:33:22

620.90

4,910

15:33:23

620.90

536

15:33:24

620.90

4,209

15:33:24

620.90

168

15:33:29

620.90

1,180

15:33:29

620.90

95

15:33:36

620.90

3,598

15:33:45

620.80

300

15:33:54

620.90

70

15:33:54

620.90

524

15:33:54

620.90

59

15:33:54

620.90

82

15:33:54

620.90

70

15:33:55

620.90

408

15:33:55

620.90

79

15:33:55

620.90

1,314

15:34:11

620.90

85

15:34:11

620.90

108

15:34:11

620.90

103

15:34:11

620.90

65

15:34:15

620.90

2,280

15:35:02

620.90

2,707

15:35:02

620.90

1,334

15:35:16

620.80

1,662

15:35:51

620.70

1,252

15:36:03

620.60

425

15:36:07

620.70

2,000

15:36:07

620.70

1,323

15:36:07

620.70

1,000

15:36:17

620.60

253

15:36:17

620.60

2,900

15:36:28

620.60

3,090

15:36:28

620.60

328

15:36:47

620.70

4,455

15:36:48

620.70

1,070

15:36:48

620.70

356

15:36:56

620.60

2,527

15:36:56

620.60

182

15:37:12

620.60

92

15:37:12

620.60

3,800

15:37:30

620.90

224

15:37:30

620.90

1,000

15:37:32

620.80

2,737

15:37:35

620.90

800

15:37:35

620.90

1,000

15:37:53

621.00

1,328

15:38:03

621.00

1,310

15:38:05

621.00

712

15:38:05

621.00

2,000

15:38:05

621.00

1,203

15:38:05

621.00

624

15:38:05

621.00

1,225

15:38:05

621.00

226

15:38:05

621.00

1,538

15:38:06

620.90

1,371

15:38:07

620.90

1,261

15:38:07

620.90

535

15:38:07

620.90

2,000

15:38:07

620.90

1,310

15:38:16

620.80

1,357

15:38:16

620.80

2,237

15:38:43

620.70

1,980

15:38:43

620.70

1,561

15:39:17

620.50

2,171

15:39:17

620.50

631

15:39:17

620.50

161

15:39:17

620.50

163

15:39:17

620.50

515

15:39:23

620.50

1,083

15:39:53

620.20

2,709

15:39:58

620.20

1,437

15:40:07

620.20

2,086

15:40:14

620.10

878

15:40:20

620.10

1,761

15:40:46

620.40

1,297

15:40:48

620.40

1,362

15:40:52

620.50

3,964

15:40:52

620.50

1,362

15:41:00

620.60

2,438

15:41:01

620.60

2,772

15:41:10

620.50

1,205

15:41:10

620.50

516

15:41:21

620.50

1,020

15:41:31

620.50

1,371

15:41:42

620.60

688

15:41:42

620.60

505

15:41:47

620.60

529

15:41:47

620.60

808

15:41:47

620.60

558

15:41:48

620.60

1,461

15:41:56

620.50

4,396

15:41:57

620.50

1,336

15:41:57

620.50

3,210

15:41:57

620.50

1,740

15:42:09

620.60

1,514

15:42:10

620.60

1,000

15:42:10

620.60

2,000

15:42:10

620.60

2,000

15:42:10

620.60

866

15:42:11

620.70

1,000

15:42:11

620.70

1,000

15:42:11

620.70

1,000

15:42:11

620.70

2,000

15:42:11

620.70

1,310

15:42:14

620.70

2,538

15:42:14

620.80

1,484

15:42:14

620.70

1,427

15:42:14

620.70

2,000

15:42:15

620.80

542

15:42:15

620.80

1,427

15:42:15

620.80

1,427

15:42:15

620.80

1,265

15:42:15

620.80

1,265

15:42:15

620.80

3,543

15:42:15

620.80

516

15:42:15

620.70

2,000

15:42:18

620.70

2,000

15:42:18

620.70

1,427

15:42:21

620.70

800

15:42:24

620.70

1,303

15:42:25

620.50

1,674

15:42:26

620.50

3,750

15:42:31

620.50

1,776

15:42:32

620.50

130

15:42:33

620.50

1,000

15:42:33

620.50

2,000

15:42:44

620.40

2,475

15:42:44

620.50

1,886

15:42:44

620.50

1,000

15:42:44

620.50

2,000

15:42:44

620.50

1,000

15:42:48

620.40

2,366

15:43:11

620.40

1,971

15:43:11

620.40

312

15:43:11

620.40

700

15:43:25

620.50

1,630

15:43:25

620.50

1,000

15:43:25

620.50

1,349

15:43:53

620.00

4,456

15:43:55

620.00

124

15:43:55

620.00

1,600

15:44:15

620.00

468

15:44:15

620.00

965

15:44:15

620.00

1,233

15:44:20

619.90

1,527

15:44:32

620.00

1,483

15:44:32

620.00

2,333

15:44:48

619.90

307

15:45:08

620.00

349

15:45:13

620.10

2,000

15:45:15

620.10

2,000

15:45:16

620.10

958

15:45:16

620.10

3,176

15:45:16

620.10

1,600

15:45:17

620.10

590

15:45:24

620.10

3,700

15:45:36

620.10

43

15:45:36

620.10

684

15:45:36

620.10

222

15:45:36

620.10

821

15:45:36

620.10

789

15:46:00

620.00

331

15:46:00

620.00

1,526

15:46:22

619.80

2,105

15:46:29

619.70

1,339

15:46:43

619.70

1,000

15:46:47

619.70

130

15:46:47

619.70

2,000

15:46:49

619.70

1,210

15:46:56

619.60

1,342

15:46:56

619.60

546

15:46:57

619.60

732

15:46:57

619.60

658

15:47:06

619.50

1,627

15:47:06

619.50

786

15:47:07

619.50

439

15:47:21

619.40

248

15:47:46

619.70

368

15:47:47

619.70

728

15:47:48

619.70

4,464

15:47:50

619.70

114

15:47:50

619.70

2,000

15:47:50

619.70

1,188

15:47:56

619.60

1,546

15:47:58

619.60

300

15:47:59

619.60

4,612

15:48:15

619.50

1,615

15:48:15

619.50

3,066

15:48:30

619.50

2,478

15:48:30

619.50

71

15:48:47

619.40

830

15:48:47

619.40

1,198

15:49:04

619.40

665

15:49:04

619.40

1,176

15:49:14

619.50

1,090

15:49:14

619.50

1,000

15:49:19

619.40

2,000

15:49:19

619.40

3,713

15:49:19

619.40

869

15:49:19

619.40

221

15:49:20

619.40

41

15:50:02

619.30

272

15:50:02

619.30

2,187

15:50:02

619.30

1,000

15:50:04

619.30

197

15:50:04

619.30

454

15:50:04

619.30

535

15:50:07

619.40

233

15:50:46

619.50

1,893

15:50:46

619.50

2,000

15:50:46

619.50

2,425

15:50:46

619.50

1,912

15:50:58

619.30

191

15:50:58

619.30

410

15:50:58

619.30

1,093

15:50:58

619.30

2,677

15:50:58

619.30

642

15:51:03

619.20

1,179

15:51:06

619.20

231

15:51:06

619.20

1,601

15:51:18

619.30

4,497

15:51:20

619.20

206

15:51:20

619.20

3,581

15:51:55

619.00

3,782

15:52:06

618.90

211

15:52:07

618.90

1,926

15:52:30

618.80

1,190

15:52:36

618.80

475

15:53:01

618.90

4,808

15:53:23

618.90

4,291

15:53:24

618.80

1,397

15:53:24

618.90

3,024

15:53:32

618.70

473

15:53:33

618.70

348

15:53:33

618.70

985

15:53:36

618.70

1,768

15:54:43

619.00

1,000

15:54:43

619.00

931

15:54:43

619.00

2,332

15:54:44

619.00

650

15:54:44

619.00

2,000

15:54:45

619.00

1,000

15:54:45

619.00

1,349

15:54:45

619.00

2,000

15:54:45

619.00

1,000

15:54:45

619.00

1,000

15:54:45

619.00

2,000

15:54:47

619.00

237

15:54:47

619.00

2,198

15:54:47

619.00

2,000

15:54:47

619.00

5,601

15:54:48

619.00

129

15:54:48

619.00

2,000

15:54:57

618.80

150

15:54:57

618.80

1,173

15:55:02

618.80

1,438

15:55:07

618.80

418

15:55:16

618.80

2,281

15:55:16

618.80

1,144

15:55:47

618.70

1,328

15:55:47

618.70

382

15:56:10

618.90

5,484

15:56:13

618.90

921

15:56:13

618.90

3,800

15:56:14

618.90

1,840

15:56:39

618.90

1,007

15:56:39

618.90

1,000

15:56:59

618.90

182

15:56:59

618.90

1,030

15:57:13

619.00

1,000

15:57:13

619.00

2,000

15:57:13

619.00

195

15:57:13

619.00

5,705

15:57:16

618.80

367

15:57:22

618.80

1,412

15:57:26

618.80

1,251

15:57:26

618.80

300

15:57:26

618.80

45

15:57:33

618.80

4,121

15:57:35

618.80

1,299

15:57:39

618.70

347

15:57:52

618.70

3,081

15:58:29

618.60

1,712

15:58:29

618.60

410

15:58:29

618.60

300

15:58:29

618.60

1,000

15:58:29

618.60

509

15:58:29

618.60

2,000

15:58:29

618.60

1,000

15:58:30

618.60

3,647

15:58:30

618.60

372

15:58:35

618.60

3,408

15:58:52

618.60

991

15:58:56

618.60

2,356

15:59:16

618.60

2,000

15:59:16

618.60

1,462

15:59:16

618.60

2,518

15:59:17

618.60

1,237

15:59:17

618.60

329

15:59:17

618.60

550

15:59:27

618.50

2,788

15:59:28

618.50

2,000

15:59:28

618.50

788

15:59:28

618.50

3,727

15:59:42

618.70

1,700

15:59:52

618.70

1,335

15:59:52

618.70

1,800

16:00:02

618.70

3,092

16:00:10

618.70

4,540

16:00:30

618.90

946

16:00:30

618.90

1,100

16:00:30

618.90

1,200

16:00:30

618.90

1,000

16:00:30

618.90

1,804

16:00:36

618.80

1,286

16:00:36

618.80

983

16:01:00

618.60

3,536

16:01:03

618.60

1,321

16:01:03

618.60

806

16:01:35

618.70

595

16:01:35

618.70

2,110

16:01:35

618.70

4,155

16:01:35

618.70

660

16:01:46

618.70

13

16:01:46

618.70

1,711

16:01:46

618.70

1,527

16:02:27

618.60

1,414

16:02:30

618.60

933

16:02:30

618.60

1,141

16:02:47

618.40

2,455

16:02:53

618.30

1,843

16:03:10

618.40

146

16:03:10

618.40

1,200

16:03:10

618.40

1,000

16:03:10

618.40

2,000

16:03:10

618.40

1,000

16:03:10

618.40

2,000

16:03:10

618.40

1,508

16:03:10

618.40

990

16:03:10

618.40

125

16:03:20

618.30

193

16:03:20

618.30

1,000

16:03:20

618.30

1,590

16:03:37

618.30

1,195

16:03:51

618.30

1,038

16:03:51

618.30

100

16:03:51

618.30

100

16:03:51

618.30

962

16:03:51

618.30

1,035

16:04:13

618.20

2,681

16:04:14

618.20

510

16:04:14

618.20

2,000

16:04:14

618.20

569

16:04:15

618.20

1,437

16:04:47

618.60

2,687

16:04:47

618.60

2,507

16:04:56

618.70

1,518

16:04:56

618.70

950

16:04:56

618.60

607

16:04:56

618.60

1,015

16:04:56

618.60

3,700

16:04:56

618.70

71

16:04:56

618.70

550

16:04:56

618.70

2,000

16:04:56

618.70

1,200

16:04:56

618.70

2,000

16:04:56

618.70

200

16:05:01

618.60

201

16:05:01

618.60

2,000

16:05:01

618.60

572

16:05:01

618.60

228

16:05:01

618.60

4,505

16:05:55

618.60

5,204

16:05:56

618.60

1,281

16:05:56

618.60

1,000

16:06:21

618.50

130

16:06:32

618.50

982

16:06:45

618.50

1,501

16:06:45

618.50

3,506

16:07:33

618.50

2,000

16:07:43

618.60

759

16:07:43

618.60

700

16:07:43

618.60

2,000

16:07:45

618.50

175

16:07:45

618.50

1,400

16:08:04

618.70

445

16:08:04

618.70

1,862

16:08:09

618.70

767

16:08:09

618.70

326

16:08:09

618.70

113

16:08:55

618.90

32

16:08:55

618.90

1,200

16:08:55

618.90

1,265

16:08:55

618.90

2,000

16:08:55

618.90

1,323

16:08:55

618.90

1,600

16:09:01

619.00

340

16:09:01

619.00

1,500

16:09:01

619.00

1,959

16:09:01

619.00

1,178

16:09:01

619.00

2,073

16:09:11

619.00

133

16:09:11

619.00

1,633

16:09:19

619.00

2,198

16:09:19

619.00

1,827

16:09:19

619.00

286

16:09:21

619.00

406

16:09:52

618.80

515

16:09:52

618.80

2,879

16:09:52

618.80

1,337

16:09:59

618.80

153

16:09:59

618.80

167

16:10:00

618.80

113

16:10:00

618.80

1,200

16:10:00

618.80

981

16:10:00

618.80

1,992

16:10:00

618.80

69

16:10:00

618.80

24

16:10:00

618.80

200

16:10:30

618.50

1,520

16:10:57

618.80

1,400

16:10:57

618.80

1,310

16:11:50

618.80

244

16:11:50

618.80

1,375

16:11:50

618.80

1,200

16:11:50

618.80

2,000

16:11:50

618.80

5,420

16:11:50

618.80

305

16:12:03

618.70

86

16:12:03

618.70

1,087

16:12:03

618.70

2,000

16:12:16

619.20

978

16:12:16

619.20

257

16:12:19

619.20

1,356

16:12:29

619.20

1,421

16:12:50

619.40

1,501

16:12:50

619.40

1,976

16:12:50

619.40

1,825

16:12:50

619.40

400

16:12:55

619.40

1,841

16:13:05

619.50

1,696

16:13:13

619.50

1,265

16:13:13

619.50

2,000

16:13:13

619.50

3,660

16:13:13

619.50

1,250

16:13:14

619.50

1,000

16:13:19

619.40

212

16:13:19

619.40

1,297

16:13:19

619.40

1,200

16:13:47

619.60

1,241

16:14:04

619.60

239

16:14:04

619.60

1,000

16:14:04

619.60

2,000

16:14:04

619.60

148

16:14:04

619.60

3,824

16:14:04

619.60

369

16:14:12

619.60

1,890

16:14:30

619.70

1,409

16:14:30

619.70

10

16:14:52

619.90

1,640

16:14:52

619.90

483

16:14:54

619.90

52

16:14:54

619.90

1,000

16:14:54

619.90

360

16:14:56

619.60

1,985

16:14:56

619.80

3,299

16:14:57

619.60

425

16:14:57

619.60

1,265

16:14:59

619.60

1,677

16:14:59

619.60

59

16:14:59

619.60

410

16:14:59

619.60

2,000

16:14:59

619.60

255

16:14:59

619.60

840

16:15:00

619.60

473

16:15:00

619.60

135

16:15:00

619.60

191

16:15:00

619.60

255

16:15:01

619.60

1,474

16:15:01

619.60

182

16:15:26

619.60

3,768

16:15:40

619.70

221

16:15:40

619.70

2,000

16:15:41

619.70

3,663

16:15:41

619.70

16

16:15:41

619.70

859

16:15:49

619.70

300

16:15:50

619.70

2,356

16:16:06

619.60

1,434

16:16:47

619.40

1,803

16:17:20

619.40

907

16:17:20

619.40

3,122

16:17:36

619.20

1,623

16:17:50

619.30

1,914

16:17:54

619.10

1,276

16:18:12

619.10

80

16:18:12

619.10

1,707

16:18:22

619.00

416

16:18:22

619.00

1,026

16:18:38

618.90

1,658

16:18:47

618.90

833

16:18:47

618.90

477

16:18:54

618.80

1,436

16:18:54

618.80

1,741

16:18:54

618.80

2,209

16:19:00

618.80

550

16:19:00

618.80

666

16:19:15

618.80

2,106

16:19:58

619.20

1,265

16:19:58

619.20

1,265

16:19:58

619.20

1,000

16:19:58

619.20

1,000

16:19:58

619.20

200

16:19:58

619.20

1,323

16:19:58

619.20

1,200

16:19:58

619.20

2,000

16:19:58

619.20

1,364

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
 
 
POSAKDDQABDDPKD

Related Charts

HSBC Holdings (HSBA)

0.00 (0.00%)
delayed 18:15PM