Source - RNS
RNS Number : 4022M
HSBC Holdings PLC
12 October 2016
 


 

HSBC HOLDINGS PLC

 

                     12 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:             

12 October 2016



Number of ordinary shares of US$0.50 each purchased:

3,052,616



Highest price paid per share:

£6.1990



Lowest price paid per share:

£6.1330



Volume weighted average price paid per share:

£6.1664

Following the purchase of these shares, the Company holds 147,406,069 of its ordinary shares in treasury and has 19,918,300,501 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,918,300,501. 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

08:01:06

615.00

1,322

08:01:06

615.00

1,437

08:01:38

615.10

845

08:01:38

615.10

905

08:02:01

615.30

1,218

08:02:01

615.30

1,284

08:03:24

615.80

485

08:03:24

615.80

913

08:03:49

616.00

1,361

08:03:50

615.70

2,795

08:04:00

615.50

1,779

08:04:56

616.10

384

08:04:56

616.10

1,008

08:04:56

616.10

4,708

08:05:36

616.00

1,856

08:05:44

615.80

798

08:05:44

615.80

1,570

08:05:55

615.80

1,524

08:06:09

616.10

1,092

08:06:09

616.10

1,700

08:06:27

616.50

434

08:06:27

616.50

1,000

08:07:30

616.90

3,037

08:07:39

617.20

1,000

08:07:39

617.20

1,877

08:08:28

616.90

497

08:08:28

616.80

824

08:08:28

616.80

1,000

08:08:28

616.80

2,000

08:08:28

616.90

4,994

08:09:22

616.90

330

08:09:22

616.90

1,539

08:09:41

617.00

374

08:09:41

616.90

1,216

08:09:41

617.00

1,798

08:09:41

617.00

3,720

08:09:53

616.70

1,369

08:09:57

616.80

650

08:09:57

616.80

961

08:10:16

616.80

2,993

08:10:27

616.40

1,263

08:10:27

616.40

1,666

08:10:39

616.20

1,363

08:10:46

616.10

612

08:10:46

616.10

1,406

08:11:38

616.40

107

08:11:38

616.40

231

08:11:38

616.40

1,391

08:11:38

616.40

2,198

08:11:59

616.60

755

08:11:59

616.60

3,783

08:12:07

616.70

1,534

08:13:00

616.80

448

08:13:00

616.80

1,809

08:13:30

616.90

2,783

08:14:05

617.20

235

08:14:05

617.20

1,017

08:14:08

617.20

734

08:14:08

617.20

1,226

08:14:24

617.20

1,946

08:14:51

617.40

499

08:14:51

617.40

911

08:15:30

617.50

2,505

08:15:36

617.50

1,236

08:15:36

617.50

1,385

08:15:46

617.40

1,316

08:15:51

617.30

602

08:15:51

617.30

1,000

08:15:51

617.40

1,392

08:16:03

617.40

244

08:16:03

617.40

1,847

08:16:24

617.40

94

08:16:24

617.40

466

08:16:24

617.40

904

08:16:24

617.40

1,976

08:16:35

617.30

174

08:16:35

617.30

503

08:16:35

617.30

1,000

08:16:59

617.50

54

08:16:59

617.50

179

08:16:59

617.50

365

08:16:59

617.50

932

08:17:13

617.70

1,977

08:17:18

617.70

17

08:17:18

617.70

132

08:17:18

617.70

187

08:17:18

617.70

295

08:17:18

617.70

389

08:17:18

617.70

564

08:17:33

617.90

853

08:17:43

618.10

46

08:17:43

618.10

853

08:17:43

618.10

1,000

08:17:43

618.10

2,000

08:17:46

618.10

409

08:17:46

618.10

853

08:17:56

618.10

340

08:17:56

618.10

1,000

08:17:56

618.10

1,277

08:17:56

618.10

2,310

08:17:58

617.90

511

08:17:58

617.90

2,000

08:17:58

618.00

3,285

08:18:33

617.90

426

08:18:33

617.90

4,634

08:18:34

617.90

372

08:18:34

617.90

1,000

08:18:34

617.90

2,000

08:19:28

618.00

644

08:19:32

618.10

930

08:19:32

618.10

2,000

08:19:39

618.30

1,300

08:19:39

618.30

2,000

08:19:41

618.40

42

08:19:45

618.40

930

08:19:45

618.40

1,524

08:19:45

618.40

1,789

08:19:45

618.40

2,335

08:19:53

618.40

3,459

08:19:58

618.40

72

08:19:58

618.40

1,400

08:20:00

618.40

361

08:20:00

618.40

928

08:20:00

618.40

1,000

08:20:29

618.10

552

08:20:29

618.10

950

08:20:29

618.10

1,000

08:20:29

618.10

1,000

08:20:29

618.10

2,000

08:20:30

618.00

4,009

08:20:38

618.00

3,449

08:21:05

618.30

1,475

08:21:20

618.20

200

08:21:20

618.20

2,721

08:21:46

618.30

2,700

08:21:58

618.30

80

08:21:58

618.30

2,525

08:22:29

618.40

658

08:22:29

618.40

1,155

08:22:29

618.40

1,247

08:22:58

618.40

195

08:22:58

618.40

1,176

08:22:58

618.40

1,278

08:23:06

618.60

980

08:23:06

618.60

2,000

08:23:10

618.60

1,228

08:23:29

618.80

680

08:23:29

618.80

1,157

08:23:32

618.80

201

08:23:32

618.80

1,100

08:23:33

618.80

120

08:23:33

618.80

443

08:23:46

618.80

1,384

08:23:46

618.80

3,133

08:23:47

618.80

439

08:23:47

618.70

1,312

08:23:47

618.80

1,400

08:23:50

618.60

3,068

08:24:12

618.70

150

08:24:12

618.70

150

08:24:12

618.70

1,900

08:24:24

618.60

1,305

08:24:46

618.50

2

08:24:46

618.50

1,915

08:25:05

618.60

770

08:25:05

618.60

988

08:25:17

618.50

1,281

08:25:36

618.30

2,052

08:26:08

618.10

4,374

08:26:11

618.30

481

08:26:11

618.30

644

08:26:11

618.30

1,596

08:26:28

618.20

4,607

08:26:30

618.20

3,296

08:26:37

618.10

1,414

08:26:39

618.10

1,397

08:26:39

618.10

1,527

08:26:39

618.10

4,277

08:26:43

618.00

1,425

08:26:43

617.90

2,177

08:27:00

617.60

4,123

08:27:05

617.50

1,971

08:27:18

617.60

1,017

08:27:45

617.70

2,458

08:28:09

617.80

318

08:28:09

617.80

1,678

08:28:10

617.70

2,004

08:28:39

617.70

1,330

08:29:20

617.30

504

08:29:20

617.30

1,079

08:30:02

617.30

2,472

08:30:07

617.20

2,179

08:30:14

617.10

1,540

08:30:27

616.90

667

08:30:27

616.90

700

08:30:28

616.90

1,865

08:30:29

616.90

629

08:30:29

616.90

925

08:30:29

616.90

928

08:30:29

616.90

1,227

08:30:39

616.90

2,239

08:30:40

616.90

1,388

08:30:42

616.90

556

08:30:48

616.70

10

08:30:48

616.70

978

08:30:48

616.70

1,626

08:31:00

616.60

2,620

08:31:01

616.60

475

08:31:01

616.60

930

08:31:01

616.60

1,316

08:31:01

616.60

1,860

08:31:01

616.60

1,937

08:31:02

616.60

1,147

08:31:03

616.60

130

08:31:03

616.60

200

08:31:15

616.60

164

08:31:15

616.60

1,000

08:31:15

616.60

1,000

08:31:23

616.50

54

08:31:23

616.60

650

08:31:23

616.60

4,274

08:31:24

616.50

3,115

08:31:31

616.60

398

08:31:31

616.60

512

08:31:31

616.60

2,473

08:32:01

616.70

1,597

08:32:27

616.20

1,500

08:32:45

616.40

309

08:32:45

616.40

4,995

08:32:46

616.40

20

08:32:46

616.40

595

08:32:46

616.30

1,300

08:32:46

616.40

1,531

08:32:46

616.30

2,000

08:32:47

616.40

1,029

08:32:48

616.40

264

08:32:48

616.40

500

08:32:48

616.40

1,000

08:32:48

616.40

1,000

08:32:48

616.40

1,018

08:32:48

616.40

1,060

08:32:48

616.40

1,200

08:32:48

616.40

1,401

08:32:53

616.30

1,283

08:32:57

616.30

1,200

08:32:57

616.30

1,496

08:32:57

616.30

2,000

08:33:01

616.20

1,364

08:33:01

616.20

2,572

08:33:02

616.00

49

08:33:02

616.00

2,061

08:33:12

616.20

1,039

08:33:18

616.20

126

08:33:18

616.20

1,000

08:33:18

616.10

1,322

08:33:18

616.20

2,195

08:33:44

616.30

1,373

08:33:44

616.30

1,771

08:34:03

616.20

20

08:34:03

616.20

1,480

08:34:31

616.00

331

08:34:31

616.00

1,014

08:34:33

616.00

195

08:34:33

616.00

791

08:34:33

616.00

1,256

08:34:33

616.00

1,669

08:34:33

616.00

2,000

08:34:33

616.00

8,909

08:34:56

616.00

5,087

08:35:01

616.00

178

08:35:01

616.00

594

08:35:01

616.00

3,101

08:35:06

616.00

2,789

08:35:12

616.10

216

08:35:12

616.10

263

08:35:16

616.10

220

08:35:16

616.10

299

08:35:16

616.10

2,000

08:35:16

616.10

2,000

08:35:16

616.10

4,723

08:35:17

616.10

1,000

08:35:23

616.20

8

08:35:23

616.20

52

08:35:23

616.20

494

08:35:23

616.20

1,655

08:35:27

616.10

1,480

08:35:37

615.90

195

08:35:37

615.90

222

08:35:37

616.00

735

08:35:37

616.00

786

08:35:37

615.90

1,000

08:35:37

615.90

1,778

08:35:37

616.10

4,553

08:35:49

616.10

490

08:35:49

616.10

1,000

08:35:49

616.10

1,000

08:35:49

616.10

1,000

08:35:49

616.10

1,681

08:35:49

616.10

2,000

08:35:57

616.00

419

08:35:57

616.00

1,000

08:35:57

616.00

1,329

08:35:57

616.00

1,600

08:35:57

616.00

2,369

08:36:03

615.90

2,834

08:36:06

616.00

908

08:36:06

616.00

1,436

08:36:08

616.00

379

08:36:09

616.00

326

08:36:09

616.00

700

08:36:10

616.00

448

08:36:10

616.00

2,802

08:36:12

616.00

172

08:36:13

616.00

224

08:36:13

616.00

302

08:36:13

616.00

2,256

08:36:37

616.00

982

08:37:02

616.00

1,868

08:37:35

616.10

1,452

08:37:35

616.10

1,519

08:38:12

616.10

178

08:38:12

616.10

3,793

08:38:20

616.10

1,515

08:39:02

616.30

2,196

08:39:15

616.30

146

08:39:16

616.30

1,254

08:39:25

616.20

1,310

08:39:44

616.10

299

08:39:44

616.10

1,136

08:39:58

616.10

7

08:39:58

616.10

111

08:39:58

616.10

1,198

08:40:41

616.10

148

08:40:41

616.10

1,267

08:41:30

616.10

130

08:41:30

616.10

741

08:41:30

616.10

1,000

08:41:30

616.10

2,000

08:41:30

616.10

2,308

08:41:50

616.10

1,693

08:42:05

616.10

1,544

08:42:32

616.20

118

08:42:32

616.20

1,000

08:42:32

616.20

1,000

08:42:32

616.20

3,635

08:43:02

616.40

458

08:43:02

616.40

1,000

08:43:02

616.40

1,000

08:43:02

616.40

2,000

08:43:05

616.50

1,555

08:43:13

616.50

2,354

08:43:14

616.40

3,388

08:43:36

616.60

74

08:43:37

616.60

235

08:43:37

616.60

1,000

08:43:50

616.50

1,000

08:43:50

616.50

1,844

08:43:50

616.50

3,005

08:43:53

616.60

334

08:43:53

616.60

502

08:43:53

616.60

587

08:43:53

616.60

1,000

08:43:53

616.60

2,413

08:44:10

616.50

156

08:44:10

616.50

671

08:44:10

616.50

813

08:44:10

616.50

1,000

08:44:10

616.50

1,000

08:44:10

616.50

1,350

08:44:10

616.50

1,460

08:44:14

616.40

1,735

08:44:34

616.60

2,125

08:44:36

616.50

190

08:44:36

616.50

1,000

08:44:36

616.50

1,518

08:44:36

616.50

3,802

08:44:42

616.40

1,488

08:44:54

616.50

67

08:44:54

616.50

652

08:44:54

616.50

988

08:45:25

616.20

22

08:45:25

616.20

1,300

08:46:08

616.10

670

08:46:08

616.10

725

08:47:16

615.60

1,261

08:47:42

615.50

1,334

08:49:31

615.90

164

08:49:35

615.90

1,745

08:49:44

615.90

158

08:49:44

615.90

978

08:49:44

615.90

3,416

08:51:00

616.20

1,006

08:51:00

616.20

2,000

08:51:15

616.20

87

08:51:15

616.20

2,000

08:51:15

616.20

2,182

08:51:15

616.20

2,283

08:51:25

616.10

1,353

08:51:25

616.10

1,377

08:51:35

615.90

1,213

08:51:54

615.90

1,220

08:52:26

615.90

457

08:52:26

615.90

508

08:52:26

615.90

1,733

08:52:34

616.00

156

08:52:34

616.00

3,148

08:53:12

615.90

2,677

08:53:48

616.10

3,706

08:54:17

616.10

58

08:54:17

616.10

1,632

08:54:41

616.10

449

08:54:41

616.10

1,200

08:54:48

616.00

2,359

08:54:58

615.80

2,271

08:55:09

615.50

1,904

08:55:25

615.30

85

08:55:25

615.30

303

08:55:25

615.30

471

08:55:25

615.30

528

08:55:25

615.30

625

08:55:25

615.30

849

08:55:25

615.30

1,018

08:55:25

615.20

1,138

08:55:50

615.10

2,379

08:55:55

615.00

84

08:55:55

615.00

102

08:55:55

615.00

795

08:55:55

615.00

902

08:56:10

615.10

1,204

08:56:39

615.00

113

08:56:39

615.00

187

08:56:39

615.00

1,155

08:57:04

615.30

400

08:57:04

615.30

1,146

08:57:12

615.30

1,275

08:57:27

615.40

689

08:57:27

615.40

1,362

08:57:27

615.40

1,424

08:57:44

615.40

1,346

08:58:08

615.40

1,282

08:58:26

615.30

85

08:58:26

615.30

1,398

08:58:26

615.30

1,438

08:58:26

615.30

2,000

08:59:04

615.40

568

08:59:04

615.40

3,731

08:59:05

615.40

1,536

08:59:24

615.40

1,691

08:59:39

615.30

2,383

08:59:42

615.20

1,760

08:59:46

615.10

1,049

08:59:49

615.10

194

08:59:49

615.10

904

08:59:49

615.10

1,600

08:59:49

615.10

2,000

09:00:00

615.20

500

09:00:00

615.20

500

09:00:00

615.20

530

09:00:06

615.20

509

09:00:23

615.20

845

09:00:25

615.20

2,800

09:00:30

615.10

10

09:00:33

615.10

2,548

09:01:13

614.80

1,342

09:01:13

614.80

1,505

09:02:12

614.70

1,236

09:02:33

614.80

1,030

09:02:42

614.90

1,207

09:02:46

614.90

1,489

09:02:46

614.90

3,675

09:03:01

614.90

1,229

09:03:27

614.80

1,877

09:03:29

614.70

363

09:03:29

614.70

1,112

09:03:42

614.90

1,300

09:03:55

614.90

3,222

09:04:13

614.90

1,360

09:04:44

614.60

1,220

09:04:45

614.50

43

09:04:45

614.50

172

09:04:45

614.60

1,478

09:04:45

614.50

2,000

09:04:50

614.30

1,347

09:05:10

614.60

2,238

09:05:14

614.50

3,311

09:06:34

614.50

3,640

09:06:54

614.70

2,119

09:07:02

614.60

2,109

09:07:19

614.70

1,000

09:07:19

614.70

1,496

09:07:19

614.70

2,000

09:07:28

614.70

483

09:07:28

614.70

582

09:07:28

614.70

864

09:07:28

614.70

1,713

09:07:38

614.80

45

09:07:39

614.80

44

09:07:39

614.80

45

09:07:40

614.80

47

09:07:40

614.80

51

09:07:41

614.80

49

09:07:41

614.80

1,471

09:07:43

614.70

3,176

09:08:14

615.00

1,305

09:08:15

615.00

1,305

09:08:28

614.80

195

09:08:28

614.80

1,051

09:08:34

614.80

89

09:08:34

614.80

4,621

09:08:37

614.70

631

09:08:39

614.60

69

09:08:39

614.70

1,037

09:08:39

614.60

1,400

09:08:39

614.60

2,000

09:08:47

614.40

284

09:08:51

614.40

451

09:09:09

614.20

35

09:09:09

614.20

45

09:09:09

614.20

458

09:09:09

614.20

537

09:09:09

614.20

1,074

09:09:20

614.10

1,289

09:09:20

614.10

1,744

09:09:21

613.80

388

09:09:21

613.80

970

09:09:21

613.80

1,612

09:09:22

613.70

196

09:09:22

613.70

1,000

09:09:22

613.60

1,597

09:09:22

613.70

2,000

09:09:23

613.60

1,256

09:09:23

613.70

1,977

09:09:26

613.60

3

09:09:26

613.60

31

09:09:26

613.60

1,169

09:09:26

613.60

2,902

09:09:27

613.60

127

09:09:27

613.60

1,368

09:09:34

613.60

93

09:09:34

613.60

115

09:09:34

613.60

155

09:09:34

613.60

492

09:09:34

613.60

1,114

09:09:35

613.60

115

09:09:35

613.60

1,800

09:09:58

613.40

648

09:09:58

613.40

1,000

09:09:58

613.40

2,000

09:09:59

613.30

24

09:09:59

613.30

1,500

09:09:59

613.30

1,642

09:10:03

613.30

976

09:10:03

613.30

3,836

09:10:04

613.30

1,063

09:10:04

613.30

2,000

09:10:10

613.30

27

09:10:10

613.30

298

09:10:10

613.30

400

09:10:42

613.50

1,391

09:10:57

613.70

820

09:10:57

613.70

2,000

09:11:00

613.60

2,995

09:11:33

613.80

216

09:11:33

613.80

1,000

09:11:33

613.80

2,051

09:11:40

613.80

635

09:11:40

613.80

774

09:11:40

613.80

827

09:11:40

613.80

1,261

09:11:40

613.80

2,000

09:11:55

613.90

1,340

09:12:10

613.90

4,986

09:12:27

613.80

3,019

09:12:28

613.80

323

09:12:28

613.80

2,000

09:12:28

613.80

2,417

09:12:32

613.70

91

09:12:33

613.70

912

09:12:43

613.50

461

09:12:43

613.50

464

09:12:45

613.50

829

09:13:21

613.70

1,000

09:13:21

613.70

1,306

09:13:21

613.70

4,441

09:13:31

613.70

330

09:13:31

613.70

935

09:13:31

613.60

1,451

09:13:35

613.60

27

09:13:35

613.60

266

09:13:35

613.60

276

09:13:35

613.60

684

09:13:43

613.60

317

09:13:43

613.60

941

09:14:56

613.80

561

09:14:56

613.80

1,318

09:14:56

613.80

2,000

09:15:05

613.70

741

09:15:05

613.70

1,401

09:15:05

613.70

2,000

09:15:29

613.80

2,000

09:15:40

613.90

834

09:15:40

613.90

1,686

09:16:12

614.40

242

09:16:25

614.40

286

09:16:25

614.40

1,200

09:16:25

614.40

3,241

09:16:27

614.30

775

09:16:28

614.30

133

09:16:28

614.30

1,095

09:16:28

614.30

1,447

09:16:28

614.30

2,000

09:16:52

614.40

765

09:16:52

614.40

1,000

09:17:03

614.30

676

09:17:03

614.30

1,031

09:17:24

614.10

414

09:17:24

614.10

780

09:17:24

614.10

1,272

09:18:27

614.70

2,189

09:18:33

614.70

1,724

09:18:35

614.70

800

09:18:36

614.70

30

09:18:36

614.70

703

09:18:43

614.50

1,273

09:18:53

614.40

1,568

09:19:00

614.30

163

09:19:00

614.30

234

09:19:00

614.30

891

09:19:29

614.30

352

09:19:29

614.30

438

09:19:29

614.30

661

09:19:44

614.30

76

09:19:57

614.60

740

09:19:57

614.60

1,000

09:19:59

614.70

213

09:19:59

614.70

1,000

09:20:10

614.70

1,235

09:20:10

614.80

2,102

09:20:11

614.80

1,000

09:20:11

614.80

1,000

09:20:11

614.80

1,000

09:20:11

614.80

1,000

09:20:11

614.80

2,000

09:20:12

614.80

132

09:20:14

614.80

1,578

09:20:16

614.80

1,205

09:20:20

614.80

1,000

09:20:21

614.80

1,000

09:20:21

614.80

1,886

09:20:42

614.80

688

09:20:42

614.80

2,000

09:20:45

614.70

600

09:20:45

614.70

810

09:21:03

614.80

385

09:21:03

614.70

2,000

09:21:03

614.80

2,000

09:21:15

614.70

349

09:21:15

614.70

429

09:21:17

614.70

262

09:21:17

614.70

356

09:21:17

614.70

1,317

09:21:35

614.60

2,185

09:21:45

614.60

1,886

09:21:49

614.50

1,738

09:21:50

614.60

1,441

09:21:56

614.60

1,058

09:21:59

614.60

155

09:21:59

614.60

3,749

09:22:10

614.70

1,500

09:22:13

614.80

985

09:22:13

614.80

985

09:22:24

614.80

193

09:22:24

614.80

1,329

09:22:33

614.60

185

09:22:44

614.60

617

09:22:44

614.60

1,078

09:22:45

614.60

1,357

09:22:45

614.60

1,511

09:22:52

614.40

1,533

09:23:36

614.50

1,988

09:23:40

614.50

400

09:23:56

614.60

500

09:23:56

614.60

922

09:23:56

614.60

1,071

09:23:59

614.60

432

09:23:59

614.60

457

09:24:05

614.60

501

09:24:05

614.60

1,100

09:24:05

614.60

1,255

09:24:09

614.50

1,598

09:24:20

614.60

272

09:24:20

614.60

2,973

09:24:22

614.60

262

09:24:26

614.60

1,142

09:24:29

614.60

489

09:24:29

614.60

2,198

09:24:36

614.50

1,516

09:24:36

614.50

2,041

09:24:39

614.50

657

09:24:41

614.40

195

09:24:41

614.40

1,271

09:24:46

614.30

2,350

09:24:51

614.30

1,601

09:24:54

614.40

486

09:24:54

614.40

1,000

09:24:54

614.40

2,000

09:24:57

614.30

365

09:24:57

614.30

891

09:25:06

614.50

335

09:25:06

614.50

593

09:25:06

614.50

1,000

09:25:06

614.50

2,634

09:25:43

614.60

2,230

09:26:01

614.50

174

09:26:01

614.50

338

09:26:01

614.50

573

09:26:01

614.50

683

09:27:04

614.50

1,200

09:27:21

614.60

2,320

09:27:54

614.70

2,442

09:29:37

614.30

370

09:30:53

614.90

568

09:30:53

614.90

1,000

09:31:00

614.90

376

09:31:00

614.90

1,000

09:31:05

614.80

1,711

09:31:06

614.80

389

09:31:20

615.10

452

09:31:20

615.10

557

09:31:20

615.10

1,000

09:31:21

615.00

118

09:31:21

615.00

1,180

09:31:21

615.00

2,536

09:31:29

615.00

828

09:31:29

615.00

1,000

09:31:29

615.00

1,000

09:31:29

615.00

1,339

09:31:29

615.00

2,000

09:32:51

615.60

242

09:32:51

615.60

1,300

09:33:03

615.40

2,655

09:33:04

615.40

1,248

09:33:49

615.70

2,082

09:33:54

615.70

1,201

09:34:04

615.60

2,966

09:34:11

615.50

596

09:34:11

615.50

1,000

09:34:11

615.50

1,481

09:34:33

615.50

1,295

09:34:33

615.50

2,917

09:34:59

615.20

100

09:34:59

615.20

1,724

09:35:39

615.20

828

09:36:00

615.30

800

09:36:04

615.40

1,662

09:37:10

615.30

1,283

09:37:10

615.30

1,685

09:37:14

615.20

44

09:37:14

615.20

1,650

09:37:21

615.00

2,885

09:38:07

615.20

1,336

09:38:58

615.20

2,000

09:39:50

615.20

471

09:39:50

615.20

501

09:39:51

615.20

904

09:39:55

615.20

674

09:39:55

615.20

2,000

09:39:56

615.20

556

09:40:07

615.10

234

09:40:07

615.10

1,300

09:41:14

615.10

1,541

09:41:15

615.10

930

09:41:15

615.10

1,000

09:41:15

615.10

2,000

09:42:27

615.00

1,100

09:42:27

615.00

1,396

09:42:27

615.00

2,725

09:42:31

614.90

952

09:42:34

614.90

300

09:42:50

614.80

123

09:42:50

614.80

475

09:42:50

614.80

569

09:42:50

614.80

750

09:42:50

614.80

1,203

09:43:32

615.00

786

09:43:32

615.00

1,000

09:43:53

615.00

605

09:43:53

615.00

1,600

09:43:58

615.00

63

09:43:58

614.90

224

09:43:58

615.00

2,000

09:43:58

614.90

2,248

09:43:59

614.90

100

09:43:59

614.90

302

09:43:59

614.90

1,000

09:43:59

614.90

2,000

09:44:08

614.90

3,201

09:44:24

615.00

742

09:44:25

615.00

315

09:44:25

615.00

1,018

09:44:40

615.00

1,445

09:45:11

615.00

1,307

09:45:17

614.90

57

09:45:17

614.90

195

09:45:17

614.90

1,449

09:45:17

614.90

1,689

09:45:17

614.90

2,000

09:45:22

614.90

1,354

09:45:28

614.90

956

09:46:31

615.00

221

09:46:31

615.00

1,445

09:47:58

615.00

1,360

09:47:58

615.00

1,458

09:47:58

615.00

1,500

09:48:02

614.90

1,713

09:49:23

614.70

715

09:49:23

614.70

1,000

09:49:26

614.60

952

09:49:26

614.60

1,000

09:49:26

614.60

1,058

09:49:26

614.60

2,303

09:49:32

614.60

742

09:49:32

614.60

3,213

09:50:14

614.50

559

09:50:14

614.50

959

09:50:48

614.50

1,883

09:51:36

614.50

2,194

09:51:40

614.60

1,000

09:51:40

614.60

2,000

09:51:41

614.60

951

09:51:41

614.60

2,000

09:51:45

614.50

1,050

09:51:51

614.50

314

09:51:51

614.50

524

09:51:51

614.50

1,016

09:51:51

614.50

1,158

09:51:51

614.50

1,847

09:52:16

614.50

1,200

09:52:21

614.50

1,443

09:54:28

615.20

90

09:54:28

615.20

1,000

09:54:28

615.20

1,000

09:54:28

615.20

1,000

09:54:28

615.20

1,000

09:54:28

615.20

1,348

09:54:28

615.20

2,000

09:54:58

615.20

100

09:54:58

615.20

2,000

09:56:09

615.20

2,300

09:56:27

615.20

1,020

09:56:34

615.20

713

09:56:50

615.20

394

09:56:50

615.20

758

09:56:50

615.20

1,649

09:58:00

615.20

125

09:58:00

615.20

436

09:58:00

615.20

511

09:58:00

615.20

1,039

09:58:00

615.20

2,000

09:58:00

615.20

2,950

09:58:54

615.20

145

09:58:54

615.20

3,136

09:59:05

615.10

2,324

09:59:09

615.00

894

09:59:09

615.00

2,000

09:59:59

615.20

1,000

09:59:59

615.20

1,052

09:59:59

615.20

2,000

10:00:40

615.60

1,233

10:01:15

615.70

177

10:01:15

615.70

400

10:01:15

615.70

651

10:01:15

615.70

1,551

10:01:23

615.60

1,635

10:01:23

615.60

3,096

10:04:19

616.10

1,042

10:04:19

616.10

2,000

10:05:00

616.40

740

10:05:07

616.50

2,058

10:05:34

616.80

488

10:05:55

616.90

100

10:05:58

616.90

100

10:06:00

616.90

100

10:06:01

616.90

50

10:06:07

617.00

1,008

10:06:07

617.00

1,200

10:06:15

617.10

2,217

10:06:18

617.00

616

10:06:18

617.00

2,854

10:06:27

617.00

1,500

10:06:30

617.00

1,489

10:07:34

617.50

186

10:07:34

617.50

467

10:07:34

617.50

1,000

10:07:35

617.50

1,315

10:07:35

617.50

2,188

10:07:36

617.50

1,676

10:08:04

617.40

3,148

10:08:11

617.60

1,100

10:08:11

617.60

1,357

10:08:17

617.60

1,543

10:08:31

617.50

1,200

10:08:31

617.50

1,810

10:08:31

617.50

3,324

10:09:51

617.50

1,824

10:10:00

617.40

187

10:10:00

617.40

2,025

10:10:07

617.20

1,521

10:10:20

617.20

500

10:11:01

617.40

2,140

10:11:03

617.30

2,358

10:11:04

617.30

1,435

10:11:42

617.20

1,489

10:13:05

617.30

2,623

10:13:06

617.20

1,933

10:13:52

617.30

1,014

10:14:02

617.30

1,983

10:14:47

617.20

97

10:14:47

617.20

622

10:14:47

617.20

673

10:15:20

616.90

800

10:15:40

616.90

300

10:15:41

616.90

73

10:15:41

616.90

1,089

10:16:14

616.70

1,789

10:16:34

616.80

2,093

10:17:25

616.60

454

10:17:25

616.60

989

10:18:06

616.70

449

10:18:10

616.70

898

10:18:55

616.60

200

10:18:55

616.60

1,002

10:19:10

616.40

484

10:19:10

616.40

1,273

10:20:10

616.40

75

10:20:10

616.40

2,477

10:20:49

616.40

2,184

10:21:03

616.40

1,284

10:22:29

616.70

85

10:22:29

616.70

500

10:22:29

616.70

500

10:22:29

616.70

2,000

10:22:29

616.70

4,561

10:22:39

616.70

7

10:22:39

616.70

156

10:22:39

616.70

1,213

10:22:50

616.60

1,223

10:24:07

616.60

193

10:25:20

616.80

1,026

10:25:20

616.80

1,884

10:25:20

616.80

2,836

10:25:47

617.10

13

10:25:47

617.10

2,000

10:26:05

617.20

100

10:26:05

617.20

271

10:26:05

617.20

941

10:26:07

617.20

80

10:26:07

617.20

2,000

10:26:31

617.30

1,208

10:26:48

617.20

655

10:26:48

617.20

958

10:26:48

617.20

988

10:26:48

617.20

1,053

10:26:48

617.20

2,000

10:26:50

617.20

229

10:26:55

617.20

700

10:27:29

617.30

2,468

10:27:42

617.20

1,919

10:28:44

617.00

789

10:30:30

617.40

2,371

10:30:54

617.60

2,534

10:31:00

617.70

200

10:31:00

617.70

1,400

10:31:00

617.70

1,410

10:31:00

617.70

2,000

10:31:08

617.70

200

10:31:08

617.70

2,000

10:31:21

617.70

108

10:31:21

617.70

1,410

10:31:21

617.70

2,000

10:31:21

617.70

2,564

10:31:24

617.60

1,818

10:33:06

617.60

612

10:33:06

617.60

2,000

10:33:06

617.60

3,935

10:33:31

617.50

1,428

10:34:37

617.60

1,845

10:35:17

617.60

1,959

10:35:40

617.40

1,060

10:35:40

617.40

1,200

10:36:06

617.50

223

10:36:06

617.50

1,910

10:37:28

617.40

1,330

10:38:46

617.40

3,938

10:39:21

617.50

315

10:39:21

617.50

967

10:39:21

617.50

1,743

10:40:23

617.40

1,423

10:41:06

617.50

1,265

10:41:06

617.50

4,119

10:41:56

617.50

129

10:41:56

617.50

2,000

10:41:56

617.50

2,326

10:44:07

617.40

151

10:44:07

617.40

400

10:44:07

617.40

1,346

10:44:07

617.40

2,000

10:44:56

617.40

3,461

10:45:06

617.40

1,569

10:45:23

617.20

1,285

10:45:49

617.10

32

10:45:49

617.10

70

10:45:49

617.10

100

10:45:49

617.10

131

10:45:49

617.10

153

10:45:49

617.10

405

10:45:49

617.10

759

10:45:49

617.10

781

10:45:49

617.10

800

10:45:49

617.10

967

10:45:49

617.10

1,248

10:46:09

617.00

90

10:46:09

617.00

1,300

10:47:20

616.80

369

10:47:21

616.80

988

10:48:34

616.90

281

10:48:34

616.90

2,000

10:48:34

616.90

4,761

10:48:37

616.90

2,270

10:48:44

616.80

1,347

10:49:47

616.80

1,766

10:49:50

616.80

100

10:49:50

616.80

1,864

10:51:54

616.90

1,368

10:53:43

617.10

1,526

10:53:44

617.10

394

10:53:44

617.10

1,686

10:53:44

617.10

2,000

10:53:47

617.00

138

10:53:47

617.00

737

10:53:47

617.00

950

10:53:47

617.00

1,370

10:54:05

616.90

1,285

10:55:41

617.00

2,312

10:55:45

617.00

1,543

10:56:19

617.10

1,243

10:57:16

617.00

400

10:57:16

617.00

909

10:57:59

617.10

1,468

10:57:59

617.10

2,247

10:59:40

617.10

3,771

11:01:10

617.10

500

11:01:10

617.10

531

11:01:10

617.10

1,350

11:01:10

617.10

1,400

11:01:12

617.10

14

11:01:12

617.10

1,565

11:01:12

617.10

1,894

11:01:36

616.90

195

11:01:36

616.90

461

11:01:36

616.90

983

11:01:37

616.90

257

11:01:37

616.90

983

11:02:00

617.00

967

11:02:00

617.00

1,281

11:02:00

617.00

1,770

11:02:10

617.00

1,390

11:02:18

616.90

1,419

11:02:18

616.90

1,594

11:03:09

617.10

1,735

11:03:10

617.10

107

11:03:10

617.10

500

11:03:25

617.10

100

11:03:25

617.10

100

11:03:25

617.10

235

11:03:25

617.10

500

11:03:26

617.10

100

11:03:26

617.10

100

11:03:27

617.10

100

11:03:27

617.10

100

11:03:27

617.10

2,518

11:04:18

617.30

100

11:04:18

617.30

1,059

11:04:18

617.30

1,835

11:04:34

617.20

1,637

11:04:34

617.20

4,047

11:05:29

617.40

565

11:05:30

617.40

485

11:05:30

617.40

2,260

11:05:52

617.60

1,814

11:05:54

617.60

1,342

11:06:30

617.70

500

11:06:30

617.70

950

11:06:30

617.70

1,200

11:06:30

617.70

1,369

11:06:30

617.70

1,473

11:06:31

617.70

403

11:06:33

617.60

1,986

11:06:37

617.50

2,499

11:07:30

617.80

987

11:07:30

617.80

1,329

11:07:43

617.80

120

11:07:43

617.80

499

11:07:46

617.80

846

11:08:39

617.80

1,616

11:09:05

617.80

10

11:09:05

617.80

1,735

11:09:05

617.80

3,078

11:10:00

617.90

1,283

11:10:00

617.90

2,464

11:10:01

617.90

205

11:10:02

617.90

45

11:10:04

617.90

938

11:11:48

618.60

99

11:11:48

618.60

135

11:11:48

618.60

1,000

11:11:48

618.60

1,000

11:11:48

618.60

2,000

11:11:49

618.60

747

11:11:49

618.60

1,035

11:11:51

618.60

1,397

11:12:13

618.70

1,311

11:12:25

618.50

892

11:12:25

618.60

1,240

11:12:25

618.50

2,241

11:12:26

618.50

846

11:12:26

618.50

1,397

11:12:59

618.50

1,520

11:12:59

618.50

3,214

11:13:42

618.10

1,274

11:14:31

618.00

272

11:14:31

618.00

1,096

11:15:17

617.90

1,709

11:16:19

618.20

945

11:16:19

618.20

1,127

11:18:25

618.50

1,342

11:18:25

618.50

2,153

11:19:11

618.40

374

11:19:11

618.40

402

11:19:11

618.40

519

11:19:11

618.40

702

11:19:11

618.40

1,264

11:19:11

618.40

2,000

11:20:44

618.40

3,362

11:21:53

618.30

198

11:21:53

618.30

1,933

11:23:10

618.10

2

11:23:10

618.10

242

11:23:10

618.10

316

11:23:10

618.10

454

11:23:10

618.10

489

11:23:24

618.00

91

11:23:24

618.00

1,397

11:24:45

617.80

817

11:26:06

617.70

556

11:26:06

617.70

637

11:26:07

617.70

1,981

11:27:30

618.00

78

11:27:30

618.00

261

11:27:30

617.90

920

11:27:30

618.00

1,370

11:28:18

617.90

861

11:28:18

617.90

948

11:28:18

617.90

1,300

11:28:18

617.90

2,000

11:28:22

617.80

73

11:28:22

617.80

1,313

11:28:44

617.70

339

11:28:44

617.70

416

11:28:44

617.70

481

11:30:43

618.00

2,378

11:31:24

618.00

391

11:31:24

618.00

862

11:31:24

618.00

2,050

11:33:49

617.90

2,441

11:33:50

617.90

171

11:33:50

617.90

1,236

11:34:22

617.70

900

11:34:22

617.70

1,554

11:36:07

617.90

1,533

11:36:07

617.90

3,007

11:37:27

617.80

500

11:37:27

617.80

861

11:37:55

617.60

1,378

11:38:39

617.70

477

11:38:39

617.70

1,029

11:38:39

617.70

2,010

11:40:06

618.00

575

11:40:06

618.00

729

11:41:37

618.20

310

11:41:37

618.20

500

11:41:37

618.20

500

11:41:37

618.20

500

11:41:37

618.20

1,200

11:41:37

618.20

1,207

11:41:37

618.20

1,618

11:41:37

618.20

2,000

11:41:37

618.20

2,699

11:42:37

618.20

217

11:42:39

618.20

1,912

11:42:40

618.10

665

11:42:40

618.10

700

11:42:40

618.10

1,331

11:42:40

618.10

1,335

11:44:18

618.40

465

11:44:18

618.40

500

11:44:18

618.40

1,200

11:44:18

618.40

1,273

11:44:18

618.40

2,000

11:45:20

618.40

402

11:45:20

618.40

734

11:45:54

618.60

2,445

11:46:04

618.60

590

11:46:04

618.60

684

11:46:29

618.60

245

11:46:29

618.60

1,711

11:46:39

618.50

160

11:46:39

618.50

602

11:46:42

618.50

3,344

11:47:23

618.70

219

11:47:23

618.70

400

11:47:23

618.70

2,000

11:48:28

618.70

414

11:48:28

618.70

4,281

11:48:38

618.70

61

11:48:42

618.70

1,325

11:48:46

618.70

590

11:50:02

618.80

3,268

11:50:04

618.80

336

11:50:04

618.80

2,105

11:51:18

619.10

1,001

11:51:18

619.10

1,160

11:51:37

619.20

3,116

11:51:42

619.20

2,622

11:51:48

619.30

1,269

11:51:53

619.30

703

11:51:53

619.30

1,207

11:51:58

619.30

337

11:51:58

619.30

438

11:51:58

619.30

484

11:52:40

619.30

400

11:52:40

619.30

1,736

11:52:41

619.30

1,204

11:52:51

619.20

500

11:52:51

619.20

500

11:52:51

619.20

515

11:52:51

619.30

950

11:52:51

619.30

3,611

11:52:52

619.20

1,079

11:52:52

619.20

1,087

11:52:54

619.10

3,826

11:52:55

619.10

3,867

11:52:56

619.20

2,135

11:52:57

619.10

1,439

11:52:57

619.10

1,883

11:53:19

619.00

1,324

11:53:22

618.90

57

11:53:22

618.90

394

11:53:25

619.00

2,547

11:53:28

619.00

1,357

11:53:38

619.00

1,359

11:53:38

619.00

1,810

11:53:49

619.00

1,236

11:53:54

619.00

1,633

11:53:56

619.00

1,886

11:53:58

619.00

1,249

11:54:02

619.00

1,462

11:54:02

619.00

1,472

11:54:02

619.00

2,152

11:54:09

619.00

1,403

11:54:09

619.00

1,746

11:54:13

619.00

403

11:54:13

619.00

522

11:54:13

619.00

845

11:55:05

619.00

434

11:55:05

619.00

1,344

11:55:05

619.00

4,085

11:55:27

618.90

500

11:55:27

618.90

728

11:55:53

619.00

1,427

11:55:53

619.00

3,175

11:55:55

618.90

1,246

11:56:19

619.00

1,438

11:56:19

619.00

2,200

11:56:30

619.00

1,722

11:56:30

619.00

3,164

11:56:36

619.00

1,574

11:56:41

619.00

1,625

11:57:00

619.00

1,273

11:57:00

619.00

1,917

11:57:09

618.90

1,375

11:58:41

619.50

500

11:58:41

619.50

1,017

11:59:16

619.60

248

11:59:16

619.60

500

11:59:16

619.60

1,300

11:59:31

619.50

1,195

11:59:31

619.50

1,200

11:59:31

619.50

1,209

11:59:31

619.50

1,300

11:59:31

619.50

1,358

11:59:59

619.80

1,295

12:02:33

619.60

711

12:02:37

619.80

1,590

12:03:00

619.90

1,993

12:03:00

619.80

3,956

12:03:01

619.80

651

12:03:01

619.80

885

12:03:21

619.70

1,904

12:04:37

619.50

216

12:04:37

619.50

227

12:04:37

619.50

1,765

12:05:27

619.40

179

12:05:45

619.40

1,447

12:06:06

619.40

1,299

12:07:00

619.30

1,327

12:09:53

619.10

4,743

12:11:13

619.10

110

12:11:13

619.10

296

12:11:13

619.10

1,765

12:11:15

619.10

496

12:11:18

619.10

1,350

12:11:22

619.00

2,269

12:12:38

618.70

2,203

12:12:57

618.60

1,568

12:14:12

618.60

500

12:14:12

618.60

625

12:14:12

618.60

635

12:14:40

618.50

1,381

12:15:06

618.50

1,378

12:15:32

618.50

301

12:15:32

618.50

368

12:15:32

618.50

771

12:15:45

618.40

2,876

12:16:34

618.30

339

12:16:34

618.30

467

12:16:34

618.30

629

12:18:43

618.30

258

12:18:43

618.30

2,000

12:18:43

618.30

3,722

12:19:37

618.40

1,433

12:21:57

618.30

1,229

12:24:47

618.30

739

12:24:47

618.30

960

12:25:51

618.20

1,481

12:26:35

618.00

2,047

12:28:35

617.80

1,643

12:28:44

617.70

1,204

12:29:16

617.60

25

12:29:16

617.60

500

12:29:16

617.60

1,100

12:30:03

617.70

1,846

12:30:03

617.70

2,161

12:30:07

617.60

2,343

12:30:19

617.50

1,530

12:31:22

617.40

1,302

12:32:02

617.30

2,709

12:32:38

617.20

1,416

12:33:19

617.10

2,000

12:33:19

617.10

2,048

12:37:29

617.80

500

12:37:29

617.80

500

12:37:29

617.80

1,135

12:37:34

617.80

313

12:37:34

617.80

500

12:37:34

617.80

500

12:37:34

617.80

1,000

12:37:42

617.80

428

12:37:42

617.80

1,546

12:37:43

617.80

79

12:37:43

617.80

283

12:37:43

617.70

500

12:37:43

617.70

500

12:37:43

617.80

501

12:37:43

617.80

689

12:37:43

617.80

691

12:37:43

617.70

961

12:37:43

617.80

1,083

12:37:43

617.70

1,200

12:37:43

617.70

2,000

12:39:09

617.80

2,029

12:39:14

617.80

1,074

12:39:14

617.80

1,846

12:39:22

617.70

1,144

12:39:22

617.70

1,551

12:39:23

617.70

2,983

12:39:29

617.60

242

12:39:29

617.60

500

12:39:29

617.60

500

12:40:00

617.50

2,742

12:40:03

617.50

674

12:40:30

617.50

488

12:40:30

617.50

639

12:40:55

617.30

398

12:40:55

617.30

984

12:41:05

617.30

1,594

12:41:09

617.30

152

12:41:09

617.30

163

12:41:09

617.30

273

12:41:09

617.30

704

12:41:22

617.20

1,410

12:42:00

617.30

159

12:42:00

617.30

3,674

12:42:07

617.20

1,199

12:43:05

617.30

2,180

12:44:59

618.00

500

12:44:59

618.00

500

12:44:59

618.00

2,000

12:45:11

618.20

1,100

12:45:11

618.20

1,587

12:45:16

618.10

800

12:45:17

618.10

200

12:45:17

618.10

281

12:45:17

618.10

984

12:45:17

618.10

2,000

12:45:39

618.00

1

12:45:39

618.00

83

12:45:39

618.00

1,558

12:45:39

618.00

2,000

12:45:39

618.00

3,172

12:46:07

618.00

1,814

12:46:59

618.10

1,537

12:46:59

618.10

2,011

12:47:00

618.00

1,210

12:47:56

617.80

40

12:47:56

617.80

387

12:47:56

617.80

1,355

12:47:57

617.80

269

12:47:57

617.80

1,200

12:48:04

617.90

1,532

12:48:58

617.80

549

12:48:58

617.80

1,000

12:50:10

617.80

500

12:50:10

617.80

1,018

12:50:10

617.90

1,299

12:51:34

617.70

395

12:51:34

617.70

410

12:51:34

617.70

1,608

12:51:41

617.60

462

12:51:41

617.60

877

12:53:12

617.40

1,368

12:54:03

617.20

2,028

12:54:48

617.30

500

12:54:48

617.30

1,697

12:54:50

617.40

828

12:54:50

617.40

1,036

12:55:52

617.20

1,463

12:56:31

617.20

2,511

12:57:29

617.40

3,605

12:57:55

617.30

166

12:57:57

617.30

298

12:57:57

617.30

307

12:57:57

617.30

1,544

12:59:18

617.20

3,000

12:59:25

617.20

144

12:59:25

617.20

295

12:59:25

617.20

361

12:59:26

617.20

54

12:59:26

617.20

112

12:59:26

617.20

156

12:59:26

617.20

249

12:59:26

617.20

528

12:59:26

617.20

2,000

13:00:00

617.10

70

13:00:00

617.10

414

13:00:00

617.10

1,373

13:00:00

617.10

1,502

13:00:05

617.10

1,634

13:00:19

617.00

3,735

13:00:20

616.90

1,248

13:00:35

616.90

1,924

13:00:35

617.00

4,572

13:00:40

617.00

3,640

13:00:52

617.00

4,506

13:01:35

617.00

322

13:01:35

617.00

552

13:01:35

617.00

1,100

13:01:35

617.00

3,106

13:01:50

617.00

1,212

13:01:58

616.90

4,515

13:02:00

616.90

2,134

13:02:12

616.90

2,685

13:02:37

617.10

1,428

13:02:37

617.10

2,472

13:03:11

617.10

2,772

13:03:12

617.10

1,635

13:03:16

617.10

800

13:03:33

617.10

122

13:03:33

617.10

1,100

13:04:21

617.30

489

13:04:21

617.30

1,200

13:04:21

617.30

2,000

13:04:21

617.30

2,213

13:04:29

617.20

558

13:04:29

617.20

800

13:04:29

617.20

1,216

13:05:26

617.40

87

13:05:26

617.40

3,215

13:05:33

617.40

1,000

13:05:50

617.40

309

13:05:50

617.40

381

13:05:50

617.40

1,134

13:06:39

617.40

152

13:06:39

617.40

231

13:06:39

617.40

915

13:06:44

617.50

805

13:06:44

617.50

2,000

13:07:08

617.40

1,067

13:07:08

617.40

2,276

13:07:41

617.40

1,363

13:07:41

617.40

2,078

13:08:33

617.20

26

13:08:33

617.20

345

13:08:33

617.20

1,125

13:08:34

617.20

386

13:08:34

617.20

2,000

13:08:50

617.30

145

13:08:50

617.30

522

13:08:50

617.30

2,000

13:09:16

617.20

1,205

13:09:54

617.30

140

13:09:54

617.30

303

13:09:54

617.30

1,296

13:10:09

617.40

213

13:10:09

617.40

3,252

13:11:06

617.60

360

13:11:06

617.60

828

13:11:25

617.50

191

13:11:25

617.50

500

13:11:25

617.50

545

13:11:25

617.50

2,000

13:11:25

617.50

4,371

13:11:30

617.50

885

13:11:40

617.50

1,362

13:12:08

617.40

20

13:12:08

617.40

1,300

13:12:58

617.30

103

13:12:58

617.30

1,131

13:13:35

617.20

1,629

13:14:11

617.10

500

13:14:11

617.10

683

13:14:42

617.20

1,821

13:15:12

616.90

1,420

13:15:31

616.80

1,787

13:16:24

617.10

67

13:16:24

617.10

361

13:16:24

617.10

2,512

13:16:30

617.10

32

13:16:30

617.10

1,260

13:16:30

617.10

1,854

13:16:47

617.00

2,000

13:16:47

617.00

2,180

13:16:47

617.00

2,774

13:16:58

617.00

1,257

13:17:04

616.90

2,493

13:17:57

617.00

2,304

13:18:02

617.00

3,345

13:18:25

617.00

342

13:18:28

617.00

205

13:18:28

617.00

1,211

13:19:12

616.90

1,406

13:19:37

616.90

2,558

13:20:51

616.90

1,920

13:21:04

616.90

195

13:21:04

616.90

1,188

13:21:06

616.90

1,731

13:21:18

616.80

443

13:21:18

616.80

1,026

13:22:01

617.00

252

13:22:01

617.00

4,309

13:22:02

617.00

2,500

13:22:07

617.00

135

13:22:07

617.00

633

13:23:00

617.00

1,000

13:23:00

617.00

1,687

13:23:18

617.00

181

13:23:18

617.00

310

13:23:18

617.00

330

13:23:28

617.00

426

13:24:26

617.10

61

13:24:26

617.10

293

13:24:26

617.10

707

13:24:57

617.10

80

13:25:03

617.10

27

13:25:03

617.10

80

13:25:03

617.10

519

13:25:03

617.10

1,438

13:25:12

617.10

902

13:26:06

617.10

2,377

13:26:47

617.10

232

13:26:47

617.10

1,176

13:27:15

617.10

345

13:27:15

617.10

1,342

13:27:15

617.10

2,532

13:27:17

617.00

1,538

13:27:32

617.00

550

13:27:32

617.00

1,763

13:27:34

617.00

36

13:27:34

617.00

113

13:27:34

617.00

160

13:27:34

617.00

217

13:27:34

617.00

557

13:27:55

617.00

10

13:27:55

617.00

152

13:27:55

617.00

2,002

13:28:06

616.90

1,211

13:28:17

616.80

1,593

13:29:09

616.90

1,185

13:29:09

616.90

2,659

13:29:10

616.80

138

13:29:30

616.70

1,408

13:30:26

616.60

526

13:30:26

616.60

1,300

13:30:26

616.60

2,000

13:30:32

616.60

1,377

13:30:41

616.70

675

13:30:57

616.70

107

13:30:57

616.70

3,479

13:30:59

616.60

1,305

13:31:39

616.50

681

13:31:39

616.50

688

13:31:39

616.50

719

13:31:39

616.50

1,139

13:31:39

616.50

1,497

13:31:39

616.50

2,000

13:31:40

616.40

141

13:31:40

616.40

671

13:31:42

616.30

1,236

13:31:42

616.30

1,421

13:32:22

616.20

1,265

13:32:32

616.00

203

13:32:39

615.90

206

13:32:39

615.90

1,120

13:32:56

615.70

1,284

13:33:00

615.70

1,949

13:34:59

616.00

121

13:34:59

616.00

500

13:34:59

616.00

2,000

13:36:39

616.60

1,357

13:36:39

616.60

2,000

13:36:39

616.60

2,000

13:36:40

616.60

656

13:36:40

616.60

1,854

13:36:41

616.60

1,429

13:36:43

616.60

1,308

13:37:03

616.70

430

13:37:03

616.70

502

13:37:03

616.70

575

13:37:03

616.70

783

13:37:03

616.70

1,079

13:37:03

616.70

1,400

13:37:25

616.80

83

13:37:25

616.80

619

13:37:25

616.80

1,119

13:37:25

616.80

1,300

13:37:25

616.80

3,154

13:37:33

616.70

108

13:37:33

616.70

1,385

13:38:10

616.60

182

13:38:10

616.60

250

13:38:10

616.60

391

13:38:10

616.60

1,200

13:38:10

616.60

1,232

13:38:53

616.60

108

13:38:53

616.60

1,948

13:41:07

616.80

2,160

13:41:33

616.90

1,870

13:43:15

617.30

1,100

13:43:15

617.30

1,587

13:43:15

617.30

2,000

13:43:15

617.50

4,773

13:43:25

617.40

291

13:43:25

617.40

298

13:43:25

617.40

397

13:43:25

617.40

560

13:43:25

617.40

1,817

13:44:10

617.40

1,249

13:45:04

617.50

118

13:45:04

617.50

159

13:45:04

617.50

2,695

13:45:28

617.60

1,200

13:45:28

617.60

1,351

13:46:00

617.60

900

13:47:01

617.70

1,541

13:49:01

618.30

1,998

13:49:04

618.40

2,011

13:49:28

618.60

1,545

13:49:28

618.60

1,928

13:50:06

618.60

1,838

13:50:16

618.50

50

13:50:16

618.50

694

13:50:16

618.50

1,108

13:51:18

618.60

1,030

13:51:18

618.60

2,287

13:52:02

618.70

1,826

13:52:42

618.50

80

13:52:42

618.50

1,373

13:55:13

618.30

1,092

13:55:17

618.30

261

13:55:36

618.20

259

13:55:36

618.20

1,396

13:55:36

618.20

1,807

13:55:36

618.20

2,827

13:55:59

618.30

2,118

13:57:02

618.30

2,785

13:57:40

618.30

6

13:57:40

618.30

176

13:57:40

618.30

420

13:57:40

618.30

880

14:00:07

618.50

13

14:00:07

618.50

696

14:00:07

618.50

3,130

14:00:19

618.50

165

14:00:19

618.50

198

14:00:19

618.50

338

14:00:19

618.50

1,126

14:00:34

618.30

1,347

14:00:58

618.40

1,075

14:00:58

618.40

2,050

14:02:08

618.50

3,296

14:02:18

618.40

851

14:02:55

618.60

1,404

14:02:55

618.60

4,732

14:02:57

618.60

1,000

14:03:49

618.80

2,038

14:04:03

618.80

160

14:04:03

618.80

1,392

14:04:14

618.80

160

14:04:14

618.80

927

14:05:00

618.70

1,585

14:05:32

618.80

2,193

14:05:37

618.70

102

14:05:37

618.70

1,200

14:06:04

618.50

1,200

14:06:46

618.90

448

14:06:46

618.90

1,016

14:07:00

618.90

910

14:07:00

618.90

1,000

14:07:00

618.90

2,000

14:07:17

619.00

901

14:07:17

619.00

2,000

14:07:24

618.90

3,419

14:07:31

618.80

1,457

14:08:14

618.80

855

14:08:14

618.80

1,718

14:08:14

618.80

1,730

14:08:35

618.80

2,996

14:09:11

618.80

1,671

14:09:44

618.70

1,357

14:09:57

618.60

469

14:10:10

618.60

700

14:10:42

618.80

2,000

14:10:46

618.80

1,958

14:10:47

618.70

2,744

14:10:48

618.70

1,269

14:12:12

618.90

1,205

14:13:20

618.90

1,000

14:13:20

618.90

4,889

14:13:21

618.90

1,100

14:13:41

618.90

2,000

14:13:44

618.90

1,940

14:13:47

618.90

1,267

14:15:23

618.90

391

14:15:43

618.90

1,717

14:16:28

618.80

2,052

14:17:35

618.70

1,205

14:17:35

618.70

2,000

14:17:35

618.70

2,262

14:17:58

618.60

107

14:17:58

618.60

899

14:17:58

618.60

994

14:18:16

618.40

281

14:18:16

618.40

1,000

14:20:05

618.40

200

14:20:38

618.50

1,400

14:20:38

618.50

1,577

14:20:47

618.50

458

14:20:47

618.50

1,400

14:20:47

618.50

4,070

14:20:48

618.50

130

14:20:55

618.50

251

14:20:55

618.50

1,432

14:20:55

618.50

2,000

14:21:14

618.40

566

14:21:14

618.40

745

14:21:18

618.50

1,223

14:21:19

618.50

82

14:21:19

618.50

198

14:21:19

618.50

1,288

14:21:23

618.40

161

14:21:23

618.40

211

14:21:23

618.40

1,885

14:21:23

618.40

2,352

14:21:24

618.40

75

14:21:58

618.60

900

14:21:58

618.60

1,384

14:22:13

618.60

46

14:22:13

618.60

1,916

14:22:51

618.60

121

14:23:11

618.70

3,914

14:24:00

618.60

1,766

14:25:02

618.50

1,519

14:26:32

618.60

1,348

14:26:32

618.60

2,123

14:27:58

618.60

917

14:27:58

618.60

1,164

14:27:58

618.60

1,935

14:27:59

618.60

743

14:27:59

618.60

1,000

14:28:36

618.40

753

14:28:36

618.40

1,360

14:29:20

618.40

2,998

14:29:33

618.30

26

14:29:33

618.30

1,576

14:30:04

618.20

1,545

14:30:05

618.10

595

14:30:05

618.10

1,980

14:30:11

618.10

885

14:30:11

618.10

2,000

14:30:12

618.10

187

14:30:12

618.10

4,524

14:30:17

618.00

3,063

14:30:35

618.10

782

14:30:35

618.10

939

14:30:36

618.10

106

14:30:38

618.20

2,263

14:30:54

618.20

3,524

14:30:55

618.10

65

14:30:55

618.10

79

14:30:55

618.10

188

14:31:03

618.20

33

14:31:03

618.20

112

14:31:03

618.20

233

14:31:03

618.20

669

14:31:03

618.20

2,000

14:31:03

618.20

3,800

14:31:24

618.10

1,951

14:31:27

618.00

346

14:31:27

618.00

950

14:31:32

618.00

1,245

14:31:41

618.00

1,425

14:32:39

617.90

554

14:32:39

617.90

1,300

14:32:39

617.90

1,300

14:32:39

617.90

2,162

14:32:41

617.90

853

14:32:41

617.90

1,813

14:32:47

617.80

1,376

14:33:00

617.90

51

14:33:00

617.90

483

14:33:00

617.90

781

14:33:01

617.90

190

14:33:01

617.90

276

14:33:01

617.90

383

14:33:01

617.90

441

14:33:18

617.80

490

14:33:33

617.90

1,228

14:34:01

617.60

105

14:34:01

617.60

157

14:34:01

617.60

221

14:34:01

617.60

255

14:34:01

617.60

762

14:34:45

617.60

190

14:34:45

617.60

2,701

14:34:47

617.60

249

14:34:47

617.60

249

14:34:47

617.60

1,287

14:35:01

617.60

2,604

14:35:07

617.50

107

14:35:07

617.50

950

14:35:07

617.50

1,000

14:35:07

617.50

2,000

14:35:30

617.50

1,757

14:35:38

617.60

145

14:35:38

617.60

3,800

14:35:43

617.60

64

14:35:43

617.60

2,001

14:35:49

617.50

1,456

14:36:20

617.30

4

14:36:42

617.60

457

14:36:42

617.60

1,256

14:36:42

617.60

2,102

14:37:10

617.60

1,233

14:37:18

617.50

1,376

14:37:40

617.60

25

14:37:41

617.50

4,547

14:37:41

617.50

4,730

14:37:44

617.40

110

14:37:47

617.40

788

14:37:47

617.40

3,800

14:37:52

617.30

246

14:37:52

617.30

845

14:37:52

617.30

1,905

14:38:08

617.60

3,131

14:38:12

617.60

1,409

14:38:34

617.50

2,082

14:38:42

617.60

806

14:38:42

617.60

2,000

14:38:47

617.60

2,663

14:38:47

617.60

4,439

14:38:50

617.50

640

14:38:50

617.50

828

14:39:00

617.40

9

14:39:00

617.40

1,200

14:39:40

617.40

937

14:39:40

617.40

1,188

14:39:59

617.40

1

14:40:04

617.20

1,277

14:40:32

617.00

1,359

14:40:49

616.70

800

14:40:54

616.50

1,020

14:41:01

616.50

358

14:41:01

616.50

443

14:41:01

616.50

1,445

14:41:14

616.20

700

14:41:21

616.40

1,278

14:41:34

616.60

295

14:41:34

616.60

2,093

14:41:42

616.60

1,075

14:41:59

616.40

925

14:42:36

616.70

1,452

14:42:41

616.70

3,478

14:42:50

616.50

463

14:42:50

616.50

2,481

14:43:02

616.50

1,929

14:43:29

616.80

77

14:43:29

616.80

2,377

14:43:34

616.70

849

14:43:37

616.70

5

14:43:37

616.70

429

14:43:37

616.70

868

14:43:37

616.70

1,440

14:44:10

616.40

228

14:44:19

616.50

503

14:44:19

616.50

3,800

14:44:26

616.50

1,971

14:45:36

616.30

1,916

14:45:57

616.20

2,350

14:45:59

616.10

2,057

14:46:00

616.00

370

14:46:00

616.00

2,000

14:46:04

615.90

1,897

14:46:13

615.90

1,121

14:46:13

615.90

1,480

14:46:43

615.90

750

14:47:40

615.80

26

14:47:40

615.80

2,074

14:47:57

615.70

716

14:48:31

615.70

1,092

14:48:31

615.70

2,413

14:48:35

615.60

1,498

14:48:43

615.50

3,173

14:48:47

615.50

1,707

14:48:56

615.70

52

14:48:56

615.70

166

14:48:56

615.70

263

14:48:56

615.70

478

14:48:56

615.70

1,450

14:48:56

615.70

1,717

14:49:32

616.00

1,319

14:49:37

615.90

593

14:49:37

615.90

3,800

14:49:40

615.90

2,648

14:50:28

615.80

1,324

14:50:49

615.90

157

14:50:49

615.90

186

14:50:49

615.90

2,689

14:51:13

616.00

203

14:51:13

616.00

1,247

14:52:00

616.00

2,340

14:52:05

616.00

1,558

14:53:39

616.90

40

14:53:39

616.90

1,252

14:53:40

616.90

259

14:53:40

616.90

2,000

14:53:42

616.80

299

14:53:42

616.80

2,193

14:53:44

616.80

222

14:53:44

616.80

1,180

14:54:07

617.00

858

14:54:07

617.00

1,993

14:54:31

617.00

1,602

14:54:34

616.90

1,840

14:54:34

616.90

2,298

14:54:50

617.00

109

14:54:57

617.10

1,301

14:55:25

617.30

1,500

14:55:30

617.30

28

14:55:30

617.30

57

14:55:30

617.30

700

14:55:30

617.30

1,298

14:55:30

617.30

1,702

14:55:31

617.30

1,269

14:55:45

617.30

2,034

14:57:10

616.90

3,093

14:57:28

616.90

524

14:57:28

616.90

1,376

14:57:44

616.80

31

14:57:44

616.80

433

14:57:44

616.80

1,000

14:57:44

616.80

2,985

14:57:47

616.70

3

14:57:47

616.70

35

14:57:47

616.70

426

14:57:47

616.70

1,014

14:57:47

616.70

1,200

14:58:41

616.50

891

14:58:41

616.50

1,331

14:58:41

616.50

2,000

14:58:42

616.40

1,512

14:58:54

616.20

927

14:59:09

616.50

266

14:59:09

616.50

1,200

14:59:10

616.40

1,859

14:59:31

616.30

1,335

14:59:59

616.30

3,108

15:00:11

616.40

1,586

15:00:49

616.50

2,199

15:00:54

616.60

124

15:00:54

616.60

657

15:00:54

616.60

942

15:01:56

616.90

1,465

15:01:57

616.90

100

15:01:58

616.80

3,641

15:02:01

616.80

902

15:02:01

616.80

2,452

15:02:21

616.70

1,445

15:03:29

616.80

3,030

15:03:30

616.80

1,457

15:04:03

616.80

1,878

15:04:48

617.10

1,454

15:04:51

617.10

1,282

15:04:51

617.10

1,468

15:04:51

617.10

2,591

15:05:45

617.20

741

15:05:45

617.20

1,157

15:06:27

617.00

1,424

15:06:35

617.00

1,871

15:07:29

617.00

321

15:07:29

617.00

1,215

15:08:04

616.70

1,682

15:08:38

616.10

1,365

15:09:01

616.10

1,424

15:09:04

616.10

577

15:09:04

616.10

874

15:09:45

616.40

2,286

15:11:00

616.50

212

15:11:00

616.50

1,762

15:11:00

616.50

2,544

15:11:06

616.30

159

15:11:06

616.30

3,044

15:11:29

615.70

1,295

15:11:29

615.70

1,419

15:11:37

615.50

98

15:11:37

615.50

169

15:11:38

615.50

1,625

15:11:45

615.40

1,912

15:12:00

615.40

1,280

15:12:10

615.20

159

15:12:10

615.20

1,422

15:12:36

615.70

1,188

15:12:36

615.70

2,000

15:12:42

615.60

4,523

15:12:53

615.60

2,000

15:12:57

615.60

882

15:13:00

615.60

1,257

15:13:01

615.50

660

15:13:01

615.50

669

15:13:01

615.50

1,468

15:13:12

615.30

1,237

15:14:00

615.30

950

15:14:00

615.30

2,000

15:14:11

615.50

1,316

15:14:15

615.50

936

15:14:15

615.50

1,777

15:14:27

615.50

1,977

15:14:39

615.60

129

15:14:39

615.60

639

15:14:39

615.50

945

15:14:39

615.50

1,040

15:14:39

615.60

1,449

15:14:39

615.60

1,871

15:14:39

615.50

1,873

15:14:43

615.40

1,230

15:14:58

615.50

129

15:15:02

615.50

2,750

15:16:00

615.60

1,038

15:16:00

615.60

1,582

15:16:00

615.60

2,000

15:16:05

615.60

1,641

15:16:09

615.70

979

15:16:09

615.70

1,538

15:16:13

615.80

80

15:16:13

615.80

126

15:16:13

615.80

2,000

15:16:13

615.80

5,077

15:16:42

616.00

2,000

15:16:42

616.00

2,000

15:16:42

616.00

3,705

15:17:00

616.00

2,758

15:17:06

615.90

1,676

15:17:45

615.80

1,648

15:17:47

615.80

23

15:17:47

615.80

1,187

15:17:52

615.70

580

15:17:52

615.70

697

15:18:14

615.70

1,263

15:18:15

615.60

1,750

15:18:21

615.60

860

15:18:21

615.60

1,318

15:18:23

615.40

1,907

15:18:38

615.50

415

15:18:38

615.50

532

15:18:38

615.50

722

15:19:40

616.00

1,537

15:19:40

616.00

2,420

15:19:43

615.90

1,000

15:19:46

615.90

54

15:19:46

615.90

120

15:19:46

615.90

1,035

15:20:13

615.90

203

15:20:13

615.90

1,171

15:21:13

616.10

2,262

15:21:23

616.10

1,535

15:21:47

616.00

1,418

15:22:04

615.90

114

15:22:04

615.90

133

15:22:04

615.90

1,957

15:22:34

615.90

384

15:22:34

615.90

1,090

15:23:02

616.00

31

15:23:02

616.00

2,000

15:24:48

615.70

27

15:24:52

615.70

113

15:24:52

615.70

1,634

15:25:37

615.70

1,238

15:25:44

615.70

1,279

15:26:34

616.20

455

15:26:34

616.20

1,357

15:27:01

616.20

1,200

15:27:01

616.20

2,000

15:27:01

616.20

5,208

15:27:08

616.20

3,425

15:27:38

616.30

1,440

15:27:38

616.40

1,470

15:27:43

616.30

1,495

15:28:14

616.50

148

15:28:14

616.50

2,000

15:28:14

616.50

2,066

15:28:15

616.50

223

15:28:15

616.50

1,000

15:28:15

616.50

2,000

15:28:58

616.70

23

15:28:58

616.70

1,200

15:29:01

616.70

1,100

15:29:01

616.70

2,000

15:29:02

616.70

1,238

15:29:04

616.60

875

15:29:04

616.60

1,200

15:29:04

616.60

3,392

15:29:10

616.40

1,387

15:30:09

616.00

1,256

15:30:17

616.00

1,090

15:30:44

616.10

199

15:30:51

616.10

1,883

15:31:17

616.20

2,927

15:31:18

616.20

145

15:31:18

616.20

1,336

15:32:06

616.40

756

15:32:06

616.40

821

15:32:49

616.20

366

15:32:49

616.20

584

15:32:49

616.20

1,438

15:33:11

616.10

2,668

15:33:29

616.00

353

15:33:29

616.00

631

15:33:29

616.00

915

15:33:39

615.90

2,573

15:34:18

615.70

2,169

15:34:22

615.70

1,298

15:34:49

615.60

419

15:34:49

615.60

1,577

15:35:15

615.60

606

15:35:33

615.60

1,827

15:35:50

615.70

2,556

15:36:05

615.60

218

15:36:05

615.60

375

15:36:05

615.60

1,835

15:36:34

615.70

554

15:36:34

615.70

1,129

15:36:34

615.70

2,006

15:36:37

615.60

1,378

15:38:11

615.90

217

15:38:11

615.90

1,033

15:38:11

615.90

3,280

15:38:20

615.80

108

15:38:20

615.80

337

15:38:20

615.80

491

15:38:20

615.80

695

15:38:20

615.80

1,119

15:38:20

615.80

1,263

15:38:20

615.80

1,369

15:38:33

615.80

2,150

15:39:12

615.80

1,878

15:40:01

615.90

3,241

15:40:05

615.80

595

15:40:05

615.80

843

15:40:05

615.80

1,439

15:40:55

615.50

1,475

15:41:04

615.50

2,185

15:41:14

615.50

750

15:41:40

615.70

2,429

15:41:54

616.00

256

15:41:54

616.00

1,000

15:42:27

616.10

2,583

15:42:28

616.10

1,210

15:42:35

616.00

2,102

15:42:55

616.10

1,391

15:42:55

616.10

4,378

15:43:10

616.10

106

15:43:10

616.10

210

15:43:13

616.10

683

15:43:13

616.10

1,415

15:43:20

615.90

1,208

15:43:55

616.10

606

15:43:55

616.10

1,000

15:43:55

616.10

4,892

15:44:31

616.00

39

15:44:31

616.00

40

15:44:31

616.00

45

15:44:31

616.00

586

15:44:31

616.00

613

15:45:15

616.10

1,210

15:45:15

616.10

2,236

15:46:18

616.10

39

15:46:18

616.10

1,436

15:46:39

616.00

23

15:46:39

616.00

1,265

15:47:18

616.10

2,668

15:48:03

616.10

133

15:48:03

616.10

254

15:48:03

616.10

2,000

15:48:03

616.10

2,952

15:48:56

616.00

183

15:48:56

616.00

1,200

15:49:10

615.90

1,390

15:49:15

615.90

1,272

15:49:42

615.50

1,237

15:50:00

615.50

703

15:50:00

615.50

850

15:50:09

615.70

55

15:50:09

615.70

4,368

15:50:10

615.60

1,952

15:51:21

615.70

2,448

15:51:55

615.60

303

15:51:55

615.60

975

15:52:11

615.60

1,388

15:52:47

615.40

1,828

15:53:02

615.50

1,640

15:53:04

615.50

106

15:53:04

615.50

800

15:53:04

615.50

3,510

15:53:14

615.40

2,030

15:53:22

615.30

1,204

15:54:10

615.10

1,209

15:54:30

615.10

1,277

15:54:56

615.10

411

15:54:56

615.10

617

15:54:56

615.10

1,128

15:54:57

615.00

1,601

15:54:57

615.00

1,603

15:55:08

615.00

3,815

15:55:21

615.10

2,500

15:55:23

615.20

163

15:55:23

615.20

2,000

15:55:27

615.20

1,245

15:56:15

615.40

78

15:56:15

615.40

1,413

15:56:18

615.50

335

15:56:32

615.60

1,072

15:56:32

615.60

1,234

15:56:47

615.60

1,296

15:56:48

615.60

200

15:56:48

615.60

200

15:56:48

615.60

434

15:56:48

615.60

500

15:56:48

615.60

1,344

15:56:48

615.60

2,000

15:56:50

615.60

670

15:56:50

615.60

2,500

15:57:48

616.00

2,510

15:57:49

615.90

417

15:57:49

616.00

1,007

15:57:49

615.90

1,397

15:57:49

616.00

2,000

15:58:11

615.90

852

15:58:11

615.90

972

15:58:11

615.90

1,797

15:58:14

615.90

2,090

15:58:42

616.00

1,879

15:58:54

616.00

524

15:58:54

616.00

2,000

15:58:56

616.00

1,878

15:59:02

615.90

544

15:59:02

615.90

889

15:59:07

615.80

1,248

15:59:08

615.80

3,373

15:59:33

615.80

1,393

15:59:49

615.80

1,111

15:59:49

615.80

1,392

15:59:50

615.80

1,877

16:00:01

615.80

12

16:00:01

615.80

300

16:00:01

615.80

1,003

16:00:01

615.80

1,178

16:00:20

615.80

1,435

16:00:36

615.60

1,366

16:00:41

615.50

280

16:00:41

615.50

1,334

16:00:41

615.50

2,000

16:00:55

615.50

2

16:00:55

615.50

1,754

16:01:12

615.40

1,221

16:01:43

615.20

158

16:01:47

615.20

2,360

16:02:31

615.30

516

16:02:31

615.30

2,184

16:02:32

615.30

427

16:02:32

615.30

453

16:02:33

615.30

2,480

16:02:34

615.20

1,919

16:03:01

615.30

1,336

16:04:50

615.50

346

16:04:50

615.50

978

16:04:52

615.50

328

16:04:52

615.50

1,561

16:04:55

615.50

2,000

16:05:04

615.40

578

16:05:07

615.50

100

16:05:07

615.50

1,600

16:05:08

615.60

460

16:05:08

615.60

875

16:05:09

615.60

16

16:05:09

615.60

307

16:05:09

615.60

1,125

16:05:09

615.60

1,470

16:05:09

615.50

5,042

16:05:16

615.50

932

16:05:24

615.50

200

16:05:48

615.70

387

16:05:48

615.70

796

16:05:52

615.80

499

16:05:52

615.80

692

16:05:56

615.70

2,128

16:06:17

615.70

1,655

16:06:23

615.70

3,998

16:06:24

615.70

1,621

16:06:27

615.60

1,193

16:06:27

615.60

1,291

16:06:42

615.60

207

16:06:42

615.60

885

16:06:47

615.60

64

16:06:47

615.60

136

16:06:47

615.60

239

16:06:48

615.60

1,436

16:07:16

615.80

392

16:07:25

615.80

3,004

16:07:52

615.70

494

16:07:52

615.70

895

16:08:05

615.60

1,191

16:08:17

615.50

1

16:08:31

615.50

1,993

16:08:44

615.50

3,611

16:09:28

615.40

300

16:09:33

615.40

639

16:09:33

615.40

1,449

16:09:35

615.30

155

16:09:40

615.30

1,437

16:10:12

615.30

89

16:10:12

615.30

2,000

16:10:12

615.30

3,729

16:10:16

615.20

98

16:10:16

615.20

528

16:10:16

615.20

746

16:11:24

615.20

1,194

16:11:24

615.20

3,114

16:11:25

615.10

126

16:11:25

615.20

245

16:11:25

615.10

670

16:11:25

615.10

813

16:11:25

615.20

1,357

16:11:53

615.20

2,434

16:12:14

615.20

97

16:12:14

615.20

113

16:12:14

615.20

308

16:12:14

615.20

930

16:12:44

615.10

1,654

16:13:36

615.20

200

16:13:36

615.20

1,370

16:13:36

615.20

1,706

16:13:36

615.20

4,622

16:14:19

615.00

1,262

16:14:20

615.00

1,534

16:14:29

614.90

237

16:14:29

614.90

1,142

16:14:36

614.90

1,302

16:14:56

615.00

2,101

16:14:57

614.90

500

16:14:57

614.90

500

16:15:31

615.00

2,007

16:15:33

615.00

500

16:15:33

615.00

1,000

16:15:33

615.00

1,200

16:15:33

615.00

2,000

16:15:34

615.00

845

16:15:34

615.00

1,331

16:15:35

614.90

2,383

16:15:46

615.10

846

16:15:46

615.10

1,331

16:16:08

615.20

1,477

16:16:18

615.20

507

16:16:18

615.20

792

16:16:32

615.30

960

16:16:32

615.30

3,697

16:16:46

615.40

800

16:16:46

615.40

875

16:16:53

615.40

1,277

16:16:55

615.40

477

16:16:55

615.40

931

16:17:05

615.30

225

16:17:05

615.30

1,200

16:17:05

615.30

2,065

16:17:06

615.30

500

16:17:14

615.40

1,384

16:17:35

615.70

1,582

16:17:42

615.70

1,333

16:17:53

615.70

1,592

16:17:56

615.70

871

16:17:56

615.70

1,917

16:18:25

615.90

1,233

16:18:26

615.90

1,062

16:18:26

615.90

1,436

16:18:28

615.80

331

16:18:28

615.80

1,200

16:18:28

615.80

1,300

16:18:28

615.80

2,000

16:18:28

615.80

3,573

16:19:17

616.10

1

16:19:17

616.10

581

16:19:17

616.10

877

16:19:17

616.10

1,479

16:19:17

616.10

2,228

16:19:25

616.10

1,195

16:19:43

616.10

522

16:19:44

616.10

2,979

16:19:45

616.10

200

16:19:45

616.10

1,000

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
 
 
POSAKBDQABDDDKD

Related Charts

HSBC Holdings (HSBA)

-8.10p (-1.19%)
delayed 12:12PM