Transaction in Own Shares

RNS Number : 0483O
HSBC Holdings PLC
01 November 2016
 

 

HSBC HOLDINGS PLC

 

                     1 November 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:             

1 November 2016

Number of ordinary shares of US$0.50 each purchased:

4,580,251

 

 

Highest price paid per share:

£6.1850

 

 

Lowest price paid per share:

£6.0910

 

 

Volume weighted average price paid per share:

£6.1480

Following the purchase of these shares, the Company holds 193,239,948 of its ordinary shares in treasury and has 19,873,826,480 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,873,826,480. 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

08:01:01

614.20

297

08:01:01

614.20

500

08:01:02

614.20

500

08:01:06

614.20

300

08:01:12

614.40

328

08:01:12

614.40

197

08:01:52

615.20

1,634

08:01:52

615.20

187

08:02:02

614.70

694

08:02:03

614.70

17

08:02:03

614.70

12

08:02:10

614.70

1,358

08:02:10

614.60

4,028

08:03:02

615.30

1,648

08:03:12

615.40

1,126

08:03:27

615.40

1,900

08:03:32

615.50

727

08:03:32

615.50

8,461

08:03:32

615.50

1,988

08:03:33

615.50

1,442

08:03:39

615.40

1,363

08:03:41

615.30

1,287

08:04:16

615.20

1,609

08:04:21

615.20

2,016

08:04:23

615.10

1,720

08:04:23

615.10

1,610

08:04:35

615.40

901

08:04:41

615.50

1,211

08:04:42

615.50

2,000

08:04:42

615.50

144

08:05:00

615.50

450

08:05:00

615.50

270

08:05:00

615.50

679

08:05:07

615.50

1,140

08:05:08

615.50

2,000

08:05:08

615.50

1,147

08:05:08

615.40

1,701

08:05:18

615.50

1,347

08:05:18

615.50

2,318

08:05:19

615.50

1,349

08:05:34

615.80

1,263

08:05:34

615.80

266

08:05:37

615.70

1,613

08:05:49

615.80

1,687

08:05:54

615.80

3,080

08:06:07

615.80

1,497

08:06:07

615.60

1,780

08:06:07

615.70

328

08:06:07

615.70

250

08:06:07

615.60

1,661

08:06:16

615.60

1,064

08:06:25

615.70

1,780

08:06:30

615.50

3,759

08:06:30

615.50

1,201

08:06:38

615.40

1,528

08:06:38

615.30

2,118

08:06:38

615.30

922

08:06:42

615.30

1,278

08:07:02

615.40

2,952

08:07:03

615.40

1,205

08:07:22

615.10

1,858

08:07:22

615.10

2,279

08:07:22

615.10

287

08:07:29

615.20

3,000

08:07:29

615.00

1,234

08:07:30

615.00

1,517

08:08:08

615.40

391

08:08:16

615.80

2,372

08:08:16

615.80

2,515

08:08:16

615.80

1,451

08:08:20

615.70

1,340

08:08:20

615.70

2,306

08:08:24

615.90

1,252

08:08:29

615.90

1,131

08:08:34

615.80

1,160

08:08:34

615.80

2,000

08:08:34

615.80

1,137

08:08:35

615.80

1,150

08:08:38

616.00

194

08:08:38

616.00

3,077

08:08:40

616.00

1,169

08:08:52

616.00

2,000

08:08:52

616.00

11,329

08:08:52

616.00

2,000

08:08:52

616.00

532

08:08:54

615.90

1,902

08:08:54

615.90

149

08:08:54

615.90

2,000

08:08:54

615.90

1,322

08:08:57

615.50

826

08:08:57

615.50

746

08:08:57

615.50

1,572

08:09:01

615.40

1,547

08:09:35

615.80

1,263

08:09:35

615.80

961

08:09:40

615.80

48

08:09:40

615.70

2,000

08:09:40

615.70

1,237

08:09:40

615.80

1,383

08:09:40

615.80

1,599

08:09:44

615.80

3,800

08:09:44

615.80

37

08:09:57

616.00

1,222

08:10:00

615.90

981

08:10:00

615.90

2,675

08:10:00

615.90

769

08:10:00

615.90

470

08:10:06

615.90

1,184

08:10:21

615.90

1,125

08:10:30

615.80

3,226

08:10:30

615.70

1,324

08:10:30

615.70

814

08:10:30

615.70

1,224

08:10:41

615.50

1,102

08:10:41

615.50

1,265

08:10:41

615.50

1,271

08:11:05

615.70

3,715

08:11:05

615.70

3,100

08:11:05

615.70

78

08:11:09

615.70

1,168

08:11:09

615.70

135

08:11:15

615.80

1,527

08:11:15

615.80

450

08:11:15

615.80

101

08:11:22

615.60

1,008

08:11:22

615.60

1,277

08:11:25

615.50

1,200

08:11:54

615.60

270

08:11:54

615.60

3,441

08:11:54

615.60

852

08:11:55

615.60

23

08:11:55

615.40

2,000

08:11:55

615.40

831

08:11:55

615.40

474

08:12:05

615.40

1,163

08:12:05

615.40

1,459

08:12:05

615.40

233

08:12:15

615.40

1,645

08:12:30

615.40

1,399

08:12:30

615.40

2,067

08:12:30

615.40

1,232

08:12:48

615.50

435

08:12:48

615.50

282

08:12:48

615.50

269

08:12:48

615.50

233

08:12:52

615.50

479

08:12:52

615.50

720

08:12:55

615.40

1,749

08:12:55

615.40

153

08:12:55

615.40

1,000

08:12:55

615.40

872

08:12:55

615.40

343

08:12:55

615.40

1,010

08:12:58

615.30

590

08:12:58

615.30

551

08:13:15

615.30

3,143

08:13:15

615.30

1,952

08:13:26

615.20

1,592

08:13:26

615.10

1,866

08:13:46

615.10

441

08:13:48

615.20

538

08:13:48

615.20

1,060

08:13:48

615.20

257

08:13:48

615.20

858

08:13:48

615.20

675

08:14:03

615.30

604

08:14:06

615.30

2,386

08:14:25

615.20

4,416

08:14:26

615.10

1,129

08:14:51

614.80

2,000

08:15:00

615.00

900

08:15:07

615.00

788

08:15:07

615.00

1,447

08:15:07

615.00

1,924

08:15:12

615.00

1,067

08:15:12

615.00

314

08:15:14

615.00

2,000

08:15:14

615.00

626

08:15:16

615.00

2,000

08:15:16

615.00

844

08:15:16

615.00

497

08:15:16

615.00

351

08:15:16

615.00

582

08:15:16

615.00

328

08:15:16

615.00

527

08:15:20

614.90

1,144

08:15:20

614.90

2,000

08:15:20

614.90

886

08:15:20

614.80

1,200

08:15:21

614.80

354

08:15:57

615.30

478

08:15:57

615.30

343

08:15:59

615.20

2,980

08:15:59

615.20

1,200

08:15:59

615.20

2,000

08:15:59

615.20

1,300

08:15:59

615.20

370

08:16:07

615.10

2,968

08:16:07

614.90

1,522

08:16:24

614.90

1,688

08:16:24

614.90

203

08:16:30

615.00

1,000

08:16:30

615.00

995

08:16:38

614.90

1,589

08:16:38

614.80

380

08:16:38

614.80

1,676

08:16:53

614.80

602

08:16:55

614.80

46

08:16:55

614.80

2,561

08:17:00

614.90

1,644

08:17:00

614.90

491

08:17:05

614.80

966

08:17:28

615.10

1,171

08:17:28

615.10

3,146

08:17:28

615.10

2,509

08:17:39

615.00

2,060

08:17:39

615.00

1,000

08:17:39

615.00

739

08:18:03

615.20

831

08:18:03

615.20

586

08:18:03

615.20

1,414

08:18:12

615.30

829

08:18:12

615.30

416

08:18:13

615.20

2,798

08:18:18

615.10

2,974

08:18:21

615.20

200

08:18:21

615.20

1,580

08:18:42

615.40

285

08:18:42

615.40

826

08:18:46

615.40

1,063

08:18:46

615.40

196

08:18:49

615.40

500

08:18:49

615.40

752

08:18:50

615.40

913

08:18:52

615.40

1,449

08:18:52

615.40

603

08:18:52

615.40

274

08:18:52

615.40

925

08:19:04

615.10

2,056

08:19:04

615.10

163

08:19:20

615.10

2,559

08:19:20

615.10

835

08:19:20

615.10

1,400

08:19:20

615.10

1,400

08:19:20

615.10

192

08:19:30

615.00

1,438

08:19:30

615.00

342

08:19:30

615.00

1,637

08:19:53

615.20

1,083

08:19:53

615.20

707

08:19:57

615.20

340

08:20:00

615.30

788

08:20:00

615.30

397

08:20:04

615.30

389

08:20:04

615.30

752

08:20:08

615.30

1,142

08:20:10

615.20

1,120

08:20:21

615.30

388

08:20:21

615.30

343

08:20:21

615.30

1,856

08:20:26

615.30

1,425

08:20:30

615.30

1,075

08:20:30

615.30

65

08:20:35

615.30

60

08:20:35

615.30

882

08:20:35

615.30

483

08:20:39

615.30

1,139

08:20:42

615.30

36

08:20:42

615.30

1,238

08:20:46

615.30

1,139

08:20:50

615.30

372

08:20:50

615.30

767

08:20:54

615.30

833

08:20:54

615.30

306

08:20:58

615.30

1,139

08:21:02

615.30

1,055

08:21:02

615.30

83

08:21:12

615.40

643

08:21:13

615.40

1,596

08:21:13

615.40

760

08:21:17

615.40

1,321

08:21:21

615.40

367

08:21:22

615.40

1,387

08:21:26

615.40

301

08:21:29

615.40

1,172

08:21:35

615.40

235

08:21:35

615.40

3,863

08:21:55

615.40

1,216

08:21:56

615.40

1,514

08:21:56

615.40

1,382

08:21:56

615.40

801

08:21:56

615.40

1,200

08:21:56

615.40

1,190

08:21:59

615.30

1,959

08:21:59

615.30

92

08:21:59

615.30

1,000

08:21:59

615.30

839

08:21:59

615.30

304

08:22:25

615.50

1,646

08:22:49

615.60

1,340

08:22:52

615.50

2,343

08:23:00

615.70

260

08:23:00

615.70

929

08:23:12

615.80

1,148

08:23:12

615.80

15

08:23:15

615.80

1,299

08:23:15

615.60

2,926

08:23:19

615.70

2,987

08:23:43

615.90

1,207

08:23:48

615.90

1,772

08:23:51

615.90

1,134

08:23:54

615.90

984

08:23:54

615.90

220

08:23:58

615.90

537

08:23:58

615.90

596

08:24:05

616.00

1,134

08:24:08

616.00

1,168

08:24:11

616.00

1,174

08:24:15

616.00

1,133

08:24:17

616.00

11

08:24:17

616.00

1,000

08:24:17

616.00

255

08:24:20

615.90

2,712

08:24:20

615.90

2,000

08:24:20

615.90

1,000

08:24:20

615.90

492

08:24:59

616.60

1,150

08:25:22

616.50

630

08:25:22

616.50

4,040

08:25:30

616.50

5,022

08:25:30

616.50

4,755

08:25:31

616.50

1,485

08:25:34

616.50

256

08:26:01

616.90

1,300

08:26:01

616.90

1,000

08:26:01

616.90

1,000

08:26:01

616.90

875

08:26:05

616.90

1,361

08:26:22

616.70

800

08:26:23

616.70

400

08:26:23

616.70

850

08:26:23

616.70

900

08:26:23

616.70

700

08:26:23

616.70

800

08:26:23

616.70

1,983

08:26:23

616.70

1,083

08:26:23

616.70

1,200

08:26:23

616.70

1,871

08:26:23

616.70

868

08:26:23

616.70

459

08:26:33

616.70

1,410

08:26:47

616.50

290

08:26:47

616.50

1,472

08:26:47

616.50

2

08:26:47

616.50

1,373

08:26:56

616.60

4,000

08:26:56

616.60

73

08:26:56

616.60

2,000

08:26:56

616.60

2,000

08:27:22

616.70

1,152

08:27:33

616.90

1,171

08:27:36

616.90

1,431

08:27:45

617.10

1,476

08:27:50

617.10

600

08:27:50

617.10

631

08:27:56

617.10

1,730

08:27:56

617.10

2,561

08:28:05

617.20

1,430

08:28:08

617.20

1,451

08:28:08

617.20

4

08:28:23

617.60

1,309

08:28:25

617.50

1,371

08:28:27

617.50

192

08:28:33

617.50

1,847

08:28:33

617.50

2,000

08:28:33

617.50

1,057

08:28:37

617.50

1,205

08:28:41

617.50

1,275

08:28:45

617.50

1,274

08:28:47

617.50

3,117

08:28:59

617.60

1,400

08:28:59

617.60

30

08:28:59

617.50

3,564

08:29:26

618.00

165

08:29:26

618.00

2,000

08:29:26

618.00

258

08:29:26

617.90

1,180

08:29:28

617.80

513

08:29:28

617.80

2,698

08:29:28

617.80

1,146

08:29:47

617.90

2,829

08:29:47

617.90

16

08:29:52

617.90

2,332

08:29:54

617.90

1,338

08:30:01

617.90

758

08:30:01

617.90

3,741

08:30:20

618.20

1,252

08:30:20

618.20

66

08:30:23

618.20

1,179

08:30:26

618.00

4,481

08:30:27

617.90

500

08:30:27

617.90

1,060

08:30:27

617.90

1,459

08:30:36

617.80

1,609

08:30:39

617.80

1,586

08:30:51

617.20

780

08:30:51

617.20

2,000

08:30:51

617.20

394

08:31:22

616.70

855

08:31:22

616.70

2,000

08:31:22

616.60

1,185

08:31:22

616.50

1,673

08:31:22

616.50

1,707

08:31:31

616.80

3,000

08:31:36

616.90

1,506

08:31:43

616.90

487

08:31:43

616.90

889

08:32:12

617.20

1,227

08:32:12

617.20

1,000

08:32:15

617.20

1,670

08:32:20

617.20

1,000

08:32:20

617.20

258

08:32:24

617.10

2,683

08:32:31

616.90

2,810

08:32:31

616.90

1,490

08:32:32

616.70

2,039

08:32:45

616.90

1,356

08:32:52

617.00

2,639

08:32:59

616.80

516

08:32:59

616.80

1,920

08:33:07

616.80

1,237

08:33:19

616.90

2,899

08:33:19

616.90

1,376

08:33:19

616.90

44

08:33:42

616.60

3,767

08:33:42

616.60

510

08:33:42

616.60

1,000

08:33:42

616.60

376

08:33:55

616.60

3,486

08:34:16

616.70

2,932

08:34:25

616.60

70

08:34:25

616.60

1,812

08:34:25

616.50

1,882

08:34:28

616.50

1,353

08:34:28

616.50

392

08:34:48

616.70

1,157

08:34:53

616.70

843

08:34:53

616.70

505

08:34:55

616.30

2,000

08:34:55

616.30

1,000

08:34:55

616.30

1,000

08:34:55

616.30

247

08:35:00

616.10

199

08:35:00

616.10

991

08:35:00

616.10

869

08:35:23

616.50

905

08:35:23

616.50

449

08:35:25

616.50

4,246

08:35:25

616.50

1,691

08:35:45

616.60

2,824

08:35:49

616.60

1,941

08:35:57

616.50

2,204

08:36:00

616.30

318

08:36:00

616.30

865

08:36:13

616.20

1,578

08:36:13

616.10

1,764

08:36:30

616.10

1,639

08:36:30

616.10

1,060

08:36:30

616.10

232

08:36:34

616.10

2,113

08:36:34

616.00

182

08:36:34

616.00

1,000

08:36:34

616.00

320

08:36:54

616.00

3,196

08:36:58

616.00

536

08:37:07

616.20

1,324

08:37:09

616.20

1,342

08:37:26

616.30

1,183

08:37:34

616.30

1,198

08:37:38

616.30

4,325

08:37:55

616.40

183

08:37:55

616.40

2,000

08:37:55

616.40

947

08:38:24

616.80

792

08:38:24

616.80

1,000

08:38:24

616.80

851

08:38:24

616.80

123

08:38:24

616.70

1,951

08:38:24

616.70

456

08:38:29

616.70

1,152

08:38:29

616.70

54

08:38:34

616.70

1,350

08:38:34

616.70

16

08:38:39

616.70

1,260

08:38:57

616.70

577

08:38:58

616.70

2,765

08:38:58

616.70

1,200

08:38:58

616.70

1,350

08:38:58

616.70

1,000

08:38:58

616.70

1,131

08:39:02

616.70

2,817

08:39:26

616.60

1,310

08:39:32

616.70

1,371

08:39:57

616.70

5,020

08:39:57

616.70

2,000

08:39:57

616.70

1,000

08:39:57

616.70

1,328

08:40:04

616.30

2,525

08:40:04

616.20

1,000

08:40:04

616.20

414

08:40:09

615.80

1,282

08:40:25

615.80

2,811

08:40:39

615.80

1,282

08:40:39

615.80

2,474

08:40:48

615.70

1,226

08:40:54

615.60

653

08:40:55

615.60

1,520

08:41:14

615.60

410

08:41:17

615.60

470

08:41:21

615.60

444

08:41:21

615.60

882

08:41:21

615.60

1,134

08:41:21

615.60

1,363

08:41:21

615.60

939

08:41:27

615.40

2,000

08:41:27

615.40

918

08:41:54

615.10

64

08:41:54

615.10

1,170

08:42:06

615.10

1,018

08:42:06

615.10

238

08:42:06

615.10

63

08:42:08

615.00

1,510

08:42:10

614.80

4,446

08:42:10

614.80

89

08:42:22

614.40

669

08:42:22

614.40

1,241

08:42:22

614.40

942

08:42:30

613.80

1,771

08:42:33

613.70

995

08:42:33

613.70

533

08:42:42

613.90

1,318

08:42:49

613.90

1,365

08:43:16

614.20

2,000

08:43:16

614.20

859

08:43:16

614.20

1,000

08:43:24

614.10

2,000

08:43:24

614.10

667

08:43:41

614.00

3,130

08:43:41

613.90

404

08:43:41

614.00

1,000

08:43:41

614.00

1,000

08:43:41

614.00

35

08:43:49

613.90

1,226

08:44:02

613.60

1,166

08:44:02

613.60

2,246

08:44:02

613.50

1,580

08:44:22

613.10

200

08:44:22

613.10

965

08:44:27

613.10

3,486

08:44:27

613.10

198

08:44:38

612.90

2,213

08:44:40

612.60

1,572

08:44:50

611.70

1,143

08:44:57

611.50

1,646

08:44:57

611.40

1,269

08:45:22

611.80

259

08:45:22

611.80

1,371

08:45:22

611.70

1,672

08:45:32

611.50

1,601

08:45:44

611.30

2,000

08:45:49

611.20

1,755

08:46:03

611.30

139

08:46:03

611.30

2,660

08:46:03

611.30

1,593

08:46:05

611.30

1,812

08:46:09

611.30

1,895

08:47:00

611.50

1,643

08:47:00

611.50

2,956

08:47:00

611.50

170

08:47:00

611.50

1,942

08:47:03

611.40

2,417

08:47:03

611.40

1,734

08:47:03

611.40

727

08:47:06

611.30

1,268

08:47:16

611.40

2,748

08:47:51

612.00

500

08:47:51

612.00

728

08:47:53

611.90

1,938

08:47:57

611.90

1,248

08:48:17

612.20

1,950

08:48:20

612.30

1,392

08:48:24

612.30

1,353

08:48:27

612.30

1,181

08:48:27

612.30

61

08:48:30

612.30

439

08:48:30

612.30

707

08:48:30

612.20

2,508

08:48:30

612.20

300

08:48:40

612.30

1,809

08:48:47

612.30

2,000

08:49:26

612.60

5,070

08:49:30

612.40

1,350

08:49:30

612.40

2,000

08:50:22

612.20

750

08:50:22

612.20

1,400

08:50:22

612.20

1,424

08:50:22

612.20

2,000

08:50:22

612.20

1,000

08:50:22

612.20

900

08:50:27

612.40

1,950

08:50:27

612.40

1,149

08:50:27

612.40

1,231

08:50:27

612.40

1,000

08:50:27

612.40

1,198

08:50:29

612.30

1,231

08:50:32

612.20

996

08:50:32

612.20

1,840

08:50:38

612.10

3,279

08:50:38

612.10

1,413

08:50:54

612.00

3,273

08:50:58

611.90

1,466

08:51:03

611.90

808

08:51:03

611.90

364

08:51:10

611.90

1,163

08:51:32

612.30

1,348

08:51:32

612.30

74

08:51:33

612.10

610

08:51:33

612.20

1,000

08:51:33

612.20

1,000

08:51:33

612.20

584

08:52:00

611.90

1,636

08:52:00

611.90

2,902

08:52:02

611.70

4,413

08:52:13

611.60

3,332

08:52:47

611.60

1,190

08:52:47

611.60

245

08:52:50

611.60

4,578

08:52:50

611.50

665

08:52:50

611.50

1,000

08:52:50

611.60

2,000

08:52:50

611.60

399

08:53:13

611.70

841

08:53:13

611.70

486

08:53:47

612.00

869

08:53:47

612.00

2,000

08:54:01

612.10

234

08:54:02

612.10

2,000

08:54:02

612.10

1,416

08:54:02

612.10

1,000

08:54:02

612.10

901

08:54:04

611.80

1,000

08:54:04

611.80

1,416

08:54:04

611.80

2,000

08:54:04

611.80

831

08:54:04

611.70

1,663

08:54:04

611.70

685

08:54:09

611.50

700

08:54:09

611.50

900

08:54:10

611.50

1,813

08:54:10

611.50

739

08:54:10

611.50

861

08:54:53

611.60

75

08:54:53

611.60

700

08:54:53

611.60

800

08:54:53

611.60

1,100

08:54:53

611.60

2,000

08:54:53

611.60

449

08:55:07

611.70

932

08:55:07

611.70

700

08:55:07

611.70

900

08:55:07

611.70

678

08:55:07

611.70

367

08:55:07

611.70

137

08:55:07

611.70

1,289

08:55:07

611.70

1,389

08:55:25

611.80

1,084

08:55:25

611.80

242

08:55:28

611.80

1,047

08:55:34

611.80

1,977

08:55:40

611.80

23

08:55:48

611.70

2,608

08:55:48

611.60

2,000

08:55:48

611.60

1,000

08:55:48

611.60

1,077

08:56:07

611.60

3,955

08:56:07

611.50

1,000

08:56:07

611.50

1,000

08:56:53

611.70

1,343

08:56:53

611.70

1,000

08:56:53

611.70

1

08:56:53

611.70

2,000

08:56:57

611.70

1,377

08:56:57

611.70

712

08:57:02

611.80

913

08:57:02

611.80

746

08:57:07

611.80

1,133

08:57:12

611.80

515

08:57:12

611.80

682

08:57:21

611.90

1,357

08:57:21

611.90

2,000

08:57:34

611.90

1,133

08:57:34

611.90

3,417

08:57:34

611.90

1,917

08:57:36

611.30

1,569

08:57:42

611.20

1,249

08:57:51

611.30

1,904

08:58:04

611.20

2,064

08:58:10

611.20

207

08:58:10

611.20

1,159

08:58:15

611.00

2,247

08:58:22

610.80

1,232

08:58:36

610.80

372

08:58:40

610.80

2,205

08:58:40

610.80

165

08:58:42

610.80

1,254

08:58:42

610.80

400

08:58:42

610.80

923

08:58:53

610.50

1,870

08:59:26

610.70

4,201

08:59:27

610.70

2,752

08:59:27

610.70

860

08:59:32

610.40

1,197

08:59:57

610.70

721

08:59:57

610.70

815

09:00:06

610.90

1,135

09:00:09

610.90

1,050

09:00:09

610.90

1,000

09:00:09

610.90

791

09:00:18

610.90

388

09:00:18

610.90

934

09:00:22

610.90

1,277

09:00:23

610.90

947

09:00:23

610.90

1,880

09:00:36

610.60

2,962

09:00:36

610.50

1,665

09:00:36

610.50

470

09:00:56

610.60

4,023

09:01:26

610.90

394

09:01:26

610.90

852

09:01:26

610.90

1,279

09:01:31

610.90

1,168

09:01:31

610.90

54

09:01:35

610.90

1,121

09:01:55

611.10

2,000

09:01:56

611.10

1,628

09:01:59

611.10

372

09:01:59

611.10

891

09:02:03

611.10

1,278

09:02:07

611.10

1,000

09:02:07

611.10

1,010

09:02:13

611.10

1,217

09:02:13

611.10

143

09:02:29

611.10

1,693

09:02:29

611.10

255

09:02:29

611.10

2,900

09:02:41

610.90

1,272

09:02:44

610.80

2,789

09:03:21

610.60

2,000

09:03:21

610.60

890

09:03:22

610.70

558

09:03:23

610.70

1,161

09:03:24

610.70

1,146

09:03:24

610.70

2,000

09:03:24

610.70

153

09:03:29

610.70

752

09:03:29

610.70

573

09:03:31

610.70

3,178

09:03:31

610.70

909

09:03:39

610.70

398

09:03:39

610.70

872

09:03:39

610.70

2,000

09:03:39

610.70

437

09:03:58

610.70

291

09:03:58

610.70

1,239

09:04:13

610.30

1,830

09:04:14

610.30

2,330

09:04:14

610.30

479

09:04:19

610.10

2,408

09:04:22

609.90

2,097

09:05:00

610.30

381

09:05:02

610.30

2,000

09:05:02

610.30

1,000

09:05:03

610.30

648

09:05:03

610.30

2,000

09:05:03

610.30

278

09:05:13

610.30

437

09:05:13

610.30

2,445

09:05:18

610.00

195

09:05:18

610.00

2,062

09:05:26

610.00

2,988

09:05:26

610.00

1

09:05:35

609.90

1,463

09:05:36

609.90

1,544

09:05:46

609.80

1,342

09:05:48

609.60

1,301

09:06:02

609.40

557

09:06:02

609.40

1,186

09:06:02

609.40

1,957

09:06:11

609.10

1,027

09:06:11

609.10

1,035

09:06:16

609.10

151

09:06:19

609.10

1,276

09:06:25

609.10

1,134

09:06:34

609.10

671

09:06:53

609.50

1,159

09:07:00

609.60

832

09:07:00

609.60

1,204

09:07:09

609.80

822

09:07:22

609.60

2,000

09:07:28

609.90

2,000

09:07:29

609.90

1,297

09:07:29

609.90

1,133

09:07:30

609.90

1,086

09:07:33

609.90

1,391

09:07:52

609.80

2,000

09:07:52

609.80

1,656

09:07:52

609.80

2,000

09:07:52

609.80

2,147

09:07:55

610.00

2,021

09:07:59

609.90

1,321

09:08:09

609.90

217

09:08:11

609.90

1,250

09:08:11

609.90

1,666

09:08:11

609.90

63

09:08:35

610.30

96

09:08:35

610.30

1,096

09:08:48

610.10

995

09:08:48

610.10

3,577

09:09:21

610.40

4,774

09:09:24

610.50

1,000

09:09:24

610.50

1,753

09:10:06

610.60

4,643

09:10:06

610.60

1,100

09:10:15

610.70

2,496

09:10:20

610.80

828

09:10:20

610.80

2,000

09:10:25

610.90

2,041

09:10:25

610.90

1,200

09:10:25

610.90

13

09:10:30

610.80

650

09:10:30

610.80

794

09:10:43

611.10

130

09:10:43

611.10

1,113

09:10:52

611.20

1,200

09:10:52

611.20

1,187

09:10:55

611.20

1,087

09:10:55

611.20

71

09:11:18

611.40

206

09:11:25

611.60

2,000

09:11:25

611.60

1,153

09:11:26

611.60

1,191

09:11:27

611.50

4,877

09:11:29

611.50

1,145

09:11:35

611.20

3,191

09:11:35

611.10

1,438

09:11:49

611.10

294

09:11:54

611.20

1,938

09:12:21

611.50

1,836

09:12:21

611.50

1,106

09:12:25

611.40

1,476

09:12:39

611.30

3,238

09:12:42

611.30

242

09:13:05

611.30

1,639

09:13:05

611.30

1,707

09:13:05

611.30

1,011

09:13:05

611.30

1,011

09:13:05

611.30

32

09:13:11

611.10

3,049

09:13:20

610.90

1,616

09:13:24

610.80

313

09:13:25

610.80

231

09:13:25

610.80

1,815

09:13:56

611.10

4,455

09:14:02

611.10

144

09:14:02

611.10

594

09:14:02

611.10

3,268

09:14:09

611.00

1,364

09:14:27

611.20

3,856

09:14:35

611.10

1,501

09:14:46

610.90

1,222

09:14:46

610.90

1,835

09:15:01

610.90

3,062

09:15:19

610.90

1,212

09:15:28

610.90

3,574

09:15:34

610.80

761

09:15:34

610.80

616

09:15:47

610.60

2,925

09:16:08

610.50

2,069

09:16:08

610.50

66

09:16:14

610.30

909

09:16:16

610.30

526

09:16:22

610.40

761

09:16:22

610.40

518

09:16:26

610.40

3,049

09:16:37

610.40

1,455

09:17:02

610.40

4,465

09:17:04

610.40

1,264

09:17:13

610.40

1,404

09:17:13

610.40

1,215

09:17:32

610.20

3,336

09:17:49

610.00

1,947

09:17:55

610.00

1,715

09:17:58

610.00

1,209

09:18:04

609.70

1,182

09:18:16

609.90

1,709

09:18:31

610.00

1,889

09:18:39

610.00

3,305

09:18:54

610.10

1,600

09:18:54

610.10

939

09:18:58

610.10

1,977

09:19:29

610.30

1,268

09:19:31

610.40

1,232

09:19:31

610.40

170

09:19:36

610.40

2,359

09:19:36

610.40

1,713

09:19:40

610.40

1,729

09:19:51

610.30

870

09:19:59

610.30

100

09:20:05

610.30

1,018

09:20:05

610.30

70

09:20:05

610.30

639

09:20:05

610.30

379

09:20:05

610.30

847

09:20:05

610.30

562

09:20:33

610.20

4,477

09:20:42

610.10

964

09:20:42

610.10

262

09:20:44

610.10

842

09:20:44

610.10

2,131

09:20:54

610.10

1,352

09:21:02

610.10

1,527

09:21:09

610.10

1,368

09:21:19

610.20

651

09:21:19

610.20

1,618

09:21:27

609.70

1,447

09:22:01

610.00

1,127

09:22:01

610.00

1,964

09:22:07

610.00

1,694

09:22:12

609.80

2,043

09:22:12

609.80

2,452

09:22:12

609.70

1,474

09:22:52

610.20

877

09:22:52

610.20

410

09:22:56

610.20

1,338

09:23:05

610.30

1,847

09:23:10

610.20

4,433

09:23:10

610.20

140

09:23:10

610.20

1,100

09:23:32

610.40

1,171

09:23:39

610.40

1,721

09:23:39

610.40

2,000

09:23:39

610.40

130

09:23:39

610.40

17

09:23:54

610.30

2,926

09:23:54

610.30

947

09:24:03

610.20

680

09:24:03

610.20

457

09:24:03

610.20

1,146

09:24:12

609.90

1,983

09:24:19

609.90

1,262

09:24:37

609.90

1,456

09:24:45

610.00

3,263

09:24:45

610.00

180

09:24:49

609.90

200

09:24:49

609.90

373

09:25:05

609.70

1,562

09:25:09

609.60

1,082

09:25:15

609.60

1,600

09:25:34

609.90

2,636

09:25:58

610.10

3,278

09:26:04

610.10

2,270

09:26:18

610.20

1,575

09:26:36

609.90

2,861

09:26:41

609.70

125

09:26:43

609.70

1,047

09:26:49

609.60

907

09:26:49

609.60

451

09:27:08

609.90

858

09:27:08

609.90

402

09:27:12

609.90

328

09:27:14

609.90

2,305

09:28:02

610.10

4,261

09:28:07

610.10

4,112

09:28:35

610.30

1,590

09:28:36

610.30

1,140

09:29:49

611.50

1,129

09:29:49

611.50

4,482

09:30:22

611.80

5,473

09:30:26

611.80

851

09:30:26

611.80

2,000

09:30:29

611.80

2,075

09:30:35

611.80

896

09:30:35

611.80

514

09:30:45

611.90

1,400

09:30:45

611.90

63

09:30:47

611.90

1,255

09:31:11

612.10

2,000

09:31:11

612.10

2,629

09:31:11

612.10

429

09:31:21

612.10

2,961

09:31:21

612.10

2,174

09:31:34

611.90

1,168

09:31:34

612.00

580

09:31:35

611.90

2,633

09:32:16

612.20

1,000

09:32:16

612.20

2,000

09:32:16

612.20

572

09:32:21

612.20

1,000

09:32:21

612.20

204

09:32:28

611.90

427

09:32:28

611.90

589

09:32:28

611.90

120

09:32:28

611.90

1,040

09:32:28

611.90

435

09:32:28

611.90

1,496

09:32:28

611.90

130

09:32:28

611.90

1,717

09:32:59

612.40

1,000

09:32:59

612.40

418

09:33:04

612.30

2,242

09:33:04

612.30

2,038

09:33:04

612.30

1,000

09:33:04

612.30

847

09:33:10

611.90

892

09:33:10

611.90

435

09:33:19

611.80

100

09:33:30

612.00

3,330

09:33:52

612.10

3,107

09:34:23

611.60

1,663

09:34:25

611.50

373

09:34:27

611.50

911

09:34:27

611.50

810

09:34:27

611.50

2,000

09:34:27

611.50

130

09:34:35

611.60

3,292

09:34:36

611.60

759

09:34:36

611.60

2,000

09:34:36

611.60

130

09:34:49

611.40

409

09:34:49

611.40

206

09:34:49

611.40

663

09:35:40

612.10

1,313

09:35:43

612.10

2,000

09:36:08

612.20

2,000

09:36:10

612.30

2,556

09:36:10

612.30

599

09:36:10

612.30

2,000

09:36:14

612.10

2,970

09:36:14

612.10

1,363

09:36:14

612.10

274

09:36:52

612.50

1,418

09:36:56

612.50

2,026

09:37:30

612.70

459

09:37:33

612.70

3,324

09:37:33

612.70

1,806

09:38:09

612.90

1,051

09:38:14

612.90

1,390

09:38:14

612.90

3,711

09:38:14

612.90

1,000

09:38:14

612.90

390

09:38:29

612.90

4,718

09:38:29

612.90

1,510

09:38:39

613.00

340

09:38:47

613.00

457

09:38:47

613.00

495

09:38:47

613.00

1,324

09:38:47

613.00

1,309

09:39:52

613.60

2,000

09:39:52

613.60

1,376

09:39:52

613.60

1,592

09:39:52

613.60

783

09:39:55

613.50

4,277

09:40:04

613.20

2,946

09:40:04

613.20

302

09:40:23

613.50

2,704

09:40:48

613.60

3,306

09:40:48

613.60

251

09:40:48

613.60

2,000

09:40:48

613.60

1,306

09:41:08

613.30

351

09:41:08

613.30

672

09:41:08

613.30

729

09:41:15

613.30

269

09:41:15

613.30

269

09:41:31

613.40

1,216

09:41:31

613.40

2,000

09:41:31

613.40

100

09:41:59

613.50

127

09:41:59

613.50

2,960

09:41:59

613.40

1,392

09:42:23

613.60

2,155

09:42:23

613.60

500

09:42:23

613.60

1,641

09:42:25

613.50

1,159

09:42:58

613.60

990

09:42:58

613.60

1,962

09:42:58

613.60

838

09:42:58

613.60

1,000

09:42:58

613.60

1,142

09:43:04

613.50

200

09:43:15

613.50

435

09:43:15

613.50

710

09:43:15

613.50

39

09:43:15

613.50

1,834

09:43:37

613.40

1,211

09:43:45

613.20

1,364

09:43:45

613.20

1,696

09:44:09

613.40

3,682

09:44:09

613.40

135

09:44:09

613.40

2,000

09:44:09

613.40

1,000

09:44:09

613.40

682

09:44:38

613.00

2,000

09:44:38

613.00

400

09:44:38

613.00

447

09:45:20

613.00

2,348

09:45:40

613.10

1,000

09:45:40

613.10

229

09:46:32

613.40

1,680

09:46:38

613.30

1,155

09:46:56

613.40

996

09:46:56

613.40

791

09:48:43

613.20

377

09:48:43

613.20

763

09:49:30

613.10

500

09:49:30

613.10

1,146

09:50:13

613.20

2,321

09:51:05

613.10

3,304

09:51:05

613.10

1,286

09:51:15

613.20

1,287

09:53:24

614.70

2,000

09:53:24

614.70

343

09:53:30

614.80

1,257

09:53:36

614.80

101

09:53:36

614.80

885

09:53:36

614.80

1,468

09:53:36

614.80

1,486

09:53:57

614.80

4,305

09:54:09

614.80

1,247

09:54:12

614.70

2,375

09:54:12

614.70

2,000

09:54:12

614.70

750

09:54:12

614.70

476

09:55:24

615.10

4,348

09:55:41

615.00

2,911

09:55:41

615.00

1,246

09:55:50

614.90

1,242

09:55:54

615.00

3,342

09:55:58

615.00

1,633

09:56:08

615.10

3,301

09:56:13

615.00

26

09:56:13

615.00

2,437

09:56:25

614.90

1,452

09:56:25

614.90

46

09:56:45

614.80

1,127

09:57:08

614.60

238

09:57:09

614.60

1,024

09:57:55

614.70

1,434

09:57:55

614.70

472

09:59:24

614.40

5

09:59:24

614.40

1,573

09:59:33

614.20

212

09:59:33

614.20

1,108

09:59:52

614.50

2,000

09:59:52

614.50

130

10:00:10

614.60

3,750

10:00:27

614.50

2,312

10:01:34

615.10

1,284

10:01:34

615.10

1,195

10:01:41

615.00

712

10:01:41

615.00

1,377

10:02:01

615.40

1,202

10:02:30

615.70

1,281

10:02:31

615.70

1,784

10:02:54

615.80

1,842

10:03:03

615.80

3,898

10:03:03

615.80

1,212

10:03:20

615.70

1,348

10:03:20

615.70

2,000

10:03:20

615.70

13

10:03:29

615.70

1,436

10:03:30

615.70

340

10:03:30

615.70

1,000

10:03:30

615.70

100

10:03:30

615.70

392

10:04:06

615.90

2,000

10:04:06

615.90

500

10:04:06

615.90

75

10:04:09

616.00

1,924

10:04:14

616.00

627

10:04:14

616.00

530

10:04:20

615.90

4,224

10:04:58

616.10

4,968

10:05:50

616.50

257

10:05:58

616.70

2,250

10:06:10

616.80

1,625

10:06:11

616.80

386

10:06:11

616.80

1,771

10:06:24

616.90

671

10:06:24

616.90

819

10:06:43

617.10

2,903

10:06:44

617.10

1,191

10:06:49

617.10

1,267

10:06:55

617.10

1,277

10:06:58

617.10

1,154

10:06:59

617.10

1,128

10:07:04

617.10

1,189

10:07:12

617.10

1,197

10:07:15

617.00

4,136

10:07:20

617.00

105

10:07:25

617.00

526

10:07:25

617.00

657

10:07:31

617.00

585

10:07:40

617.20

1,203

10:08:08

617.30

1,354

10:08:25

617.30

1,166

10:08:48

617.60

1,449

10:08:51

617.50

4,180

10:08:51

617.50

1,323

10:09:02

617.40

2,934

10:09:11

617.20

500

10:09:11

617.20

500

10:09:12

617.20

374

10:09:35

617.20

200

10:09:35

617.20

1,374

10:10:33

617.30

1,309

10:10:57

617.40

2,712

10:10:58

617.40

1,365

10:11:04

617.20

2,411

10:11:04

617.20

1,782

10:11:06

617.20

1,334

10:11:09

617.10

1,553

10:11:10

617.10

1,124

10:11:10

617.10

15

10:11:12

617.10

1,950

10:11:15

617.10

1,201

10:11:19

617.00

2,542

10:11:23

617.10

1,674

10:11:28

617.10

1,336

10:11:30

617.00

2,120

10:11:50

617.00

2,200

10:11:50

617.00

99

10:12:46

617.80

1,385

10:12:46

617.80

504

10:12:46

617.80

1,143

10:12:47

617.80

1,984

10:12:53

617.90

1,537

10:13:00

617.90

2,266

10:13:03

617.90

115

10:13:03

617.90

100

10:13:03

617.90

500

10:13:18

617.90

1,000

10:13:22

617.90

2,580

10:13:22

617.80

500

10:13:22

617.80

854

10:13:23

617.80

1,146

10:13:23

617.80

500

10:13:23

617.80

64

10:13:47

617.50

1,185

10:13:50

617.50

1,556

10:14:25

617.60

1,226

10:15:09

617.80

1,537

10:15:14

617.70

1,221

10:15:18

617.60

2,138

10:15:31

617.90

2,000

10:16:11

617.90

451

10:16:11

617.90

2,000

10:16:28

618.30

4,199

10:16:40

618.30

5,221

10:16:40

618.30

2,000

10:16:42

618.30

300

10:16:45

618.30

2,000

10:16:45

618.30

500

10:17:06

618.40

500

10:17:06

618.40

2,000

10:17:06

618.40

500

10:17:06

618.40

500

10:17:06

618.40

500

10:17:06

618.40

300

10:17:12

618.40

2,000

10:17:12

618.40

500

10:17:17

618.40

2,643

10:17:17

618.40

148

10:18:16

618.50

923

10:18:16

618.50

576

10:18:21

618.50

248

10:18:21

618.50

1,031

10:18:27

618.40

4,123

10:18:31

618.30

1,087

10:18:31

618.30

2,232

10:18:46

618.30

718

10:18:46

618.30

2,023

10:18:49

618.30

1,324

10:18:55

618.20

1,440

10:18:55

618.20

500

10:18:55

618.20

64

10:18:55

618.00

2,365

10:18:55

618.00

700

10:18:55

618.00

1,617

10:18:56

618.00

2,339

10:18:57

618.00

2,000

10:18:57

618.00

680

10:18:57

617.90

1,188

10:18:59

617.90

931

10:19:03

617.90

173

10:19:03

617.90

129

10:19:03

617.90

253

10:19:05

617.90

1,299

10:19:05

617.90

276

10:19:05

617.90

351

10:19:05

617.90

1,108

10:19:08

618.00

1,136

10:19:14

618.00

4,465

10:19:18

618.00

2,623

10:19:50

618.00

462

10:19:50

618.00

1,062

10:20:01

618.00

1,223

10:21:14

618.00

3,884

10:21:14

618.00

64

10:21:14

618.00

1,644

10:22:16

618.00

1,767

10:22:16

618.00

1,477

10:22:47

618.10

1,343

10:23:50

618.30

2,194

10:23:50

618.30

152

10:25:09

618.20

2,996

10:25:15

618.00

1,152

10:26:19

618.00

1,186

10:27:10

617.70

2,449

10:27:38

617.50

1,319

10:28:35

617.60

3,045

10:29:09

617.50

2,457

10:30:10

617.40

1,536

10:30:10

617.40

1,031

10:30:10

617.40

560

10:31:20

617.80

396

10:31:20

617.80

1,072

10:31:23

617.80

207

10:31:27

617.80

1,268

10:32:04

617.70

1,670

10:32:04

617.70

462

10:32:24

617.50

784

10:34:15

617.90

1,218

10:34:25

617.80

2,104

10:35:03

617.60

2,624

10:36:00

617.60

41

10:36:25

617.80

425

10:36:25

617.80

984

10:36:25

617.80

1,329

10:36:35

617.80

273

10:37:02

617.60

1,365

10:37:02

617.60

1,377

10:39:12

617.80

374

10:39:12

617.80

1,322

10:39:37

617.80

1,293

10:39:37

617.80

1,516

10:40:21

617.70

1,881

10:40:57

617.70

1,375

10:41:56

617.80

394

10:42:10

617.80

3,655

10:43:00

618.00

3,258

10:43:05

618.00

1,231

10:43:05

618.00

1,731

10:43:06

617.90

1,955

10:43:11

617.90

727

10:43:11

617.90

555

10:43:27

617.70

1,950

10:45:40

617.60

2,154

10:45:48

617.50

1,096

10:47:19

617.60

1,470

10:49:02

617.60

500

10:49:02

617.60

731

10:50:59

617.50

638

10:50:59

617.50

260

10:50:59

617.50

400

10:53:35

617.70

1,220

10:53:35

617.70

1,211

10:53:54

617.50

1,130

10:54:42

617.50

592

10:55:12

617.50

1,024

10:56:29

617.80

90

10:56:29

617.80

1,099

10:56:29

617.80

2,726

10:56:29

617.80

187

10:56:29

617.80

1,200

10:56:29

617.80

1,526

10:58:20

617.50

259

10:58:20

617.50

1,216

11:00:10

617.50

1,245

11:01:26

617.50

1,346

11:02:44

617.40

1,452

11:02:44

617.40

500

11:02:44

617.40

130

11:02:44

617.40

366

11:02:51

617.40

254

11:02:51

617.40

1,099

11:04:54

617.40

1,660

11:07:56

617.50

2,598

11:09:25

617.20

1,495

11:11:11

617.00

1,282

11:11:28

616.50

1,355

11:11:56

616.80

1,179

11:13:03

616.20

949

11:13:03

616.20

284

11:13:03

616.20

1,794

11:13:03

616.20

1,884

11:13:06

616.20

2,146

11:13:06

616.20

1,591

11:13:38

616.30

1,508

11:14:27

616.30

1,199

11:14:27

616.30

1,186

11:14:28

616.30

1,274

11:14:49

616.30

2,135

11:14:49

616.30

1,660

11:14:49

616.30

83

11:14:57

616.10

673

11:15:39

615.70

1,529

11:15:39

615.60

1,541

11:15:53

615.70

2,416

11:16:15

615.80

2,104

11:16:27

615.70

1,938

11:16:42

615.70

346

11:17:06

615.80

1,378

11:17:41

615.80

1,295

11:17:41

615.80

1,302

11:18:32

615.50

4,784

11:18:52

615.50

3,980

11:18:53

615.40

2,607

11:19:14

615.30

1,234

11:19:21

615.30

1,008

11:19:21

615.30

433

11:19:24

615.30

1,289

11:19:47

615.60

816

11:19:47

615.60

487

11:19:51

615.60

2,057

11:19:54

615.60

436

11:19:54

615.60

1,767

11:20:03

615.60

1,304

11:21:03

615.50

3,357

11:21:03

615.40

1,940

11:21:26

615.30

1,685

11:21:26

615.20

1,889

11:22:12

615.50

1,208

11:22:15

615.50

773

11:22:15

615.50

560

11:22:15

615.50

1,721

11:22:15

615.50

1,333

11:24:12

615.70

4,140

11:24:52

615.50

2,337

11:25:00

615.50

462

11:25:00

615.50

1,534

11:25:00

615.50

612

11:25:28

615.50

2,487

11:26:11

615.50

649

11:26:23

615.50

1,184

11:26:34

615.50

872

11:27:18

615.60

1,209

11:27:18

615.60

324

11:27:18

615.60

85

11:27:18

615.60

1,458

11:27:51

615.50

1,326

11:28:31

615.70

1,080

11:28:31

615.70

876

11:28:31

615.70

1,200

11:28:31

615.70

301

11:29:48

616.00

1,200

11:29:48

616.00

110

11:30:26

616.10

291

11:30:26

616.10

1,222

11:30:53

616.20

1,227

11:31:47

616.50

2,246

11:32:05

616.50

1,735

11:32:14

616.50

1,790

11:32:14

616.50

819

11:32:14

616.50

636

11:32:35

616.60

1,565

11:32:35

616.60

107

11:33:21

616.70

3,202

11:33:34

616.60

1,486

11:34:31

616.60

3,022

11:34:53

616.50

1,411

11:35:58

616.40

1,218

11:36:09

616.30

687

11:36:09

616.30

550

11:36:23

616.20

1,213

11:36:56

616.10

1,036

11:36:56

616.10

333

11:36:56

616.10

879

11:36:56

616.10

1,369

11:38:02

616.30

2,637

11:38:02

616.30

1,145

11:38:36

616.30

98

11:38:36

616.30

1,371

11:40:48

616.40

3,512

11:40:48

616.40

1,605

11:41:46

616.40

1,493

11:42:37

616.30

605

11:42:37

616.30

1,398

11:42:37

616.30

754

11:43:33

616.50

1,623

11:44:35

616.50

3,377

11:45:37

616.60

4,389

11:45:37

616.60

3,551

11:46:45

616.70

2,019

11:46:59

616.70

912

11:46:59

616.70

470

11:47:59

616.90

2,000

11:47:59

616.90

130

11:47:59

616.90

1,311

11:48:15

616.90

4,320

11:48:33

616.80

4,639

11:49:40

616.90

255

11:49:40

616.90

4,065

11:49:40

616.90

1,416

11:49:40

616.90

2,479

11:49:52

616.70

1,597

11:49:59

616.70

1,139

11:51:03

616.30

2,820

11:51:03

616.30

1,374

11:51:03

616.30

1,548

11:51:03

616.30

562

11:52:15

616.50

2,197

11:52:16

616.50

259

11:52:16

616.50

2,000

11:52:16

616.50

500

11:52:16

616.50

1,429

11:52:22

616.50

1,904

11:52:41

616.30

1,319

11:52:56

616.20

1,401

11:53:16

616.00

3,449

11:54:50

616.30

156

11:54:50

616.30

317

11:55:51

616.40

3,694

11:55:52

616.40

1,290

11:55:52

616.40

2,088

11:55:52

616.40

1,606

11:56:16

616.50

2,000

11:56:21

616.50

1,350

11:56:21

616.50

130

11:56:21

616.50

2,000

11:56:21

616.50

500

11:56:21

616.50

778

11:56:21

616.50

880

11:56:22

616.40

3,608

11:56:24

616.40

2,449

11:56:45

616.40

719

11:56:45

616.40

1,924

11:57:28

616.30

2,694

11:57:28

616.30

1,579

11:57:28

616.30

68

11:57:41

616.30

3,747

11:57:52

616.20

1,533

11:57:59

616.20

1,244

11:58:39

616.20

994

11:58:55

616.20

393

11:58:55

616.20

494

11:58:55

616.20

445

11:59:00

616.20

1,498

11:59:00

616.20

644

11:59:00

616.20

952

11:59:00

616.20

3,227

11:59:26

615.80

1,032

11:59:26

615.80

1,496

11:59:28

615.80

1,135

11:59:56

615.90

4,289

11:59:58

615.80

1,531

11:59:58

615.80

487

12:02:58

616.20

42

12:03:09

616.40

422

12:03:09

616.40

500

12:03:09

616.40

500

12:03:09

616.40

2,000

12:03:26

616.40

4,924

12:03:28

616.40

818

12:03:28

616.40

400

12:03:33

616.50

2,707

12:04:19

616.50

500

12:04:19

616.50

2,000

12:04:19

616.50

500

12:04:30

616.50

288

12:04:30

616.50

2,000

12:05:04

616.60

4,479

12:05:04

616.60

250

12:05:04

616.60

819

12:05:12

616.60

3,704

12:05:22

616.60

1,678

12:06:42

616.80

1,002

12:06:42

616.80

2,000

12:07:35

616.80

1,513

12:07:40

616.80

704

12:08:56

616.80

4,896

12:09:04

616.80

4,729

12:09:05

616.80

563

12:09:10

616.80

743

12:10:00

616.80

4,650

12:10:00

616.80

414

12:10:00

616.80

500

12:10:00

616.80

2,000

12:10:39

616.80

4,946

12:10:39

616.80

1,200

12:10:39

616.80

361

12:10:39

616.80

1,320

12:10:58

616.80

38

12:11:25

616.80

1,832

12:11:25

616.80

1,300

12:11:25

616.80

1,507

12:11:25

616.80

821

12:11:25

616.80

2,000

12:11:25

616.80

270

12:11:52

616.80

231

12:11:52

616.80

920

12:12:02

616.70

10

12:12:02

616.70

1,194

12:12:34

616.60

4,204

12:12:34

616.60

500

12:12:34

616.60

2,000

12:12:41

616.60

2,912

12:13:13

616.50

853

12:13:13

616.50

2,628

12:13:25

616.50

1,134

12:13:57

616.20

249

12:14:32

616.50

1,340

12:14:38

616.50

130

12:14:38

616.50

2,000

12:14:38

616.50

338

12:14:59

616.60

4,833

12:15:10

616.50

3,371

12:15:18

616.30

1,920

12:15:54

616.10

1,410

12:15:55

616.10

328

12:16:00

616.10

863

12:16:00

616.10

882

12:16:10

616.10

164

12:16:40

616.20

1,400

12:16:40

616.20

1,610

12:16:40

616.20

301

12:16:40

616.20

1,885

12:16:50

616.20

1,415

12:17:15

616.10

1,089

12:17:40

616.10

3,600

12:18:19

616.20

4,504

12:18:25

616.10

1,986

12:18:40

616.10

1,636

12:18:57

616.20

741

12:18:57

616.20

1,148

12:19:28

616.30

3,258

12:20:02

616.20

1,232

12:20:02

616.20

414

12:20:02

616.20

1,575

12:20:46

616.30

1,000

12:20:47

616.30

187

12:20:59

616.30

1,004

12:20:59

616.30

158

12:21:24

616.40

51

12:21:24

616.40

4,423

12:21:27

616.40

328

12:21:40

616.50

2,986

12:22:23

616.60

815

12:22:57

616.80

2,000

12:23:05

616.80

4,559

12:23:22

616.90

2,087

12:23:22

616.90

571

12:23:22

616.90

500

12:23:22

616.90

899

12:23:31

616.60

1,668

12:25:00

616.90

500

12:25:03

616.90

50

12:25:03

616.90

50

12:25:10

616.90

2,000

12:25:13

616.90

2,000

12:25:13

616.90

50

12:25:13

616.90

50

12:25:14

616.80

2,644

12:25:34

616.90

4,218

12:25:34

616.90

219

12:25:34

616.90

1,429

12:26:32

616.80

2,875

12:26:32

616.80

285

12:26:42

616.80

3,913

12:26:52

616.80

1,869

12:28:11

616.90

500

12:28:11

616.90

2,000

12:28:11

616.90

583

12:28:42

616.80

3,233

12:28:53

616.80

4,315

12:29:34

616.90

50

12:29:34

616.90

50

12:29:34

616.90

436

12:29:34

616.90

612

12:29:45

616.90

1,148

12:29:56

616.90

50

12:29:56

616.90

50

12:30:02

616.70

3,223

12:30:03

616.70

500

12:30:03

616.70

500

12:30:03

616.70

703

12:30:22

616.70

2,352

12:30:22

616.70

1,408

12:30:36

616.70

1,397

12:30:36

616.60

1,306

12:30:56

616.60

1,166

12:31:45

616.70

50

12:31:45

616.70

50

12:31:45

616.70

1,066

12:31:55

616.70

245

12:31:55

616.70

885

12:32:28

616.80

436

12:32:28

616.80

296

12:32:28

616.80

50

12:32:28

616.80

50

12:33:08

616.80

889

12:33:08

616.80

3,423

12:33:08

616.80

500

12:33:08

616.80

500

12:33:08

616.80

500

12:33:08

616.80

2,000

12:33:08

616.80

1,416

12:33:08

616.80

768

12:33:43

616.80

52

12:33:43

616.80

50

12:33:43

616.80

50

12:33:43

616.80

1,146

12:33:53

616.80

242

12:33:53

616.80

50

12:33:53

616.80

50

12:33:53

616.80

792

12:34:09

616.90

581

12:34:09

616.90

1,294

12:34:19

616.90

200

12:34:19

616.90

934

12:34:28

616.80

4,220

12:34:28

616.80

1,324

12:34:28

616.80

744

12:35:00

616.70

1,881

12:35:11

616.70

2,246

12:36:08

616.80

479

12:36:13

616.80

50

12:36:13

616.80

50

12:36:13

616.80

1,022

12:36:23

616.80

50

12:36:23

616.80

50

12:36:23

616.80

1,049

12:36:31

616.80

50

12:36:31

616.80

50

12:37:02

616.80

3,469

12:37:02

616.80

972

12:37:02

616.80

130

12:37:02

616.80

2,000

12:37:02

616.80

500

12:37:02

616.80

500

12:37:02

616.80

223

12:37:50

616.80

200

12:37:50

616.80

932

12:38:01

616.80

545

12:38:01

616.80

473

12:38:01

616.80

50

12:38:01

616.80

50

12:38:01

616.80

50

12:38:10

616.80

50

12:38:10

616.80

50

12:38:27

616.70

1,389

12:38:41

616.70

4,400

12:39:05

616.70

285

12:39:05

616.70

50

12:39:05

616.70

50

12:39:05

616.70

98

12:39:05

616.70

744

12:39:16

616.70

500

12:39:16

616.70

707

12:39:59

616.70

132

12:39:59

616.70

500

12:39:59

616.70

500

12:40:20

616.70

50

12:40:20

616.70

50

12:40:40

616.70

50

12:40:40

616.70

50

12:40:45

616.70

50

12:40:45

616.70

50

12:40:48

616.80

1,965

12:40:48

616.80

1,431

12:40:48

616.80

847

12:40:48

616.80

1,104

12:40:48

616.80

50

12:40:48

616.80

50

12:40:50

616.80

50

12:40:50

616.80

50

12:41:01

616.90

487

12:41:01

616.90

50

12:41:01

616.90

50

12:41:01

616.90

340

12:41:04

616.90

50

12:41:04

616.90

50

12:41:05

616.90

50

12:41:05

616.90

50

12:41:07

616.90

50

12:41:07

616.90

50

12:41:08

616.90

50

12:41:08

616.90

50

12:41:09

616.90

50

12:41:09

616.90

50

12:41:09

616.90

1,761

12:41:11

616.90

50

12:41:11

616.90

50

12:41:23

617.00

943

12:41:23

617.00

1,828

12:41:23

617.00

41

12:41:28

617.00

40

12:41:28

617.00

50

12:41:28

617.00

1,180

12:41:41

617.00

50

12:41:41

617.00

50

12:41:42

617.00

50

12:41:42

617.00

50

12:41:43

617.00

50

12:41:43

617.00

50

12:41:44

617.00

50

12:41:44

617.00

50

12:41:45

617.00

50

12:41:45

617.00

50

12:41:46

617.00

50

12:41:46

617.00

50

12:41:47

617.00

50

12:41:47

617.00

50

12:41:48

617.00

50

12:41:48

617.00

50

12:41:49

617.00

50

12:41:49

617.00

50

12:41:49

617.00

1,001

12:42:22

617.20

50

12:42:22

617.20

50

12:42:22

617.20

130

12:42:22

617.20

2,000

12:42:22

617.20

500

12:42:22

617.20

59

12:42:34

617.20

959

12:42:34

617.20

50

12:42:34

617.20

50

12:42:38

617.20

4,146

12:43:14

617.20

3,322

12:43:32

617.20

2,656

12:44:13

617.20

626

12:44:28

617.20

2,938

12:44:32

617.10

2,540

12:45:18

617.00

2,432

12:45:29

617.00

2,395

12:45:29

617.00

909

12:45:50

616.80

1,287

12:45:50

616.80

130

12:45:50

616.80

500

12:45:50

616.80

643

12:46:22

616.80

1,528

12:46:35

616.70

2,380

12:46:35

616.70

952

12:47:31

616.80

1,131

12:47:42

616.80

1,187

12:47:53

616.80

28

12:47:53

616.80

50

12:47:53

616.80

1,108

12:48:00

616.80

50

12:48:00

616.80

50

12:48:02

616.80

50

12:48:02

616.80

50

12:48:05

616.90

1,360

12:48:05

616.90

328

12:49:29

617.10

50

12:49:29

617.10

50

12:49:29

617.10

914

12:49:31

617.10

50

12:49:31

617.10

50

12:49:32

617.10

50

12:49:32

617.10

50

12:49:34

617.10

50

12:49:34

617.10

50

12:49:36

617.10

50

12:49:36

617.10

50

12:49:41

617.10

2,000

12:49:41

617.10

130

12:50:24

617.30

732

12:50:24

617.30

50

12:50:24

617.30

50

12:50:29

617.30

50

12:50:29

617.30

50

12:50:30

617.30

50

12:50:30

617.30

50

12:50:32

617.30

50

12:50:32

617.30

50

12:50:33

617.30

50

12:50:33

617.30

50

12:50:35

617.30

50

12:50:35

617.30

50

12:50:37

617.30

50

12:50:37

617.30

50

12:50:39

617.30

50

12:50:39

617.30

50

12:50:40

617.30

50

12:50:40

617.30

50

12:50:41

617.30

50

12:50:41

617.30

50

12:50:43

617.30

50

12:50:43

617.30

50

12:50:43

617.30

50

12:50:43

617.30

50

12:50:59

617.40

603

12:50:59

617.40

50

12:50:59

617.40

50

12:50:59

617.40

543

12:50:59

617.40

4,036

12:51:59

617.50

946

12:51:59

617.50

50

12:51:59

617.50

2,000

12:51:59

617.50

50

12:51:59

617.50

133

12:51:59

617.50

50

12:51:59

617.50

50

12:51:59

617.50

127

12:51:59

617.50

2,000

12:51:59

617.50

2,217

12:52:04

617.50

2,000

12:52:04

617.50

50

12:52:04

617.50

50

12:52:04

617.50

132

12:52:04

617.50

500

12:52:04

617.50

1,350

12:52:04

617.50

1,350

12:52:04

617.50

122

12:52:04

617.50

50

12:52:04

617.50

50

12:52:05

617.50

50

12:52:05

617.50

50

12:52:05

617.50

145

12:52:05

617.50

1,350

12:52:05

617.50

50

12:52:05

617.50

50

12:52:06

617.50

50

12:52:06

617.50

50

12:52:06

617.50

50

12:52:06

617.50

50

12:52:07

617.50

1,402

12:52:07

617.50

50

12:52:07

617.50

50

12:52:15

617.50

50

12:52:15

617.50

50

12:52:15

617.50

1,097

12:52:25

617.40

1,183

12:52:40

617.20

1,666

12:52:46

617.00

4,265

12:52:46

617.00

1,583

12:52:46

617.00

47

12:53:34

617.10

1,160

12:53:44

617.10

1,242

12:54:01

617.10

4,120

12:54:28

617.10

2,103

12:54:28

617.10

1,260

12:54:28

617.10

1,460

12:54:32

617.00

623

12:54:32

617.00

1,625

12:55:02

617.10

3,112

12:57:05

617.50

2

12:57:05

617.50

2

12:57:05

617.50

421

12:57:05

617.50

50

12:57:05

617.50

50

12:57:10

617.50

50

12:57:10

617.50

50

12:57:10

617.50

400

12:57:11

617.50

50

12:57:11

617.50

50

12:57:11

617.50

2,000

12:57:11

617.50

881

12:57:14

617.50

2,000

12:57:14

617.50

500

12:57:19

617.50

50

12:57:19

617.50

50

12:57:19

617.50

207

12:57:22

617.50

50

12:57:22

617.50

50

12:57:22

617.50

2,000

12:57:25

617.50

50

12:57:25

617.50

50

12:57:25

617.50

1,981

12:57:33

617.50

50

12:57:33

617.50

50

12:57:38

617.50

50

12:57:38

617.50

50

12:57:38

617.50

1

12:57:49

617.60

24

12:57:49

617.60

1,091

12:57:49

617.60

50

12:57:49

617.60

40

12:58:10

617.70

340

12:58:10

617.70

283

12:58:10

617.70

50

12:58:10

617.70

50

12:58:15

617.70

1,200

12:58:15

617.70

50

12:58:15

617.70

50

12:58:32

617.70

3,557

12:58:32

617.70

1,132

12:58:55

617.70

50

12:58:55

617.70

50

12:58:55

617.70

300

12:59:00

617.70

50

12:59:00

617.70

50

12:59:00

617.70

1,097

12:59:03

617.40

2,000

12:59:03

617.40

225

12:59:03

617.40

1,775

12:59:03

617.50

1,467

12:59:29

617.40

1,251

12:59:29

617.40

344

12:59:29

617.40

1,522

13:00:30

617.30

223

13:00:30

617.30

282

13:00:30

617.30

50

13:00:30

617.30

50

13:00:30

617.30

500

13:00:30

617.30

2

13:00:30

617.30

204

13:00:30

617.30

584

13:00:40

617.30

44

13:00:41

617.30

4,116

13:00:41

617.30

1,327

13:01:38

617.70

818

13:01:38

617.70

662

13:01:38

617.70

1,200

13:01:38

617.70

198

13:01:50

617.60

4,260

13:01:50

617.60

1,040

13:02:16

617.70

3,063

13:02:21

617.70

2,070

13:02:36

617.60

1,198

13:02:51

617.50

1,434

13:02:51

617.50

1,540

13:03:52

617.50

2,248

13:03:52

617.50

2,156

13:03:52

617.50

2,000

13:04:05

617.40

1,834

13:04:52

617.50

3,056

13:04:52

617.50

1,486

13:05:52

617.70

12

13:05:52

617.70

50

13:05:52

617.70

50

13:05:58

617.70

4,441

13:06:10

617.70

130

13:06:10

617.70

1,249

13:06:26

617.60

1,631

13:07:41

617.70

49

13:07:41

617.70

1,067

13:07:41

617.70

50

13:07:41

617.70

50

13:07:54

617.70

2,346

13:07:54

617.70

2,068

13:07:54

617.70

2,604

13:07:55

617.70

1,708

13:07:55

617.70

226

13:07:55

617.70

1,197

13:07:55

617.70

1,221

13:07:55

617.70

500

13:07:55

617.70

772

13:07:59

617.70

986

13:08:45

618.00

1,130

13:08:58

618.00

300

13:08:58

618.00

50

13:08:58

618.00

50

13:09:03

618.00

905

13:09:03

618.00

50

13:09:03

618.00

50

13:09:08

618.00

596

13:09:08

618.00

640

13:09:29

618.00

2,918

13:09:29

618.00

1,096

13:09:29

617.90

29

13:09:29

617.90

1,827

13:09:29

617.90

1,189

13:10:00

617.80

1,223

13:10:00

617.80

28

13:10:00

617.80

1,749

13:10:24

617.50

744

13:10:24

617.50

1,852

13:10:39

617.50

773

13:10:39

617.50

496

13:11:13

617.30

254

13:11:13

617.30

364

13:11:15

617.30

451

13:11:15

617.30

707

13:11:15

617.30

500

13:11:15

617.30

500

13:11:15

617.30

500

13:11:15

617.30

415

13:12:10

617.30

3,753

13:12:18

617.10

2,280

13:12:36

617.00

40

13:13:15

617.20

293

13:13:15

617.20

50

13:13:15

617.20

50

13:13:15

617.20

845

13:13:27

617.20

915

13:13:27

617.20

50

13:13:27

617.20

50

13:13:34

617.20

50

13:13:34

617.20

50

13:13:36

617.20

50

13:13:36

617.20

50

13:13:39

617.20

50

13:13:39

617.20

50

13:13:41

617.20

50

13:13:41

617.20

50

13:13:59

617.30

748

13:13:59

617.30

50

13:13:59

617.30

50

13:14:28

617.30

4,397

13:14:50

617.30

4,520

13:15:16

617.40

2,956

13:15:16

617.40

1,344

13:15:16

617.40

1,704

13:16:19

617.70

500

13:16:19

617.70

500

13:16:19

617.70

2,000

13:16:19

617.70

65

13:16:30

617.60

1,208

13:17:05

617.80

50

13:17:05

617.80

50

13:17:15

617.80

5,601

13:17:24

617.70

3,812

13:17:25

617.70

1,326

13:17:53

617.60

2,711

13:18:39

617.60

1,183

13:18:46

617.50

1,295

13:19:00

617.60

50

13:19:00

617.60

50

13:19:00

617.60

223

13:19:00

617.60

808

13:19:09

617.70

1,441

13:19:18

617.70

1,131

13:19:27

617.70

800

13:19:27

617.70

50

13:19:27

617.70

297

13:19:37

617.70

50

13:19:37

617.70

50

13:19:37

617.70

679

13:19:44

617.80

554

13:19:44

617.80

657

13:19:54

617.80

50

13:19:54

617.80

50

13:19:54

617.80

229

13:20:00

617.80

500

13:20:02

617.80

1,198

13:20:08

617.70

3,886

13:20:43

617.50

2,321

13:20:43

617.50

2,015

13:20:43

617.50

1,292

13:21:21

617.00

1,166

13:21:21

617.00

1,969

13:21:21

617.00

902

13:21:21

617.00

264

13:21:30

616.90

346

13:21:30

616.90

908

13:22:14

616.70

584

13:22:14

616.70

624

13:22:52

616.80

4,300

13:22:52

616.80

1,242

13:23:15

616.60

762

13:23:15

616.60

805

13:23:57

616.90

50

13:23:57

616.90

50

13:23:57

616.90

698

13:24:08

616.90

3,872

13:24:08

616.90

1,552

13:24:08

616.90

2,000

13:24:08

616.90

500

13:24:08

616.90

471

13:24:37

616.80

1,282

13:24:46

616.80

53

13:25:05

616.80

500

13:25:07

616.80

3,750

13:25:07

616.80

2,000

13:25:07

616.80

250

13:25:07

616.80

500

13:25:32

617.00

1,395

13:25:32

617.00

51

13:25:32

617.00

2,000

13:25:32

617.00

500

13:25:32

617.00

130

13:25:32

617.00

272

13:25:53

616.80

1,000

13:25:53

616.80

500

13:26:17

617.00

1,701

13:26:17

617.00

2,000

13:26:17

617.00

509

13:27:13

617.00

1,324

13:27:13

617.00

50

13:27:13

617.00

50

13:27:18

617.00

540

13:27:18

617.00

1,923

13:27:36

617.10

50

13:27:36

617.10

50

13:28:06

617.10

4,054

13:28:06

617.00

1,000

13:28:06

617.10

2,000

13:28:06

617.10

500

13:28:06

617.10

1,002

13:28:17

617.00

2,688

13:28:17

617.00

1,196

13:28:35

616.90

514

13:28:37

616.90

991

13:28:37

616.90

1,108

13:28:37

616.90

500

13:28:37

616.90

500

13:28:37

616.90

130

13:28:37

616.90

375

13:29:49

616.80

4,581

13:29:50

616.70

900

13:29:50

616.80

2,000

13:29:50

616.80

500

13:29:50

616.80

117

13:30:10

616.70

1,432

13:30:10

616.70

2,000

13:30:10

616.70

763

13:30:33

616.70

3,196

13:30:42

616.60

806

13:30:42

616.60

482

13:30:51

616.60

1,660

13:31:36

617.00

650

13:31:36

617.00

558

13:31:40

617.00

573

13:31:40

617.00

436

13:31:40

617.00

50

13:31:40

617.00

50

13:31:40

617.00

138

13:31:48

617.00

813

13:31:48

617.00

50

13:31:48

617.00

50

13:31:48

617.00

335

13:31:57

616.90

1,259

13:32:01

616.70

900

13:32:03

616.70

4,025

13:32:20

616.60

2,559

13:32:53

616.70

3,046

13:33:13

616.70

50

13:33:13

616.70

50

13:33:19

616.70

2,035

13:33:19

616.70

130

13:33:19

616.70

133

13:33:27

616.60

1,231

13:33:31

616.50

3,907

13:33:35

616.50

2,748

13:33:51

616.30

3,293

13:34:21

616.50

328

13:34:28

616.50

2,500

13:34:28

616.50

1,277

13:34:31

616.50

1,212

13:35:19

616.50

1,185

13:35:19

616.50

3,125

13:35:19

616.40

1,148

13:35:25

616.30

2,470

13:35:56

616.20

3,744

13:35:59

616.20

1,341

13:36:39

616.50

1,492

13:36:52

616.60

50

13:36:52

616.60

50

13:36:52

616.60

50

13:36:52

616.60

50

13:36:56

616.60

1,959

13:37:03

616.60

1,133

13:37:12

616.70

30

13:37:12

616.70

1,610

13:37:15

616.50

4,139

13:37:24

616.60

1,257

13:37:24

616.60

91

13:37:24

616.60

1,257

13:37:41

616.40

2,028

13:37:45

616.40

1,278

13:38:02

616.30

410

13:38:02

616.30

1,881

13:38:17

616.40

1,605

13:38:17

616.40

1,326

13:38:52

616.20

3,703

13:39:18

616.30

4,094

13:39:50

616.50

1,165

13:40:08

616.60

1,573

13:40:09

616.60

2,000

13:40:09

616.60

425

13:40:33

616.30

1,000

13:40:33

616.30

713

13:40:38

616.20

4,253

13:40:38

616.20

156

13:40:45

616.20

1,863

13:41:01

616.20

1,856

13:41:01

616.20

365

13:41:24

616.20

3,173

13:42:05

616.40

3,708

13:42:05

616.40

1,881

13:42:17

616.30

1,289

13:42:26

616.30

1,367

13:42:41

616.20

1,414

13:43:17

616.40

200

13:43:17

616.40

50

13:43:17

616.40

50

13:43:17

616.40

50

13:43:17

616.40

777

13:43:26

616.40

50

13:43:26

616.40

50

13:43:26

616.40

50

13:43:26

616.40

1,062

13:43:30

616.30

4,091

13:43:36

616.10

1,803

13:43:48

616.00

1,268

13:44:18

616.10

1,980

13:44:18

616.10

1,288

13:45:23

616.80

1,845

13:45:23

616.80

350

13:45:27

616.80

500

13:45:27

616.80

1,403

13:45:36

616.80

1,252

13:45:36

616.80

1,720

13:45:51

616.90

50

13:45:51

616.90

50

13:45:51

616.90

1,160

13:45:56

616.80

2,283

13:45:56

616.90

50

13:45:56

616.90

50

13:45:56

616.90

1,091

13:46:11

616.70

3,529

13:46:30

616.70

2,636

13:46:46

616.80

1,804

13:46:46

616.80

1,479

13:47:01

616.70

729

13:47:01

616.70

1,198

13:47:13

616.50

1,257

13:47:45

616.60

1,246

13:47:46

616.60

2,909

13:48:09

616.60

3,660

13:48:20

616.50

1,457

13:48:35

616.50

1,414

13:48:48

616.60

2,455

13:49:12

616.60

2,996

13:49:30

616.80

1,522

13:49:38

616.70

2,714

13:49:58

616.60

328

13:50:03

616.60

269

13:50:03

616.60

546

13:50:03

616.60

793

13:50:03

616.60

1,290

13:50:21

616.50

1,473

13:50:43

616.20

3,571

13:50:56

616.30

1,281

13:50:56

616.30

920

13:50:56

616.30

1,281

13:51:05

616.10

1,356

13:51:31

616.20

314

13:51:47

616.30

3,386

13:52:27

616.50

2,239

13:52:27

616.50

2,000

13:52:27

616.50

495

13:52:35

616.40

2,335

13:52:47

616.50

33

13:52:47

616.50

1,193

13:53:42

616.50

50

13:53:42

616.50

50

13:53:55

616.50

277

13:53:55

616.50

4,283

13:53:55

616.50

142

13:53:55

616.50

1,548

13:53:55

616.50

1,429

13:53:55

616.50

130

13:53:55

616.50

700

13:54:17

616.50

500

13:54:17

616.50

2,857

13:54:35

616.30

1,923

13:54:35

616.30

771

13:54:35

616.30

181

13:54:35

616.30

1,923

13:55:06

616.20

1,329

13:55:06

616.20

1,191

13:55:14

616.20

454

13:55:14

616.20

901

13:55:25

616.10

1,392

13:55:33

616.00

227

13:55:33

616.00

557

13:55:33

616.00

555

13:56:16

616.10

233

13:56:16

616.10

50

13:56:16

616.10

50

13:56:26

616.10

4,343

13:56:42

615.90

2,894

13:56:42

615.90

826

13:56:42

615.90

726

13:56:42

615.90

660

13:57:23

616.20

1,782

13:57:23

616.20

2,428

13:57:26

616.10

2,074

13:58:13

616.20

341

13:58:13

616.20

50

13:58:13

616.20

50

13:58:49

616.40

84

13:58:49

616.40

50

13:58:49

616.40

50

13:59:04

616.40

4,653

13:59:04

616.40

2,000

13:59:04

616.40

130

13:59:04

616.40

130

13:59:04

616.40

1,418

13:59:04

616.40

630

13:59:20

616.30

244

13:59:20

616.30

3,522

14:00:00

616.20

1,500

14:00:00

616.20

1,500

14:00:00

616.20

500

14:00:00

616.20

921

14:00:07

616.20

1,895

14:00:07

616.20

863

14:00:07

616.20

1,895

14:00:24

616.20

199

14:00:57

616.70

1,270

14:01:02

616.70

29

14:01:02

616.70

50

14:01:02

616.70

192

14:01:02

616.70

992

14:01:12

616.50

4,390

14:01:12

616.50

1,604

14:01:35

616.50

2,685

14:01:46

616.20

1,960

14:01:46

616.20

1,234

14:01:51

615.90

1,759

14:02:01

616.00

1,206

14:02:20

615.70

1,357

14:02:36

615.60

362

14:02:37

615.60

791

14:02:42

615.50

3,376

14:02:58

615.50

50

14:03:07

615.50

1,267

14:03:18

615.80

1,250

14:04:00

616.00

4,906

14:04:22

616.00

50

14:04:22

616.00

50

14:04:22

616.00

499

14:04:25

615.90

2,081

14:04:25

615.90

1,344

14:04:52

615.80

2,000

14:04:52

615.80

2,218

14:05:00

615.80

50

14:05:00

615.80

50

14:05:00

615.80

1,071

14:05:00

615.70

1,456

14:05:19

615.70

50

14:05:19

615.70

50

14:05:19

615.70

180

14:05:19

615.70

915

14:05:24

615.60

2,931

14:05:24

615.60

1,286

14:05:24

615.60

1,776

14:05:52

615.70

2,004

14:05:52

615.70

1,345

14:06:36

616.00

2,235

14:06:36

616.00

1,157

14:06:48

615.90

2,840

14:06:56

616.00

837

14:06:56

616.00

1,849

14:07:19

615.80

3,327

14:07:37

615.80

277

14:07:39

615.80

103

14:07:39

615.80

1,488

14:07:39

615.80

1,000

14:07:39

615.80

234

14:08:07

615.80

1,000

14:08:07

615.80

2,117

14:08:32

615.90

3,504

14:08:43

615.90

1,251

14:08:50

615.90

699

14:08:50

615.90

760

14:09:20

616.00

1,277

14:09:20

616.00

1,462

14:09:38

615.90

2,996

14:09:45

615.90

299

14:10:02

616.00

3,629

14:10:36

615.80

254

14:10:46

615.80

1,474

14:10:47

615.80

736

14:10:47

615.80

954

14:11:05

615.90

1,248

14:11:13

615.90

50

14:11:13

615.90

50

14:11:13

615.90

1,026

14:11:21

615.90

50

14:11:21

615.90

50

14:11:21

615.90

1,027

14:11:36

616.10

50

14:11:36

616.10

50

14:11:37

616.10

50

14:11:37

616.10

50

14:11:39

616.10

50

14:11:39

616.10

50

14:11:41

616.10

50

14:11:41

616.10

50

14:11:42

616.00

1,500

14:11:51

616.10

50

14:11:51

616.10

50

14:11:52

616.10

2,000

14:11:52

616.10

1,000

14:11:52

616.10

29

14:12:06

616.20

1,423

14:12:11

616.20

130

14:12:12

616.20

500

14:12:12

616.20

924

14:12:18

616.10

3,515

14:12:18

616.10

376

14:12:39

616.10

907

14:12:39

616.10

1,643

14:12:39

616.10

2,146

14:12:51

615.50

2,314

14:13:08

615.20

871

14:13:22

615.50

507

14:13:22

615.50

1,410

14:13:32

615.40

1,404

14:13:48

615.40

2,186

14:14:04

615.40

733

14:14:04

615.40

552

14:14:04

615.40

1,202

14:14:12

615.40

1,344

14:15:00

615.70

50

14:15:00

615.70

50

14:15:02

615.70

2,110

14:15:03

615.70

1,217

14:15:24

615.70

1,939

14:15:27

615.60

3,733

14:15:31

615.50

869

14:15:33

615.50

1,989

14:15:42

615.50

586

14:15:42

615.50

340

14:16:22

615.70

1,000

14:16:22

615.70

320

14:16:28

615.70

1,173

14:16:32

615.60

1,105

14:16:32

615.60

1,222

14:16:32

615.60

1,758

14:16:32

615.60

1,285

14:16:52

615.80

2,590

14:17:06

615.70

1,160

14:17:06

615.70

605

14:17:15

615.60

668

14:17:15

615.60

1,157

14:17:40

615.60

1,383

14:17:40

615.60

46

14:17:40

615.60

836

14:17:51

615.60

3,533

14:18:00

615.60

983

14:18:16

615.60

854

14:18:16

615.60

963

14:18:50

615.50

50

14:18:50

615.50

50

14:18:50

615.50

179

14:18:52

615.50

50

14:18:52

615.50

50

14:18:52

615.50

1,154

14:19:01

615.50

2,482

14:19:01

615.50

1,683

14:19:13

615.50

1,998

14:19:13

615.50

1,153

14:19:39

615.50

820

14:19:39

615.50

526

14:19:39

615.50

1,200

14:19:39

615.50

1,799

14:19:49

615.50

2,101

14:20:51

615.70

514

14:20:54

615.70

1,525

14:21:10

615.80

761

14:21:10

615.80

727

14:21:21

615.80

4,667

14:21:21

615.80

1,000

14:21:21

615.80

1,000

14:21:21

615.80

2,000

14:21:21

615.80

1,000

14:21:21

615.80

335

14:21:48

615.70

1,839

14:21:50

615.60

2,961

14:21:50

615.60

448

14:22:19

615.60

1,671

14:22:19

615.60

1,748

14:22:28

615.70

206

14:22:28

615.70

1,028

14:22:30

615.70

1,342

14:22:48

615.70

1,257

14:22:48

615.70

971

14:22:48

615.70

461

14:23:00

615.80

1,454

14:23:15

615.70

50

14:23:15

615.70

50

14:23:15

615.70

50

14:23:15

615.70

50

14:23:15

615.70

1,765

14:23:26

615.80

1,324

14:24:37

615.90

2,116

14:24:37

615.90

130

14:25:09

616.00

2,738

14:25:57

615.90

4,347

14:26:09

615.90

2,061

14:26:23

616.00

1,495

14:27:03

616.10

2,388

14:27:03

616.10

1,600

14:27:03

616.10

185

14:27:09

616.00

389

14:27:09

616.00

1,093

14:27:14

615.90

1,419

14:27:14

615.90

1,340

14:28:11

615.70

3,553

14:28:25

615.50

2,161

14:28:58

615.20

889

14:28:58

615.20

2

14:28:59

615.20

3,150

14:28:59

615.20

325

14:29:02

615.20

2,865

14:29:11

615.00

13

14:29:19

615.00

544

14:29:28

615.00

2,225

14:29:45

614.80

1,314

14:29:45

614.80

1,855

14:29:45

614.80

1,314

14:30:12

614.60

2,793

14:30:23

614.90

4,410

14:30:36

614.90

3,019

14:30:44

614.70

984

14:30:44

614.70

274

14:30:55

614.60

966

14:30:55

614.60

310

14:30:55

614.60

636

14:31:51

615.10

16

14:31:51

615.10

50

14:31:51

615.10

1,101

14:31:51

615.10

1,029

14:31:52

615.10

2,752

14:31:53

615.10

4,638

14:31:57

615.20

50

14:31:57

615.20

733

14:32:08

615.40

1,130

14:32:08

615.40

1,200

14:32:08

615.40

723

14:32:11

615.40

2,100

14:32:48

615.40

300

14:32:48

615.40

833

14:33:25

615.50

215

14:33:25

615.50

1,984

14:33:31

615.40

2,211

14:33:32

615.40

2,567

14:33:48

615.20

694

14:33:49

615.20

912

14:33:50

615.20

500

14:33:50

615.20

741

14:33:56

615.00

1,339

14:33:56

615.00

1,138

14:33:56

615.00

531

14:34:00

614.90

4,830

14:34:48

615.10

927

14:34:48

615.10

1,231

14:34:50

615.10

2,000

14:34:50

615.10

154

14:34:51

615.10

1,030

14:34:51

615.10

3,285

14:34:57

615.10

75

14:34:57

615.10

2,265

14:34:57

615.10

1,000

14:34:57

615.10

265

14:35:03

615.00

1,153

14:35:03

615.00

95

14:35:26

614.80

1,891

14:36:15

614.80

1,000

14:36:15

614.80

2,000

14:36:15

614.80

1,165

14:36:31

614.70

2,331

14:36:51

614.50

3,321

14:37:04

614.50

922

14:37:07

614.60

1,297

14:37:13

614.60

1,000

14:37:13

614.60

518

14:37:14

614.50

1,429

14:37:14

614.50

108

14:37:15

614.40

1,429

14:37:16

614.50

1,319

14:37:16

614.50

413

14:37:21

614.30

4,331

14:37:22

614.20

3,044

14:37:41

614.50

4,333

14:38:07

614.40

1,163

14:38:07

614.40

1,112

14:38:07

614.40

288

14:38:07

614.40

1,114

14:38:07

614.40

1,065

14:38:11

614.40

3,729

14:38:20

614.30

1,637

14:38:24

614.10

3,356

14:38:41

614.20

172

14:38:41

614.20

1,572

14:38:48

614.10

3,201

14:38:49

614.10

4,538

14:38:49

614.10

4,480

14:38:56

614.10

4,592

14:38:56

614.10

784

14:38:56

614.10

2,000

14:38:56

614.10

597

14:39:05

614.00

1,192

14:39:06

614.00

3,346

14:39:07

614.00

4,286

14:39:07

614.00

69

14:39:07

614.00

1,718

14:39:10

614.00

1,748

14:39:14

614.00

4,780

14:39:28

614.00

133

14:39:28

614.00

2,252

14:39:29

614.00

1,808

14:39:29

614.00

1,782

14:39:40

613.70

2,384

14:39:58

613.70

399

14:39:58

613.70

1,323

14:40:31

614.00

4,749

14:40:31

614.00

1,442

14:40:31

614.00

2,000

14:40:52

613.90

800

14:40:52

613.90

1,112

14:40:52

613.90

2,000

14:40:52

613.90

290

14:41:00

613.90

851

14:41:00

613.90

293

14:41:41

614.30

3,157

14:41:41

614.30

1,607

14:41:47

614.40

1,083

14:41:47

614.40

516

14:41:47

614.40

1,762

14:41:47

614.40

1,037

14:41:47

614.40

1,459

14:42:22

614.00

2,149

14:42:46

614.00

4,522

14:42:46

614.00

500

14:42:46

614.00

3,474

14:42:46

614.00

36

14:42:46

614.00

2,005

14:43:22

614.10

2,000

14:43:22

614.10

2,181

14:43:22

614.10

116

14:43:52

614.30

1,000

14:43:52

614.30

147

14:44:06

614.30

500

14:44:06

614.30

216

14:44:06

614.30

415

14:44:25

614.30

3,656

14:44:36

614.20

3,296

14:44:36

614.20

1,000

14:44:36

614.20

1,159

14:44:40

613.90

968

14:44:44

614.00

1,148

14:44:47

614.10

3,244

14:44:47

614.10

652

14:45:02

614.00

3,001

14:45:05

613.90

1,757

14:45:08

613.70

1,595

14:45:27

613.60

1,542

14:45:44

613.60

1,000

14:45:44

613.60

1,000

14:45:48

613.70

2,329

14:46:22

613.80

34

14:46:25

613.80

2,481

14:46:29

613.80

865

14:46:29

613.80

935

14:46:29

613.80

183

14:46:29

613.80

2,000

14:46:29

613.80

695

14:46:40

613.90

1,113

14:46:40

613.90

2,010

14:46:40

613.90

1,000

14:46:40

613.90

265

14:47:39

614.30

566

14:47:39

614.30

849

14:47:39

614.30

1,114

14:47:39

614.30

1,089

14:47:39

614.30

171

14:47:39

614.30

1,615

14:47:39

614.30

160

14:47:40

614.30

1,069

14:47:40

614.30

112

14:48:18

614.60

400

14:48:38

614.60

1,618

14:48:38

614.60

2,000

14:48:38

614.60

11

14:48:39

614.60

2,000

14:48:39

614.60

803

14:48:42

614.80

1,270

14:48:42

614.80

1,948

14:48:42

614.80

52

14:48:42

614.80

1,218

14:48:43

614.80

782

14:48:43

614.80

8,023

14:48:43

614.80

1,429

14:48:43

614.80

2,000

14:48:43

614.70

2,112

14:48:43

614.70

786

14:48:43

614.70

2,000

14:48:43

614.70

1,000

14:48:43

614.60

2,310

14:48:44

614.70

2,000

14:48:44

614.70

181

14:48:44

614.70

9,152

14:48:44

614.70

1,429

14:48:44

614.70

2,000

14:48:44

614.70

850

14:48:44

614.60

2,000

14:48:45

614.60

561

14:48:45

614.60

3,313

14:48:45

614.50

1,577

14:48:45

614.50

2,228

14:48:45

614.50

1,577

14:48:46

614.50

1,830

14:48:46

614.50

2,577

14:48:46

614.50

2,000

14:48:46

614.50

2,000

14:48:47

614.40

1,881

14:48:48

614.40

1,885

14:48:48

614.30

2,012

14:48:48

614.30

2,012

14:48:48

614.30

2,755

14:48:49

614.30

6

14:48:49

614.30

1,562

14:48:49

614.30

7,590

14:48:49

614.30

2,000

14:48:49

614.30

2,000

14:48:49

614.30

3,254

14:48:49

614.30

4,722

14:48:51

614.10

4,033

14:48:52

614.00

2,477

14:49:24

614.00

328

14:49:31

614.00

2,921

14:49:31

614.00

515

14:49:34

614.00

712

14:49:34

614.00

2,613

14:49:40

613.90

65

14:49:42

614.00

1,075

14:49:54

614.00

1,194

14:50:00

613.90

4,000

14:50:01

613.90

1,000

14:50:01

613.90

597

14:50:13

613.70

961

14:50:15

613.70

495

14:50:15

613.70

1,743

14:50:37

614.10

134

14:50:55

614.20

2,454

14:50:55

614.20

358

14:50:55

614.20

1,111

14:51:00

614.30

1,101

14:51:00

614.30

1,526

14:51:04

614.30

1,635

14:51:04

614.30

1,000

14:51:04

614.30

696

14:51:43

614.20

5,373

14:51:43

614.20

204

14:51:52

614.10

1,081

14:51:52

614.10

2,000

14:51:52

614.10

897

14:51:55

614.10

451

14:51:55

614.10

986

14:52:04

614.10

4,476

14:52:04

614.10

2,294

14:52:29

614.10

1,221

14:52:29

614.10

18

14:52:45

614.30

4,095

14:52:56

614.50

2,000

14:52:57

614.50

1,152

14:52:57

614.50

178

14:53:02

614.50

519

14:53:02

614.50

694

14:53:07

614.50

1,055

14:53:07

614.50

157

14:53:12

614.50

1,213

14:53:17

614.50

4,120

14:53:19

614.50

1,496

14:53:40

614.50

1,169

14:53:45

614.50

600

14:53:45

614.50

86

14:53:45

614.50

527

14:53:50

614.40

1,183

14:53:57

614.50

1,402

14:53:57

614.50

144

14:54:01

614.50

4,385

14:54:04

614.30

2,343

14:54:12

614.30

1,509

14:54:22

614.30

1,254

14:54:22

614.30

1,676

14:54:28

614.30

1,649

14:54:56

614.60

1,127

14:55:01

614.60

1,235

14:55:06

614.60

1,173

14:55:07

614.60

3,300

14:55:13

614.60

2,021

14:55:27

614.60

2,890

14:55:58

614.80

1,186

14:55:58

614.80

300

14:55:58

614.80

1,084

14:55:58

614.80

1,136

14:55:58

614.80

609

14:56:03

614.70

4,351

14:56:22

614.90

653

14:56:22

614.90

660

14:56:27

614.90

629

14:56:27

614.90

265

14:57:02

615.20

4,913

14:57:09

615.30

554

14:57:14

615.30

179

14:57:14

615.30

2,000

14:57:14

615.30

1,000

14:57:14

615.30

1,000

14:57:14

615.30

221

14:57:18

615.30

2,000

14:57:18

615.30

6

14:57:22

615.30

47

14:57:22

615.30

1,277

14:57:26

615.30

23

14:57:26

615.30

1,151

14:57:38

615.30

4,803

14:57:47

615.20

2,782

14:58:08

615.20

4,107

14:58:08

615.20

1,803

14:58:33

615.20

281

14:58:40

615.50

1,309

14:58:43

615.50

458

14:58:43

615.50

812

14:58:50

615.60

1,241

14:58:54

615.60

759

14:58:54

615.60

422

14:58:57

615.60

1,262

14:59:01

615.60

1,236

14:59:09

615.60

1,868

14:59:12

615.60

1,351

14:59:29

615.50

4,349

14:59:29

615.50

1,200

14:59:29

615.50

2,000

14:59:29

615.50

500

14:59:29

615.50

49

14:59:42

615.60

1,994

15:00:00

615.60

348

15:00:00

615.60

872

15:00:09

615.70

733

15:00:11

615.70

1,000

15:00:11

615.70

882

15:00:14

615.70

1,292

15:00:35

615.70

568

15:00:35

615.70

2,000

15:00:35

615.70

1,000

15:00:35

615.70

1,232

15:00:37

615.70

1,125

15:00:42

615.70

22

15:00:42

615.70

1,266

15:00:47

615.70

437

15:00:47

615.70

852

15:00:52

615.70

249

15:00:52

615.70

1,000

15:00:52

615.70

40

15:00:57

615.70

1,288

15:01:02

615.70

1,337

15:01:02

615.70

31

15:01:06

615.50

1,008

15:01:07

615.50

1,429

15:01:07

615.50

874

15:01:07

615.50

2,000

15:01:07

615.50

413

15:01:21

615.40

854

15:01:23

615.40

422

15:01:57

615.70

4,850

15:02:03

615.70

512

15:02:03

615.70

299

15:02:03

615.70

2,182

15:02:04

615.60

1,832

15:02:11

615.50

73

15:02:11

615.50

3,364

15:02:38

615.30

1,856

15:02:38

615.30

463

15:02:38

615.30

164

15:02:38

615.30

627

15:02:38

615.30

184

15:02:50

615.10

552

15:02:50

615.10

711

15:03:08

615.10

230

15:03:08

615.10

1,778

15:04:34

615.30

740

15:04:34

615.30

2,000

15:04:34

615.30

206

15:04:37

615.20

1,136

15:04:45

615.10

1,311

15:04:47

615.10

4,256

15:05:05

615.00

1,298

15:05:06

615.00

202

15:05:06

615.00

2,311

15:05:06

615.00

1,206

15:06:02

615.20

2,000

15:06:14

615.20

1,342

15:06:17

615.20

21

15:06:17

615.20

1,275

15:06:33

615.20

272

15:06:37

615.20

3,941

15:06:42

615.30

633

15:06:43

615.30

633

15:06:43

615.30

2,636

15:06:43

615.30

1,170

15:06:43

615.30

418

15:07:42

615.00

265

15:07:51

615.00

3,615

15:08:04

615.00

919

15:08:04

615.00

2,309

15:08:19

615.00

552

15:08:38

615.00

298

15:08:38

615.00

1,059

15:08:45

615.00

1,301

15:09:50

615.20

1,000

15:09:50

615.20

595

15:10:12

615.10

3,621

15:10:19

615.00

368

15:10:19

615.00

3,355

15:10:49

614.80

889

15:10:49

614.80

3,620

15:10:50

614.80

1,000

15:10:50

614.80

653

15:11:15

614.90

3,740

15:11:18

614.80

2,533

15:11:26

614.80

1,280

15:11:56

614.50

878

15:11:56

614.50

721

15:12:55

614.90

832

15:12:55

614.90

826

15:13:07

614.90

1,231

15:13:07

614.90

1,600

15:13:08

614.90

1,783

15:13:17

615.00

1,862

15:13:41

614.80

4,559

15:13:41

614.80

1,600

15:13:41

614.80

94

15:13:44

614.70

1,154

15:13:44

614.70

56

15:14:43

614.70

3,947

15:14:46

614.60

1,638

15:15:11

614.70

592

15:15:11

614.70

1,892

15:15:22

614.70

1,641

15:15:22

614.70

109

15:16:03

614.90

721

15:16:04

614.90

808

15:16:06

615.00

558

15:16:06

615.00

1,743

15:16:29

615.00

4,544

15:16:35

614.90

3,945

15:16:54

614.80

785

15:16:54

614.80

974

15:17:06

614.60

1,363

15:17:06

614.60

847

15:17:30

614.30

1,469

15:17:54

614.10

140

15:17:54

614.10

1,000

15:18:54

614.40

2,296

15:18:58

614.30

551

15:18:58

614.30

714

15:19:08

614.30

3,084

15:19:11

614.20

1,573

15:20:17

614.40

2,975

15:20:24

614.20

2,383

15:20:58

614.10

281

15:21:48

614.30

3,274

15:22:01

614.20

1,406

15:22:01

614.20

681

15:22:09

614.20

23

15:22:09

614.20

1,635

15:22:49

614.20

3,340

15:23:49

614.20

393

15:23:49

614.20

3,186

15:23:54

614.10

798

15:23:54

614.10

327

15:24:38

614.20

1,787

15:25:18

614.40

1,350

15:25:20

614.40

1,350

15:25:22

614.40

484

15:25:22

614.40

1,350

15:25:31

614.40

4,294

15:25:31

614.40

1,500

15:25:32

614.40

1,269

15:25:34

614.40

1,288

15:25:50

614.40

1,217

15:26:14

614.30

3,865

15:26:15

614.30

1,712

15:26:24

614.30

1,818

15:26:39

614.40

1,587

15:26:43

614.50

1,157

15:26:43

614.40

2,585

15:26:43

614.40

3,134

15:27:16

614.60

1,436

15:27:53

614.90

533

15:27:53

614.90

130

15:27:53

614.90

1,673

15:28:02

614.80

1,500

15:28:02

614.80

262

15:28:22

615.00

1,998

15:28:22

615.00

1,200

15:28:22

615.00

168

15:28:24

615.00

432

15:28:31

615.20

953

15:28:31

615.20

439

15:28:34

615.10

3,270

15:28:34

615.10

518

15:28:55

614.80

1,800

15:28:55

614.80

155

15:28:56

614.70

2,000

15:29:01

614.70

2,546

15:29:01

614.70

54

15:29:14

614.70

1,175

15:29:21

614.60

2,499

15:29:21

614.60

1,166

15:29:25

614.50

2,939

15:29:31

614.50

1,221

15:29:36

614.50

610

15:29:36

614.50

1,455

15:29:46

614.40

1,215

15:30:06

613.80

2,484

15:30:12

613.80

1,264

15:30:24

613.90

1,480

15:31:22

613.50

2,000

15:31:22

613.50

2,182

15:31:23

613.50

1,000

15:31:23

613.50

1,501

15:31:54

613.60

4,370

15:32:04

613.50

1,864

15:32:04

613.50

1,837

15:32:10

613.50

1,487

15:32:25

613.40

2,560

15:32:54

613.30

687

15:32:54

613.30

335

15:32:55

613.30

1,487

15:33:03

613.60

1,523

15:33:05

613.60

3,593

15:33:53

613.70

2,000

15:34:22

613.80

273

15:34:22

613.80

2,000

15:34:22

613.80

1,389

15:34:22

613.80

235

15:34:28

613.80

1,135

15:34:40

613.70

3,874

15:34:45

613.70

3,840

15:35:01

613.70

2,869

15:35:01

613.70

607

15:35:02

613.70

899

15:35:15

613.60

1,229

15:36:34

614.00

53

15:36:34

614.00

730

15:36:44

614.00

1,134

15:36:52

613.90

2,618

15:36:52

613.90

1,567

15:37:08

613.90

1,102

15:37:08

613.90

1,680

15:37:17

613.80

210

15:37:54

613.90

1,496

15:37:54

613.90

38

15:37:54

613.90

1,033

15:38:22

613.90

3,008

15:38:22

613.90

1,252

15:38:25

613.80

1,163

15:38:28

613.90

540

15:38:28

613.90

410

15:38:28

613.90

323

15:38:33

613.90

3,147

15:38:35

613.80

273

15:38:55

614.10

2,024

15:39:06

614.00

1,266

15:39:06

614.00

1,258

15:39:19

614.00

1,264

15:39:29

613.90

1,309

15:39:41

614.00

1,238

15:39:57

613.80

2,072

15:39:57

613.80

523

15:39:57

613.80

1,097

15:40:01

613.70

2,000

15:40:01

613.70

1,000

15:40:01

613.70

832

15:40:01

613.70

4,841

15:40:01

613.70

2,140

15:40:01

613.70

1,164

15:40:02

613.70

857

15:40:02

613.70

143

15:40:02

613.70

1,363

15:40:02

613.70

300

15:40:02

613.70

707

15:40:07

613.60

2,137

15:40:07

613.60

400

15:40:07

613.60

1,161

15:40:15

613.50

3,529

15:40:38

613.20

3,688

15:40:47

613.10

2,263

15:40:47

613.10

1,553

15:40:47

613.10

27

15:40:47

613.10

1,099

15:41:00

612.90

1,941

15:41:00

612.90

958

15:41:00

612.90

314

15:41:00

612.90

301

15:41:00

612.90

1,000

15:41:00

612.90

640

15:41:02

612.70

834

15:41:29

612.90

864

15:41:32

612.90

4,049

15:41:45

612.70

1,712

15:42:46

613.50

1,412

15:42:46

613.50

454

15:42:46

613.50

422

15:43:06

613.80

1,179

15:43:08

613.80

1,176

15:43:34

613.90

1,408

15:43:34

613.90

1,260

15:43:35

613.80

1,000

15:43:35

613.80

142

15:43:35

613.80

3,545

15:43:36

613.80

905

15:43:44

613.70

400

15:43:44

613.70

2,815

15:44:21

613.80

2,277

15:44:21

613.80

1,263

15:44:59

613.70

1,345

15:44:59

613.60

1,396

15:45:28

613.80

3,549

15:45:28

613.80

426

15:46:02

613.80

716

15:46:02

613.80

2,632

15:46:30

613.70

2,125

15:46:59

613.50

2,974

15:46:59

613.50

1,536

15:47:02

613.50

1,534

15:47:48

613.70

2,555

15:48:07

613.50

1,146

15:48:11

613.50

3,112

15:48:11

613.50

1,285

15:48:11

613.50

1,200

15:48:11

613.50

455

15:49:35

613.80

4,381

15:49:50

613.70

243

15:49:52

613.70

2,619

15:50:21

613.70

3,781

15:50:31

613.70

2,417

15:51:07

613.70

233

15:51:09

613.70

1,932

15:51:38

613.50

2,501

15:51:43

613.40

2,022

15:51:54

613.20

4,155

15:52:07

613.10

28

15:52:09

613.10

2,798

15:52:22

613.20

3,034

15:52:35

613.20

147

15:52:35

613.20

993

15:52:36

613.20

182

15:52:59

613.30

873

15:52:59

613.30

429

15:53:26

613.30

2,293

15:53:30

613.20

510

15:53:30

613.20

400

15:53:30

613.20

147

15:53:30

613.20

147

15:53:31

613.20

861

15:53:31

613.20

1,204

15:53:42

612.90

641

15:53:46

612.90

1,295

15:53:58

612.80

198

15:53:58

612.80

1,819

15:53:58

612.80

198

15:54:27

612.80

147

15:54:27

612.80

630

15:54:27

612.80

511

15:54:58

613.10

1,641

15:54:58

613.10

921

15:54:58

613.10

1,000

15:54:58

613.10

641

15:55:04

613.10

1,145

15:55:17

612.80

3,273

15:55:17

612.80

2,000

15:55:17

612.80

1,000

15:55:17

612.80

1,000

15:55:17

612.80

800

15:55:17

612.80

1,000

15:55:17

612.90

2,000

15:55:17

612.90

1,000

15:55:17

612.90

1,000

15:55:17

612.90

679

15:55:17

612.90

3,401

15:55:17

612.90

1,000

15:55:17

612.90

137

15:55:18

612.90

1,200

15:55:18

612.90

1,000

15:55:18

612.90

1,000

15:55:18

612.90

1,616

15:55:19

612.90

1,131

15:55:26

612.80

3,949

15:55:26

612.80

1,661

15:55:49

612.70

3,012

15:55:50

612.70

1,425

15:56:02

612.70

2,018

15:56:02

612.70

327

15:56:02

612.70

909

15:56:25

612.60

220

15:56:25

612.60

1,067

15:56:40

612.50

1,141

15:57:28

612.50

3,735

15:57:28

612.50

1,572

15:57:35

612.40

1,685

15:57:52

612.30

3,495

15:57:53

612.30

3,863

15:57:55

612.30

1,346

15:57:55

612.30

526

15:58:32

612.60

1,411

15:58:37

612.40

488

15:58:37

612.40

694

15:58:52

612.40

51

15:58:52

612.40

1,041

15:58:52

612.40

652

15:59:05

612.40

3,409

15:59:10

612.40

3,699

15:59:15

612.40

1,289

15:59:29

612.40

1,150

16:00:09

612.70

2,856

16:00:09

612.70

1,523

16:00:41

613.00

1,142

16:00:41

612.90

2,341

16:00:41

612.90

2,676

16:00:56

612.90

2,460

16:01:23

613.00

3,674

16:01:26

612.90

95

16:01:26

612.90

122

16:01:26

612.90

1,612

16:01:52

613.00

3,415

16:02:08

612.80

652

16:02:08

612.80

2,005

16:02:24

612.90

1,259

16:02:27

612.90

986

16:02:30

612.90

232

16:02:43

612.90

1,353

16:02:59

612.90

558

16:03:15

613.00

1,669

16:03:27

613.10

2,623

16:03:40

613.10

1,954

16:03:52

613.00

1,506

16:04:04

612.90

1,392

16:04:33

613.00

59

16:04:35

613.00

2,360

16:04:50

613.10

1,745

16:04:50

613.10

269

16:04:52

613.40

600

16:04:52

613.40

300

16:05:02

613.30

1,867

16:05:30

613.60

2,159

16:05:30

613.60

2,000

16:05:30

613.60

166

16:05:33

613.60

1,139

16:05:34

613.50

1,675

16:05:34

613.50

70

16:05:36

613.60

1,153

16:05:42

613.70

1,200

16:05:46

613.70

2,187

16:05:55

613.60

4,355

16:05:55

613.60

119

16:06:25

613.60

273

16:06:25

613.60

4,071

16:06:25

613.60

3,937

16:06:38

613.50

546

16:06:38

613.50

923

16:06:38

613.50

1,365

16:06:53

613.40

1,342

16:06:53

613.40

2,066

16:06:56

613.40

1,261

16:07:14

613.30

3,941

16:07:14

613.30

157

16:07:18

613.30

2,254

16:07:18

613.30

1,552

16:07:47

613.30

233

16:07:47

613.30

1,711

16:07:51

613.30

782

16:07:51

613.30

700

16:08:23

613.10

1,069

16:08:23

613.10

1,808

16:08:33

613.10

1,216

16:08:41

612.90

1,850

16:08:43

612.90

1,371

16:08:50

612.80

1,825

16:09:18

613.00

3,825

16:09:19

613.00

1,457

16:09:33

612.90

120

16:09:33

612.90

1,449

16:09:36

612.90

4,455

16:09:36

612.90

349

16:09:36

612.90

1,000

16:09:36

612.90

491

16:09:46

612.80

2,352

16:09:47

612.60

1,492

16:09:47

612.60

1,402

16:09:52

612.60

1,931

16:09:52

612.60

1,620

16:09:52

612.60

1,133

16:09:52

612.60

1,390

16:09:52

612.60

1,007

16:10:02

612.40

600

16:10:05

612.40

1,797

16:10:19

612.40

2,725

16:10:24

612.60

4,079

16:10:33

612.40

4,057

16:10:37

612.30

2,593

16:10:50

612.30

3,684

16:11:01

612.30

232

16:11:01

612.30

668

16:11:01

612.30

2,285

16:11:20

612.40

1,292

16:11:29

612.50

666

16:11:29

612.50

1,735

16:11:31

612.50

1,084

16:11:31

612.50

2,401

16:12:07

612.50

832

16:12:07

612.50

841

16:12:36

612.50

1,344

16:12:49

612.50

1,200

16:12:49

612.50

625

16:12:55

612.40

514

16:13:02

612.40

88

16:13:08

612.40

2,068

16:13:08

612.40

90

16:13:09

612.40

221

16:13:09

612.40

1,516

16:13:15

612.40

493

16:13:39

612.40

1,988

16:13:48

612.30

3,018

16:14:09

612.30

3,444

16:14:09

612.30

107

16:14:17

612.20

424

16:14:17

612.20

100

16:14:22

612.20

1,000

16:14:22

612.20

2,000

16:14:22

612.20

1,000

16:14:22

612.20

1,000

16:14:22

612.20

370

16:14:22

612.20

4,005

16:14:22

612.20

3,412

16:14:22

612.20

1,324

16:14:22

612.20

818

16:14:22

612.20

2,000

16:14:22

612.20

1,000

16:14:22

612.20

1,200

16:14:22

612.20

130

16:14:22

612.20

1,000

16:14:23

612.20

2,000

16:14:24

612.10

1,790

16:14:24

612.10

1,107

16:14:34

612.10

1,745

16:14:38

612.10

1,324

16:14:41

612.10

4,326

16:14:57

612.30

2,187

16:15:01

612.20

1,996

16:15:17

612.20

1,000

16:15:17

612.20

2,000

16:15:17

612.20

1,331

16:15:26

612.10

2,608

16:15:47

611.90

2,977

16:15:47

611.80

1,004

16:15:47

611.80

1,106

16:15:49

611.80

102

16:15:49

611.80

52

16:15:49

611.80

423

16:15:49

611.80

2,669

16:15:57

611.70

2,341

16:16:00

611.70

1,143

16:16:20

612.00

3,196

16:16:37

612.20

2,000

16:16:37

612.20

424

16:16:38

612.10

2,000

16:16:38

612.10

153

16:17:04

612.50

1,080

16:17:04

612.50

338

16:17:04

612.50

3,797

16:17:04

612.50

1,418

16:17:06

612.30

788

16:17:07

612.30

2,000

16:17:07

612.30

939

16:17:07

612.30

3,673

16:17:07

612.30

237

16:17:08

612.30

1,580

16:17:10

612.20

1,669

16:17:13

612.10

2,965

16:17:21

612.10

3,380

16:17:21

612.10

556

16:17:32

612.20

3,096

16:17:43

612.10

1,298

16:18:13

612.40

403

16:18:13

612.40

781

16:18:23

612.40

58

16:18:23

612.40

2,432

16:18:51

612.40

1,200

16:18:51

612.40

130

16:18:51

612.40

1,100

16:18:52

612.40

78

16:18:54

612.40

4,477

16:19:10

612.40

4,072

16:19:10

612.40

1,200

16:19:10

612.40

120

16:19:17

612.20

1,543

16:19:17

612.20

1,630

16:19:17

612.20

1,012

16:19:17

612.20

1,076

16:19:17

612.20

817

16:19:28

611.90

328

16:19:28

611.90

1,101

16:19:28

611.90

26

16:19:45

612.00

1,794

16:19:58

612.10

1,358

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
 
 
POSAKDDPOBDDBDK
UK 100

Latest directors dealings