Transaction in Own Shares

RNS Number : 4329O
HSBC Holdings PLC
04 November 2016
 

 

HSBC HOLDINGS PLC

 

                    4 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:             

4 November 2016

Number of ordinary shares of US$0.50 each purchased:

4,231,473



Highest price paid per share:

£5.9600

Lowest price paid per share:

£5.8840



Volume weighted average price paid per share:

£5.9195

Following the purchase of these shares, the Company holds 204,961,999 of its ordinary shares in treasury and has 19,862,337,459 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,862,337,459. 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

08:01:03

593.10

387

08:01:03

593.10

400

08:01:03

593.10

400

08:01:11

593.50

900

08:01:11

593.50

219

08:01:15

592.90

350

08:01:16

592.90

500

08:01:16

592.90

500

08:01:16

592.90

300

08:01:23

592.60

343

08:01:23

592.60

500

08:01:23

592.60

400

08:01:23

592.60

500

08:01:23

592.60

400

08:01:23

592.60

400

08:01:23

592.60

400

08:01:23

592.60

500

08:01:27

592.40

624

08:01:27

592.40

500

08:01:40

593.20

100

08:01:40

593.20

400

08:01:40

593.20

1,450

08:01:40

592.80

321

08:01:40

592.80

400

08:01:41

592.80

400

08:01:41

592.80

300

08:01:41

592.80

400

08:01:41

592.80

400

08:01:44

592.60

300

08:01:44

592.60

400

08:01:44

592.60

400

08:01:45

592.60

500

08:01:52

591.60

482

08:01:52

591.60

500

08:01:52

591.60

500

08:01:58

591.20

475

08:01:58

591.20

500

08:02:12

592.20

813

08:02:12

592.20

300

08:02:13

592.20

231

08:02:17

592.80

812

08:02:17

592.80

400

08:02:18

592.80

116

08:02:21

592.80

384

08:02:21

592.80

300

08:02:22

592.80

300

08:02:22

592.80

400

08:02:40

593.50

859

08:02:40

593.50

1,461

08:02:40

593.50

500

08:02:40

593.50

300

08:02:40

593.50

300

08:02:40

593.50

733

08:03:38

595.10

3,087

08:03:38

595.10

1,677

08:03:48

595.90

74

08:03:48

595.90

3,437

08:03:51

596.00

137

08:03:51

596.00

2,024

08:03:52

596.00

1,211

08:03:57

595.80

3,153

08:04:16

595.60

1,269

08:04:17

595.60

1,362

08:04:38

594.80

2,028

08:04:38

594.70

1,151

08:05:23

594.20

1,203

08:05:59

593.10

2,481

08:06:07

592.50

250

08:07:06

593.10

2,068

08:07:09

593.50

2,339

08:07:09

593.50

3,090

08:07:09

593.50

2,551

08:08:30

594.00

590

08:08:30

594.00

877

08:08:53

593.80

3,582

08:08:55

593.70

890

08:09:15

594.10

561

08:10:03

594.20

2,891

08:10:38

594.00

617

08:10:38

594.00

55

08:10:38

594.00

1,100

08:10:38

594.00

275

08:10:38

594.00

153

08:10:44

593.60

2,477

08:11:11

593.70

1,346

08:11:35

593.80

2,063

08:11:35

593.80

926

08:11:35

593.90

1,245

08:11:50

593.70

385

08:11:50

593.70

964

08:12:06

593.60

1,253

08:12:34

593.60

1,133

08:12:35

593.50

823

08:12:35

593.50

731

08:12:35

593.40

780

08:12:35

593.50

269

08:12:35

593.50

325

08:13:01

593.20

329

08:13:01

593.20

2,325

08:13:24

593.20

2,934

08:13:24

593.20

1,027

08:13:24

593.20

322

08:14:00

593.30

3,320

08:14:22

593.40

2,333

08:14:29

593.30

1,615

08:14:43

593.10

822

08:14:49

593.10

1,306

08:14:49

593.10

1,202

08:14:51

593.00

594

08:15:01

593.10

4

08:15:01

593.10

305

08:15:02

593.10

1,000

08:15:02

593.10

156

08:15:07

593.30

1,769

08:15:07

593.20

4,275

08:15:11

593.00

1,360

08:15:11

593.00

1,341

08:15:13

593.10

2,000

08:15:13

593.10

483

08:15:30

593.10

32

08:15:34

593.00

2,000

08:15:44

593.00

4,000

08:15:44

593.00

1,145

08:16:08

593.50

1,000

08:16:09

593.50

1,803

08:16:13

593.50

1,000

08:16:16

593.50

1,741

08:16:21

593.40

2,400

08:16:21

593.40

621

08:16:21

593.40

73

08:16:43

593.50

343

08:16:43

593.50

2,217

08:16:45

593.50

1,278

08:17:06

593.30

945

08:17:06

593.30

319

08:17:10

593.30

1,283

08:17:35

593.30

2,846

08:17:35

593.10

145

08:17:35

593.10

1,047

08:17:46

593.20

2,093

08:17:56

593.40

2,161

08:17:59

593.40

1,319

08:18:16

593.40

861

08:18:16

593.40

838

08:18:22

593.50

3,027

08:18:26

593.50

872

08:18:26

593.50

623

08:18:31

593.60

1,300

08:18:33

593.60

3,404

08:18:50

594.00

1,695

08:18:52

593.90

3,478

08:18:52

593.90

1,352

08:18:52

593.90

108

08:18:54

593.80

2,709

08:19:03

593.70

1,158

08:19:03

593.70

1,917

08:19:14

593.70

401

08:19:19

593.70

1,229

08:19:21

593.60

497

08:19:21

593.60

900

08:19:21

593.60

503

08:19:31

593.50

1,323

08:19:31

593.50

1,236

08:19:35

593.60

1,369

08:19:41

593.40

1,796

08:19:57

593.40

1,222

08:20:01

593.20

669

08:20:20

593.20

2,648

08:20:32

593.30

681

08:20:32

593.30

637

08:20:59

593.40

2,069

08:21:01

593.30

1,131

08:21:42

593.50

4,006

08:22:21

593.60

1,330

08:22:24

593.50

2,054

08:22:25

593.50

3,392

08:22:35

593.40

2,139

08:22:39

593.40

1,724

08:22:46

593.30

1,176

08:22:51

593.20

1,294

08:23:38

593.40

3,016

08:23:38

593.40

1,218

08:23:38

593.40

1,031

08:23:57

593.60

1,059

08:23:59

593.60

728

08:23:59

593.60

655

08:24:01

593.50

2,269

08:24:20

593.50

1,357

08:24:26

593.30

1,560

08:24:41

593.20

957

08:24:44

593.20

2,127

08:24:44

593.20

1,000

08:24:44

593.20

503

08:24:58

593.10

1,485

08:25:05

593.00

1,316

08:25:06

593.00

1,175

08:25:11

593.00

37

08:25:12

592.90

3,565

08:25:22

592.80

1,208

08:25:28

592.60

990

08:25:28

592.60

139

08:25:35

592.20

4,470

08:25:35

592.20

35

08:25:37

592.10

277

08:25:37

592.10

210

08:25:37

592.10

60

08:25:39

592.10

647

08:25:39

592.10

1,590

08:25:46

592.10

1,306

08:25:57

592.00

2,589

08:25:57

592.00

1,000

08:25:57

592.00

551

08:26:00

591.80

700

08:26:00

591.80

615

08:26:02

591.70

900

08:26:02

591.70

2,825

08:26:02

591.60

500

08:26:02

591.60

700

08:26:02

591.60

597

08:26:09

591.90

2,000

08:26:09

591.90

1,000

08:26:10

591.80

700

08:26:10

591.80

2,000

08:26:10

591.80

700

08:26:10

591.80

500

08:26:10

591.80

481

08:26:11

591.80

119

08:26:11

591.80

500

08:26:11

591.80

900

08:26:11

591.80

1,846

08:26:13

591.60

3,208

08:26:15

591.60

700

08:26:15

591.60

787

08:26:16

591.60

313

08:26:16

591.60

500

08:26:16

591.60

500

08:26:16

591.60

321

08:26:19

591.50

500

08:26:24

591.30

3,612

08:26:24

591.30

239

08:26:26

591.30

800

08:26:26

591.30

500

08:26:26

591.30

900

08:26:29

591.20

2,255

08:26:29

591.10

1,276

08:26:29

591.10

219

08:26:36

591.10

1,598

08:26:37

591.10

1,125

08:26:51

590.80

3,394

08:27:17

591.10

946

08:27:24

591.20

1,244

08:27:24

591.20

216

08:27:24

591.20

4,146

08:27:26

591.20

1,958

08:28:11

591.60

1,164

08:29:10

592.10

2,164

08:29:13

592.00

2,338

08:29:13

592.00

1,815

08:29:16

591.90

1,136

08:29:16

591.90

231

08:29:24

591.60

1,295

08:29:55

591.70

1,822

08:30:42

592.10

1,871

08:30:43

592.00

598

08:30:43

592.00

4,828

08:30:43

592.00

2,000

08:30:43

592.00

1,000

08:30:43

592.00

878

08:30:43

592.00

465

08:30:55

592.00

2,572

08:30:55

592.00

952

08:31:05

592.20

265

08:31:05

592.20

530

08:31:05

592.20

1,092

08:31:10

592.20

1,000

08:31:10

592.20

463

08:31:26

592.10

2,356

08:31:26

592.10

536

08:31:26

592.10

1,874

08:31:27

592.00

1,428

08:31:33

592.10

3,438

08:31:33

592.10

1,000

08:31:33

592.10

373

08:31:33

592.00

407

08:31:45

591.90

1,341

08:32:39

592.90

1,933

08:32:40

592.90

2,000

08:33:04

593.00

1,133

08:33:04

593.00

1,002

08:33:04

593.00

1,231

08:33:07

592.90

2,064

08:33:07

592.90

1,076

08:33:07

592.80

2,000

08:33:07

592.80

206

08:33:09

592.70

1,237

08:33:19

592.70

2,490

08:33:25

592.70

1,298

08:33:25

592.70

1,753

08:33:35

592.60

1,341

08:33:35

592.60

73

08:33:51

592.80

1,371

08:34:19

592.90

1,168

08:34:19

592.90

271

08:34:19

592.90

1,792

08:34:21

592.60

572

08:34:22

592.60

776

08:34:34

592.50

1,342

08:34:47

592.70

496

08:34:47

592.70

1,179

08:34:48

592.60

1,183

08:35:07

592.40

1,308

08:35:27

592.20

1,166

08:35:27

592.20

1,337

08:35:50

592.50

1,390

08:36:13

592.70

650

08:36:13

592.70

776

08:36:21

592.60

1,882

08:36:21

592.60

130

08:36:21

592.60

1,000

08:36:21

592.60

1,821

08:36:25

592.40

1,444

08:36:41

592.40

1,652

08:37:00

592.40

1,430

08:37:00

592.40

1,506

08:37:00

592.40

2

08:38:09

592.40

1,464

08:38:09

592.40

283

08:38:11

592.30

1,698

08:38:15

592.20

725

08:38:15

592.20

1,894

08:38:30

592.50

3,597

08:38:38

592.50

1,760

08:40:03

592.50

1,002

08:40:03

592.50

387

08:40:03

592.50

293

08:41:16

593.00

1,237

08:41:29

593.00

592

08:41:29

593.00

2,260

08:41:29

593.00

1,000

08:41:29

593.00

1,950

08:41:42

593.10

1,171

08:42:11

593.10

1,251

08:42:50

593.00

2,116

08:42:50

593.00

1,433

08:43:00

592.90

1,261

08:43:14

592.70

1,369

08:43:50

592.90

1,500

08:44:07

592.90

1,368

08:44:39

592.90

3,372

08:44:52

593.00

1,445

08:44:52

593.00

778

08:44:52

593.00

1,470

08:44:58

592.90

1,807

08:45:20

593.00

1,252

08:45:20

593.00

1,897

08:45:21

592.70

1,358

08:45:23

592.70

2,000

08:45:24

592.90

271

08:45:24

592.90

2,000

08:45:24

592.90

2,000

08:45:25

592.90

68

08:45:25

592.90

2,000

08:45:25

592.90

8,088

08:45:25

592.90

1,000

08:45:25

592.90

1,000

08:45:25

592.90

1,163

08:45:26

592.80

1,400

08:45:26

592.80

1,158

08:45:26

592.80

1,337

08:45:39

592.70

1,000

08:45:39

592.70

1,939

08:45:39

592.70

30

08:45:51

592.70

2,187

08:45:59

592.60

2,433

08:45:59

592.50

1,000

08:46:00

592.50

864

08:46:10

592.10

582

08:46:10

592.10

1,394

08:46:12

591.80

2,652

08:46:13

591.80

1,487

08:46:15

591.80

882

08:46:15

591.80

775

08:46:16

591.80

2,704

08:46:18

591.80

1,000

08:46:18

591.80

406

08:46:18

591.70

1,125

08:46:22

591.50

2,466

08:46:25

591.30

1,332

08:46:26

591.20

1,187

08:46:28

591.20

1,497

08:46:28

591.20

501

08:46:33

591.10

2,174

08:46:43

591.30

351

08:46:43

591.30

3,293

08:46:49

591.20

1,663

08:47:01

591.00

1,712

08:47:01

590.90

1,000

08:47:01

590.90

1,177

08:47:04

591.00

1,000

08:47:13

591.20

329

08:47:13

591.20

4,133

08:47:13

591.20

1,000

08:47:13

591.20

2,000

08:47:13

591.20

395

08:47:34

591.30

2,371

08:47:34

591.30

1,191

08:47:34

591.20

1,000

08:47:34

591.20

1,230

08:48:26

591.30

308

08:48:35

591.30

400

08:48:55

591.50

1,554

08:49:26

591.70

3,823

08:49:27

591.60

2,114

08:49:48

591.80

1,139

08:50:00

591.90

2,920

08:50:02

591.90

76

08:50:02

591.90

1,624

08:50:29

592.10

719

08:50:29

592.10

1,083

08:50:29

592.10

508

08:50:29

592.10

872

08:50:45

592.10

1,846

08:50:46

591.90

1,000

08:50:46

591.90

1,107

08:50:46

591.90

2,622

08:50:53

591.80

1,529

08:51:14

592.00

540

08:51:14

592.00

987

08:51:14

592.00

2,085

08:51:14

592.00

987

08:51:16

592.00

1,799

08:51:23

592.00

2,950

08:51:23

592.00

1,013

08:51:23

592.00

521

08:51:23

592.00

1,000

08:51:23

592.00

1,556

08:51:37

592.10

2,922

08:51:49

591.90

565

08:51:49

591.90

630

08:51:53

591.80

2,296

08:52:23

591.80

1,264

08:52:50

591.60

2,020

08:52:50

591.60

389

08:52:50

591.60

1,153

08:52:56

591.50

1,672

08:52:56

591.50

692

08:53:02

591.40

1,306

08:53:10

591.40

1,726

08:53:24

591.30

1,570

08:53:24

591.30

633

08:53:32

591.20

455

08:53:32

591.20

1,024

08:53:37

591.10

2,056

08:53:43

591.00

543

08:53:43

591.00

587

08:53:45

591.00

1

08:53:45

591.00

900

08:53:45

591.00

582

08:53:47

591.00

1,836

08:53:48

591.10

700

08:53:48

591.10

600

08:53:48

591.10

700

08:53:48

591.10

900

08:53:48

591.10

900

08:53:49

591.00

125

08:53:49

591.00

700

08:53:50

591.00

700

08:53:50

591.00

800

08:53:50

591.00

800

08:53:50

591.00

600

08:53:50

591.00

600

08:53:50

591.00

682

08:53:56

591.10

1,082

08:53:56

591.10

2,000

08:54:01

591.10

2,452

08:54:04

591.00

4,640

08:54:06

591.00

1,111

08:54:06

591.00

1,811

08:54:06

591.00

911

08:54:06

591.00

1,267

08:54:06

591.00

1,000

08:54:07

591.00

2,000

08:54:07

591.00

1,000

08:54:07

591.00

660

08:54:10

590.90

3,372

08:54:10

590.80

1,229

08:54:10

590.80

500

08:54:10

590.80

1,876

08:54:24

590.60

3,081

08:54:37

590.60

1,856

08:54:37

590.60

297

08:54:37

590.60

943

08:54:57

590.70

2,806

08:55:27

590.80

800

08:55:27

590.80

600

08:55:28

590.80

700

08:55:28

590.80

600

08:55:28

590.80

500

08:55:28

590.80

500

08:55:28

590.80

500

08:55:28

590.80

26

08:55:28

590.80

2,400

08:55:29

590.80

700

08:55:40

590.80

2,026

08:55:54

590.90

4,194

08:55:56

590.80

2,332

08:55:56

590.80

1,000

08:55:56

590.80

306

08:56:33

590.90

2,211

08:56:33

590.90

2,000

08:56:33

590.90

254

08:56:37

590.80

594

08:56:38

590.80

1,166

08:56:38

590.80

981

08:56:38

590.80

1,710

08:56:38

590.80

1,273

08:57:00

590.80

1,467

08:57:11

590.90

3,496

08:57:21

591.00

240

08:57:28

591.00

2,220

08:57:30

590.90

1,528

08:57:40

590.80

1,558

08:57:43

590.70

1,948

08:57:43

590.70

15

08:57:46

590.60

1,301

08:57:52

590.50

1,321

08:58:13

590.50

1,002

08:58:13

590.50

1,193

08:58:20

590.50

2,050

08:58:20

590.50

1,505

08:58:20

590.50

34

08:58:37

590.50

520

08:58:37

590.50

1,477

08:58:49

590.50

908

08:58:49

590.50

215

08:58:50

590.50

1,438

08:58:55

590.50

1,794

08:58:57

590.40

1,754

08:58:57

590.40

875

08:59:00

590.40

1,142

08:59:01

590.30

2,030

08:59:01

590.30

900

08:59:01

590.30

336

08:59:10

590.20

2,609

08:59:14

590.30

3,483

08:59:17

590.30

1,179

08:59:17

590.30

2,342

08:59:18

590.30

141

08:59:18

590.30

1,000

08:59:18

590.30

1,000

08:59:18

590.30

96

08:59:18

590.20

1,376

08:59:42

590.10

1,768

08:59:42

590.10

1,258

08:59:52

589.80

1,879

08:59:52

589.80

1,686

09:00:21

589.90

1,253

09:00:21

589.80

1,085

09:00:36

589.80

1,314

09:00:46

589.60

1,880

09:01:07

589.70

1,566

09:01:21

589.80

2,085

09:01:23

589.80

759

09:01:23

589.80

561

09:01:35

589.90

438

09:01:35

589.90

869

09:01:35

589.90

1,673

09:01:47

589.90

3,541

09:01:48

589.90

1,788

09:01:59

590.00

1,517

09:02:05

589.90

2,371

09:02:05

589.90

194

09:02:10

589.90

3,708

09:02:14

589.90

983

09:02:14

589.90

1,212

09:02:15

589.80

2,353

09:02:15

589.80

677

09:02:18

589.70

1,990

09:02:37

589.80

2,506

09:02:37

589.80

984

09:03:02

589.70

1,437

09:03:02

589.60

1,677

09:03:03

589.50

1,198

09:03:33

589.50

3,305

09:03:40

589.50

1,143

09:03:40

589.50

803

09:03:47

589.40

1,280

09:04:16

589.60

2,414

09:04:23

589.60

1,145

09:04:56

589.60

1,894

09:05:21

589.60

292

09:05:21

589.60

2,034

09:05:41

589.40

1,000

09:05:41

589.40

2,000

09:05:43

589.60

1,968

09:05:44

589.60

3,016

09:05:44

589.60

1,053

09:05:44

589.60

4,519

09:05:45

589.60

1,000

09:05:45

589.60

948

09:05:58

589.60

1,061

09:05:58

589.60

14

09:06:00

589.50

3,411

09:06:00

589.40

1,944

09:06:00

589.40

1,014

09:06:02

589.30

1,208

09:06:12

589.00

1,000

09:06:12

589.00

458

09:06:12

589.00

1,593

09:06:14

588.90

1,165

09:06:14

588.90

2,000

09:06:14

588.90

611

09:06:32

588.70

1,408

09:06:51

589.00

340

09:06:51

589.00

1,447

09:07:08

589.00

1,391

09:07:21

589.10

1,144

09:07:21

589.10

1,891

09:07:30

589.00

2,366

09:07:30

588.90

1,484

09:07:30

588.90

606

09:08:13

588.90

1,148

09:08:13

588.90

166

09:08:13

588.90

484

09:08:16

588.90

1,169

09:08:21

588.90

1,445

09:08:26

588.90

1,527

09:08:29

588.80

1,276

09:08:59

588.80

803

09:08:59

588.80

1,381

09:08:59

588.80

2,000

09:08:59

588.80

10

09:09:04

588.70

1,356

09:09:06

588.60

1,288

09:09:10

588.40

1,810

09:09:23

588.70

516

09:09:23

588.70

191

09:09:23

588.70

1,934

09:09:23

588.70

1,194

09:09:31

588.60

1,183

09:10:29

588.80

3,473

09:10:29

588.80

1,293

09:10:37

588.80

1,973

09:10:48

588.70

1,390

09:11:35

588.70

247

09:12:13

589.00

1,482

09:12:19

589.10

1,000

09:12:19

589.10

1,953

09:12:19

589.10

1,000

09:12:19

589.10

660

09:12:20

589.10

1,149

09:12:46

589.20

2,079

09:12:47

589.10

2,899

09:12:47

589.10

1,000

09:12:47

589.10

1,798

09:12:48

589.00

1,418

09:12:50

589.00

3,400

09:13:06

589.10

2,432

09:13:06

589.10

1,152

09:13:21

589.00

1,342

09:13:22

589.00

1,290

09:13:23

589.00

1,326

09:13:23

589.00

1,573

09:13:59

588.80

2,925

09:13:59

588.80

1,000

09:13:59

588.80

375

09:13:59

588.80

625

09:13:59

588.80

594

09:14:04

588.50

420

09:14:04

588.50

2,732

09:14:04

588.50

1,608

09:14:14

588.70

1,000

09:14:14

588.70

192

09:14:52

588.50

720

09:14:52

588.50

3,070

09:15:01

588.50

3,364

09:15:01

588.50

1,614

09:15:14

588.60

3,644

09:15:14

588.60

1,242

09:15:14

588.50

2,013

09:15:22

588.60

550

09:15:22

588.60

2,375

09:15:41

588.60

4,328

09:15:57

588.60

2,566

09:15:57

588.60

2,002

09:16:01

588.60

315

09:16:01

588.60

980

09:16:04

588.40

2,080

09:16:04

588.40

629

09:16:04

588.40

936

09:16:06

588.40

102

09:16:06

588.40

1,829

09:16:19

588.40

1,148

09:16:19

588.40

600

09:16:28

588.40

1,592

09:16:38

588.40

440

09:16:43

588.40

1,661

09:17:09

588.80

66

09:17:11

588.80

791

09:17:11

588.80

1,016

09:17:13

588.80

1,000

09:17:14

588.80

1,819

09:17:15

588.70

1,000

09:17:15

588.70

1,000

09:17:15

588.70

379

09:17:18

588.60

2,851

09:17:53

588.80

353

09:18:17

589.10

1,956

09:18:17

589.10

3,614

09:18:41

589.20

4,871

09:18:45

589.20

1,149

09:18:54

589.40

1,250

09:18:54

589.40

3,881

09:18:54

589.30

1,250

09:18:55

589.20

1,990

09:18:55

589.30

1,245

09:18:55

589.30

2,000

09:18:55

589.30

1,718

09:18:55

589.30

1,872

09:18:55

589.30

332

09:18:56

589.30

2,414

09:19:07

589.20

1,425

09:19:07

589.20

1,200

09:19:07

589.20

2,088

09:19:15

589.20

2,441

09:19:28

589.30

866

09:19:28

589.30

921

09:19:56

589.40

1,000

09:19:56

589.40

710

09:20:01

589.30

3,143

09:20:01

589.30

468

09:20:10

589.20

1,761

09:20:10

589.20

1,502

09:20:11

589.20

350

09:20:11

589.20

436

09:20:11

589.20

772

09:20:17

589.20

140

09:20:17

589.20

1,817

09:20:29

589.20

3,424

09:20:29

589.20

1,466

09:20:45

589.20

1,300

09:20:53

589.20

1,076

09:21:02

589.40

2,012

09:21:15

589.40

2,298

09:21:24

589.40

1,471

09:21:38

589.50

1,241

09:21:38

589.50

2,622

09:22:05

589.60

1,506

09:22:05

589.60

998

09:22:05

589.60

635

09:22:08

589.50

805

09:22:08

589.50

1,348

09:22:33

589.60

1,415

09:22:39

589.60

3,189

09:22:54

589.80

1,370

09:22:55

589.80

1,370

09:22:55

589.80

1,372

09:23:15

589.70

2,739

09:23:20

589.70

3,996

09:23:42

589.60

2,145

09:23:44

589.60

757

09:23:55

589.60

25

09:24:01

589.70

1,900

09:24:01

589.70

451

09:24:02

589.70

1,122

09:24:04

589.60

2,830

09:24:05

589.70

656

09:24:05

589.70

1,000

09:24:05

589.70

788

09:24:08

589.60

1,386

09:24:08

589.60

1,346

09:24:08

589.60

1,000

09:24:08

589.60

1,731

09:24:13

589.50

1,328

09:24:13

589.50

138

09:24:13

589.50

2,502

09:24:13

589.50

374

09:24:25

589.20

3,143

09:24:30

589.20

1,900

09:24:56

589.20

1,257

09:24:56

589.10

2,008

09:25:22

588.90

1,209

09:25:22

588.90

155

09:25:22

588.90

1,171

09:25:28

588.90

3,898

09:25:28

588.90

436

09:25:28

588.90

1,209

09:25:28

588.90

1,000

09:25:28

588.90

130

09:25:28

588.90

1,105

09:25:28

588.80

2,126

09:25:28

588.80

800

09:25:28

588.80

200

09:25:28

588.80

520

09:25:28

588.80

900

09:25:29

588.80

900

09:25:46

588.90

671

09:26:06

589.10

4,000

09:26:06

589.10

538

09:26:07

589.10

2,000

09:26:07

589.10

2,794

09:26:07

589.00

1,423

09:26:07

589.00

1,048

09:26:07

589.00

4,003

09:26:09

589.00

421

09:26:09

589.00

1,108

09:27:44

589.70

461

09:27:44

589.70

3,308

09:27:44

589.70

1,200

09:27:44

589.70

429

09:27:50

589.70

1,208

09:27:51

589.70

77

09:28:15

589.60

2,619

09:28:15

589.60

3,525

09:28:48

589.60

3,328

09:28:48

589.60

300

09:28:48

589.60

1,006

09:28:56

589.70

2,062

09:29:17

590.20

1,873

09:29:17

590.20

1,718

09:29:17

590.20

100

09:29:22

590.10

1,200

09:29:22

590.10

961

09:29:24

590.00

31

09:29:24

590.00

1,775

09:29:24

590.00

2,920

09:29:28

589.90

1,851

09:29:31

589.90

2,214

09:29:31

589.90

576

09:29:34

589.90

1,335

09:29:39

589.90

1,129

09:30:30

590.10

1,423

09:30:30

590.00

640

09:30:41

590.50

1,209

09:30:43

590.40

1,244

09:30:51

590.50

1,997

09:30:52

590.50

2,000

09:30:52

590.50

787

09:30:55

590.50

1,402

09:31:11

590.60

3,858

09:31:11

590.60

1,091

09:31:13

590.50

2,088

09:31:14

590.50

516

09:31:15

590.50

1,619

09:31:15

590.50

632

09:31:15

590.50

1,492

09:31:15

590.50

1,969

09:31:21

590.50

1,281

09:31:45

590.70

1,654

09:32:20

591.10

1,607

09:32:26

591.10

1,300

09:32:48

591.30

1,126

09:32:51

591.40

2,000

09:32:52

591.40

1,618

09:32:58

591.40

1,195

09:32:59

591.30

4,306

09:32:59

591.30

1,178

09:33:42

591.30

950

09:33:52

591.20

2,501

09:33:52

591.20

2,000

09:33:52

591.20

1,679

09:33:58

591.20

1,703

09:34:19

591.40

1,100

09:34:39

591.50

1,499

09:34:50

591.50

2,977

09:35:10

591.80

2,000

09:35:10

591.80

2,630

09:35:10

591.80

131

09:35:10

591.80

2,630

09:35:10

591.80

2,000

09:35:17

591.80

2,053

09:36:05

592.40

431

09:36:05

592.40

772

09:36:10

592.40

2,000

09:36:10

592.40

1,099

09:36:12

592.40

1,959

09:36:17

592.40

1,206

09:36:48

592.70

3,100

09:36:56

592.60

4,858

09:36:56

592.60

3,100

09:36:56

592.60

2,000

09:36:56

592.60

1,189

09:36:56

592.70

411

09:37:09

592.60

2,933

09:37:09

592.60

1,428

09:37:09

592.50

1,354

09:37:39

592.10

900

09:37:46

592.10

3,118

09:37:46

592.00

1,827

09:38:04

592.30

2,000

09:38:04

592.30

132

09:38:18

592.20

4,154

09:38:18

592.20

581

09:38:18

592.20

2,243

09:38:22

592.10

1,264

09:39:11

592.10

3,300

09:39:25

592.10

2,957

09:40:17

592.20

754

09:40:17

592.20

1,130

09:41:18

592.50

2,596

09:41:18

592.50

1,398

09:41:18

592.40

1,445

09:41:42

592.10

2,079

09:42:20

592.00

600

09:42:47

592.10

1,279

09:43:42

592.00

1,483

09:44:07

592.10

3,497

09:44:18

591.90

1,235

09:44:18

591.90

204

09:44:18

591.90

473

09:45:46

592.20

1,686

09:45:51

592.20

1,310

09:46:09

592.00

2,088

09:47:48

592.30

1,316

09:47:49

592.30

1,000

09:47:49

592.30

145

09:48:01

592.00

1,141

09:48:17

591.80

1,163

09:48:23

591.70

2,699

09:48:24

591.60

1,609

09:48:54

591.60

102

09:48:54

591.60

3,041

09:49:45

591.30

844

09:49:45

591.30

599

09:51:01

591.50

1,519

09:51:01

591.50

1,225

09:51:14

591.30

1,000

09:51:14

591.30

400

09:52:16

591.10

2,220

09:52:25

591.10

1,292

09:52:40

591.00

1,202

09:53:19

590.90

1,167

09:53:26

590.80

674

09:53:29

590.80

2,269

09:53:54

590.60

1,152

09:54:41

590.60

294

09:54:41

590.60

2,091

09:54:41

590.60

1,348

09:55:00

590.60

1,361

09:56:29

590.50

1,239

09:57:04

590.20

2,929

09:57:27

590.00

113

09:57:27

590.00

1,000

09:57:27

590.00

198

09:57:33

589.90

2,155

09:58:22

589.90

358

09:58:22

589.90

2,791

09:58:22

589.90

1,266

09:58:31

589.80

1,892

09:58:56

589.90

2,596

09:58:56

589.90

435

09:59:19

589.80

527

09:59:19

589.80

810

09:59:41

590.00

3,094

09:59:42

589.90

456

09:59:42

589.90

792

09:59:48

589.80

2,208

10:00:24

589.80

1,823

10:01:01

590.00

386

10:01:01

590.00

400

10:01:01

590.00

687

10:01:18

589.90

2,180

10:01:28

590.00

445

10:01:39

590.00

293

10:01:44

590.00

1,584

10:01:48

589.90

1,674

10:01:48

589.90

108

10:01:48

589.90

272

10:02:05

589.70

102

10:02:05

589.70

1,225

10:02:13

589.70

2,633

10:02:49

589.70

1,490

10:04:22

589.90

4,106

10:04:22

589.90

126

10:04:36

590.00

2,538

10:05:14

589.80

1,182

10:05:36

589.80

1,628

10:05:42

589.70

1,552

10:06:41

589.90

1,356

10:07:34

590.10

1,290

10:07:34

590.10

2,509

10:07:34

590.10

1,327

10:07:40

590.00

1,601

10:08:51

590.30

1,996

10:10:50

589.90

1,236

10:11:19

589.70

1,238

10:12:13

589.70

420

10:12:19

589.70

1,694

10:12:21

589.70

239

10:12:21

589.70

925

10:13:07

589.80

2,825

10:13:07

589.80

1,944

10:14:05

589.90

2,101

10:17:02

590.40

2,000

10:17:17

590.50

2,000

10:17:17

590.50

500

10:17:18

590.50

1,192

10:17:19

590.40

1,090

10:17:19

590.40

942

10:17:19

590.40

2

10:17:20

590.40

942

10:17:49

590.50

2,840

10:18:40

590.60

203

10:18:40

590.60

1,050

10:18:40

590.60

1,276

10:20:47

590.20

1,541

10:21:10

590.10

2,882

10:21:50

589.80

1,126

10:21:50

589.80

1,279

10:23:16

590.10

1,588

10:23:27

590.00

2,199

10:24:22

590.10

599

10:24:22

590.10

585

10:25:01

590.20

2,302

10:25:01

590.20

415

10:26:12

590.10

1,274

10:26:52

590.10

390

10:26:52

590.10

837

10:28:20

590.20

1,220

10:28:47

590.10

1,220

10:32:03

590.40

2,594

10:32:03

590.40

1,381

10:32:42

590.30

2,131

10:32:51

590.20

1,898

10:32:54

590.20

1,127

10:33:52

590.20

2,392

10:34:39

590.20

3,456

10:36:21

590.40

460

10:36:21

590.40

991

10:37:41

590.50

931

10:37:52

590.50

1,200

10:37:52

590.50

105

10:38:26

590.30

1,209

10:39:56

590.60

1,792

10:40:04

590.50

2,184

10:40:24

590.60

1,350

10:41:55

590.70

1,260

10:42:15

590.70

1,990

10:42:26

590.70

211

10:42:26

590.70

1,533

10:42:35

590.70

297

10:42:36

590.70

1,025

10:43:22

590.80

447

10:43:22

590.80

1,638

10:45:09

590.80

383

10:45:12

590.80

2,401

10:45:43

590.90

87

10:45:52

590.90

100

10:45:52

590.90

1,867

10:46:10

590.80

1,246

10:46:14

590.70

1,257

10:47:02

590.90

2,427

10:47:38

590.70

2,978

10:49:06

590.80

1,396

10:49:34

590.80

1,398

10:50:10

590.80

1,202

10:51:04

591.00

2,000

10:51:38

591.00

4,277

10:53:25

591.10

3,758

10:53:25

591.10

200

10:53:25

591.10

1,306

10:54:15

591.00

1,321

10:54:36

590.90

31

10:54:59

590.90

525

10:54:59

590.90

837

10:55:43

590.90

1,970

10:56:09

590.80

1,458

10:57:38

590.90

1,452

10:57:48

590.80

998

10:57:48

590.80

328

10:57:58

590.70

1,481

10:58:10

590.60

1,895

10:58:36

590.50

1,498

10:58:36

590.50

25

10:59:19

590.70

500

10:59:19

590.70

2,312

10:59:29

590.60

3,378

10:59:30

590.50

1,429

10:59:34

590.40

1,820

10:59:36

590.30

1,260

10:59:49

590.40

103

10:59:49

590.40

1,249

10:59:49

590.40

103

11:00:13

590.30

151

11:01:00

590.10

2,917

11:01:00

590.10

13

11:01:42

590.10

1,599

11:01:45

590.10

1,406

11:01:45

590.10

2,969

11:01:46

590.10

1,438

11:02:24

590.20

1,141

11:02:48

590.00

1,573

11:02:48

590.00

1,282

11:02:48

590.00

69

11:03:02

590.00

2,326

11:03:50

589.80

2,032

11:05:47

590.10

314

11:05:53

590.20

706

11:06:01

590.40

565

11:06:12

590.50

1,515

11:06:13

590.50

1,201

11:06:57

590.50

4,118

11:07:05

590.50

1,593

11:07:05

590.50

2,111

11:08:35

590.90

300

11:08:35

590.90

500

11:08:35

590.90

1,318

11:08:35

590.90

500

11:08:35

590.90

1,341

11:08:35

590.90

30

11:08:53

591.00

1,986

11:08:54

590.90

3,206

11:08:54

590.90

1,245

11:08:54

590.90

404

11:09:30

590.90

1,888

11:10:05

590.70

1,368

11:10:16

590.70

1,306

11:10:16

590.70

729

11:10:17

590.60

2,707

11:10:38

590.60

1,615

11:11:04

590.60

1,131

11:11:04

590.60

1,180

11:11:28

590.40

1,343

11:11:40

590.10

1,385

11:12:47

590.10

1,467

11:12:47

590.10

98

11:13:34

589.90

1,430

11:13:48

589.80

2,212

11:15:15

589.90

1,737

11:15:26

589.80

876

11:15:26

589.80

1,389

11:15:46

589.80

1,661

11:16:44

589.70

1,334

11:16:44

589.70

207

11:17:50

589.90

2,695

11:18:46

590.20

1,829

11:18:46

590.20

1,200

11:18:46

590.20

1,657

11:19:01

590.30

130

11:19:11

590.30

1,135

11:20:05

590.30

4,346

11:20:05

590.30

1,200

11:20:05

590.30

981

11:20:21

590.30

2,132

11:21:30

590.30

1,912

11:23:28

590.20

2,000

11:23:28

590.20

351

11:24:52

590.20

1,302

11:26:49

590.30

1,364

11:29:09

590.40

91

11:29:09

590.40

1,074

11:30:05

590.30

2,554

11:30:41

590.40

1,307

11:31:05

590.10

1,202

11:31:56

590.00

1,692

11:31:56

590.00

1,237

11:31:56

590.00

500

11:31:56

590.00

500

11:31:56

590.00

784

11:32:06

590.00

1,587

11:32:50

590.10

2,957

11:32:50

590.10

54

11:33:12

590.10

3,227

11:34:00

590.10

1,463

11:35:29

590.30

3,327

11:36:31

590.40

500

11:36:31

590.40

500

11:36:31

590.40

2,000

11:36:31

590.40

500

11:36:31

590.40

500

11:36:31

590.40

654

11:36:57

590.30

187

11:36:57

590.30

3,374

11:37:40

590.30

153

11:37:40

590.30

2,300

11:38:29

590.30

1,200

11:38:29

590.30

2

11:38:38

590.10

1,305

11:39:05

590.00

1,564

11:39:20

590.00

976

11:39:23

590.00

1,776

11:39:23

590.00

339

11:39:39

590.00

661

11:39:48

590.00

3,999

11:39:48

590.00

500

11:39:48

590.00

1,301

11:40:21

590.00

1,712

11:40:27

589.90

3,011

11:40:32

589.80

190

11:40:33

589.80

164

11:40:34

589.80

920

11:40:40

589.80

1,134

11:40:50

589.80

1,121

11:41:11

590.00

1,019

11:41:11

590.00

2,778

11:41:11

590.00

1,506

11:41:17

589.90

313

11:41:20

589.90

826

11:42:24

590.30

500

11:42:24

590.30

130

11:42:24

590.30

493

11:42:27

590.20

1,853

11:42:27

590.20

1,007

11:42:31

590.10

130

11:42:31

590.10

1,014

11:42:42

590.00

1,980

11:44:05

590.00

2,906

11:44:05

590.00

1,225

11:45:15

590.20

880

11:45:15

590.20

3,209

11:45:27

590.10

1,135

11:45:27

590.10

1,727

11:45:30

590.00

380

11:45:33

590.00

1,362

11:45:42

590.00

1,680

11:45:42

590.00

1,265

11:45:51

590.00

1,781

11:46:05

590.10

2,354

11:46:05

590.10

1,704

11:46:08

590.10

2,857

11:46:11

590.10

1,708

11:46:51

590.10

1,259

11:47:51

590.50

2,417

11:48:03

590.50

1,400

11:48:03

590.50

196

11:48:03

590.50

2,489

11:48:24

590.30

1,458

11:48:27

590.30

2,293

11:48:28

590.30

4,209

11:48:30

590.20

2,365

11:48:33

590.10

2,102

11:48:35

590.10

572

11:48:38

590.10

776

11:49:37

590.00

3,755

11:49:37

590.00

648

11:49:37

590.00

517

11:49:48

589.80

1,163

11:49:51

589.70

2,250

11:49:51

589.70

1,166

11:50:07

589.80

3,946

11:50:07

589.80

512

11:50:07

589.80

4,139

11:50:21

589.80

1,000

11:50:27

589.80

670

11:50:27

589.80

1,340

11:50:27

589.80

241

11:50:34

589.80

404

11:50:34

589.80

767

11:50:35

589.80

500

11:50:35

589.80

500

11:50:46

589.70

3,284

11:50:46

589.70

1,930

11:51:11

589.70

500

11:51:11

589.70

1,420

11:51:39

589.70

500

11:52:52

589.90

790

11:52:52

589.90

2,000

11:53:58

590.10

1,815

11:53:58

590.10

2,593

11:53:58

590.10

200

11:55:47

590.60

1,200

11:55:47

590.60

378

11:55:52

590.60

1,232

11:56:11

590.70

1,200

11:56:11

590.70

465

11:56:20

590.60

2,776

11:56:20

590.60

1,200

11:56:20

590.60

1,198

11:56:25

590.50

1,166

11:56:38

590.30

2,000

11:56:38

590.30

500

11:56:39

590.30

500

11:56:39

590.30

39

11:57:06

590.40

1,334

11:57:06

590.40

2,208

11:57:20

590.30

1,696

11:57:20

590.30

1,539

11:57:27

590.20

576

11:57:27

590.20

581

11:57:37

590.10

1,574

11:58:21

590.00

1,393

11:58:46

590.10

3,268

11:58:46

590.10

84

11:59:00

590.00

1,209

11:59:00

590.00

343

11:59:02

589.90

1,209

11:59:42

590.10

2,209

11:59:42

590.10

1,336

11:59:53

589.90

1,034

11:59:53

589.90

467

11:59:59

590.00

2,355

12:02:27

589.70

997

12:02:27

589.70

706

12:02:54

589.30

839

12:02:54

589.30

1,800

12:02:54

589.30

1,645

12:02:56

589.10

3,297

12:02:56

589.10

1,918

12:02:56

589.10

470

12:02:56

589.10

2,000

12:02:57

589.10

563

12:03:06

589.60

2,000

12:03:06

589.60

33

12:03:06

589.60

18

12:03:06

589.60

83

12:03:06

589.60

130

12:03:07

589.50

2,271

12:03:07

589.40

1,650

12:03:10

589.30

1,532

12:03:10

589.30

607

12:03:10

589.30

1,600

12:03:10

589.30

357

12:03:10

589.30

1,447

12:03:15

589.20

1,313

12:03:20

589.30

493

12:03:20

589.30

699

12:03:38

589.40

1,400

12:03:52

589.40

500

12:03:52

589.40

1,977

12:03:54

589.30

2,557

12:04:47

589.60

1,427

12:04:47

589.60

3,481

12:04:47

589.60

2,400

12:04:47

589.60

1,281

12:04:50

589.60

1,398

12:04:50

589.60

496

12:06:17

589.70

320

12:06:20

589.70

1,495

12:06:40

589.90

320

12:06:42

589.90

320

12:06:45

589.90

320

12:06:47

589.90

320

12:06:50

589.90

320

12:06:54

589.90

320

12:06:54

589.90

2,000

12:06:54

589.90

500

12:06:54

589.90

500

12:06:54

589.90

500

12:06:57

589.90

320

12:07:09

589.90

99

12:07:09

589.90

3,440

12:07:09

589.90

343

12:08:21

590.40

415

12:08:21

590.40

585

12:08:31

590.40

129

12:08:32

590.40

710

12:08:42

590.60

300

12:08:48

590.60

300

12:08:53

590.60

1,793

12:09:02

590.50

2,512

12:09:02

590.40

2,400

12:09:02

590.40

736

12:09:05

590.40

2,111

12:09:11

590.30

3,476

12:09:14

590.20

1,901

12:11:01

590.30

4,079

12:11:19

590.30

1,844

12:12:10

590.10

2,037

12:12:59

590.00

1,400

12:12:59

590.00

466

12:13:23

590.00

653

12:13:33

590.00

1,624

12:13:33

590.00

1,138

12:14:52

589.70

2,583

12:14:52

589.70

55

12:14:58

589.70

1,501

12:14:58

589.70

2,323

12:14:58

589.70

2,117

12:15:39

590.20

1,200

12:15:39

590.20

139

12:15:49

590.10

1,200

12:15:49

590.00

1,700

12:15:49

590.10

2,000

12:15:49

590.10

75

12:16:03

590.00

2,664

12:16:03

590.00

1,574

12:16:14

589.90

1,382

12:16:29

589.70

1,324

12:16:35

589.70

621

12:16:53

589.60

2,169

12:16:57

589.50

1,718

12:17:08

589.30

755

12:17:44

589.30

1,400

12:17:45

589.30

230

12:17:45

589.30

431

12:17:45

589.30

1,351

12:18:43

589.10

2,108

12:19:02

588.90

693

12:19:02

588.90

454

12:19:02

588.90

217

12:19:19

588.80

638

12:19:19

588.80

1,564

12:19:19

588.80

1,373

12:19:20

589.00

2,000

12:19:20

589.00

1,936

12:19:21

588.90

1,570

12:19:25

588.80

2,909

12:19:25

588.80

2,000

12:19:25

588.80

467

12:19:51

588.80

1,739

12:20:52

589.00

3,927

12:20:53

588.90

2,782

12:20:53

588.90

1,400

12:20:53

588.90

118

12:21:49

589.00

1,807

12:21:56

589.00

2,365

12:22:31

589.00

1,352

12:22:31

589.00

338

12:22:35

589.00

1,540

12:22:35

589.00

1,200

12:23:14

589.00

1,329

12:23:14

589.00

1,114

12:24:16

589.30

3,081

12:24:25

589.20

1,842

12:24:37

589.30

200

12:24:56

589.40

327

12:25:05

589.70

62

12:25:05

589.70

1,083

12:25:12

589.50

1,048

12:25:12

589.50

2,593

12:25:12

589.50

1,524

12:25:33

589.40

1,283

12:26:41

589.60

110

12:26:41

589.60

1,100

12:26:41

589.60

900

12:27:41

590.00

1,040

12:27:41

590.00

200

12:28:10

590.40

1,700

12:28:10

590.40

1,096

12:28:16

590.40

1,257

12:28:26

590.40

1,445

12:28:26

590.40

255

12:28:26

590.40

1,703

12:28:26

590.40

532

12:29:45

590.80

1,269

12:29:45

590.80

446

12:29:45

590.80

2,000

12:29:45

590.80

1,700

12:29:45

590.80

228

12:30:36

591.00

668

12:30:36

591.00

2,273

12:30:36

590.90

1,907

12:30:37

590.80

1,155

12:31:04

590.60

1,565

12:31:29

590.50

3,971

12:31:29

590.50

710

12:31:29

590.50

451

12:31:38

590.50

700

12:32:10

591.00

1,125

12:32:24

591.30

1,403

12:32:39

591.40

1,764

12:32:56

591.60

990

12:32:56

591.60

1,477

12:33:09

591.80

1,145

12:33:12

592.00

104

12:33:30

592.10

119

12:33:30

592.10

1,270

12:33:48

592.70

2,609

12:33:48

592.70

2,322

12:33:48

592.70

1,327

12:33:49

592.70

1,330

12:33:49

592.70

908

12:33:49

592.70

1,401

12:33:49

592.70

2,000

12:33:50

592.60

2,977

12:33:50

592.40

1,315

12:33:50

592.40

1,300

12:33:51

592.40

2,000

12:33:51

592.40

1,261

12:33:51

592.40

381

12:33:54

592.30

1,950

12:33:54

592.30

771

12:34:09

592.10

950

12:34:09

592.10

1,098

12:34:10

592.00

3,358

12:34:11

591.90

2,414

12:34:11

591.90

29

12:34:16

591.70

1,222

12:34:16

591.70

190

12:34:38

592.00

950

12:34:38

592.00

1,200

12:34:38

592.00

1,024

12:34:46

591.90

193

12:34:46

591.90

1,130

12:34:57

591.80

1,343

12:35:04

591.70

1,151

12:35:16

591.40

756

12:35:16

591.40

420

12:35:25

591.40

30

12:35:25

591.40

2,538

12:35:30

591.50

500

12:35:31

591.50

2,401

12:35:34

591.10

1,737

12:35:34

591.10

429

12:35:46

591.00

3,760

12:35:53

590.90

2,288

12:36:09

591.40

312

12:36:09

591.40

624

12:36:10

591.40

1,375

12:36:57

591.70

5,103

12:36:57

591.70

2,000

12:36:57

591.70

979

12:36:57

591.70

1,807

12:36:57

591.70

1,092

12:37:08

591.60

1,701

12:37:40

591.30

1,761

12:37:40

591.30

198

12:38:39

591.60

1,750

12:38:39

591.60

3,047

12:38:45

591.50

1,760

12:38:45

591.40

729

12:38:45

591.40

1,007

12:39:09

591.50

1,905

12:39:39

591.70

942

12:39:39

591.70

231

12:40:35

592.10

1,267

12:40:36

592.10

1,604

12:40:37

592.10

1,268

12:40:50

591.90

821

12:40:50

591.90

692

12:40:55

591.80

119

12:41:07

591.70

1,060

12:41:07

591.70

109

12:41:45

592.20

200

12:41:45

592.20

400

12:42:00

592.20

1,121

12:42:40

592.90

1,251

12:42:41

592.70

1,849

12:42:41

592.70

1,146

12:42:46

592.70

11

12:42:46

592.70

2,500

12:42:51

592.70

2,390

12:43:15

592.70

4,241

12:43:18

592.60

1,110

12:43:19

592.60

1,329

12:43:21

592.70

3,815

12:43:22

592.60

1,228

12:43:26

592.50

2,087

12:44:05

592.50

1,250

12:44:05

592.50

1,194

12:44:35

592.20

2,211

12:44:50

592.30

2,008

12:45:21

592.60

1,362

12:46:11

592.90

2,847

12:46:21

592.90

2,387

12:46:21

592.90

1,176

12:46:52

593.10

1,121

12:46:52

593.10

3,196

12:46:52

593.10

2,000

12:46:52

593.10

310

12:46:59

593.00

2,000

12:47:10

592.90

1,599

12:47:18

592.90

1,376

12:47:24

592.80

1,491

12:48:10

592.80

1,900

12:48:16

592.80

1,974

12:48:16

592.80

1,233

12:48:25

592.90

1,591

12:48:25

592.90

1,115

12:48:39

593.00

1,322

12:48:50

593.10

778

12:48:50

593.10

2,000

12:48:50

593.10

500

12:48:50

593.10

500

12:48:50

593.10

500

12:48:50

593.10

59

12:48:50

593.00

2,652

12:48:52

593.00

3,171

12:48:52

592.90

1,202

12:48:52

592.90

515

12:49:07

593.00

2,463

12:49:12

592.90

538

12:49:12

592.90

585

12:49:22

593.10

1,319

12:49:55

593.50

1,232

12:49:58

593.50

1,548

12:50:01

593.40

561

12:50:01

593.40

2,640

12:50:01

593.40

1,200

12:50:01

593.40

1,561

12:50:18

593.40

1,683

12:50:29

593.30

267

12:50:29

593.30

1,861

12:50:39

593.30

1,650

12:50:50

593.40

2,000

12:50:50

593.40

758

12:51:07

593.40

2,711

12:51:07

593.40

108

12:51:25

593.00

1,181

12:51:25

593.00

31

12:51:30

592.80

800

12:51:31

592.80

900

12:51:31

592.80

179

12:51:39

592.80

149

12:51:39

592.80

800

12:51:39

592.80

69

12:52:11

593.00

1,771

12:52:13

592.90

1,800

12:52:13

592.90

1,355

12:52:18

592.90

2,638

12:53:13

592.50

1,762

12:53:25

592.60

1,441

12:53:34

592.50

1,512

12:53:34

592.50

1,990

12:53:34

592.50

1,372

12:53:49

592.50

1,256

12:53:49

592.50

1,206

12:54:38

592.40

2,376

12:54:38

592.40

2,279

12:54:38

592.40

2,000

12:54:38

592.40

500

12:54:38

592.40

1,050

12:54:49

592.30

1,337

12:55:50

592.20

3,553

12:55:50

592.20

219

12:55:53

592.20

213

12:55:54

592.10

2,819

12:57:45

592.00

500

12:57:45

592.00

819

12:58:13

592.00

1,050

12:58:13

592.00

3,198

12:58:16

591.90

1,245

12:58:16

591.90

2,000

12:58:17

591.90

500

12:58:17

591.90

500

12:58:17

591.90

500

12:58:17

591.90

123

12:58:42

591.90

2,935

12:59:21

591.70

2,473

12:59:37

591.60

1,800

12:59:37

591.60

1,365

13:00:03

591.80

1,417

13:00:26

591.70

3,628

13:00:26

591.60

271

13:00:26

591.70

1,296

13:01:03

591.70

1,725

13:01:03

591.70

1,226

13:01:08

591.60

1,997

13:01:15

591.70

2,506

13:01:18

591.60

1,284

13:01:29

591.60

958

13:01:29

591.60

384

13:01:42

591.50

1,502

13:01:42

591.50

157

13:01:42

591.50

271

13:01:42

591.50

1,305

13:01:55

591.50

100

13:01:56

591.50

3,623

13:01:56

591.50

55

13:01:56

591.50

1,677

13:02:13

591.70

2,033

13:02:39

591.70

4,147

13:02:39

591.70

1,920

13:02:39

591.70

1,154

13:04:00

591.30

271

13:04:00

591.30

891

13:04:38

591.40

1,103

13:04:38

591.40

973

13:05:28

591.20

62

13:05:28

591.20

1,175

13:07:26

591.40

1,377

13:07:26

591.40

394

13:07:26

591.40

1,631

13:07:26

591.40

1,474

13:07:27

591.40

643

13:07:27

591.40

805

13:08:09

591.40

1,636

13:08:09

591.40

790

13:08:27

591.40

2,911

13:08:32

591.40

2,649

13:08:34

591.50

1,335

13:08:34

591.50

165

13:08:36

591.50

2,299

13:08:36

591.50

709

13:08:38

591.50

2,114

13:08:38

591.50

2,144

13:08:38

591.50

1,275

13:08:38

591.50

1,719

13:09:10

591.40

393

13:09:10

591.40

900

13:09:56

591.30

148

13:09:59

591.30

2,507

13:10:33

591.40

1,195

13:10:39

591.40

1,385

13:10:39

591.40

612

13:11:44

591.50

307

13:11:44

591.50

1,236

13:12:16

591.70

4,372

13:12:16

591.70

500

13:12:16

591.70

1,233

13:12:16

591.70

130

13:12:16

591.70

1,179

13:12:20

591.60

1,733

13:12:26

591.60

1,032

13:12:26

591.60

288

13:12:58

591.70

4,501

13:14:01

591.90

4,172

13:14:07

591.90

2,396

13:14:07

591.90

247

13:14:13

591.90

924

13:14:13

591.90

1,690

13:14:17

591.90

1,399

13:14:51

591.70

2,971

13:15:05

591.70

1,329

13:15:20

591.70

1,211

13:15:20

591.70

1,218

13:15:22

591.70

1,232

13:15:45

591.60

1,148

13:16:24

591.80

761

13:16:24

591.80

3,189

13:16:26

591.70

2,865

13:17:06

591.60

1,373

13:17:30

591.60

3,460

13:17:50

591.50

251

13:17:50

591.50

1,515

13:18:03

591.50

1,792

13:18:36

591.50

217

13:18:36

591.50

1,184

13:18:44

591.50

1,704

13:19:59

591.80

1,779

13:19:59

591.80

1

13:20:37

591.70

4,389

13:20:39

591.70

217

13:20:39

591.70

3,569

13:23:54

592.40

2,643

13:24:32

592.40

723

13:24:32

592.40

1,966

13:24:32

592.40

28

13:25:08

592.20

342

13:25:08

592.20

929

13:25:45

592.40

2,861

13:25:45

592.40

89

13:25:45

592.40

1,661

13:25:45

592.40

2,000

13:25:45

592.40

1,565

13:26:24

592.40

4,027

13:26:25

592.40

1,282

13:26:25

592.40

177

13:26:25

592.40

1,634

13:26:54

592.40

1,373

13:27:26

592.30

1,338

13:27:47

592.30

1,561

13:28:00

592.10

1,423

13:28:13

592.00

1,342

13:28:13

592.00

1,910

13:28:20

592.00

250

13:28:56

592.00

1,854

13:29:16

591.90

727

13:29:16

591.90

2,418

13:29:46

592.10

1,693

13:29:56

592.10

1,192

13:30:03

592.20

2,255

13:30:08

592.20

1,450

13:30:08

592.20

1,257

13:30:08

592.20

590

13:30:40

592.20

4,351

13:30:49

592.40

1,447

13:31:13

592.40

2,316

13:31:13

592.30

1,304

13:31:24

592.00

952

13:31:24

592.00

1,511

13:31:53

592.00

486

13:31:53

592.00

2,000

13:31:53

592.00

1,500

13:31:53

592.00

283

13:31:53

592.00

3,049

13:32:00

591.90

1,302

13:32:01

592.00

608

13:32:01

592.00

308

13:32:01

592.00

317

13:32:13

591.80

4,497

13:32:13

591.80

54

13:32:14

591.80

1,245

13:32:14

591.80

111

13:32:17

591.60

1,292

13:32:41

591.80

1,379

13:32:41

591.80

1,385

13:33:21

592.00

5,590

13:33:21

592.00

1,343

13:33:25

592.00

513

13:33:25

592.00

635

13:33:26

591.90

3,289

13:33:41

592.10

500

13:33:41

592.10

1,290

13:33:46

592.20

500

13:33:46

592.20

2,000

13:33:46

592.20

140

13:33:46

592.20

158

13:33:49

592.20

1,358

13:34:42

592.50

400

13:34:42

592.50

992

13:34:42

592.50

3,054

13:34:44

592.40

3,528

13:34:55

592.30

1,800

13:34:59

592.30

2,963

13:35:31

592.60

387

13:35:31

592.60

945

13:35:39

592.60

2,126

13:35:39

592.60

460

13:35:54

592.50

593

13:35:54

592.50

770

13:36:02

592.40

1,489

13:36:21

592.40

1,323

13:36:21

592.30

1,884

13:36:35

592.30

537

13:36:35

592.30

3,128

13:36:51

592.40

4,082

13:36:53

592.40

952

13:37:01

592.40

4,295

13:37:05

592.30

2,534

13:37:05

592.30

1,198

13:37:54

592.60

2,600

13:37:58

592.60

500

13:37:58

592.60

1,603

13:38:24

592.80

2,400

13:38:38

592.80

2,485

13:38:44

592.70

513

13:38:44

592.70

1,141

13:38:44

592.70

1,600

13:38:44

592.70

126

13:38:54

592.50

864

13:38:54

592.50

911

13:39:07

592.50

1,290

13:39:44

592.40

500

13:39:44

592.40

756

13:40:11

592.30

2,961

13:40:11

592.30

407

13:40:14

592.30

1,256

13:40:14

592.30

1,586

13:40:20

592.20

437

13:40:20

592.20

1,250

13:40:20

592.20

56

13:40:25

592.40

1,182

13:40:25

592.40

558

13:40:26

592.30

1,600

13:40:40

592.30

4,315

13:40:40

592.20

500

13:40:40

592.20

500

13:40:40

592.20

1,332

13:40:50

592.30

1,973

13:40:57

592.20

1,508

13:41:17

592.10

4,153

13:41:17

592.10

1,000

13:41:20

592.30

2,000

13:41:24

592.20

4,403

13:41:29

592.30

1,611

13:41:29

592.30

1,940

13:41:40

592.20

1,814

13:41:53

592.30

2,753

13:41:59

592.20

2,860

13:42:15

592.40

2,368

13:42:17

592.30

1,630

13:42:18

592.30

530

13:42:18

592.30

1,256

13:42:28

592.20

1,238

13:42:28

592.20

1,551

13:42:30

592.10

690

13:42:30

592.10

882

13:42:45

592.10

1,327

13:42:53

592.00

700

13:42:53

592.00

465

13:43:15

591.90

1,337

13:43:48

592.20

4,670

13:43:48

592.20

879

13:43:49

592.20

1,306

13:43:49

592.20

1,666

13:43:50

592.10

1,050

13:43:50

592.10

689

13:43:59

592.00

2,037

13:44:16

592.10

1,578

13:44:16

592.10

870

13:44:37

592.10

3,074

13:44:37

592.10

1,257

13:44:38

592.10

1,600

13:44:38

592.10

471

13:44:40

592.00

1,600

13:44:55

591.90

3,117

13:44:59

591.90

1,256

13:45:41

592.20

1,097

13:45:41

592.20

288

13:45:50

592.20

1,833

13:46:10

592.20

3,716

13:46:10

592.20

500

13:46:10

592.20

130

13:46:10

592.20

418

13:46:10

592.20

1,294

13:46:10

592.20

210

13:46:17

592.10

1,135

13:46:17

592.10

1,297

13:46:47

592.20

1,210

13:46:47

592.20

420

13:46:57

592.10

495

13:46:57

592.10

187

13:46:58

592.10

2,155

13:47:29

592.30

2,844

13:48:29

592.40

3,233

13:49:13

592.40

1,144

13:49:54

592.10

1,121

13:49:54

592.10

31

13:50:00

591.90

1,308

13:50:00

591.90

1,101

13:50:01

591.90

3,242

13:50:48

592.00

755

13:50:48

592.00

1,673

13:51:23

591.70

578

13:51:23

591.70

560

13:51:35

591.60

1,152

13:51:35

591.60

1

13:51:35

591.60

239

13:51:35

591.60

912

13:52:41

591.90

1,257

13:52:41

591.90

2,000

13:52:41

591.90

500

13:52:41

591.90

130

13:52:43

591.80

2,943

13:52:43

591.80

400

13:52:43

591.80

135

13:52:43

591.80

1,071

13:52:43

591.80

2,027

13:52:51

591.80

1,276

13:52:51

591.80

16

13:54:15

592.30

1,807

13:54:26

592.40

128

13:54:26

592.40

1,430

13:54:45

592.40

344

13:54:45

592.40

1,326

13:54:46

592.40

1,180

13:55:14

592.20

1,124

13:55:14

592.20

1,366

13:55:30

592.10

1,379

13:55:42

592.10

1,962

13:55:54

591.80

1,199

13:55:54

591.70

1,284

13:56:29

591.50

1,830

13:56:43

591.60

3

13:56:43

591.60

1,241

13:56:54

591.40

1,908

13:57:28

591.80

550

13:57:28

591.80

3,579

13:57:28

591.80

932

13:57:32

591.70

2,377

13:57:55

591.70

1,146

13:58:14

591.70

912

13:58:14

591.70

1,274

13:58:28

591.70

636

13:58:28

591.70

2,651

13:58:40

591.50

854

13:58:40

591.50

1,957

13:58:47

591.70

2,000

13:58:53

591.80

1,866

13:58:54

591.80

800

13:58:56

591.80

500

13:58:56

591.80

1,110

13:59:02

591.70

3,840

13:59:02

591.70

2,000

13:59:02

591.70

499

13:59:16

591.70

1,295

13:59:22

591.60

1,723

13:59:22

591.60

2,037

13:59:23

591.60

1,257

13:59:29

591.50

486

13:59:29

591.50

742

13:59:33

591.60

756

13:59:33

591.60

1,518

13:59:47

591.70

4,355

13:59:47

591.70

2,000

13:59:47

591.70

92

13:59:53

591.70

1,200

13:59:53

591.70

88

14:00:13

591.90

1,222

14:00:49

592.10

2,156

14:00:49

592.10

1,200

14:00:49

592.10

2,000

14:00:49

592.10

265

14:00:51

592.00

1,694

14:00:56

592.00

1,093

14:00:56

592.00

1,077

14:00:56

592.00

1,270

14:00:56

592.00

102

14:01:03

591.90

1,163

14:01:38

591.80

1,227

14:01:40

591.70

2,124

14:02:17

591.70

2,223

14:02:21

591.80

2,000

14:02:21

591.80

552

14:02:24

591.90

130

14:02:24

591.90

1,410

14:02:31

591.80

2,527

14:02:31

591.80

1,052

14:02:38

591.90

368

14:02:38

591.90

882

14:02:49

591.80

2,602

14:03:34

591.80

522

14:03:34

591.80

1,445

14:04:39

591.90

1,283

14:04:56

591.80

2,000

14:04:56

591.80

1,205

14:05:13

591.60

1,269

14:05:13

591.60

38

14:05:50

591.50

1,078

14:05:50

591.50

380

14:06:53

591.20

200

14:06:53

591.20

1,095

14:07:28

591.20

283

14:07:29

591.20

1,114

14:07:29

591.20

479

14:08:12

591.50

800

14:08:12

591.50

500

14:08:16

591.50

1,084

14:08:45

591.60

502

14:08:45

591.60

2,782

14:08:45

591.60

1,265

14:08:47

591.50

3,106

14:09:04

591.40

1,382

14:10:40

591.30

1,835

14:10:43

591.30

632

14:10:43

591.30

874

14:11:45

591.30

3,865

14:12:16

591.30

3,418

14:12:20

591.30

1,438

14:12:59

591.60

2,038

14:13:01

591.70

2,345

14:13:03

591.70

1,286

14:13:05

591.70

2,000

14:13:05

591.70

1,000

14:13:05

591.70

425

14:13:11

591.70

1,684

14:13:58

591.70

1,768

14:14:01

591.60

2,597

14:14:06

591.60

1,670

14:14:06

591.60

149

14:14:06

591.60

2,509

14:14:12

591.70

3,811

14:14:17

591.70

1,557

14:14:29

591.70

1,073

14:14:29

591.70

86

14:15:05

591.70

1,501

14:15:06

591.70

3,594

14:15:08

591.70

1,135

14:15:15

591.60

1,474

14:15:18

591.70

1,200

14:15:19

591.70

2,752

14:15:19

591.70

2,000

14:15:19

591.70

512

14:15:20

591.70

2,752

14:15:20

591.70

1,239

14:15:26

591.70

181

14:15:26

591.70

477

14:15:26

591.70

131

14:15:26

591.70

2,005

14:15:43

591.50

82

14:15:51

591.50

652

14:15:51

591.50

806

14:15:51

591.50

1,315

14:15:52

591.50

1,725

14:16:00

591.60

1,000

14:16:33

591.70

400

14:16:33

591.70

146

14:16:33

591.70

72

14:16:37

591.70

60

14:16:37

591.70

493

14:16:39

591.60

3,657

14:16:45

591.80

1,000

14:16:45

591.80

1,000

14:16:45

591.80

2,000

14:16:45

591.80

1,000

14:16:45

591.80

283

14:16:51

591.70

2,717

14:17:37

591.80

2,719

14:17:37

591.80

1,569

14:17:37

591.80

1,000

14:17:52

591.80

975

14:17:52

591.80

209

14:18:50

592.10

1,180

14:19:02

592.10

3,113

14:19:06

592.00

1,269

14:20:03

592.40

40

14:20:04

592.40

1,221

14:20:05

592.40

1,998

14:20:07

592.30

4,197

14:20:14

592.30

555

14:20:14

592.30

1,610

14:20:51

592.20

310

14:20:51

592.20

955

14:21:06

592.20

762

14:21:06

592.20

452

14:21:26

592.20

2,261

14:21:41

592.20

1,367

14:22:20

592.10

4,542

14:22:42

592.20

4,360

14:23:47

592.20

2,166

14:23:47

592.20

366

14:23:51

592.10

3,319

14:24:14

592.10

1,466

14:25:20

592.40

1,669

14:25:20

592.40

255

14:25:20

592.40

1,302

14:26:32

593.00

2,329

14:26:47

593.10

1,132

14:26:50

593.20

4,971

14:26:54

593.10

2,417

14:26:54

593.10

1,902

14:26:55

593.00

2,263

14:27:22

592.80

1,332

14:28:17

592.40

2,923

14:28:53

592.30

147

14:29:07

592.40

1,578

14:29:16

592.40

1,895

14:29:23

592.60

3,157

14:29:23

592.60

863

14:29:28

592.60

1,171

14:29:52

592.60

2,311

14:29:52

592.50

1,000

14:29:52

592.50

160

14:29:58

592.50

2,616

14:30:05

592.50

27

14:30:13

592.50

2,166

14:30:13

592.50

2,272

14:30:32

592.40

1,891

14:30:32

592.40

1,769

14:30:55

592.30

2,257

14:31:12

592.40

647

14:31:12

592.40

578

14:31:42

592.30

1,394

14:31:51

592.20

1,144

14:31:56

592.20

1,388

14:31:56

592.20

328

14:32:45

592.80

2,235

14:32:52

592.80

679

14:32:52

592.80

116

14:32:52

592.80

553

14:33:27

593.30

1,248

14:33:29

593.20

1,278

14:33:31

593.30

1,443

14:33:31

593.30

1,118

14:33:40

593.30

470

14:33:40

593.30

494

14:33:44

593.30

1,231

14:33:52

593.20

1,805

14:33:52

593.20

1,200

14:33:52

593.20

822

14:33:55

593.20

2,001

14:34:22

593.30

1,905

14:34:22

593.10

3,001

14:34:22

593.10

64

14:34:23

593.00

4,735

14:34:28

593.00

2,000

14:34:28

593.00

2,000

14:34:40

593.20

1,000

14:34:40

593.20

2,000

14:34:40

593.20

1,000

14:34:40

593.20

2,752

14:34:40

593.20

3,000

14:34:40

593.20

65

14:34:40

593.20

1,000

14:34:40

593.20

979

14:35:13

593.20

1,000

14:35:22

593.10

2,450

14:35:22

593.10

979

14:35:22

593.10

800

14:35:22

593.10

1,370

14:35:42

593.10

233

14:35:44

593.10

1,158

14:36:08

592.80

763

14:36:08

592.80

454

14:37:02

592.80

1,271

14:37:37

592.90

1,747

14:37:37

592.90

2,254

14:37:50

592.90

542

14:37:50

592.90

485

14:37:52

592.90

560

14:37:52

592.90

108

14:38:04

592.90

253

14:38:04

592.90

1,005

14:38:23

593.00

1,167

14:39:18

593.00

3,323

14:39:25

593.00

3,887

14:39:50

593.20

975

14:39:51

593.20

500

14:39:52

593.20

1,347

14:40:54

593.40

2,574

14:40:54

593.40

968

14:41:21

593.40

1,146

14:41:21

593.40

1,287

14:42:16

593.60

298

14:42:16

593.60

1,668

14:42:28

593.60

1,949

14:42:40

593.60

3,961

14:42:45

593.60

1,275

14:42:48

593.60

1,295

14:42:48

593.60

1,068

14:43:06

593.60

1,917

14:43:18

593.50

1,644

14:43:41

593.40

2,082

14:43:45

593.30

1,123

14:44:08

593.50

1,202

14:44:27

593.60

1,783

14:44:27

593.60

2,754

14:45:28

594.10

1,146

14:45:31

594.10

81

14:45:31

594.10

1,295

14:45:31

594.00

1,470

14:45:40

593.90

3,287

14:45:46

593.80

3,443

14:45:48

593.70

2,559

14:46:19

593.60

738

14:46:19

593.60

374

14:46:20

593.60

2,924

14:46:20

593.60

2,000

14:46:21

593.60

31

14:46:47

593.30

1,151

14:47:13

593.20

525

14:47:13

593.20

872

14:47:46

593.10

1,206

14:48:43

592.80

1,387

14:48:43

592.80

281

14:49:01

592.80

1,210

14:49:02

592.70

2,038

14:49:16

593.00

400

14:49:16

593.00

2,000

14:49:25

592.90

486

14:49:25

592.90

2,643

14:49:25

592.90

1,775

14:49:25

593.00

1,000

14:49:25

593.00

859

14:49:28

592.90

1,551

14:49:41

592.80

1,200

14:50:42

593.00

400

14:50:42

593.00

1,499

14:51:25

593.20

1,145

14:51:49

593.30

233

14:51:49

593.30

4,418

14:52:02

593.30

1,509

14:52:02

593.30

1,904

14:52:17

593.30

1,902

14:52:42

593.40

2,451

14:52:50

593.40

1,997

14:52:51

593.40

1,377

14:53:08

593.50

1,997

14:53:14

593.40

1,818

14:53:18

593.30

1,000

14:53:18

593.30

239

14:53:46

593.30

718

14:53:46

593.30

1,520

14:55:06

593.60

2,046

14:55:30

593.70

2,000

14:55:30

593.70

1,456

14:55:33

593.60

2,989

14:55:33

593.60

560

14:55:33

593.60

2,000

14:55:35

593.60

2,043

14:55:35

593.60

1,427

14:55:38

593.40

1,418

14:55:43

593.30

1,011

14:55:43

593.30

598

14:55:59

593.20

1,474

14:56:39

593.10

200

14:56:39

593.10

1,067

14:56:40

593.10

3,208

14:56:51

593.10

1,507

14:57:43

592.90

13

14:57:44

592.90

1,038

14:57:44

592.90

613

14:57:55

592.90

1,268

14:58:14

592.90

657

14:58:15

592.90

1,791

14:58:28

592.80

1,120

14:59:26

592.90

2,000

14:59:46

592.90

1,392

14:59:46

592.90

192

15:00:08

593.00

624

15:00:08

593.00

2,207

15:00:08

593.00

908

15:00:31

593.20

1,242

15:00:31

593.20

1,126

15:00:41

593.10

1,225

15:00:47

593.10

1,612

15:01:00

593.10

1,139

15:01:11

593.00

4,209

15:01:21

593.10

4,232

15:01:32

593.10

1,761

15:02:30

593.20

163

15:02:30

593.20

1,341

15:02:46

593.30

2,312

15:02:46

593.30

501

15:03:10

593.40

2,318

15:03:12

593.30

1,243

15:03:13

593.30

1,212

15:03:20

593.30

1,826

15:03:25

593.60

111

15:03:26

593.60

2,000

15:03:39

593.60

1,721

15:04:20

593.80

2,097

15:04:20

593.80

410

15:04:44

593.90

2,786

15:04:59

593.90

3,440

15:04:59

593.90

747

15:05:11

593.90

2,676

15:05:17

594.00

1,457

15:05:18

594.00

1,367

15:05:18

594.00

2,543

15:05:37

593.80

1,371

15:06:02

593.60

1,898

15:06:19

593.20

1,244

15:06:21

593.20

366

15:06:22

593.20

99

15:06:36

593.20

515

15:06:36

593.20

1,534

15:06:39

593.10

1,428

15:06:58

593.00

1,326

15:07:08

593.10

1,033

15:07:13

593.10

299

15:07:13

593.10

2,845

15:07:13

593.10

1,351

15:07:31

593.20

4,271

15:07:34

593.10

3,496

15:07:51

593.10

1,248

15:08:22

593.30

1,470

15:08:37

593.30

1,244

15:09:12

593.00

1,785

15:09:13

593.00

1,222

15:09:14

593.00

1,469

15:09:14

593.00

1,291

15:09:14

593.00

2,070

15:09:15

592.90

1,209

15:09:21

592.80

4,320

15:09:23

592.70

2,772

15:09:35

592.80

1,329

15:09:51

593.00

168

15:10:03

593.10

1,992

15:10:03

593.10

2,000

15:10:23

593.10

1,000

15:10:23

593.10

2,000

15:10:23

593.10

2,000

15:10:23

593.10

1,000

15:10:23

593.10

1,669

15:10:36

593.10

1,000

15:10:36

593.10

1,285

15:10:44

593.00

3,507

15:11:24

593.10

1,700

15:11:24

593.10

2,618

15:11:34

593.00

921

15:11:34

593.00

984

15:11:34

593.00

2,000

15:11:34

593.00

1,229

15:11:39

593.00

1,198

15:11:56

593.10

2,103

15:11:56

593.10

2,252

15:12:00

593.00

2,188

15:12:00

593.00

1,521

15:12:45

593.20

3,494

15:12:45

593.20

30

15:12:45

593.20

60

15:13:02

593.20

100

15:13:02

593.20

100

15:13:02

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:03

593.20

100

15:13:25

593.10

100

15:13:33

593.20

635

15:14:24

593.70

2,519

15:14:24

593.70

1,807

15:14:24

593.70

2,000

15:14:25

593.60

4,000

15:14:25

593.60

622

15:14:30

593.90

2,000

15:14:41

593.90

880

15:14:42

593.90

669

15:14:51

593.90

4,960

15:14:56

594.00

142

15:14:56

594.00

8,337

15:14:58

594.00

741

15:14:59

594.00

1,671

15:15:00

593.90

100

15:15:22

593.90

3,109

15:15:22

593.90

3,379

15:15:42

593.60

506

15:15:42

593.60

828

15:16:47

593.80

3,870

15:16:49

593.80

3,333

15:17:19

593.80

336

15:18:13

593.80

1,190

15:18:15

593.80

4,146

15:18:21

593.90

1,702

15:18:21

593.90

1,123

15:18:22

593.80

2,374

15:18:22

593.80

900

15:18:22

593.80

26

15:18:28

594.00

2,375

15:18:31

594.00

2,508

15:18:32

594.10

228

15:18:32

594.10

1,000

15:18:32

594.10

1,000

15:18:32

594.10

1,767

15:18:32

594.10

1,856

15:18:33

594.00

4,282

15:18:33

594.00

3,962

15:18:34

594.00

3,056

15:18:40

594.20

2,000

15:18:41

594.20

2,000

15:18:43

594.30

1,466

15:18:43

594.30

572

15:18:43

594.30

1,166

15:18:52

594.30

400

15:18:52

594.30

281

15:18:52

594.30

657

15:18:59

594.30

1,614

15:19:19

594.50

1,075

15:19:19

594.50

1,700

15:19:19

594.50

1,800

15:19:19

594.50

531

15:19:36

594.60

1,500

15:19:43

594.70

4,063

15:19:43

594.70

1,046

15:19:54

594.80

5,066

15:19:54

594.70

731

15:19:54

594.70

4,346

15:19:56

594.70

2,000

15:19:56

594.70

2,000

15:19:59

594.80

323

15:19:59

594.80

1,354

15:19:59

594.80

1,000

15:19:59

594.80

1,000

15:19:59

594.80

1,257

15:19:59

594.80

500

15:20:03

594.70

1,000

15:20:03

594.70

2,342

15:20:03

594.70

158

15:20:03

594.70

1,073

15:20:03

594.70

2,000

15:20:15

594.60

4,387

15:20:15

594.60

2,000

15:20:15

594.60

528

15:20:26

594.50

1,828

15:20:27

594.50

172

15:20:28

594.50

1,099

15:20:29

594.50

2,000

15:20:29

594.50

1,197

15:20:30

594.50

3,337

15:20:30

594.50

1,184

15:20:55

594.40

1,519

15:21:23

594.30

164

15:21:25

594.30

2,835

15:21:25

594.30

1,770

15:21:43

594.20

1,609

15:22:02

594.20

1,697

15:22:02

594.20

2,698

15:22:02

594.20

107

15:22:02

594.20

1,307

15:22:04

594.20

919

15:22:11

593.90

70

15:22:11

593.90

2,304

15:22:44

593.90

1,761

15:22:57

594.10

2,000

15:22:57

594.10

500

15:22:57

594.10

2,057

15:23:05

594.00

1,787

15:23:15

594.00

2,847

15:24:07

594.20

1,341

15:24:07

594.20

919

15:24:20

594.20

1,184

15:24:22

594.20

1,245

15:24:43

594.10

1,983

15:25:09

593.90

392

15:25:09

593.90

479

15:25:09

593.90

392

15:25:44

593.40

1,144

15:26:13

593.40

1,296

15:26:27

593.50

4,299

15:26:56

593.50

1,761

15:27:16

593.30

1,411

15:27:52

593.40

3,268

15:27:52

593.40

1,300

15:27:54

593.40

89

15:27:56

593.40

1,352

15:27:56

593.40

2,321

15:28:24

593.30

1,925

15:28:31

593.20

1,773

15:28:31

593.20

1,241

15:28:35

593.10

3,308

15:28:40

593.00

1,142

15:28:54

592.80

1,886

15:29:07

592.60

1,290

15:29:08

592.60

1,388

15:30:12

593.30

3,223

15:30:15

593.30

1,928

15:30:21

593.30

520

15:30:21

593.30

1,700

15:30:21

593.30

578

15:30:26

593.20

1,253

15:31:13

592.70

1,230

15:31:37

592.60

2,559

15:32:13

592.70

1,130

15:33:00

592.80

4,162

15:33:01

592.80

1,804

15:33:01

592.80

1,135

15:33:11

592.70

2,484

15:33:48

592.70

1,518

15:34:34

592.70

827

15:34:45

592.90

200

15:34:45

592.90

1,555

15:35:00

592.90

2,806

15:35:04

592.80

10

15:35:04

592.80

841

15:35:04

592.80

843

15:35:05

592.80

1,159

15:35:15

592.80

714

15:35:15

592.80

597

15:36:12

592.90

2,000

15:36:13

592.90

500

15:36:15

592.90

1,511

15:37:13

593.30

2,000

15:37:13

593.30

144

15:37:20

593.30

1,200

15:37:31

593.30

2,981

15:37:31

593.30

413

15:37:31

593.20

313

15:37:31

593.20

3,000

15:37:31

593.20

412

15:37:38

593.20

1,558

15:37:38

593.20

1,264

15:37:41

593.20

1,000

15:37:41

593.20

967

15:37:45

593.10

1,282

15:37:45

593.10

157

15:37:54

592.90

1,608

15:37:58

592.90

1,195

15:38:10

593.00

1,843

15:38:20

592.90

332

15:38:20

592.90

3,296

15:38:20

592.90

1,600

15:38:20

592.90

456

15:38:28

592.80

92

15:38:39

592.80

1,276

15:38:39

592.80

232

15:40:01

593.00

2,585

15:40:01

593.00

881

15:40:03

593.00

3,682

15:40:14

593.00

1,977

15:40:32

593.00

604

15:40:51

593.00

909

15:40:51

593.00

469

15:40:52

593.00

2,000

15:40:52

593.00

1,000

15:40:52

593.00

683

15:41:10

593.00

2,280

15:41:20

592.90

872

15:41:20

592.90

600

15:41:28

592.90

199

15:41:28

592.90

719

15:41:28

592.90

60

15:41:34

592.90

606

15:42:30

593.20

1,000

15:42:30

593.20

2,000

15:42:30

593.20

29

15:42:34

593.10

1,475

15:42:34

593.10

1,224

15:42:34

593.10

312

15:42:48

593.10

2,986

15:43:08

593.10

636

15:43:08

593.10

1,675

15:43:30

593.20

882

15:43:30

593.20

2,630

15:43:34

593.30

1,335

15:43:43

593.20

595

15:43:43

593.20

1,132

15:43:49

593.30

533

15:43:49

593.30

477

15:43:49

593.30

876

15:43:49

593.30

101

15:44:10

593.30

1,943

15:44:36

593.50

5,132

15:44:37

593.50

1,000

15:44:37

593.50

914

15:44:40

593.40

3,768

15:44:40

593.40

387

15:44:40

593.40

1,500

15:44:40

593.40

1,245

15:44:40

593.40

441

15:44:47

593.50

5,206

15:44:48

593.60

500

15:44:48

593.60

859

15:44:48

593.60

500

15:44:48

593.60

500

15:44:48

593.60

404

15:44:57

593.60

96

15:44:57

593.60

886

15:44:57

593.60

183

15:45:01

593.50

1,706

15:45:12

593.60

2,000

15:45:12

593.60

156

15:45:17

593.60

1,315

15:45:24

593.60

634

15:45:33

593.60

590

15:45:33

593.60

3,932

15:45:33

593.60

2,000

15:45:33

593.60

2,308

15:46:16

593.60

3,441

15:46:40

593.60

2,000

15:46:41

593.60

500

15:46:41

593.60

417

15:46:42

593.60

83

15:46:42

593.60

1,000

15:46:42

593.60

1,000

15:46:42

593.60

1,110

15:46:42

593.60

2,000

15:46:42

593.60

1,000

15:46:42

593.60

1,107

15:46:43

593.60

1,110

15:46:43

593.60

125

15:46:43

593.60

335

15:46:43

593.60

500

15:46:43

593.60

471

15:46:55

593.60

2,216

15:47:00

593.80

1,153

15:47:00

593.80

657

15:47:12

593.60

144

15:47:12

593.60

1,029

15:47:12

593.60

2,791

15:47:12

593.60

287

15:47:18

593.60

2,696

15:47:18

593.60

1,133

15:47:26

593.70

1,345

15:48:03

593.90

1,720

15:48:37

594.00

1,980

15:48:43

594.00

1,333

15:48:43

594.00

51

15:48:58

594.00

2,000

15:49:14

594.10

384

15:49:14

594.10

805

15:49:27

594.00

4,322

15:50:00

594.00

2,407

15:50:00

594.00

215

15:50:07

593.90

2,766

15:50:23

593.70

376

15:50:23

593.70

684

15:50:33

593.50

1,332

15:50:33

593.50

1,226

15:50:38

593.50

4,395

15:50:38

593.50

1,571

15:50:38

593.50

243

15:50:46

593.60

1,363

15:50:47

593.60

497

15:50:47

593.60

929

15:50:52

593.60

1,123

15:51:09

593.80

2,000

15:51:11

593.80

1,465

15:51:19

593.80

1,159

15:51:22

593.90

1,269

15:51:27

593.90

149

15:51:27

593.90

1,024

15:51:31

593.80

3,285

15:51:31

593.80

1,384

15:51:43

593.80

2,549

15:51:44

593.80

1,260

15:51:45

593.70

1,430

15:52:03

593.60

863

15:52:15

593.70

2,405

15:52:20

593.60

1,337

15:52:45

593.80

1,487

15:52:52

593.80

590

15:52:52

593.80

1,119

15:52:54

593.90

1,000

15:52:54

593.90

1,089

15:52:57

593.80

841

15:52:57

593.80

4,002

15:53:02

593.80

1,674

15:53:02

593.80

1,627

15:53:21

593.70

1,379

15:53:21

593.70

498

15:53:29

593.60

3,236

15:53:42

593.70

1,729

15:53:46

593.70

1,140

15:53:47

593.70

1,871

15:53:47

593.70

1,000

15:53:47

593.70

1,000

15:53:47

593.70

263

15:53:52

593.70

638

15:53:52

593.70

709

15:54:08

593.70

1,477

15:54:34

593.70

1,184

15:54:37

593.70

816

15:54:37

593.70

2,264

15:54:40

593.70

1,146

15:54:40

593.70

2,227

15:54:42

593.80

1,211

15:54:43

593.80

1,000

15:54:45

593.80

149

15:54:51

593.80

1,000

15:54:51

593.80

416

15:55:14

593.70

4,023

15:55:29

593.70

218

15:55:32

593.70

1,303

15:55:32

593.70

1,535

15:55:33

593.70

1,218

15:55:45

593.70

1,223

15:55:46

593.70

1,236

15:55:46

593.60

1,566

15:55:46

593.60

2,000

15:55:46

593.60

1,306

15:55:46

593.60

800

15:55:46

593.60

148

15:55:51

593.50

1,690

15:55:51

593.50

340

15:55:51

593.50

1,419

15:55:51

593.50

932

15:55:51

593.50

1,006

15:56:19

593.70

1,306

15:56:20

593.70

1,306

15:56:22

593.70

1,306

15:56:23

593.70

2,000

15:56:27

593.70

1,000

15:56:35

593.70

2,747

15:56:35

593.70

1,500

15:56:35

593.70

9

15:56:35

593.70

2,000

15:56:35

593.70

562

15:56:50

593.60

350

15:56:50

593.60

1,078

15:56:54

593.60

32

15:56:56

593.60

4,181

15:56:56

593.60

1,364

15:57:13

593.50

1,112

15:57:13

593.50

95

15:57:22

593.60

1,311

15:57:33

593.50

2,166

15:57:33

593.50

1,208

15:57:35

593.50

3,220

15:57:37

593.50

1,354

15:57:58

593.40

4,609

15:57:58

593.40

149

15:57:58

593.40

3,902

15:57:58

593.40

223

15:58:26

593.30

4,378

15:58:26

593.30

2,000

15:58:26

593.30

1,000

15:58:26

593.30

393

15:58:30

593.20

1,375

15:58:32

593.10

2,866

15:58:50

593.20

1,441

15:58:55

593.20

916

15:58:56

593.30

165

15:58:56

593.30

984

15:58:56

593.30

1,016

15:58:56

593.30

105

15:58:56

593.20

1,710

15:59:13

593.40

897

15:59:13

593.40

4,450

15:59:14

593.40

2,481

15:59:14

593.40

149

15:59:14

593.40

136

15:59:20

593.30

910

15:59:20

593.30

382

15:59:22

593.30

3,329

15:59:33

593.30

2,371

16:00:28

593.50

349

16:00:29

593.40

1,718

16:00:37

593.20

3,082

16:00:37

593.20

2,000

16:00:37

593.20

1,282

16:00:37

593.20

149

16:00:37

593.20

130

16:00:37

593.20

848

16:00:52

593.30

4,125

16:00:52

593.30

1,131

16:01:00

593.30

2,000

16:01:00

593.30

1,605

16:01:01

593.30

1,780

16:01:02

593.30

1,184

16:01:10

593.40

2,218

16:01:10

593.40

2,000

16:01:10

593.40

820

16:01:20

593.30

2,413

16:01:21

593.30

3,488

16:01:22

593.20

775

16:01:22

593.20

1,502

16:01:22

593.20

1,007

16:01:22

593.20

202

16:01:32

593.40

2,640

16:01:32

593.40

5,134

16:01:33

593.40

1,498

16:01:42

593.30

2,187

16:01:54

593.30

2,478

16:01:54

593.30

1,705

16:01:57

593.40

2,752

16:01:57

593.40

4,000

16:01:57

593.40

484

16:01:58

593.40

1,388

16:02:03

593.50

1,226

16:02:03

593.50

1,360

16:02:15

593.40

1,927

16:02:15

593.40

2,066

16:02:15

593.40

1,975

16:02:16

593.40

418

16:02:23

593.40

1,780

16:02:31

593.30

2,221

16:02:42

593.30

1,911

16:02:42

593.20

2,593

16:02:43

593.20

1,259

16:02:54

593.30

1,214

16:02:54

593.30

29

16:03:12

593.30

1,433

16:03:36

593.20

4,271

16:03:36

593.20

2,000

16:03:37

593.20

139

16:03:37

593.10

1,858

16:04:00

593.30

5,655

16:04:01

593.30

1,920

16:04:11

593.20

2,517

16:04:21

593.20

216

16:04:36

593.20

3,588

16:04:36

593.20

1,979

16:04:36

593.20

591

16:04:49

593.10

1,408

16:04:49

593.10

2,000

16:04:49

593.10

1,841

16:05:00

593.10

4,228

16:05:00

593.10

1,000

16:05:00

593.10

488

16:05:29

593.10

3,115

16:05:29

593.10

1,174

16:05:35

593.10

1,106

16:05:35

593.10

62

16:05:35

593.10

235

16:05:36

593.20

424

16:05:36

593.20

1,209

16:05:38

593.10

1,148

16:05:38

593.10

1,997

16:05:38

593.10

1,110

16:05:38

593.10

130

16:05:38

593.10

778

16:05:40

593.10

1,125

16:05:46

593.10

1,140

16:05:49

593.10

1,322

16:06:14

593.20

4,307

16:06:22

593.20

3,645

16:06:23

593.20

1,183

16:06:23

593.20

2,431

16:06:34

593.20

1,369

16:06:42

593.20

1,373

16:06:50

593.20

469

16:06:50

593.20

400

16:06:50

593.20

521

16:07:13

593.40

330

16:07:21

593.40

896

16:07:28

593.40

1,460

16:07:28

593.40

2,000

16:07:28

593.40

2,262

16:07:35

593.30

1,709

16:08:41

593.50

1,788

16:08:41

593.50

1,233

16:08:41

593.50

1,110

16:08:41

593.50

977

16:08:41

593.50

2,705

16:08:46

593.50

1,758

16:08:51

593.50

1,400

16:09:03

593.70

167

16:09:03

593.70

1,132

16:09:20

593.60

661

16:09:20

593.60

1,427

16:09:20

593.60

1,572

16:09:20

593.60

1,110

16:09:20

593.60

1,110

16:09:20

593.60

254

16:09:30

593.50

1,773

16:09:44

593.50

877

16:09:45

593.50

2,000

16:09:45

593.50

1,221

16:09:45

593.50

127

16:09:48

593.40

1,758

16:09:51

593.40

235

16:09:54

593.40

22

16:09:55

593.40

2,000

16:10:00

593.40

1,650

16:10:00

593.40

1,312

16:10:00

593.40

748

16:10:17

593.50

4,575

16:10:17

593.50

638

16:10:17

593.50

1,000

16:10:17

593.50

1,000

16:10:17

593.50

1,532

16:10:26

593.40

1,061

16:10:26

593.40

208

16:10:37

593.40

2,051

16:10:37

593.40

1,840

16:10:38

593.40

316

16:10:51

593.40

3,577

16:10:55

593.40

1,216

16:11:23

593.50

2,439

16:11:23

593.50

429

16:11:27

593.50

1

16:11:31

593.60

1,110

16:11:31

593.60

458

16:11:31

593.60

540

16:11:31

593.60

500

16:11:31

593.60

64

16:11:33

593.60

1,254

16:12:15

593.70

25

16:12:15

593.70

1,239

16:12:15

593.70

4,000

16:12:25

593.80

486

16:12:25

593.80

439

16:12:25

593.80

394

16:12:34

593.90

1,228

16:12:48

593.90

1,064

16:12:48

593.90

121

16:12:51

593.80

4,304

16:12:52

593.80

1,000

16:12:52

593.80

382

16:12:55

593.90

1,164

16:12:57

593.90

417

16:12:57

593.90

856

16:13:12

593.90

1,576

16:13:16

594.00

1,252

16:13:16

594.00

1,792

16:13:16

594.00

1,570

16:13:16

594.00

400

16:13:17

594.00

937

16:13:17

594.00

3

16:13:41

594.10

300

16:13:41

594.10

1,127

16:13:46

594.10

2,000

16:13:46

594.10

792

16:13:58

594.00

2,966

16:14:07

594.10

1,000

16:14:07

594.10

228

16:14:17

594.20

2,000

16:14:17

594.20

1,000

16:14:26

594.20

2,458

16:14:26

594.20

2,067

16:14:32

594.20

2,843

16:14:33

594.10

465

16:14:33

594.10

1,201

16:14:34

594.10

2,585

16:14:40

594.10

200

16:15:07

594.20

1,201

16:15:11

594.10

4,376

16:15:11

594.10

1,257

16:15:11

594.10

1,083

16:15:18

594.10

1,598

16:15:30

594.10

3,845

16:15:42

594.20

1,303

16:15:43

594.20

1,244

16:15:45

594.20

1,206

16:15:54

594.20

537

16:15:54

594.20

623

16:16:09

594.40

2,000

16:16:09

594.40

1,300

16:16:09

594.40

1,318

16:16:10

594.40

2,000

16:16:10

594.40

1,100

16:16:11

594.30

2,707

16:16:17

594.40

1,560

16:16:17

594.40

647

16:16:19

594.30

2,802

16:16:19

594.30

1,353

16:16:23

594.20

2,260

16:16:24

594.20

1,218

16:16:24

594.20

476

16:16:26

594.30

1,565

16:16:26

594.30

2,896

16:16:26

594.30

109

16:16:31

594.40

1,000

16:16:31

594.40

1,000

16:16:31

594.40

794

16:16:33

594.40

1,000

16:16:33

594.40

301

16:16:38

594.40

1,146

16:16:41

594.40

3,535

16:16:47

594.40

1,190

16:16:47

594.40

3,942

16:16:49

594.40

140

16:16:49

594.40

2,025

16:16:51

594.30

3,322

16:17:07

594.40

252

16:17:07

594.40

1,756

16:17:07

594.40

2,600

16:17:10

594.40

564

16:17:10

594.40

68

16:17:10

594.40

172

16:17:10

594.40

1,245

16:17:10

594.40

780

16:17:11

594.40

2,000

16:17:11

594.40

1,245

16:17:14

594.40

4,224

16:17:16

594.40

1,391

16:17:16

594.40

1,761

16:17:23

594.40

1,578

16:17:45

594.30

1,359

16:17:46

594.30

1,700

16:17:46

594.30

290

16:18:57

594.30

81

16:18:57

594.30

2,000

16:18:57

594.30

360

16:19:13

594.20

938

16:19:14

594.20

549

16:19:14

594.20

1,913

16:19:15

594.20

1,622

16:19:15

594.20

1,209

16:19:16

594.20

2,000

16:19:16

594.20

1,694

16:19:17

594.20

1,452

16:19:28

594.30

2,817

16:19:58

594.50

1,252

16:19:58

594.50

253

16:19:58

594.50

1,000

16:19:58

594.50

1,000

16:19:58

594.50

691

16:19:59

594.50

1,000

16:19:59

594.50

1,000

16:19:59

594.50

540

16:19:59

594.50

439

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
 
 
POSAKQDQOBDDKDK
UK 100

Latest directors dealings