HSBC HOLDINGS PLC
17 August 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: |
17 August 2016 |
|
|
Number of ordinary shares of US$0.50 each purchased: |
3,019,977 |
Highest price paid per share: |
£5.4570 |
|
|
Lowest price paid per share: |
£5.4190 |
|
|
Volume weighted average price paid per share: |
£5.4369 |
Following the purchase of these shares, the Company holds 15,299,686 of its ordinary shares in treasury and has 19,909,743,050 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,909,743,050. 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 |
08:02:02 |
544.40 |
1,730 |
08:02:02 |
544.40 |
1,185 |
08:02:03 |
544.40 |
1,222 |
08:02:14 |
544.40 |
3,599 |
08:02:14 |
544.40 |
1,187 |
08:03:05 |
545.30 |
577 |
08:03:05 |
545.30 |
1,586 |
08:03:05 |
545.30 |
300 |
08:03:05 |
545.30 |
176 |
08:03:05 |
545.30 |
300 |
08:03:10 |
545.30 |
1,038 |
08:03:10 |
545.30 |
200 |
08:03:10 |
545.30 |
3,000 |
08:03:15 |
545.30 |
5,486 |
08:03:15 |
545.30 |
96 |
08:03:20 |
545.30 |
2,606 |
08:05:04 |
545.30 |
276 |
08:05:04 |
545.30 |
1,587 |
08:05:04 |
545.30 |
2,700 |
08:05:04 |
545.30 |
3,000 |
08:05:08 |
545.30 |
5,115 |
08:05:10 |
545.40 |
5,115 |
08:05:10 |
545.70 |
1,586 |
08:05:10 |
545.70 |
1,378 |
08:05:14 |
545.30 |
5,115 |
08:05:31 |
545.30 |
1,080 |
08:05:36 |
545.20 |
614 |
08:05:36 |
545.20 |
2,640 |
08:05:48 |
545.00 |
1,110 |
08:05:48 |
545.00 |
1,200 |
08:05:48 |
545.00 |
600 |
08:05:53 |
545.20 |
2,399 |
08:06:12 |
545.20 |
2,967 |
08:06:17 |
545.20 |
1,251 |
08:06:17 |
545.20 |
600 |
08:06:17 |
545.20 |
737 |
08:06:28 |
545.20 |
3,962 |
08:06:37 |
545.20 |
5,115 |
08:07:09 |
545.00 |
5,115 |
08:07:09 |
545.10 |
1,184 |
08:07:31 |
545.00 |
5,115 |
08:07:49 |
545.20 |
1,266 |
08:07:49 |
545.20 |
3,000 |
08:08:06 |
545.20 |
84 |
08:08:06 |
545.20 |
2,088 |
08:08:10 |
545.20 |
2,119 |
08:08:40 |
545.10 |
1,708 |
08:08:47 |
545.20 |
929 |
08:09:25 |
545.20 |
1,160 |
08:09:25 |
545.10 |
4,107 |
08:10:14 |
545.20 |
2,934 |
08:10:19 |
545.20 |
1,956 |
08:10:28 |
545.10 |
4,932 |
08:10:48 |
545.00 |
475 |
08:11:16 |
545.10 |
19 |
08:11:16 |
545.10 |
3,000 |
08:11:25 |
545.10 |
2,024 |
08:11:33 |
545.10 |
1,025 |
08:11:38 |
545.10 |
2,995 |
08:12:22 |
545.20 |
500 |
08:12:39 |
545.10 |
5,115 |
08:13:19 |
545.20 |
3,600 |
08:13:19 |
545.30 |
2,713 |
08:13:19 |
545.30 |
3,000 |
08:13:21 |
545.20 |
1,860 |
08:13:21 |
545.10 |
1,255 |
08:13:21 |
545.10 |
2,000 |
08:13:21 |
545.20 |
1,515 |
08:13:24 |
545.10 |
2,049 |
08:13:54 |
545.00 |
275 |
08:13:54 |
545.00 |
840 |
08:13:54 |
545.00 |
3,245 |
08:14:36 |
544.70 |
4,092 |
08:14:52 |
544.90 |
866 |
08:14:52 |
544.90 |
360 |
08:14:53 |
544.80 |
4,643 |
08:15:30 |
544.70 |
1,500 |
08:15:46 |
544.80 |
5,115 |
08:16:44 |
544.60 |
1,442 |
08:16:44 |
544.60 |
1,900 |
08:16:44 |
544.60 |
816 |
08:17:09 |
544.60 |
3,115 |
08:17:09 |
544.60 |
2,000 |
08:17:11 |
544.80 |
1,475 |
08:17:11 |
544.80 |
1,455 |
08:17:11 |
544.80 |
906 |
08:17:30 |
544.80 |
2,000 |
08:17:35 |
544.80 |
2,000 |
08:17:43 |
544.80 |
2,000 |
08:17:54 |
544.80 |
2,000 |
08:18:15 |
544.50 |
5,115 |
08:18:33 |
544.60 |
5,115 |
08:18:47 |
544.60 |
4,077 |
08:18:47 |
544.60 |
1,038 |
08:19:07 |
544.70 |
300 |
08:19:07 |
544.70 |
867 |
08:19:09 |
544.50 |
837 |
08:19:09 |
544.50 |
2,207 |
08:19:53 |
544.70 |
1,849 |
08:19:53 |
544.70 |
299 |
08:19:53 |
544.60 |
2,000 |
08:20:27 |
544.80 |
2,000 |
08:20:30 |
544.80 |
1,809 |
08:20:30 |
544.80 |
1,412 |
08:20:56 |
545.00 |
2,000 |
08:20:56 |
545.00 |
626 |
08:21:02 |
545.10 |
177 |
08:21:02 |
545.10 |
2,402 |
08:21:12 |
545.00 |
1,100 |
08:21:27 |
545.10 |
576 |
08:21:27 |
545.10 |
2,797 |
08:21:32 |
545.10 |
904 |
08:21:32 |
545.10 |
3,000 |
08:21:37 |
545.10 |
399 |
08:21:37 |
545.10 |
407 |
08:21:37 |
545.10 |
1,035 |
08:22:32 |
545.10 |
1,971 |
08:22:32 |
545.10 |
3,000 |
08:22:37 |
545.10 |
1,773 |
08:22:37 |
545.10 |
3,000 |
08:22:52 |
545.10 |
2,631 |
08:23:10 |
545.30 |
511 |
08:23:10 |
545.30 |
2,780 |
08:23:10 |
545.30 |
398 |
08:23:10 |
545.30 |
2,000 |
08:23:10 |
545.30 |
2,000 |
08:23:10 |
545.30 |
553 |
08:23:32 |
545.30 |
4,305 |
08:24:57 |
545.30 |
4,970 |
08:24:57 |
545.30 |
229 |
08:24:57 |
545.30 |
1,159 |
08:24:57 |
545.30 |
1,483 |
08:24:57 |
545.30 |
400 |
08:24:57 |
545.30 |
1,174 |
08:24:57 |
545.30 |
2,000 |
08:24:57 |
545.30 |
2,285 |
08:25:53 |
545.10 |
1,000 |
08:25:53 |
545.10 |
700 |
08:25:55 |
545.10 |
2,593 |
08:26:03 |
544.90 |
1,034 |
08:26:03 |
545.00 |
208 |
08:26:03 |
545.00 |
4,907 |
08:27:06 |
544.90 |
1,943 |
08:27:06 |
544.90 |
120 |
08:27:06 |
544.90 |
3,052 |
08:27:28 |
544.70 |
5,115 |
08:27:49 |
544.70 |
5,115 |
08:28:08 |
544.50 |
1,043 |
08:28:13 |
544.60 |
55 |
08:28:13 |
544.60 |
1,100 |
08:28:37 |
544.60 |
5,115 |
08:29:05 |
544.60 |
454 |
08:29:31 |
544.50 |
2,000 |
08:29:58 |
544.60 |
2,183 |
08:30:44 |
544.60 |
5,115 |
08:31:06 |
544.50 |
23 |
08:31:06 |
544.50 |
5,092 |
08:31:22 |
544.40 |
5,115 |
08:31:41 |
544.40 |
1,074 |
08:31:41 |
544.40 |
5,115 |
08:32:19 |
544.30 |
2,434 |
08:32:19 |
544.30 |
1,000 |
08:32:26 |
544.40 |
4,752 |
08:33:04 |
544.80 |
1,166 |
08:33:04 |
544.80 |
2,000 |
08:33:21 |
545.20 |
2,000 |
08:33:26 |
545.20 |
1,209 |
08:33:26 |
545.20 |
1,000 |
08:33:26 |
545.20 |
1,200 |
08:33:26 |
545.20 |
1,166 |
08:33:26 |
545.20 |
2,000 |
08:34:00 |
545.00 |
4,135 |
08:34:04 |
545.00 |
5,115 |
08:34:22 |
544.70 |
984 |
08:34:24 |
544.70 |
400 |
08:34:33 |
544.80 |
3,367 |
08:34:33 |
544.70 |
1,200 |
08:36:05 |
544.90 |
218 |
08:36:05 |
544.90 |
2,088 |
08:36:29 |
545.00 |
1,677 |
08:36:34 |
545.00 |
140 |
08:36:34 |
545.00 |
3,000 |
08:36:39 |
545.00 |
2,422 |
08:36:42 |
544.90 |
64 |
08:36:42 |
544.90 |
1,300 |
08:36:42 |
544.90 |
1,200 |
08:36:42 |
544.90 |
2,000 |
08:36:42 |
544.90 |
5,115 |
08:36:54 |
544.80 |
346 |
08:36:54 |
544.80 |
1,200 |
08:37:13 |
544.70 |
4,010 |
08:37:31 |
544.80 |
217 |
08:37:32 |
544.80 |
313 |
08:37:32 |
544.80 |
4,400 |
08:37:36 |
544.70 |
630 |
08:37:36 |
544.70 |
1,200 |
08:37:36 |
544.70 |
2,007 |
08:37:36 |
544.70 |
1,060 |
08:37:36 |
544.70 |
2,048 |
08:38:06 |
544.80 |
1,400 |
08:38:06 |
544.80 |
2,000 |
08:39:20 |
544.80 |
1,200 |
08:39:23 |
544.80 |
3,915 |
08:39:55 |
544.60 |
4,335 |
08:39:59 |
544.40 |
279 |
08:40:08 |
544.40 |
1,400 |
08:40:54 |
544.60 |
1,400 |
08:40:54 |
544.60 |
1,166 |
08:40:54 |
544.60 |
1,000 |
08:40:54 |
544.60 |
1,200 |
08:41:15 |
544.40 |
5,115 |
08:41:39 |
544.40 |
1,311 |
08:41:39 |
544.40 |
2,902 |
08:41:39 |
544.40 |
400 |
08:41:39 |
544.40 |
2,000 |
08:42:03 |
544.50 |
2,810 |
08:42:03 |
544.50 |
1,799 |
08:42:31 |
544.70 |
400 |
08:43:10 |
545.00 |
254 |
08:43:10 |
545.00 |
1,627 |
08:43:10 |
545.00 |
2,483 |
08:43:47 |
544.90 |
1,587 |
08:43:47 |
544.90 |
1,274 |
08:43:57 |
544.90 |
1,014 |
08:43:57 |
544.90 |
369 |
08:44:14 |
545.00 |
1,195 |
08:44:14 |
545.00 |
3,884 |
08:44:34 |
544.90 |
3,987 |
08:46:06 |
545.00 |
636 |
08:46:06 |
545.00 |
1,166 |
08:46:06 |
545.00 |
1,100 |
08:46:06 |
545.00 |
1,200 |
08:46:20 |
545.00 |
5,115 |
08:46:31 |
544.90 |
1,067 |
08:46:45 |
545.00 |
2,707 |
08:46:45 |
545.00 |
2,000 |
08:47:06 |
545.00 |
2,019 |
08:47:06 |
545.00 |
1,541 |
08:47:06 |
545.00 |
1,151 |
08:47:24 |
544.90 |
1,517 |
08:47:24 |
544.90 |
543 |
08:47:25 |
544.90 |
5,115 |
08:47:49 |
544.80 |
2,806 |
08:48:04 |
544.50 |
772 |
08:48:12 |
544.50 |
1,300 |
08:48:12 |
544.50 |
2,000 |
08:48:17 |
544.50 |
1,551 |
08:48:17 |
544.50 |
700 |
08:49:01 |
544.60 |
2,922 |
08:49:01 |
544.60 |
2,039 |
08:50:20 |
544.80 |
1,200 |
08:50:20 |
544.80 |
1,221 |
08:50:20 |
544.80 |
1,200 |
08:50:25 |
544.80 |
1,400 |
08:51:04 |
544.70 |
1,700 |
08:51:04 |
544.70 |
658 |
08:51:04 |
544.70 |
1,215 |
08:51:12 |
544.70 |
2,000 |
08:51:24 |
544.70 |
2,000 |
08:51:52 |
544.70 |
2,000 |
08:52:37 |
544.70 |
407 |
08:52:37 |
544.70 |
2,000 |
08:52:42 |
544.70 |
916 |
08:52:43 |
544.70 |
5,115 |
08:53:06 |
544.70 |
2,000 |
08:53:21 |
544.70 |
1,163 |
08:53:21 |
544.70 |
2,000 |
08:53:21 |
544.70 |
447 |
08:53:21 |
544.70 |
1,584 |
08:53:21 |
544.70 |
3,084 |
08:53:22 |
544.70 |
1,952 |
08:53:27 |
544.60 |
500 |
08:53:27 |
544.60 |
400 |
08:53:27 |
544.60 |
600 |
08:53:27 |
544.60 |
1,163 |
08:53:37 |
544.60 |
1,186 |
08:53:45 |
544.50 |
773 |
08:53:45 |
544.50 |
443 |
08:53:45 |
544.50 |
327 |
08:53:45 |
544.50 |
375 |
08:53:45 |
544.50 |
3,197 |
08:53:50 |
544.50 |
539 |
08:53:50 |
544.50 |
400 |
08:53:50 |
544.50 |
300 |
08:53:50 |
544.50 |
1,186 |
08:53:50 |
544.50 |
400 |
08:53:50 |
544.50 |
2,000 |
08:54:00 |
544.30 |
400 |
08:54:00 |
544.30 |
1,100 |
08:54:00 |
544.30 |
1,186 |
08:54:00 |
544.30 |
1,200 |
08:54:00 |
544.30 |
1,200 |
08:54:00 |
544.30 |
1,400 |
08:54:00 |
544.30 |
383 |
08:54:00 |
544.30 |
800 |
08:54:05 |
544.10 |
5,115 |
08:55:04 |
544.10 |
5,115 |
08:55:06 |
543.90 |
1,131 |
08:55:06 |
543.80 |
1,452 |
08:55:06 |
543.90 |
3,008 |
08:55:06 |
544.00 |
4,642 |
08:55:06 |
544.00 |
473 |
08:55:26 |
543.90 |
2,634 |
08:55:26 |
543.90 |
1,817 |
08:55:58 |
543.90 |
300 |
08:56:10 |
544.00 |
200 |
08:56:13 |
544.00 |
3,409 |
08:56:20 |
544.00 |
1,000 |
08:56:27 |
544.00 |
4,993 |
08:56:42 |
543.90 |
5,115 |
08:57:07 |
543.80 |
1,136 |
08:57:07 |
543.80 |
1,101 |
08:57:07 |
543.80 |
4,014 |
08:57:34 |
543.70 |
2,000 |
08:57:36 |
543.70 |
293 |
08:57:36 |
543.70 |
844 |
08:57:55 |
543.70 |
2,526 |
08:57:55 |
543.70 |
3,658 |
08:58:12 |
543.50 |
1,274 |
08:58:13 |
543.50 |
1,168 |
08:58:20 |
543.50 |
2,000 |
08:58:42 |
543.60 |
483 |
08:58:42 |
543.60 |
4,632 |
08:58:42 |
543.60 |
1,245 |
08:59:12 |
543.70 |
692 |
08:59:12 |
543.70 |
1,166 |
08:59:12 |
543.70 |
3,000 |
08:59:30 |
543.70 |
752 |
08:59:30 |
543.70 |
3,000 |
09:00:00 |
543.50 |
1,046 |
09:00:00 |
543.50 |
1,166 |
09:00:00 |
543.50 |
3,000 |
09:00:22 |
543.50 |
2,716 |
09:00:22 |
543.50 |
1,166 |
09:00:22 |
543.50 |
1,216 |
09:00:41 |
543.50 |
180 |
09:00:41 |
543.50 |
1,400 |
09:00:45 |
543.40 |
5,115 |
09:01:50 |
543.40 |
2,015 |
09:01:50 |
543.40 |
1,100 |
09:01:50 |
543.40 |
2,000 |
09:01:59 |
543.40 |
1,100 |
09:01:59 |
543.40 |
2,000 |
09:02:08 |
543.40 |
2,085 |
09:02:16 |
543.40 |
662 |
09:02:16 |
543.40 |
1,100 |
09:02:16 |
543.40 |
2,000 |
09:02:16 |
543.40 |
3,030 |
09:02:30 |
543.20 |
374 |
09:02:30 |
543.20 |
400 |
09:02:30 |
543.20 |
1,623 |
09:02:30 |
543.20 |
630 |
09:02:56 |
542.90 |
2,000 |
09:02:56 |
542.90 |
1,300 |
09:04:05 |
543.30 |
2,000 |
09:04:22 |
543.50 |
4,661 |
09:04:22 |
543.50 |
821 |
09:04:22 |
543.50 |
3,000 |
09:04:22 |
543.50 |
182 |
09:04:29 |
543.50 |
593 |
09:04:29 |
543.50 |
2,000 |
09:04:29 |
543.50 |
1,166 |
09:04:29 |
543.50 |
1,775 |
09:05:15 |
543.30 |
2,142 |
09:05:15 |
543.30 |
1,215 |
09:05:20 |
543.30 |
448 |
09:05:20 |
543.30 |
2,919 |
09:05:20 |
543.30 |
1,615 |
09:05:41 |
543.40 |
108 |
09:05:42 |
543.40 |
1,166 |
09:05:42 |
543.40 |
2,000 |
09:05:42 |
543.40 |
2,078 |
09:06:07 |
543.60 |
1,318 |
09:06:07 |
543.60 |
3,000 |
09:06:07 |
543.60 |
2,000 |
09:06:28 |
543.50 |
252 |
09:06:28 |
543.50 |
950 |
09:06:28 |
543.50 |
1,750 |
09:06:28 |
543.50 |
1,478 |
09:06:28 |
543.50 |
1,100 |
09:06:51 |
543.30 |
2,000 |
09:06:51 |
543.30 |
1,400 |
09:07:08 |
543.30 |
1,082 |
09:07:15 |
543.20 |
1,400 |
09:07:20 |
543.20 |
961 |
09:07:20 |
543.20 |
1,166 |
09:07:20 |
543.20 |
1,549 |
09:07:20 |
543.20 |
500 |
09:07:33 |
542.90 |
3,969 |
09:07:33 |
542.90 |
1,014 |
09:08:00 |
543.10 |
2,315 |
09:08:00 |
543.10 |
1,300 |
09:08:00 |
543.10 |
1,500 |
09:08:34 |
542.80 |
5,658 |
09:08:55 |
542.80 |
1,000 |
09:08:55 |
542.80 |
1,166 |
09:08:55 |
542.80 |
1,300 |
09:08:55 |
542.80 |
300 |
09:09:13 |
542.60 |
1,063 |
09:10:11 |
542.90 |
2,000 |
09:10:17 |
543.00 |
751 |
09:10:17 |
543.00 |
2,888 |
09:10:30 |
543.00 |
534 |
09:10:30 |
543.00 |
798 |
09:10:30 |
543.00 |
788 |
09:10:30 |
543.00 |
3,000 |
09:10:58 |
542.80 |
849 |
09:11:50 |
542.80 |
3,000 |
09:12:12 |
542.90 |
899 |
09:12:12 |
542.90 |
1,452 |
09:12:14 |
542.80 |
605 |
09:12:17 |
542.90 |
2,000 |
09:12:30 |
543.00 |
7,844 |
09:12:30 |
543.00 |
3,000 |
09:12:30 |
543.00 |
342 |
09:12:44 |
542.90 |
2,000 |
09:12:49 |
542.90 |
1,034 |
09:12:49 |
542.90 |
1,409 |
09:12:49 |
542.90 |
800 |
09:13:11 |
542.90 |
79 |
09:13:11 |
542.90 |
1,244 |
09:13:11 |
542.90 |
2,000 |
09:13:11 |
542.90 |
2,000 |
09:13:58 |
542.80 |
1,166 |
09:13:58 |
542.80 |
1,200 |
09:14:03 |
542.80 |
500 |
09:14:11 |
542.80 |
69 |
09:14:11 |
542.80 |
1,166 |
09:14:11 |
542.80 |
3,000 |
09:14:16 |
542.80 |
64 |
09:14:16 |
542.80 |
3,000 |
09:14:31 |
542.70 |
1,511 |
09:14:36 |
542.50 |
530 |
09:14:36 |
542.60 |
712 |
09:14:36 |
542.60 |
3,000 |
09:14:58 |
542.50 |
96 |
09:14:58 |
542.50 |
906 |
09:14:58 |
542.50 |
300 |
09:14:58 |
542.50 |
3,000 |
09:16:08 |
542.20 |
2,000 |
09:16:11 |
542.10 |
2,237 |
09:16:36 |
541.90 |
2,000 |
09:16:36 |
541.90 |
2,706 |
09:16:36 |
541.90 |
300 |
09:16:41 |
542.00 |
1,028 |
09:17:35 |
542.30 |
1,025 |
09:17:35 |
542.30 |
2,033 |
09:17:35 |
542.30 |
3,000 |
09:18:04 |
542.40 |
69 |
09:18:04 |
542.40 |
1,166 |
09:18:04 |
542.40 |
1,100 |
09:18:04 |
542.40 |
2,000 |
09:18:33 |
542.30 |
708 |
09:18:42 |
542.30 |
1,300 |
09:18:42 |
542.30 |
708 |
09:18:47 |
542.30 |
740 |
09:18:47 |
542.30 |
2,000 |
09:19:05 |
542.40 |
2,000 |
09:19:05 |
542.40 |
2,000 |
09:19:33 |
542.50 |
736 |
09:19:33 |
542.50 |
2,700 |
09:19:33 |
542.50 |
1,300 |
09:19:53 |
542.30 |
1,042 |
09:20:02 |
542.20 |
50 |
09:20:02 |
542.20 |
1,300 |
09:20:25 |
542.30 |
2,000 |
09:20:30 |
542.30 |
300 |
09:20:35 |
542.30 |
1,000 |
09:20:35 |
542.30 |
1,459 |
09:20:35 |
542.30 |
2,000 |
09:20:35 |
542.30 |
2,000 |
09:21:13 |
542.40 |
499 |
09:21:13 |
542.40 |
62 |
09:21:18 |
542.40 |
837 |
09:21:18 |
542.40 |
1,623 |
09:21:23 |
542.40 |
803 |
09:21:28 |
542.40 |
1,567 |
09:21:28 |
542.40 |
2,000 |
09:21:33 |
542.40 |
919 |
09:21:33 |
542.40 |
2,000 |
09:21:38 |
542.40 |
1,100 |
09:21:38 |
542.40 |
2,000 |
09:21:48 |
542.40 |
217 |
09:21:48 |
542.40 |
2,000 |
09:22:12 |
542.50 |
2,069 |
09:22:12 |
542.50 |
3,000 |
09:22:28 |
542.50 |
1,042 |
09:22:28 |
542.50 |
3,000 |
09:22:28 |
542.40 |
1,300 |
09:23:40 |
542.70 |
2,000 |
09:23:40 |
542.70 |
1,200 |
09:24:23 |
542.90 |
2,000 |
09:24:23 |
542.90 |
2,257 |
09:24:23 |
542.90 |
2,858 |
09:24:38 |
542.90 |
1,200 |
09:24:38 |
542.90 |
2,000 |
09:24:43 |
542.90 |
2,046 |
09:24:58 |
543.00 |
1,695 |
09:25:02 |
543.00 |
165 |
09:25:02 |
543.00 |
186 |
09:25:02 |
543.00 |
1,893 |
09:25:19 |
542.90 |
2,939 |
09:25:19 |
542.90 |
1,000 |
09:25:19 |
542.90 |
1,085 |
09:25:19 |
542.90 |
818 |
09:25:19 |
542.90 |
1,200 |
09:25:42 |
542.90 |
1,777 |
09:25:42 |
542.90 |
2,033 |
09:25:42 |
542.90 |
1,223 |
09:26:14 |
542.60 |
1,582 |
09:26:19 |
542.60 |
1,503 |
09:26:24 |
542.60 |
300 |
09:26:42 |
542.60 |
1,515 |
09:26:42 |
542.60 |
844 |
09:26:47 |
542.60 |
1,867 |
09:26:47 |
542.60 |
2,000 |
09:27:10 |
542.60 |
217 |
09:27:15 |
542.60 |
807 |
09:27:24 |
542.70 |
2,840 |
09:27:38 |
542.70 |
900 |
09:27:49 |
542.70 |
140 |
09:27:49 |
542.70 |
2,000 |
09:27:54 |
542.70 |
2,000 |
09:27:59 |
542.70 |
1,132 |
09:28:06 |
542.70 |
796 |
09:28:06 |
542.70 |
3,971 |
09:28:33 |
542.70 |
889 |
09:28:33 |
542.70 |
958 |
09:28:33 |
542.70 |
3,000 |
09:28:33 |
542.70 |
693 |
09:28:33 |
542.70 |
697 |
09:29:01 |
542.50 |
2,581 |
09:29:11 |
542.50 |
1,097 |
09:29:29 |
542.70 |
2,165 |
09:29:29 |
542.70 |
3,000 |
09:29:57 |
542.60 |
2,000 |
09:30:02 |
542.60 |
2,000 |
09:30:07 |
542.60 |
786 |
09:30:07 |
542.60 |
979 |
09:30:42 |
542.80 |
5,115 |
09:30:42 |
542.80 |
3,926 |
09:30:54 |
542.90 |
1,061 |
09:31:30 |
542.90 |
2,680 |
09:31:30 |
542.90 |
1,448 |
09:31:30 |
542.90 |
2,000 |
09:32:14 |
542.80 |
495 |
09:32:21 |
542.80 |
1,174 |
09:32:21 |
542.80 |
2,000 |
09:32:21 |
542.80 |
2,706 |
09:32:21 |
542.80 |
1,121 |
09:32:21 |
542.80 |
793 |
09:32:30 |
542.80 |
1,701 |
09:32:35 |
542.80 |
2,371 |
09:32:35 |
542.80 |
2,000 |
09:33:01 |
542.80 |
505 |
09:33:01 |
542.80 |
5,000 |
09:33:26 |
543.00 |
396 |
09:33:26 |
543.00 |
2,000 |
09:33:26 |
543.00 |
1,475 |
09:33:26 |
543.00 |
1,308 |
09:33:51 |
543.00 |
51 |
09:33:51 |
543.00 |
2,000 |
09:33:51 |
543.00 |
3,000 |
09:33:51 |
543.00 |
494 |
09:34:09 |
542.80 |
82 |
09:34:09 |
542.80 |
200 |
09:34:09 |
542.80 |
2,000 |
09:34:09 |
542.80 |
2,000 |
09:34:41 |
543.00 |
1,988 |
09:34:41 |
543.00 |
1,000 |
09:34:41 |
543.00 |
2,736 |
09:35:08 |
543.00 |
1,075 |
09:35:08 |
543.00 |
847 |
09:35:08 |
543.00 |
3,000 |
09:35:50 |
543.00 |
479 |
09:35:50 |
543.00 |
3,000 |
09:36:50 |
543.00 |
5,115 |
09:37:15 |
542.80 |
4,766 |
09:37:49 |
542.70 |
1,300 |
09:37:49 |
542.70 |
2,000 |
09:38:06 |
542.80 |
529 |
09:38:06 |
542.80 |
720 |
09:38:24 |
543.10 |
6,387 |
09:38:24 |
543.10 |
243 |
09:38:46 |
543.00 |
2,000 |
09:38:46 |
543.00 |
2,000 |
09:39:16 |
543.00 |
700 |
09:39:16 |
543.00 |
915 |
09:39:16 |
543.00 |
2,000 |
09:39:23 |
543.00 |
66 |
09:39:28 |
543.00 |
1,462 |
09:39:28 |
543.00 |
325 |
09:39:28 |
543.00 |
739 |
09:39:45 |
542.90 |
1,398 |
09:39:45 |
542.90 |
1,300 |
09:39:45 |
542.90 |
1,474 |
09:39:45 |
542.90 |
1,232 |
09:40:16 |
542.90 |
1,357 |
09:40:16 |
542.90 |
2,085 |
09:40:46 |
543.00 |
2,000 |
09:40:51 |
543.00 |
1,459 |
09:40:51 |
543.00 |
2,000 |
09:41:18 |
542.80 |
191 |
09:41:23 |
542.80 |
1,083 |
09:41:23 |
542.80 |
1,539 |
09:41:28 |
542.80 |
1,475 |
09:41:33 |
542.80 |
1,407 |
09:42:47 |
542.50 |
1,494 |
09:43:16 |
542.50 |
3,391 |
09:44:04 |
542.50 |
1,697 |
09:44:04 |
542.50 |
2,442 |
09:44:21 |
542.50 |
1,227 |
09:45:26 |
542.40 |
22 |
09:45:26 |
542.40 |
1,166 |
09:45:26 |
542.40 |
1,100 |
09:45:26 |
542.40 |
1,400 |
09:45:30 |
542.30 |
220 |
09:45:30 |
542.30 |
388 |
09:47:36 |
542.50 |
1,590 |
09:47:36 |
542.50 |
4,494 |
09:49:07 |
542.50 |
3,650 |
09:49:41 |
542.40 |
1,068 |
09:51:31 |
542.10 |
2,884 |
09:51:31 |
542.10 |
1,112 |
09:51:33 |
542.10 |
1,635 |
09:52:32 |
542.00 |
1,233 |
09:52:32 |
542.00 |
1,593 |
09:52:32 |
542.00 |
916 |
09:52:32 |
542.00 |
950 |
09:54:46 |
542.50 |
1,094 |
09:54:46 |
542.50 |
2,752 |
09:55:14 |
542.50 |
683 |
09:55:14 |
542.50 |
1,200 |
09:57:02 |
542.20 |
1,031 |
09:57:41 |
542.40 |
750 |
09:57:41 |
542.40 |
249 |
09:57:46 |
542.40 |
1,050 |
09:58:02 |
542.30 |
208 |
09:58:02 |
542.30 |
1,300 |
09:58:58 |
542.10 |
3,864 |
09:59:01 |
542.30 |
1,455 |
09:59:09 |
542.30 |
3,693 |
09:59:15 |
542.50 |
1,400 |
10:00:11 |
542.40 |
1,311 |
10:00:11 |
542.40 |
2,000 |
10:00:12 |
542.40 |
832 |
10:01:15 |
542.20 |
1,100 |
10:01:46 |
542.20 |
1,000 |
10:01:46 |
542.20 |
1,700 |
10:03:04 |
542.40 |
2,000 |
10:03:04 |
542.40 |
1,200 |
10:03:14 |
542.40 |
435 |
10:03:14 |
542.40 |
2,000 |
10:04:28 |
542.60 |
950 |
10:04:38 |
542.70 |
2,783 |
10:05:22 |
542.60 |
1,564 |
10:05:22 |
542.60 |
3,000 |
10:05:22 |
542.60 |
2,000 |
10:06:03 |
542.50 |
2,000 |
10:06:10 |
542.50 |
1,358 |
10:07:18 |
542.60 |
1,526 |
10:07:18 |
542.60 |
1,420 |
10:07:54 |
542.80 |
2,000 |
10:08:40 |
543.10 |
393 |
10:08:40 |
543.10 |
2,000 |
10:08:40 |
543.10 |
1,267 |
10:08:40 |
543.10 |
2,000 |
10:09:04 |
542.80 |
1,000 |
10:09:04 |
542.80 |
500 |
10:09:04 |
542.80 |
859 |
10:09:06 |
542.70 |
1,063 |
10:09:16 |
542.90 |
1,151 |
10:09:23 |
542.80 |
955 |
10:09:53 |
542.80 |
1,300 |
10:11:47 |
542.80 |
1,500 |
10:11:59 |
542.90 |
1,340 |
10:12:04 |
542.90 |
415 |
10:12:04 |
542.90 |
2,000 |
10:12:13 |
542.90 |
2,000 |
10:13:16 |
542.90 |
4,174 |
10:14:28 |
542.90 |
1,214 |
10:14:28 |
542.90 |
1,717 |
10:14:28 |
542.90 |
2,176 |
10:15:23 |
543.00 |
752 |
10:15:23 |
543.00 |
5,115 |
10:15:24 |
543.00 |
993 |
10:15:51 |
543.00 |
2,142 |
10:15:51 |
543.00 |
919 |
10:16:53 |
542.90 |
1,034 |
10:17:23 |
542.90 |
2,000 |
10:17:26 |
542.80 |
1,092 |
10:17:56 |
542.80 |
1,200 |
10:17:56 |
542.80 |
2,350 |
10:17:56 |
542.80 |
336 |
10:17:56 |
542.80 |
1,372 |
10:17:56 |
542.80 |
1,057 |
10:18:35 |
542.90 |
4,924 |
10:19:00 |
543.20 |
5,853 |
10:19:26 |
543.30 |
5,152 |
10:20:09 |
543.40 |
2,061 |
10:20:12 |
543.40 |
829 |
10:21:26 |
543.50 |
233 |
10:21:26 |
543.50 |
1,537 |
10:21:26 |
543.50 |
919 |
10:21:26 |
543.50 |
1,163 |
10:21:31 |
543.50 |
455 |
10:21:31 |
543.50 |
1,163 |
10:21:40 |
543.50 |
300 |
10:23:50 |
543.30 |
1,585 |
10:24:08 |
543.30 |
894 |
10:24:08 |
543.30 |
2,000 |
10:24:17 |
543.30 |
2,000 |
10:24:17 |
543.30 |
100 |
10:26:29 |
543.00 |
1,122 |
10:26:29 |
543.00 |
3,325 |
10:28:21 |
542.90 |
1,197 |
10:28:21 |
542.90 |
2,000 |
10:28:46 |
542.90 |
788 |
10:28:46 |
542.90 |
2,000 |
10:30:36 |
543.10 |
1,475 |
10:30:36 |
543.10 |
1,895 |
10:30:41 |
543.10 |
960 |
10:30:49 |
543.00 |
1,031 |
10:30:49 |
543.00 |
3,574 |
10:30:50 |
543.00 |
1,289 |
10:35:37 |
543.30 |
1,200 |
10:35:37 |
543.30 |
3,872 |
10:36:34 |
543.40 |
1,066 |
10:36:34 |
543.40 |
3,210 |
10:39:00 |
543.40 |
2,148 |
10:39:00 |
543.40 |
2,147 |
10:39:33 |
543.50 |
1,000 |
10:42:41 |
543.70 |
92 |
10:42:41 |
543.70 |
700 |
10:42:41 |
543.70 |
2,901 |
10:42:41 |
543.70 |
990 |
10:46:33 |
543.70 |
700 |
10:46:33 |
543.70 |
148 |
10:46:38 |
543.70 |
2,000 |
10:46:43 |
543.70 |
2,000 |
10:51:14 |
543.90 |
401 |
10:51:14 |
543.90 |
1,200 |
10:51:14 |
543.90 |
2,563 |
10:51:14 |
543.90 |
2,000 |
10:51:45 |
543.90 |
301 |
10:51:45 |
543.90 |
2,003 |
10:51:45 |
543.90 |
2,000 |
10:54:11 |
544.20 |
435 |
10:54:11 |
544.20 |
3,000 |
10:54:16 |
544.20 |
1,900 |
10:54:56 |
544.00 |
1,518 |
10:54:56 |
544.00 |
1,186 |
10:55:24 |
543.90 |
1,727 |
11:00:00 |
543.50 |
291 |
11:00:01 |
543.50 |
227 |
11:00:10 |
543.50 |
1,332 |
11:00:23 |
543.50 |
138 |
11:00:26 |
543.50 |
2,090 |
11:01:39 |
543.90 |
216 |
11:02:17 |
543.90 |
2,000 |
11:02:17 |
543.90 |
3,500 |
11:02:17 |
543.90 |
1,615 |
11:02:23 |
543.90 |
5,115 |
11:02:24 |
543.90 |
2,000 |
11:02:29 |
543.90 |
300 |
11:02:34 |
543.90 |
1,412 |
11:02:39 |
543.90 |
1,213 |
11:03:42 |
543.90 |
1,413 |
11:03:42 |
543.90 |
2,499 |
11:03:42 |
543.90 |
587 |
11:07:05 |
543.60 |
78 |
11:07:05 |
543.60 |
3,800 |
11:07:06 |
543.60 |
1,153 |
11:10:15 |
543.30 |
414 |
11:10:15 |
543.30 |
2,603 |
11:10:15 |
543.30 |
1,295 |
11:11:05 |
543.40 |
5,115 |
11:13:34 |
543.60 |
2,000 |
11:13:39 |
543.60 |
2,000 |
11:13:43 |
543.50 |
1,238 |
11:14:01 |
544.00 |
89 |
11:14:01 |
544.00 |
1,500 |
11:14:31 |
544.20 |
2,747 |
11:14:31 |
544.20 |
1,600 |
11:15:15 |
544.60 |
3,339 |
11:15:15 |
544.60 |
1,600 |
11:15:45 |
544.60 |
31 |
11:15:45 |
544.60 |
1,588 |
11:15:45 |
544.60 |
260 |
11:15:54 |
544.60 |
1,498 |
11:15:59 |
544.50 |
500 |
11:16:15 |
544.70 |
1,997 |
11:16:20 |
544.70 |
28 |
11:16:36 |
544.70 |
980 |
11:16:36 |
544.70 |
3,354 |
11:18:00 |
544.70 |
4,121 |
11:18:35 |
544.70 |
4,893 |
11:18:35 |
544.70 |
222 |
11:18:36 |
544.70 |
1,037 |
11:19:22 |
544.80 |
120 |
11:19:22 |
544.80 |
2,000 |
11:19:27 |
544.80 |
1,292 |
11:19:52 |
544.90 |
900 |
11:20:00 |
544.90 |
1,414 |
11:20:13 |
544.90 |
1,847 |
11:20:13 |
544.90 |
1,581 |
11:20:13 |
544.90 |
54 |
11:20:13 |
544.90 |
40 |
11:20:19 |
544.90 |
5,115 |
11:20:30 |
544.80 |
1,095 |
11:20:30 |
544.80 |
200 |
11:20:30 |
544.80 |
2,320 |
11:20:30 |
544.80 |
1,500 |
11:20:46 |
544.90 |
956 |
11:20:46 |
544.90 |
80 |
11:20:56 |
544.90 |
1,008 |
11:20:56 |
544.90 |
2,100 |
11:21:01 |
544.90 |
190 |
11:21:06 |
544.90 |
1,584 |
11:21:30 |
544.90 |
661 |
11:21:30 |
544.90 |
2,000 |
11:21:42 |
544.90 |
1,116 |
11:21:42 |
544.80 |
1,174 |
11:21:42 |
544.90 |
1,607 |
11:22:00 |
544.80 |
989 |
11:22:29 |
544.90 |
1,281 |
11:22:29 |
544.90 |
238 |
11:22:29 |
544.90 |
1,174 |
11:23:00 |
544.80 |
1,065 |
11:23:00 |
544.80 |
1,089 |
11:23:00 |
544.80 |
1,170 |
11:23:38 |
544.90 |
1,299 |
11:23:38 |
544.90 |
564 |
11:23:43 |
544.90 |
2,000 |
11:23:51 |
544.90 |
2,007 |
11:24:30 |
544.80 |
12 |
11:24:30 |
544.80 |
1,221 |
11:25:12 |
544.80 |
1,244 |
11:25:12 |
544.80 |
1,200 |
11:25:17 |
544.70 |
200 |
11:25:17 |
544.70 |
1,586 |
11:25:46 |
544.70 |
140 |
11:25:46 |
544.70 |
700 |
11:27:56 |
544.60 |
1,043 |
11:28:08 |
544.60 |
1,877 |
11:28:20 |
544.60 |
1,040 |
11:28:20 |
544.60 |
400 |
11:29:35 |
544.50 |
1,209 |
11:30:35 |
544.50 |
4,836 |
11:31:06 |
544.40 |
2,115 |
11:31:06 |
544.40 |
2,000 |
11:31:36 |
544.40 |
1,321 |
11:31:43 |
544.50 |
2,000 |
11:31:48 |
544.50 |
1,473 |
11:31:48 |
544.50 |
1,000 |
11:32:07 |
544.60 |
4,661 |
11:32:21 |
544.40 |
872 |
11:32:21 |
544.40 |
300 |
11:32:21 |
544.40 |
4,616 |
11:33:36 |
544.40 |
3,612 |
11:33:37 |
544.40 |
536 |
11:33:37 |
544.40 |
894 |
11:34:19 |
544.40 |
3,007 |
11:34:24 |
544.40 |
217 |
11:34:24 |
544.40 |
842 |
11:35:15 |
544.40 |
1,120 |
11:35:20 |
544.40 |
151 |
11:35:25 |
544.40 |
101 |
11:35:25 |
544.40 |
2,000 |
11:35:30 |
544.30 |
268 |
11:35:35 |
544.30 |
588 |
11:36:00 |
544.10 |
3,627 |
11:36:00 |
544.10 |
976 |
11:36:25 |
544.10 |
1,528 |
11:37:29 |
544.30 |
3,901 |
11:37:33 |
544.30 |
1,143 |
11:38:30 |
544.10 |
1,124 |
11:38:30 |
544.10 |
1,365 |
11:38:30 |
544.10 |
140 |
11:38:30 |
544.10 |
2,000 |
11:38:39 |
543.90 |
400 |
11:38:53 |
544.10 |
4,298 |
11:38:59 |
544.10 |
1,428 |
11:40:23 |
543.90 |
5,115 |
11:40:37 |
543.90 |
2,774 |
11:40:56 |
543.90 |
488 |
11:41:01 |
543.90 |
600 |
11:41:01 |
543.90 |
200 |
11:43:53 |
543.80 |
1,397 |
11:43:53 |
544.00 |
4,401 |
11:43:54 |
543.80 |
6,168 |
11:43:54 |
543.80 |
603 |
11:45:01 |
544.20 |
2,000 |
11:45:06 |
544.20 |
896 |
11:45:06 |
544.20 |
2,000 |
11:45:19 |
544.10 |
4,924 |
11:46:02 |
543.90 |
1,504 |
11:46:02 |
543.90 |
1,707 |
11:46:02 |
543.90 |
3,408 |
11:46:35 |
543.80 |
936 |
11:46:40 |
543.80 |
750 |
11:46:40 |
543.80 |
300 |
11:46:40 |
543.80 |
2,000 |
11:47:06 |
543.80 |
2,000 |
11:47:11 |
543.80 |
1,244 |
11:47:16 |
543.80 |
1,955 |
11:47:47 |
543.80 |
2,000 |
11:47:53 |
543.80 |
1,621 |
11:47:53 |
543.80 |
555 |
11:48:02 |
543.80 |
836 |
11:48:09 |
543.80 |
1,300 |
11:48:22 |
543.80 |
300 |
11:48:39 |
543.80 |
901 |
11:49:33 |
543.70 |
1,150 |
11:49:57 |
543.80 |
1,298 |
11:49:57 |
543.80 |
202 |
11:49:59 |
543.80 |
1,519 |
11:49:59 |
543.80 |
3,615 |
11:52:16 |
543.90 |
4,507 |
11:53:28 |
543.90 |
3,800 |
11:53:32 |
544.00 |
2,373 |
11:53:37 |
544.00 |
5,913 |
11:54:24 |
543.90 |
2,139 |
11:54:48 |
543.80 |
1,727 |
11:59:08 |
544.30 |
3,665 |
11:59:08 |
544.30 |
635 |
11:59:18 |
544.20 |
2,115 |
11:59:18 |
544.20 |
1,000 |
11:59:18 |
544.20 |
2,000 |
11:59:19 |
544.20 |
1,000 |
11:59:24 |
544.20 |
1,300 |
11:59:24 |
544.20 |
297 |
11:59:24 |
544.20 |
1,400 |
11:59:24 |
544.20 |
589 |
11:59:29 |
544.20 |
400 |
11:59:29 |
544.20 |
716 |
11:59:36 |
544.40 |
2,000 |
11:59:46 |
544.40 |
761 |
11:59:46 |
544.40 |
2,000 |
11:59:53 |
544.40 |
5,115 |
12:02:50 |
544.30 |
1,001 |
12:02:50 |
544.30 |
1,600 |
12:03:14 |
544.30 |
1,558 |
12:03:23 |
544.30 |
1,100 |
12:03:28 |
544.30 |
1,100 |
12:03:33 |
544.30 |
1,076 |
12:03:33 |
544.30 |
288 |
12:03:33 |
544.30 |
1,591 |
12:03:33 |
544.30 |
300 |
12:04:06 |
544.30 |
1,558 |
12:04:06 |
544.30 |
733 |
12:04:06 |
544.30 |
2,439 |
12:04:26 |
544.30 |
3,142 |
12:04:26 |
544.30 |
1,873 |
12:04:26 |
544.30 |
100 |
12:04:58 |
544.30 |
2,036 |
12:05:02 |
544.40 |
286 |
12:05:02 |
544.40 |
695 |
12:05:02 |
544.40 |
1,463 |
12:05:02 |
544.40 |
1,261 |
12:05:02 |
544.40 |
185 |
12:06:08 |
544.60 |
5,115 |
12:06:16 |
544.60 |
1,118 |
12:06:19 |
544.60 |
133 |
12:06:19 |
544.60 |
847 |
12:06:19 |
544.60 |
2,700 |
12:06:22 |
544.60 |
1,530 |
12:06:22 |
544.60 |
2,122 |
12:07:05 |
544.60 |
1,197 |
12:07:23 |
544.60 |
401 |
12:07:23 |
544.60 |
1,197 |
12:07:23 |
544.60 |
3,641 |
12:07:51 |
544.50 |
2,000 |
12:07:59 |
544.50 |
2,000 |
12:08:04 |
544.50 |
1,224 |
12:08:17 |
544.50 |
930 |
12:08:54 |
544.50 |
1,050 |
12:09:16 |
544.50 |
1,700 |
12:09:29 |
544.50 |
1,153 |
12:10:05 |
544.40 |
4,557 |
12:10:06 |
544.40 |
300 |
12:10:12 |
544.40 |
1,141 |
12:11:20 |
544.40 |
750 |
12:11:20 |
544.40 |
1,163 |
12:11:39 |
544.30 |
1,593 |
12:11:44 |
544.30 |
1,221 |
12:12:48 |
544.30 |
1,834 |
12:12:48 |
544.30 |
2,000 |
12:14:54 |
544.40 |
500 |
12:14:54 |
544.40 |
1,730 |
12:14:54 |
544.40 |
700 |
12:14:54 |
544.40 |
600 |
12:14:57 |
544.40 |
800 |
12:15:01 |
544.50 |
582 |
12:15:01 |
544.50 |
600 |
12:15:01 |
544.50 |
642 |
12:17:07 |
544.50 |
1,810 |
12:17:18 |
544.60 |
1,166 |
12:17:18 |
544.60 |
777 |
12:17:27 |
544.50 |
1,050 |
12:17:32 |
544.50 |
2,000 |
12:17:37 |
544.50 |
2,000 |
12:17:49 |
544.50 |
1,181 |
12:18:12 |
544.40 |
828 |
12:18:24 |
544.40 |
1,281 |
12:18:24 |
544.40 |
3,058 |
12:21:22 |
544.10 |
2,000 |
12:21:26 |
544.00 |
2,134 |
12:21:45 |
544.00 |
3,740 |
12:21:45 |
544.00 |
1,375 |
12:21:54 |
544.00 |
1,092 |
12:24:01 |
543.70 |
4,143 |
12:24:25 |
543.70 |
1,524 |
12:24:45 |
543.60 |
1,166 |
12:24:45 |
543.60 |
2,000 |
12:24:46 |
543.60 |
1,187 |
12:26:23 |
543.80 |
4,591 |
12:26:24 |
543.80 |
5,115 |
12:26:58 |
543.90 |
1,266 |
12:26:58 |
543.90 |
1,048 |
12:27:52 |
543.90 |
3,112 |
12:28:03 |
544.00 |
2,073 |
12:28:03 |
544.00 |
536 |
12:28:03 |
544.00 |
750 |
12:28:48 |
544.00 |
4,156 |
12:29:31 |
543.90 |
1,000 |
12:29:31 |
543.90 |
1,000 |
12:29:31 |
543.90 |
1,000 |
12:29:31 |
543.90 |
400 |
12:29:45 |
544.00 |
153 |
12:30:02 |
544.00 |
1,502 |
12:30:21 |
544.00 |
1,166 |
12:30:21 |
544.00 |
1,065 |
12:30:39 |
544.00 |
100 |
12:30:44 |
544.00 |
443 |
12:31:01 |
544.10 |
5,115 |
12:31:53 |
544.50 |
1,050 |
12:31:58 |
544.50 |
2,000 |
12:32:53 |
544.50 |
1,362 |
12:32:53 |
544.50 |
973 |
12:32:53 |
544.50 |
2,417 |
12:34:01 |
544.40 |
4,026 |
12:34:51 |
544.50 |
395 |
12:34:55 |
544.50 |
900 |
12:38:14 |
544.60 |
1,847 |
12:38:14 |
544.60 |
3,248 |
12:38:18 |
544.50 |
3,502 |
12:39:12 |
544.60 |
799 |
12:39:41 |
544.50 |
216 |
12:39:41 |
544.50 |
950 |
12:41:41 |
544.40 |
140 |
12:41:41 |
544.40 |
3,629 |
12:41:41 |
544.40 |
167 |
12:41:44 |
544.40 |
1,536 |
12:44:31 |
544.70 |
1,000 |
12:44:31 |
544.70 |
1,166 |
12:44:31 |
544.70 |
900 |
12:44:31 |
544.70 |
2,000 |
12:44:36 |
544.70 |
1,318 |
12:45:20 |
544.60 |
2,138 |
12:45:44 |
544.60 |
1,270 |
12:47:49 |
544.60 |
3,880 |
12:47:54 |
544.60 |
1,470 |
12:49:11 |
544.70 |
5,016 |
12:50:18 |
544.50 |
1,174 |
12:50:18 |
544.50 |
2,477 |
12:50:18 |
544.50 |
1,244 |
12:55:00 |
544.40 |
141 |
12:55:00 |
544.40 |
2,000 |
12:55:00 |
544.40 |
1,198 |
12:55:00 |
544.40 |
1,292 |
12:57:51 |
544.30 |
1,114 |
12:57:51 |
544.30 |
3,607 |
12:58:18 |
544.30 |
1,259 |
12:59:02 |
544.30 |
3,667 |
12:59:03 |
544.30 |
1,516 |
13:02:13 |
544.70 |
600 |
13:02:13 |
544.70 |
2,399 |
13:02:18 |
544.70 |
618 |
13:03:16 |
544.70 |
2,000 |
13:03:16 |
544.70 |
140 |
13:03:16 |
544.70 |
900 |
13:03:17 |
544.70 |
2,000 |
13:06:16 |
544.70 |
818 |
13:06:48 |
544.70 |
1,371 |
13:06:48 |
544.70 |
3,636 |
13:14:11 |
544.20 |
3,156 |
13:14:29 |
544.20 |
1,137 |
13:14:29 |
544.20 |
464 |
13:18:14 |
544.20 |
1,166 |
13:18:14 |
544.20 |
1,671 |
13:18:14 |
544.20 |
841 |
13:18:14 |
544.20 |
1,121 |
13:18:32 |
544.20 |
3,962 |
13:18:43 |
544.40 |
640 |
13:19:00 |
544.40 |
230 |
13:19:00 |
544.40 |
1,209 |
13:19:05 |
544.40 |
140 |
13:19:05 |
544.40 |
500 |
13:19:30 |
544.40 |
401 |
13:19:30 |
544.40 |
2,000 |
13:19:30 |
544.40 |
1,209 |
13:19:35 |
544.40 |
700 |
13:20:41 |
544.30 |
1,133 |
13:20:41 |
544.30 |
1,682 |
13:20:41 |
544.30 |
2,680 |
13:23:49 |
544.20 |
4,056 |
13:24:20 |
544.10 |
1,275 |
13:25:29 |
543.80 |
1,043 |
13:25:35 |
543.80 |
69 |
13:25:35 |
543.80 |
2,762 |
13:26:15 |
543.80 |
1,121 |
13:26:46 |
543.70 |
4,004 |
13:27:59 |
543.60 |
1,933 |
13:27:59 |
543.60 |
2,951 |
13:28:17 |
543.60 |
1,668 |
13:28:34 |
543.40 |
3,464 |
13:28:39 |
543.40 |
2,000 |
13:28:59 |
543.30 |
1,578 |
13:28:59 |
543.30 |
3,537 |
13:29:24 |
543.30 |
3,980 |
13:29:24 |
543.30 |
1,135 |
13:30:01 |
543.50 |
1,300 |
13:30:01 |
543.50 |
2,000 |
13:30:10 |
543.50 |
1,894 |
13:30:14 |
543.50 |
5,115 |
13:30:39 |
543.40 |
2,751 |
13:30:39 |
543.40 |
200 |
13:30:43 |
543.40 |
1,060 |
13:30:44 |
543.40 |
912 |
13:30:44 |
543.40 |
100 |
13:35:33 |
543.50 |
495 |
13:35:33 |
543.50 |
3,514 |
13:35:33 |
543.50 |
182 |
13:35:34 |
543.50 |
1,107 |
13:36:17 |
543.50 |
700 |
13:36:28 |
543.50 |
3,352 |
13:36:38 |
543.40 |
928 |
13:36:39 |
543.40 |
4,187 |
13:36:45 |
543.40 |
1,457 |
13:41:44 |
543.00 |
1,534 |
13:41:44 |
543.00 |
2,790 |
13:42:31 |
543.30 |
5,115 |
13:42:33 |
543.30 |
4,423 |
13:45:45 |
543.50 |
5,115 |
13:48:17 |
543.50 |
794 |
13:48:47 |
543.50 |
4,321 |
13:49:01 |
543.80 |
50 |
13:49:01 |
543.80 |
2,000 |
13:49:06 |
543.80 |
50 |
13:49:06 |
543.80 |
2,000 |
13:49:11 |
543.80 |
50 |
13:49:16 |
543.80 |
1,662 |
13:49:16 |
543.80 |
1,267 |
13:49:16 |
543.80 |
50 |
13:49:16 |
543.80 |
500 |
13:49:16 |
543.80 |
1,166 |
13:49:16 |
543.80 |
2,000 |
13:49:21 |
543.80 |
1,267 |
13:49:21 |
543.80 |
50 |
13:49:21 |
543.80 |
2,000 |
13:49:26 |
543.80 |
1,267 |
13:49:26 |
543.80 |
1,000 |
13:49:26 |
543.80 |
50 |
13:49:26 |
543.80 |
2,000 |
13:49:31 |
543.80 |
900 |
13:49:31 |
543.80 |
1,267 |
13:49:31 |
543.80 |
50 |
13:52:43 |
543.50 |
1,379 |
13:52:47 |
543.50 |
450 |
13:52:47 |
543.50 |
2,365 |
13:52:47 |
543.50 |
500 |
13:53:33 |
543.50 |
1,232 |
13:56:05 |
543.50 |
918 |
13:56:20 |
543.50 |
1,711 |
13:56:29 |
543.50 |
1,225 |
13:56:41 |
543.50 |
1,331 |
13:56:41 |
543.50 |
451 |
13:56:41 |
543.50 |
600 |
13:59:42 |
543.50 |
3,125 |
13:59:44 |
543.50 |
50 |
13:59:44 |
543.50 |
2,000 |
13:59:49 |
543.50 |
50 |
13:59:54 |
543.50 |
50 |
13:59:54 |
543.50 |
2,000 |
14:00:08 |
543.40 |
2,958 |
14:00:18 |
543.40 |
85 |
14:00:18 |
543.40 |
2,072 |
14:00:42 |
543.40 |
773 |
14:00:42 |
543.40 |
750 |
14:00:42 |
543.40 |
500 |
14:01:54 |
543.30 |
3,759 |
14:02:10 |
543.30 |
800 |
14:02:38 |
543.20 |
1,095 |
14:02:49 |
543.30 |
3,597 |
14:02:50 |
543.30 |
4,672 |
14:03:04 |
543.30 |
1,300 |
14:05:07 |
543.10 |
3,696 |
14:05:32 |
543.10 |
1,610 |
14:06:46 |
542.90 |
3,828 |
14:07:30 |
543.00 |
5,115 |
14:08:37 |
543.10 |
5,115 |
14:08:48 |
543.10 |
5,115 |
14:08:55 |
543.10 |
2,587 |
14:08:55 |
543.10 |
2,528 |
14:08:56 |
543.10 |
1,356 |
14:09:42 |
543.10 |
3,746 |
14:09:47 |
543.10 |
563 |
14:09:47 |
543.10 |
500 |
14:10:15 |
543.20 |
1,141 |
14:10:15 |
543.20 |
2,000 |
14:10:15 |
543.20 |
1,024 |
14:10:15 |
543.20 |
1,261 |
14:10:15 |
543.20 |
1,661 |
14:10:19 |
543.10 |
1,618 |
14:10:19 |
543.10 |
200 |
14:10:26 |
543.10 |
500 |
14:10:26 |
543.10 |
50 |
14:10:31 |
543.10 |
2,120 |
14:10:31 |
543.10 |
2,579 |
14:12:22 |
543.40 |
1,415 |
14:12:22 |
543.40 |
3,700 |
14:12:27 |
543.40 |
50 |
14:12:27 |
543.40 |
2,071 |
14:12:27 |
543.40 |
750 |
14:12:32 |
543.40 |
1,168 |
14:12:32 |
543.40 |
1,300 |
14:12:32 |
543.40 |
750 |
14:12:32 |
543.40 |
50 |
14:12:32 |
543.40 |
800 |
14:14:02 |
543.30 |
3,919 |
14:14:03 |
543.20 |
161 |
14:14:03 |
543.20 |
2,124 |
14:14:49 |
543.20 |
541 |
14:14:49 |
543.20 |
507 |
14:15:10 |
543.20 |
1,058 |
14:15:10 |
543.20 |
781 |
14:16:09 |
543.30 |
5,115 |
14:18:06 |
543.10 |
4,543 |
14:18:07 |
543.10 |
1,000 |
14:18:36 |
543.10 |
500 |
14:18:37 |
543.10 |
3,698 |
14:18:51 |
543.10 |
500 |
14:18:51 |
543.10 |
50 |
14:20:21 |
543.30 |
4,475 |
14:20:37 |
543.20 |
3,204 |
14:20:38 |
543.30 |
702 |
14:20:38 |
543.30 |
1,166 |
14:20:38 |
543.30 |
1,244 |
14:20:38 |
543.30 |
26 |
14:22:44 |
543.30 |
1,031 |
14:22:44 |
543.30 |
2,625 |
14:22:44 |
543.30 |
1,000 |
14:22:57 |
543.40 |
50 |
14:22:57 |
543.40 |
444 |
14:23:02 |
543.40 |
500 |
14:23:02 |
543.40 |
1,089 |
14:23:02 |
543.40 |
50 |
14:23:07 |
543.40 |
500 |
14:23:07 |
543.40 |
50 |
14:23:07 |
543.40 |
2,121 |
14:26:10 |
543.70 |
50 |
14:26:15 |
543.70 |
50 |
14:26:21 |
543.70 |
2,000 |
14:26:29 |
543.70 |
1,100 |
14:26:29 |
543.70 |
50 |
14:26:29 |
543.70 |
2,000 |
14:29:08 |
543.70 |
1,400 |
14:29:08 |
543.70 |
50 |
14:29:08 |
543.70 |
1,186 |
14:29:13 |
543.70 |
98 |
14:29:13 |
543.70 |
50 |
14:29:13 |
543.70 |
707 |
14:29:13 |
543.70 |
2,121 |
14:30:01 |
543.70 |
4,532 |
14:30:32 |
543.80 |
900 |
14:30:32 |
543.80 |
341 |
14:30:40 |
543.90 |
3,657 |
14:30:58 |
543.50 |
50 |
14:30:58 |
543.50 |
1,221 |
14:31:01 |
543.40 |
754 |
14:31:06 |
543.40 |
1,050 |
14:31:12 |
543.30 |
2,283 |
14:31:12 |
543.30 |
1,974 |
14:31:22 |
543.10 |
50 |
14:31:22 |
543.10 |
500 |
14:31:27 |
543.60 |
1,166 |
14:31:27 |
543.60 |
50 |
14:31:27 |
543.60 |
500 |
14:31:27 |
543.60 |
637 |
14:31:32 |
543.60 |
688 |
14:31:32 |
543.60 |
1,200 |
14:31:32 |
543.60 |
1,221 |
14:31:32 |
543.60 |
50 |
14:31:32 |
543.50 |
1,200 |
14:31:32 |
543.50 |
1,100 |
14:31:37 |
543.60 |
500 |
14:31:37 |
543.60 |
1,221 |
14:31:37 |
543.60 |
1,200 |
14:31:37 |
543.60 |
50 |
14:31:37 |
543.60 |
2,000 |
14:31:37 |
543.60 |
676 |
14:31:37 |
543.60 |
512 |
14:31:44 |
543.40 |
5,115 |
14:31:51 |
543.10 |
5,115 |
14:31:58 |
543.10 |
50 |
14:31:59 |
543.10 |
1,363 |
14:32:00 |
543.10 |
500 |
14:32:00 |
543.10 |
50 |
14:32:05 |
543.10 |
500 |
14:32:05 |
543.10 |
50 |
14:32:05 |
543.10 |
2,000 |
14:32:11 |
543.10 |
2,139 |
14:32:11 |
543.10 |
2,976 |
14:32:13 |
543.20 |
1,586 |
14:32:14 |
543.20 |
2,159 |
14:32:16 |
543.30 |
1,676 |
14:32:21 |
543.20 |
2,004 |
14:32:22 |
543.30 |
240 |
14:32:22 |
543.30 |
50 |
14:32:27 |
543.40 |
1,050 |
14:32:32 |
543.30 |
626 |
14:32:32 |
543.30 |
3,000 |
14:32:32 |
543.40 |
2,000 |
14:32:32 |
543.40 |
750 |
14:32:32 |
543.40 |
50 |
14:32:37 |
543.30 |
2,425 |
14:32:37 |
543.30 |
2,000 |
14:32:37 |
543.30 |
1,100 |
14:32:37 |
543.30 |
994 |
14:32:37 |
543.30 |
500 |
14:32:37 |
543.30 |
50 |
14:32:44 |
543.30 |
500 |
14:32:44 |
543.30 |
1,300 |
14:32:44 |
543.30 |
50 |
14:32:44 |
543.30 |
106 |
14:32:49 |
543.30 |
500 |
14:32:49 |
543.30 |
50 |
14:32:55 |
543.10 |
5,115 |
14:33:05 |
543.20 |
50 |
14:33:05 |
543.20 |
500 |
14:33:10 |
543.20 |
500 |
14:33:10 |
543.20 |
50 |
14:33:15 |
543.20 |
50 |
14:33:23 |
543.10 |
1,000 |
14:33:23 |
543.10 |
2,991 |
14:33:23 |
543.10 |
849 |
14:33:23 |
543.10 |
50 |
14:33:23 |
543.10 |
354 |
14:33:28 |
543.10 |
1,456 |
14:33:28 |
543.10 |
50 |
14:33:30 |
543.10 |
3,700 |
14:33:41 |
543.20 |
50 |
14:33:41 |
543.20 |
1,166 |
14:33:41 |
543.20 |
59 |
14:33:46 |
543.20 |
50 |
14:33:51 |
543.20 |
50 |
14:33:56 |
543.30 |
500 |
14:34:03 |
543.10 |
3,339 |
14:34:12 |
543.10 |
3,130 |
14:34:12 |
543.10 |
1,000 |
14:34:12 |
543.10 |
500 |
14:34:12 |
543.10 |
300 |
14:34:18 |
543.10 |
1,115 |
14:34:18 |
543.10 |
4,000 |
14:34:37 |
543.30 |
1,436 |
14:35:43 |
543.10 |
1,097 |
14:35:43 |
543.10 |
2,378 |
14:36:00 |
543.10 |
1,064 |
14:36:00 |
543.10 |
514 |
14:36:00 |
543.00 |
4,817 |
14:36:40 |
542.90 |
850 |
14:36:40 |
542.90 |
834 |
14:36:40 |
542.90 |
1,704 |
14:36:40 |
542.90 |
428 |
14:36:40 |
542.90 |
2,814 |
14:36:40 |
542.90 |
1,012 |
14:36:45 |
542.90 |
1,173 |
14:36:45 |
542.90 |
2,124 |
14:36:57 |
542.80 |
5,115 |
14:37:11 |
542.90 |
1,260 |
14:37:11 |
542.90 |
2,000 |
14:37:11 |
542.90 |
1,100 |
14:37:29 |
542.80 |
536 |
14:37:29 |
542.80 |
979 |
14:37:29 |
542.80 |
1,600 |
14:37:29 |
542.70 |
2,000 |
14:37:34 |
542.80 |
500 |
14:37:58 |
542.80 |
4,583 |
14:38:02 |
542.80 |
5,115 |
14:38:03 |
542.80 |
4,656 |
14:38:14 |
542.90 |
1,252 |
14:38:32 |
542.80 |
17 |
14:38:32 |
542.80 |
3,800 |
14:38:41 |
542.80 |
2,359 |
14:39:02 |
542.80 |
2,892 |
14:39:04 |
542.80 |
1,316 |
14:39:16 |
542.80 |
2,000 |
14:39:21 |
543.10 |
2,000 |
14:39:21 |
543.10 |
979 |
14:39:21 |
543.10 |
1,151 |
14:39:21 |
543.10 |
149 |
14:39:26 |
543.00 |
4,426 |
14:39:31 |
542.80 |
1,021 |
14:39:39 |
542.90 |
1,050 |
14:39:44 |
542.90 |
894 |
14:39:50 |
542.90 |
1,725 |
14:40:03 |
542.80 |
3,513 |
14:40:03 |
542.80 |
1,327 |
14:41:10 |
542.90 |
710 |
14:41:10 |
542.90 |
1,298 |
14:41:15 |
542.90 |
2,000 |
14:41:15 |
542.90 |
905 |
14:42:14 |
542.60 |
247 |
14:42:14 |
542.60 |
746 |
14:42:14 |
542.60 |
2,000 |
14:42:14 |
542.60 |
1,065 |
14:42:21 |
542.70 |
401 |
14:42:21 |
542.70 |
1,224 |
14:43:09 |
542.50 |
3,537 |
14:43:10 |
542.60 |
936 |
14:43:10 |
542.60 |
1,340 |
14:43:22 |
542.60 |
1,172 |
14:43:22 |
542.60 |
1,200 |
14:43:22 |
542.60 |
2,000 |
14:43:50 |
542.60 |
2,000 |
14:44:00 |
542.60 |
2,287 |
14:44:54 |
542.70 |
204 |
14:44:54 |
542.70 |
1,989 |
14:44:54 |
542.70 |
1,163 |
14:44:54 |
542.70 |
1,759 |
14:44:59 |
542.60 |
916 |
14:45:02 |
542.60 |
4,949 |
14:45:33 |
542.60 |
1,563 |
14:45:33 |
542.60 |
2,419 |
14:45:34 |
542.60 |
1,806 |
14:46:11 |
542.90 |
3,323 |
14:46:32 |
543.10 |
1,027 |
14:46:43 |
543.00 |
3,900 |
14:47:57 |
542.80 |
1,232 |
14:49:11 |
542.90 |
1,683 |
14:49:11 |
542.90 |
1,255 |
14:49:11 |
542.90 |
1,400 |
14:49:50 |
542.90 |
423 |
14:49:50 |
542.90 |
4,692 |
14:50:14 |
542.80 |
5,072 |
14:50:50 |
543.30 |
1,174 |
14:51:02 |
543.30 |
151 |
14:51:02 |
543.30 |
1,210 |
14:51:02 |
543.30 |
1,600 |
14:51:10 |
543.20 |
5,115 |
14:51:11 |
543.20 |
1,593 |
14:51:43 |
543.20 |
1,358 |
14:52:12 |
543.50 |
1,654 |
14:52:12 |
543.50 |
1,752 |
14:52:12 |
543.50 |
1,197 |
14:52:34 |
543.40 |
2,742 |
14:52:35 |
543.40 |
1,192 |
14:52:35 |
543.40 |
300 |
14:52:58 |
543.00 |
94 |
14:52:58 |
543.00 |
3,232 |
14:53:01 |
543.00 |
625 |
14:53:01 |
543.00 |
1,000 |
14:54:06 |
542.80 |
2,000 |
14:54:07 |
542.90 |
1,314 |
14:54:07 |
542.90 |
991 |
14:54:07 |
542.90 |
1,048 |
14:54:32 |
542.70 |
128 |
14:54:36 |
542.70 |
3,311 |
14:55:54 |
542.60 |
946 |
14:55:54 |
542.60 |
1,100 |
14:55:54 |
542.60 |
1,163 |
14:55:54 |
542.50 |
2,000 |
14:56:32 |
542.70 |
502 |
14:56:32 |
542.70 |
1,163 |
14:56:32 |
542.70 |
1,500 |
14:56:32 |
542.70 |
1,926 |
14:58:41 |
543.00 |
1,715 |
14:58:41 |
543.00 |
2,000 |
14:58:41 |
543.00 |
1,400 |
14:59:49 |
542.60 |
5,111 |
15:00:05 |
542.50 |
348 |
15:00:05 |
542.50 |
1,255 |
15:00:05 |
542.50 |
1,000 |
15:00:05 |
542.50 |
1,200 |
15:00:05 |
542.50 |
1,000 |
15:00:10 |
542.50 |
1,255 |
15:02:18 |
542.70 |
3,962 |
15:02:19 |
542.70 |
1,539 |
15:03:58 |
542.70 |
2,270 |
15:03:59 |
542.70 |
1,823 |
15:05:17 |
542.80 |
3,806 |
15:05:17 |
542.80 |
722 |
15:05:45 |
542.80 |
473 |
15:05:45 |
542.80 |
1,200 |
15:06:11 |
542.80 |
102 |
15:06:11 |
542.80 |
3,300 |
15:06:21 |
542.80 |
858 |
15:07:22 |
543.00 |
1,166 |
15:07:22 |
543.00 |
1,254 |
15:07:22 |
543.00 |
60 |
15:07:22 |
543.00 |
1,735 |
15:07:22 |
543.00 |
828 |
15:07:22 |
543.00 |
46 |
15:07:37 |
543.20 |
966 |
15:07:37 |
543.20 |
900 |
15:07:42 |
543.20 |
31 |
15:07:42 |
543.20 |
2,465 |
15:08:04 |
543.20 |
1,400 |
15:08:04 |
543.20 |
1,186 |
15:08:04 |
543.20 |
5,115 |
15:08:09 |
543.20 |
1,043 |
15:08:14 |
543.20 |
308 |
15:08:14 |
543.20 |
1,400 |
15:08:14 |
543.20 |
600 |
15:08:22 |
543.20 |
715 |
15:08:22 |
543.20 |
500 |
15:08:22 |
543.20 |
3,822 |
15:09:28 |
543.10 |
1,177 |
15:09:33 |
543.10 |
2,000 |
15:09:33 |
543.10 |
1,324 |
15:11:13 |
543.00 |
416 |
15:11:13 |
543.00 |
4,699 |
15:11:31 |
543.00 |
2,000 |
15:11:39 |
543.00 |
2,000 |
15:11:40 |
543.00 |
1,000 |
15:11:50 |
543.00 |
575 |
15:11:50 |
543.00 |
650 |
15:12:22 |
542.80 |
1,100 |
15:12:22 |
542.80 |
336 |
15:12:31 |
543.00 |
4,134 |
15:13:01 |
543.00 |
866 |
15:13:01 |
543.00 |
1,200 |
15:13:01 |
543.00 |
1,174 |
15:13:01 |
543.00 |
140 |
15:13:01 |
543.00 |
956 |
15:13:01 |
543.00 |
2,385 |
15:13:01 |
543.00 |
2,730 |
15:13:06 |
543.00 |
750 |
15:13:06 |
543.00 |
751 |
15:13:17 |
543.00 |
2,000 |
15:13:17 |
543.00 |
2,000 |
15:14:44 |
542.90 |
3,824 |
15:15:00 |
543.00 |
536 |
15:15:00 |
543.00 |
4,386 |
15:15:06 |
543.00 |
1,000 |
15:15:06 |
543.00 |
1,000 |
15:15:06 |
543.00 |
1,166 |
15:15:06 |
543.00 |
2,000 |
15:15:11 |
543.10 |
1,088 |
15:15:15 |
542.90 |
3,288 |
15:16:06 |
542.90 |
3,506 |
15:16:06 |
543.00 |
1,196 |
15:16:11 |
542.90 |
1,689 |
15:17:29 |
542.90 |
2,145 |
15:17:29 |
542.90 |
1,301 |
15:17:30 |
542.90 |
240 |
15:18:21 |
542.80 |
1,592 |
15:18:21 |
542.80 |
2,649 |
15:18:22 |
542.80 |
310 |
15:18:22 |
542.80 |
1,163 |
15:18:55 |
543.00 |
1,101 |
15:18:55 |
543.00 |
2,000 |
15:18:55 |
543.00 |
2,000 |
15:20:35 |
542.90 |
66 |
15:20:35 |
542.90 |
713 |
15:20:35 |
542.90 |
3,110 |
15:21:21 |
542.60 |
1,774 |
15:21:26 |
542.60 |
2,413 |
15:21:26 |
542.60 |
2,000 |
15:21:26 |
542.60 |
226 |
15:21:46 |
542.60 |
223 |
15:22:13 |
542.60 |
3,200 |
15:22:30 |
542.70 |
879 |
15:22:30 |
542.70 |
800 |
15:22:52 |
542.50 |
2,000 |
15:23:03 |
542.50 |
1,507 |
15:23:03 |
542.50 |
330 |
15:23:49 |
542.70 |
2,000 |
15:23:49 |
542.70 |
1,683 |
15:23:49 |
542.70 |
2,828 |
15:25:04 |
542.40 |
326 |
15:25:04 |
542.40 |
1,200 |
15:25:04 |
542.40 |
15 |
15:25:10 |
542.40 |
58 |
15:25:11 |
542.40 |
1,257 |
15:25:11 |
542.40 |
166 |
15:28:30 |
542.60 |
5,115 |
15:28:33 |
542.60 |
2,000 |
15:28:39 |
542.60 |
2,000 |
15:28:48 |
542.70 |
1,050 |
15:28:53 |
542.70 |
1,166 |
15:28:53 |
542.70 |
750 |
15:28:53 |
542.70 |
2,000 |
15:28:58 |
542.70 |
1,123 |
15:28:58 |
542.70 |
2,000 |
15:29:06 |
542.60 |
2,000 |
15:29:06 |
542.60 |
2,000 |
15:30:19 |
543.00 |
5,115 |
15:30:33 |
543.20 |
3,550 |
15:30:48 |
543.40 |
5,115 |
15:30:52 |
543.40 |
1,162 |
15:30:52 |
543.40 |
1,162 |
15:30:52 |
543.40 |
1,300 |
15:30:52 |
543.40 |
1,209 |
15:30:52 |
543.40 |
1,200 |
15:30:57 |
543.40 |
500 |
15:30:57 |
543.40 |
900 |
15:31:02 |
543.40 |
1,566 |
15:31:02 |
543.40 |
500 |
15:31:07 |
543.40 |
851 |
15:31:07 |
543.40 |
1,162 |
15:31:07 |
543.40 |
1,162 |
15:31:07 |
543.40 |
1,100 |
15:31:07 |
543.40 |
1,209 |
15:31:07 |
543.40 |
500 |
15:31:07 |
543.40 |
2,000 |
15:31:09 |
543.30 |
1,162 |
15:31:09 |
543.30 |
327 |
15:31:09 |
543.30 |
1,300 |
15:31:09 |
543.30 |
800 |
15:31:09 |
543.30 |
650 |
15:31:17 |
543.30 |
1,100 |
15:31:17 |
543.30 |
500 |
15:31:17 |
543.30 |
2,000 |
15:31:17 |
543.30 |
2,000 |
15:31:22 |
543.30 |
500 |
15:31:22 |
543.30 |
2,000 |
15:31:27 |
543.30 |
500 |
15:31:27 |
543.30 |
1,209 |
15:31:56 |
543.40 |
245 |
15:31:56 |
543.40 |
815 |
15:31:56 |
543.40 |
712 |
15:31:56 |
543.40 |
4,400 |
15:32:51 |
543.40 |
442 |
15:32:51 |
543.40 |
2,000 |
15:32:51 |
543.40 |
1,300 |
15:34:05 |
543.50 |
257 |
15:34:05 |
543.50 |
1,166 |
15:34:05 |
543.50 |
4,880 |
15:35:16 |
543.50 |
3,886 |
15:36:53 |
543.30 |
839 |
15:36:56 |
543.30 |
308 |
15:37:16 |
543.60 |
400 |
15:37:16 |
543.60 |
2,000 |
15:37:16 |
543.60 |
4,038 |
15:37:29 |
543.60 |
2,000 |
15:37:34 |
543.50 |
950 |
15:37:34 |
543.50 |
1,162 |
15:38:22 |
543.50 |
1,346 |
15:38:35 |
543.80 |
2,000 |
15:38:40 |
543.80 |
2,000 |
15:38:40 |
543.80 |
2,000 |
15:38:45 |
543.80 |
163 |
15:38:45 |
543.80 |
2,000 |
15:39:40 |
543.30 |
4,116 |
15:39:50 |
543.50 |
1,471 |
15:40:00 |
543.40 |
1,854 |
15:40:07 |
543.40 |
2,115 |
15:41:44 |
543.30 |
4,885 |
15:41:51 |
543.30 |
1,095 |
15:42:22 |
543.20 |
3,863 |
15:42:23 |
543.10 |
620 |
15:42:23 |
543.10 |
2,000 |
15:42:23 |
543.10 |
327 |
15:42:27 |
543.00 |
1,597 |
15:42:27 |
543.00 |
295 |
15:42:27 |
543.00 |
327 |
15:42:40 |
543.30 |
2,000 |
15:42:40 |
543.30 |
2,000 |
15:42:44 |
543.30 |
2,939 |
15:42:45 |
543.30 |
75 |
15:42:51 |
543.20 |
212 |
15:42:51 |
543.20 |
1,175 |
15:42:51 |
543.20 |
1,000 |
15:42:51 |
543.20 |
1,200 |
15:43:13 |
543.30 |
502 |
15:44:02 |
543.20 |
200 |
15:44:02 |
543.20 |
4,184 |
15:44:07 |
543.10 |
327 |
15:44:32 |
543.20 |
2,681 |
15:45:04 |
543.50 |
2,121 |
15:45:04 |
543.50 |
1,001 |
15:45:09 |
543.40 |
1,591 |
15:45:09 |
543.40 |
2,409 |
15:45:23 |
543.40 |
698 |
15:45:23 |
543.40 |
500 |
15:46:35 |
543.50 |
1,425 |
15:46:35 |
543.50 |
1,174 |
15:46:35 |
543.50 |
1,600 |
15:47:56 |
543.80 |
1,256 |
15:47:56 |
543.80 |
1,231 |
15:47:59 |
543.70 |
800 |
15:47:59 |
543.70 |
1,896 |
15:47:59 |
543.80 |
2,471 |
15:48:00 |
543.70 |
900 |
15:48:03 |
543.70 |
1,644 |
15:48:07 |
543.80 |
2,000 |
15:48:12 |
543.80 |
900 |
15:48:12 |
543.80 |
1,221 |
15:48:17 |
543.80 |
973 |
15:48:17 |
543.80 |
811 |
15:48:51 |
543.50 |
160 |
15:48:51 |
543.50 |
38 |
15:48:51 |
543.50 |
3,700 |
15:49:18 |
543.50 |
1,100 |
15:50:36 |
543.50 |
1,500 |
15:50:37 |
543.50 |
1,188 |
15:50:37 |
543.50 |
1,903 |
15:50:37 |
543.50 |
791 |
15:51:45 |
543.60 |
1,086 |
15:51:45 |
543.60 |
1,717 |
15:51:45 |
543.60 |
1,200 |
15:51:45 |
543.60 |
1,162 |
15:51:45 |
543.60 |
417 |
15:52:30 |
543.60 |
1,001 |
15:52:30 |
543.60 |
3,920 |
15:53:41 |
543.50 |
1,074 |
15:53:52 |
543.50 |
1,052 |
15:53:52 |
543.50 |
900 |
15:54:18 |
543.50 |
871 |
15:54:18 |
543.50 |
1,200 |
15:55:27 |
543.60 |
3,843 |
15:56:07 |
543.70 |
1,642 |
15:56:07 |
543.70 |
1,151 |
15:56:07 |
543.70 |
276 |
15:56:07 |
543.70 |
1,464 |
15:56:07 |
543.70 |
1,057 |
15:56:07 |
543.70 |
61 |
15:56:07 |
543.70 |
708 |
15:56:32 |
543.70 |
2,918 |
15:56:32 |
543.70 |
1,079 |
15:56:32 |
543.70 |
473 |
15:56:38 |
543.70 |
1,472 |
15:56:38 |
543.70 |
2,000 |
15:56:44 |
543.70 |
900 |
15:56:49 |
543.70 |
289 |
15:56:49 |
543.70 |
811 |
15:57:50 |
543.80 |
4,502 |
15:57:54 |
543.80 |
1,300 |
15:58:05 |
543.70 |
3,487 |
15:58:06 |
543.70 |
5,094 |
15:58:11 |
543.70 |
4,453 |
15:58:39 |
543.60 |
1,090 |
15:58:45 |
543.50 |
477 |
15:58:51 |
543.50 |
958 |
15:58:53 |
543.50 |
1,016 |
15:58:56 |
543.50 |
955 |
15:58:58 |
543.50 |
1,167 |
15:59:56 |
543.60 |
1,061 |
15:59:56 |
543.60 |
5,115 |
15:59:59 |
543.50 |
550 |
16:00:01 |
543.50 |
865 |
16:00:02 |
543.50 |
843 |
16:00:12 |
543.50 |
1,049 |
16:01:07 |
543.60 |
32 |
16:01:11 |
543.60 |
936 |
16:01:29 |
543.60 |
2,084 |
16:01:29 |
543.60 |
303 |
16:01:52 |
543.70 |
3,871 |
16:01:59 |
543.70 |
303 |
16:02:12 |
544.00 |
2,000 |
16:02:20 |
544.00 |
2,000 |
16:02:20 |
544.00 |
1,300 |
16:02:20 |
544.00 |
1,200 |
16:02:20 |
544.00 |
1,300 |
16:02:20 |
544.00 |
2,000 |
16:02:25 |
544.00 |
1,374 |
16:02:25 |
544.00 |
1,000 |
16:02:25 |
544.00 |
1,200 |
16:02:25 |
544.00 |
1,100 |
16:02:25 |
544.00 |
2,000 |
16:02:30 |
544.00 |
640 |
16:02:30 |
544.00 |
1,200 |
16:02:30 |
544.00 |
1,200 |
16:02:30 |
544.00 |
2,813 |
16:02:30 |
544.00 |
2,000 |
16:02:33 |
543.80 |
261 |
16:02:33 |
543.80 |
1,200 |
16:02:33 |
543.80 |
2,386 |
16:03:09 |
543.80 |
1,035 |
16:04:20 |
543.90 |
4,966 |
16:05:32 |
543.90 |
1,844 |
16:05:32 |
543.90 |
3,271 |
16:05:33 |
543.90 |
1,042 |
16:06:53 |
543.90 |
3,935 |
16:07:27 |
543.60 |
295 |
16:07:37 |
543.60 |
1,700 |
16:07:50 |
543.60 |
1,105 |
16:08:12 |
543.60 |
1,721 |
16:10:38 |
543.60 |
1,373 |
16:10:43 |
543.60 |
4,220 |
16:11:18 |
543.90 |
2,000 |
16:11:18 |
543.90 |
1,100 |
16:11:18 |
543.90 |
200 |
16:11:18 |
543.90 |
1,244 |
16:11:18 |
543.90 |
1,200 |
16:11:18 |
543.90 |
1,100 |
16:11:18 |
543.90 |
2,000 |
16:11:23 |
543.90 |
1,244 |
16:11:29 |
543.80 |
2,729 |
16:11:29 |
543.80 |
1,267 |
16:11:30 |
543.80 |
1,226 |
16:11:37 |
543.80 |
1,534 |
16:11:53 |
543.80 |
783 |
16:12:02 |
543.70 |
2,955 |
16:12:02 |
543.80 |
2,624 |
16:12:07 |
543.70 |
1,714 |
16:12:07 |
543.70 |
2,121 |
16:12:26 |
543.60 |
1,252 |
16:12:26 |
543.60 |
2,184 |
16:12:27 |
543.60 |
1,043 |
16:12:27 |
543.60 |
170 |
16:12:58 |
543.60 |
2,621 |
16:12:58 |
543.60 |
189 |
16:12:59 |
543.60 |
39 |
16:13:00 |
543.60 |
741 |
16:13:00 |
543.60 |
1,400 |
16:13:41 |
543.50 |
2,000 |
16:13:41 |
543.50 |
1,136 |
16:13:52 |
543.50 |
200 |
16:13:52 |
543.50 |
992 |
16:14:33 |
543.40 |
225 |
16:14:33 |
543.40 |
4,248 |
16:15:03 |
543.40 |
1,200 |
16:15:36 |
543.60 |
2,369 |
16:15:40 |
543.60 |
2,331 |
16:15:41 |
543.60 |
1,563 |
16:15:41 |
543.60 |
1,209 |
16:15:41 |
543.60 |
1,162 |
16:15:41 |
543.60 |
1,659 |
16:15:41 |
543.60 |
1,200 |
16:15:45 |
543.60 |
2,000 |
16:15:46 |
543.60 |
852 |
16:15:46 |
543.60 |
1,414 |
16:17:05 |
543.70 |
2,000 |
16:17:05 |
543.70 |
1,889 |
16:17:05 |
543.70 |
1,071 |
16:17:05 |
543.70 |
1,345 |
16:17:10 |
543.70 |
2,000 |
16:17:10 |
543.70 |
837 |
16:17:20 |
543.70 |
182 |
16:17:20 |
543.70 |
1,085 |
16:18:24 |
543.60 |
3,831 |
16:18:34 |
543.60 |
32 |
16:18:34 |
543.60 |
161 |
16:18:34 |
543.60 |
803 |
16:18:34 |
543.60 |
2,067 |
16:18:34 |
543.60 |
836 |
16:18:34 |
543.60 |
916 |
16:18:34 |
543.60 |
198 |
16:18:49 |
543.50 |
858 |
16:18:56 |
543.50 |
26 |
16:18:56 |
543.50 |
129 |
16:18:56 |
543.50 |
108 |
16:18:56 |
543.50 |
542 |
16:19:00 |
543.50 |
63 |
16:19:00 |
543.50 |
313 |
16:19:37 |
543.70 |
1,200 |
16:19:37 |
543.70 |
2,000 |
16:19:38 |
543.70 |
620 |
16:19:38 |
543.70 |
1,287 |
16:19:38 |
543.70 |
1,100 |
16:19:38 |
543.70 |
2,000 |
16:19:39 |
543.70 |
15 |
16:19:39 |
543.70 |
52 |
16:19:39 |
543.70 |
24 |
16:19:39 |
543.70 |
257 |
16:19:39 |
543.70 |
124 |
16:19:39 |
543.70 |
88 |
16:19:39 |
543.70 |
1,100 |
16:19:39 |
543.70 |
93 |
16:19:40 |
543.60 |
25 |
16:19:40 |
543.60 |
125 |
16:19:40 |
543.60 |
625 |
16:19:54 |
543.50 |
33 |
16:19:54 |
543.50 |
165 |
16:19:54 |
543.50 |
826 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Loren Wulfsohn
Head: Shareholder Services
+ 44 (0) 207 991 8918