HSBC HOLDINGS PLC
14 September 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: |
14 September 2016 |
|
|
Number of ordinary shares of US$0.50 each purchased: |
4,066,722 |
Highest price paid per share: |
£5.6840 |
|
|
Lowest price paid per share: |
£5.5760 |
|
|
Volume weighted average price paid per share: |
£5.6290 |
Following the purchase of these shares, the Company holds 76,846,864 of its ordinary shares in treasury and has 19,848,646,286 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,848,646,286. 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 |
08:01:07 |
559.50 |
425 |
08:01:08 |
559.50 |
400 |
08:01:08 |
559.50 |
300 |
08:01:08 |
559.50 |
238 |
08:01:11 |
559.50 |
300 |
08:01:11 |
559.50 |
300 |
08:01:11 |
559.50 |
258 |
08:01:12 |
559.50 |
400 |
08:01:12 |
559.50 |
300 |
08:01:15 |
559.50 |
400 |
08:01:15 |
559.50 |
192 |
08:01:35 |
560.00 |
1,422 |
08:01:35 |
560.00 |
300 |
08:01:35 |
560.00 |
74 |
08:01:48 |
560.10 |
1,335 |
08:01:51 |
560.50 |
814 |
08:01:51 |
560.50 |
397 |
08:01:54 |
560.50 |
1,759 |
08:01:54 |
560.50 |
1,427 |
08:02:02 |
560.10 |
1,229 |
08:02:03 |
560.10 |
100 |
08:02:04 |
560.10 |
1,920 |
08:02:04 |
560.10 |
1,636 |
08:02:04 |
560.00 |
1,275 |
08:02:11 |
560.00 |
532 |
08:02:12 |
560.00 |
3,532 |
08:02:12 |
560.00 |
1,512 |
08:02:32 |
559.90 |
2,045 |
08:02:32 |
559.90 |
1,556 |
08:02:32 |
559.90 |
1,555 |
08:03:29 |
560.40 |
4,900 |
08:03:45 |
560.40 |
5,665 |
08:04:21 |
560.30 |
3,385 |
08:04:21 |
560.30 |
2,352 |
08:04:21 |
560.30 |
696 |
08:04:26 |
560.00 |
5,695 |
08:04:26 |
560.00 |
1,304 |
08:04:52 |
559.80 |
4,426 |
08:04:52 |
559.80 |
407 |
08:05:08 |
559.80 |
2,214 |
08:05:10 |
559.80 |
1,947 |
08:05:11 |
559.80 |
1,473 |
08:05:41 |
560.10 |
1,628 |
08:05:41 |
560.10 |
1,000 |
08:05:46 |
560.10 |
1,217 |
08:05:46 |
560.10 |
1,000 |
08:05:49 |
559.90 |
5,583 |
08:05:49 |
559.90 |
112 |
08:05:57 |
559.80 |
3,653 |
08:06:08 |
559.70 |
1,283 |
08:06:26 |
560.30 |
1,415 |
08:06:36 |
560.30 |
1,387 |
08:06:36 |
560.30 |
980 |
08:06:39 |
560.30 |
1,300 |
08:06:39 |
560.30 |
900 |
08:06:56 |
560.50 |
6,080 |
08:07:14 |
560.30 |
1,200 |
08:07:25 |
560.20 |
1,200 |
08:07:25 |
560.20 |
940 |
08:07:25 |
560.20 |
900 |
08:07:29 |
560.00 |
1,506 |
08:07:29 |
560.00 |
1,189 |
08:07:29 |
560.00 |
1,000 |
08:07:29 |
560.00 |
1,000 |
08:07:29 |
560.00 |
1,000 |
08:07:30 |
560.00 |
1,775 |
08:07:30 |
560.00 |
1,000 |
08:07:30 |
560.00 |
1,000 |
08:07:30 |
560.00 |
1,000 |
08:07:30 |
560.00 |
224 |
08:07:38 |
559.90 |
2,980 |
08:08:02 |
559.70 |
5,520 |
08:08:19 |
559.50 |
965 |
08:08:29 |
559.70 |
400 |
08:08:35 |
559.80 |
2,516 |
08:08:35 |
559.80 |
1,131 |
08:08:47 |
559.90 |
6,532 |
08:09:06 |
559.90 |
2,351 |
08:09:06 |
559.90 |
1,400 |
08:09:06 |
559.90 |
1,276 |
08:09:06 |
559.90 |
976 |
08:09:12 |
559.60 |
5,453 |
08:09:29 |
559.50 |
5,349 |
08:09:29 |
559.50 |
170 |
08:10:02 |
559.30 |
5,695 |
08:10:10 |
559.20 |
4,276 |
08:10:10 |
559.20 |
1,364 |
08:10:27 |
559.20 |
1,334 |
08:10:27 |
559.20 |
1,310 |
08:10:27 |
559.20 |
1,131 |
08:10:27 |
559.20 |
1,000 |
08:10:27 |
559.20 |
920 |
08:10:44 |
558.20 |
5,695 |
08:11:12 |
558.10 |
1,218 |
08:11:15 |
558.10 |
2,000 |
08:11:15 |
558.10 |
1,618 |
08:11:15 |
558.10 |
1,167 |
08:11:15 |
558.10 |
910 |
08:11:30 |
558.10 |
3,947 |
08:11:30 |
558.10 |
623 |
08:11:58 |
558.30 |
2,000 |
08:12:00 |
558.30 |
1,000 |
08:12:00 |
558.30 |
973 |
08:12:00 |
558.30 |
549 |
08:12:06 |
558.10 |
3,849 |
08:12:06 |
558.10 |
2,321 |
08:12:06 |
558.10 |
1,000 |
08:12:06 |
558.10 |
846 |
08:12:30 |
557.70 |
4,829 |
08:12:55 |
558.00 |
5,585 |
08:12:55 |
558.10 |
3,031 |
08:12:55 |
558.00 |
2,000 |
08:12:55 |
557.90 |
530 |
08:13:33 |
558.20 |
1,375 |
08:13:33 |
558.10 |
660 |
08:13:33 |
558.20 |
400 |
08:13:38 |
558.00 |
1,750 |
08:13:38 |
558.10 |
660 |
08:13:38 |
557.90 |
660 |
08:13:38 |
558.00 |
449 |
08:13:40 |
557.90 |
958 |
08:13:42 |
557.90 |
1,889 |
08:13:42 |
557.90 |
1,529 |
08:13:42 |
557.90 |
1,246 |
08:13:42 |
557.90 |
1,000 |
08:13:42 |
557.90 |
302 |
08:13:59 |
557.70 |
4,266 |
08:14:30 |
557.70 |
1,417 |
08:14:30 |
557.70 |
44 |
08:14:37 |
557.80 |
1,823 |
08:14:37 |
557.80 |
1,096 |
08:14:43 |
557.70 |
4,229 |
08:14:43 |
557.80 |
2,134 |
08:14:43 |
557.70 |
1,466 |
08:15:00 |
558.00 |
5,085 |
08:15:00 |
558.00 |
337 |
08:15:24 |
558.00 |
5,217 |
08:15:24 |
558.00 |
478 |
08:15:37 |
557.60 |
2,628 |
08:15:48 |
557.90 |
768 |
08:15:53 |
557.90 |
1,000 |
08:16:09 |
558.00 |
1,041 |
08:16:11 |
558.10 |
1,477 |
08:16:13 |
558.00 |
4,548 |
08:16:13 |
558.00 |
106 |
08:16:37 |
558.10 |
1,400 |
08:16:37 |
558.10 |
360 |
08:16:42 |
558.10 |
1,100 |
08:16:42 |
558.10 |
1,000 |
08:16:42 |
558.10 |
899 |
08:16:42 |
558.10 |
360 |
08:16:44 |
558.00 |
1,380 |
08:16:44 |
558.00 |
750 |
08:16:44 |
558.00 |
737 |
08:16:46 |
558.00 |
2,713 |
08:17:06 |
558.30 |
5,006 |
08:17:06 |
558.30 |
689 |
08:17:39 |
557.70 |
5,579 |
08:17:54 |
557.70 |
5,695 |
08:18:15 |
558.00 |
3,750 |
08:18:15 |
558.00 |
1,831 |
08:18:43 |
558.10 |
2,000 |
08:18:43 |
558.10 |
1,300 |
08:18:43 |
558.20 |
862 |
08:18:43 |
558.10 |
670 |
08:18:43 |
558.20 |
518 |
08:18:43 |
558.10 |
345 |
08:18:57 |
557.70 |
4,317 |
08:18:57 |
557.70 |
1,378 |
08:19:28 |
558.00 |
5,695 |
08:19:54 |
558.00 |
901 |
08:19:54 |
558.00 |
510 |
08:19:54 |
558.00 |
490 |
08:20:13 |
557.80 |
121 |
08:20:14 |
557.80 |
5,574 |
08:20:33 |
558.20 |
2,262 |
08:20:33 |
558.20 |
1,000 |
08:20:33 |
558.20 |
1,000 |
08:20:33 |
558.20 |
953 |
08:20:33 |
558.20 |
480 |
08:20:58 |
558.10 |
5,376 |
08:20:58 |
558.10 |
319 |
08:21:25 |
558.00 |
5,695 |
08:21:45 |
558.10 |
3,851 |
08:21:45 |
558.10 |
1,844 |
08:22:01 |
558.00 |
75 |
08:22:13 |
558.10 |
1,300 |
08:22:13 |
558.10 |
1,300 |
08:22:13 |
558.10 |
810 |
08:22:13 |
558.10 |
497 |
08:22:18 |
557.90 |
854 |
08:22:18 |
557.90 |
810 |
08:22:18 |
557.90 |
497 |
08:22:25 |
557.80 |
1,250 |
08:22:29 |
557.90 |
117 |
08:22:31 |
557.90 |
888 |
08:22:31 |
557.90 |
332 |
08:22:32 |
557.90 |
1,262 |
08:22:33 |
557.90 |
1,603 |
08:23:06 |
557.80 |
4,146 |
08:23:06 |
557.90 |
1,285 |
08:23:06 |
557.90 |
1,200 |
08:23:06 |
557.90 |
1,000 |
08:23:06 |
557.90 |
921 |
08:23:06 |
557.90 |
868 |
08:23:06 |
557.90 |
314 |
08:23:06 |
557.80 |
206 |
08:23:20 |
557.80 |
551 |
08:23:38 |
557.90 |
1,439 |
08:23:38 |
557.90 |
921 |
08:23:38 |
557.90 |
314 |
08:23:52 |
558.00 |
2,000 |
08:24:03 |
558.00 |
2,000 |
08:24:03 |
558.00 |
1,400 |
08:24:08 |
558.00 |
2,000 |
08:24:08 |
558.00 |
1,300 |
08:24:25 |
558.20 |
4,422 |
08:24:26 |
558.20 |
1,900 |
08:24:26 |
558.20 |
481 |
08:24:35 |
558.20 |
433 |
08:24:36 |
558.20 |
3,660 |
08:24:36 |
558.20 |
750 |
08:25:01 |
558.10 |
5,695 |
08:25:01 |
558.10 |
1,534 |
08:25:27 |
558.00 |
721 |
08:25:27 |
558.00 |
410 |
08:25:32 |
558.00 |
1,402 |
08:25:32 |
558.00 |
1,084 |
08:25:32 |
558.00 |
1,000 |
08:25:32 |
558.00 |
44 |
08:25:49 |
558.00 |
5,695 |
08:26:12 |
558.20 |
2,162 |
08:26:12 |
558.20 |
1,600 |
08:26:12 |
558.20 |
984 |
08:26:12 |
558.20 |
927 |
08:26:12 |
558.20 |
22 |
08:26:19 |
558.20 |
280 |
08:26:20 |
558.20 |
800 |
08:26:20 |
558.20 |
800 |
08:26:20 |
558.20 |
800 |
08:26:20 |
558.20 |
700 |
08:26:20 |
558.20 |
500 |
08:26:20 |
558.20 |
500 |
08:26:20 |
558.20 |
422 |
08:26:22 |
558.20 |
833 |
08:27:03 |
558.40 |
1,410 |
08:27:03 |
558.40 |
700 |
08:27:03 |
558.40 |
600 |
08:27:03 |
558.40 |
500 |
08:27:03 |
558.40 |
500 |
08:27:03 |
558.40 |
240 |
08:27:03 |
558.40 |
43 |
08:27:39 |
558.60 |
5,695 |
08:27:39 |
558.60 |
3,637 |
08:27:39 |
558.60 |
2,058 |
08:27:48 |
558.60 |
1,300 |
08:27:48 |
558.60 |
458 |
08:28:01 |
558.50 |
5,599 |
08:28:26 |
558.50 |
5,695 |
08:28:47 |
558.60 |
5,695 |
08:29:06 |
558.60 |
4,852 |
08:29:06 |
558.60 |
843 |
08:29:37 |
558.70 |
1,400 |
08:29:37 |
558.70 |
1,400 |
08:29:37 |
558.70 |
1,166 |
08:29:37 |
558.70 |
474 |
08:29:37 |
558.70 |
471 |
08:29:37 |
558.70 |
340 |
08:29:37 |
558.70 |
265 |
08:29:37 |
558.70 |
143 |
08:29:49 |
558.60 |
4,575 |
08:29:49 |
558.60 |
1,120 |
08:30:32 |
558.50 |
4,299 |
08:30:32 |
558.50 |
1,396 |
08:30:45 |
558.40 |
354 |
08:31:19 |
558.50 |
5,695 |
08:31:24 |
558.60 |
600 |
08:31:24 |
558.60 |
370 |
08:31:29 |
558.60 |
4,280 |
08:31:29 |
558.60 |
264 |
08:31:29 |
558.60 |
159 |
08:31:45 |
558.60 |
5,431 |
08:31:54 |
558.70 |
1,700 |
08:31:54 |
558.70 |
1,100 |
08:31:54 |
558.70 |
524 |
08:32:01 |
558.70 |
2,370 |
08:32:20 |
558.60 |
5,695 |
08:32:46 |
558.50 |
2,674 |
08:32:46 |
558.50 |
1,682 |
08:32:47 |
558.50 |
1,339 |
08:33:06 |
558.40 |
2,979 |
08:33:06 |
558.40 |
807 |
08:33:06 |
558.40 |
262 |
08:33:07 |
558.40 |
1,646 |
08:33:30 |
558.10 |
4,082 |
08:33:31 |
558.10 |
1,565 |
08:34:03 |
558.00 |
5,646 |
08:34:20 |
557.90 |
121 |
08:34:22 |
557.90 |
5,574 |
08:34:44 |
558.00 |
5,695 |
08:35:20 |
558.10 |
5,695 |
08:35:52 |
558.20 |
1,000 |
08:35:52 |
558.20 |
811 |
08:35:53 |
558.20 |
1,591 |
08:35:53 |
558.20 |
1,221 |
08:35:53 |
558.20 |
73 |
08:35:59 |
558.20 |
5,695 |
08:35:59 |
558.20 |
1,397 |
08:35:59 |
558.20 |
931 |
08:36:23 |
558.20 |
4,409 |
08:37:05 |
558.40 |
1,166 |
08:37:05 |
558.40 |
1,000 |
08:37:05 |
558.40 |
814 |
08:37:10 |
558.40 |
2,000 |
08:37:10 |
558.40 |
1,070 |
08:37:22 |
558.30 |
1,625 |
08:37:22 |
558.30 |
1,400 |
08:37:22 |
558.30 |
1,400 |
08:37:22 |
558.30 |
1,200 |
08:37:22 |
558.30 |
1,000 |
08:37:22 |
558.30 |
695 |
08:37:50 |
558.20 |
3,155 |
08:37:50 |
558.20 |
884 |
08:38:14 |
558.20 |
5,491 |
08:38:54 |
558.80 |
2,000 |
08:38:54 |
558.80 |
1,000 |
08:38:55 |
558.80 |
617 |
08:38:55 |
558.80 |
406 |
08:38:55 |
558.80 |
406 |
08:38:59 |
558.70 |
4,554 |
08:38:59 |
558.70 |
1,100 |
08:38:59 |
558.70 |
41 |
08:39:21 |
558.40 |
5,695 |
08:39:21 |
558.40 |
900 |
08:39:21 |
558.40 |
453 |
08:40:24 |
558.70 |
5,695 |
08:40:25 |
558.70 |
3,595 |
08:40:25 |
558.70 |
1,100 |
08:40:25 |
558.70 |
1,000 |
08:40:51 |
558.50 |
5,405 |
08:41:38 |
559.00 |
4,444 |
08:41:38 |
559.00 |
624 |
08:41:38 |
559.00 |
563 |
08:41:48 |
559.00 |
2,841 |
08:41:48 |
559.00 |
2,379 |
08:42:16 |
558.90 |
5,063 |
08:42:34 |
558.90 |
932 |
08:42:34 |
558.90 |
256 |
08:42:34 |
558.90 |
44 |
08:43:02 |
558.80 |
4,510 |
08:43:02 |
558.80 |
351 |
08:43:16 |
558.70 |
5,695 |
08:43:57 |
558.50 |
5,674 |
08:44:16 |
558.50 |
2,000 |
08:44:16 |
558.50 |
1,584 |
08:44:16 |
558.50 |
1,500 |
08:44:16 |
558.50 |
1,400 |
08:44:16 |
558.50 |
795 |
08:44:16 |
558.50 |
312 |
08:45:14 |
558.40 |
4,119 |
08:45:14 |
558.40 |
3,192 |
08:45:14 |
558.40 |
1,576 |
08:45:14 |
558.40 |
1,529 |
08:45:14 |
558.40 |
950 |
08:45:51 |
558.60 |
3,298 |
08:45:51 |
558.60 |
1,557 |
08:46:01 |
558.80 |
5,194 |
08:47:00 |
559.00 |
1,395 |
08:47:00 |
559.00 |
1,000 |
08:47:05 |
559.00 |
4,444 |
08:47:05 |
559.00 |
3,479 |
08:47:05 |
559.00 |
1,582 |
08:47:05 |
559.00 |
1,563 |
08:47:05 |
559.00 |
962 |
08:47:05 |
559.00 |
42 |
08:47:31 |
558.40 |
1,134 |
08:47:36 |
558.40 |
1,759 |
08:48:13 |
558.50 |
3,247 |
08:48:13 |
558.50 |
1,586 |
08:48:13 |
558.50 |
862 |
08:48:51 |
558.60 |
4,782 |
08:48:51 |
558.60 |
888 |
08:49:26 |
558.60 |
1,475 |
08:49:26 |
558.60 |
1,200 |
08:49:26 |
558.60 |
1,040 |
08:49:26 |
558.60 |
1,000 |
08:49:26 |
558.60 |
995 |
08:49:26 |
558.60 |
897 |
08:49:39 |
558.60 |
2,346 |
08:49:39 |
558.60 |
1,936 |
08:49:39 |
558.60 |
645 |
08:50:37 |
558.70 |
5,459 |
08:50:37 |
558.70 |
3 |
08:50:47 |
558.70 |
4,910 |
08:52:00 |
558.90 |
4,444 |
08:52:00 |
558.90 |
980 |
08:52:10 |
558.80 |
752 |
08:52:16 |
558.80 |
90 |
08:52:44 |
558.80 |
1,000 |
08:52:44 |
558.80 |
950 |
08:52:44 |
558.80 |
907 |
08:52:44 |
558.80 |
155 |
08:52:56 |
558.60 |
5,261 |
08:52:56 |
558.60 |
2,312 |
08:52:56 |
558.60 |
2,032 |
08:52:56 |
558.60 |
1,000 |
08:52:56 |
558.60 |
434 |
08:52:56 |
558.60 |
351 |
08:52:57 |
558.60 |
1,000 |
08:52:57 |
558.60 |
207 |
08:53:26 |
558.60 |
5,695 |
08:53:27 |
558.50 |
1,141 |
08:54:02 |
558.20 |
1,000 |
08:54:02 |
558.20 |
600 |
08:54:02 |
558.20 |
600 |
08:54:02 |
558.20 |
600 |
08:54:02 |
558.20 |
600 |
08:54:02 |
558.20 |
600 |
08:54:22 |
558.60 |
1,300 |
08:54:28 |
558.60 |
2,220 |
08:54:32 |
558.60 |
1,900 |
08:54:32 |
558.60 |
606 |
08:54:37 |
558.50 |
2,695 |
08:54:37 |
558.50 |
2,000 |
08:54:37 |
558.50 |
1,190 |
08:54:37 |
558.50 |
1,000 |
08:55:42 |
558.60 |
1,000 |
08:55:51 |
558.60 |
1,000 |
08:55:51 |
558.50 |
950 |
08:55:53 |
558.50 |
1,978 |
08:55:53 |
558.50 |
1,689 |
08:55:53 |
558.50 |
1,400 |
08:55:53 |
558.50 |
1,100 |
08:55:53 |
558.50 |
1,000 |
08:55:53 |
558.50 |
563 |
08:55:53 |
558.50 |
362 |
08:56:24 |
558.70 |
5,695 |
08:57:00 |
558.70 |
5,695 |
08:57:28 |
558.70 |
5,605 |
08:57:46 |
558.60 |
5,200 |
08:57:46 |
558.60 |
495 |
08:58:24 |
558.70 |
3,411 |
08:58:24 |
558.70 |
1,487 |
08:58:24 |
558.70 |
770 |
08:58:58 |
558.60 |
3,081 |
08:58:58 |
558.60 |
2,614 |
08:59:25 |
558.50 |
1,671 |
08:59:26 |
558.50 |
4,865 |
08:59:26 |
558.50 |
830 |
08:59:39 |
558.60 |
2,000 |
08:59:39 |
558.60 |
1,499 |
08:59:39 |
558.60 |
1,000 |
08:59:39 |
558.60 |
16 |
09:00:20 |
558.70 |
5,360 |
09:00:20 |
558.70 |
280 |
09:00:20 |
558.70 |
55 |
09:01:06 |
558.80 |
4,207 |
09:01:06 |
558.80 |
346 |
09:01:11 |
558.70 |
1,000 |
09:01:38 |
558.80 |
5,286 |
09:01:38 |
558.80 |
409 |
09:02:08 |
558.70 |
1,333 |
09:02:18 |
558.90 |
2,691 |
09:02:18 |
558.90 |
1,620 |
09:02:18 |
558.90 |
415 |
09:02:44 |
559.30 |
4,752 |
09:03:44 |
559.40 |
4,292 |
09:03:44 |
559.40 |
1,465 |
09:03:44 |
559.40 |
950 |
09:03:44 |
559.40 |
879 |
09:04:10 |
559.20 |
3,729 |
09:06:04 |
559.60 |
5,398 |
09:06:04 |
559.60 |
281 |
09:06:31 |
559.30 |
59 |
09:06:32 |
559.30 |
1,333 |
09:06:32 |
559.30 |
549 |
09:06:36 |
559.30 |
3,514 |
09:06:36 |
559.30 |
234 |
09:07:30 |
559.50 |
4,006 |
09:07:30 |
559.50 |
1,800 |
09:07:30 |
559.50 |
1,200 |
09:07:30 |
559.50 |
1,000 |
09:07:30 |
559.50 |
769 |
09:07:30 |
559.50 |
710 |
09:07:39 |
559.50 |
800 |
09:08:13 |
559.50 |
4,455 |
09:08:13 |
559.50 |
1,300 |
09:08:27 |
559.60 |
3,679 |
09:08:27 |
559.60 |
2,016 |
09:08:56 |
559.60 |
5,559 |
09:08:56 |
559.60 |
136 |
09:09:24 |
559.80 |
2,772 |
09:09:24 |
559.80 |
2,258 |
09:09:24 |
559.80 |
665 |
09:09:59 |
559.70 |
439 |
09:10:42 |
560.10 |
3,652 |
09:10:42 |
560.10 |
1,000 |
09:11:11 |
560.10 |
5,695 |
09:11:22 |
560.00 |
950 |
09:11:22 |
560.00 |
154 |
09:11:22 |
560.00 |
50 |
09:11:30 |
560.00 |
4,917 |
09:11:30 |
560.00 |
694 |
09:12:03 |
560.30 |
2,961 |
09:12:03 |
560.30 |
1,349 |
09:12:03 |
560.30 |
368 |
09:12:59 |
560.40 |
5,859 |
09:12:59 |
560.40 |
600 |
09:13:25 |
560.20 |
3,526 |
09:13:25 |
560.20 |
1,458 |
09:14:34 |
560.50 |
4,879 |
09:14:34 |
560.50 |
1,000 |
09:14:34 |
560.50 |
226 |
09:15:15 |
560.50 |
4,822 |
09:16:05 |
560.70 |
200 |
09:16:24 |
560.70 |
2,789 |
09:16:24 |
560.70 |
1,467 |
09:16:24 |
560.70 |
1,021 |
09:16:48 |
561.00 |
2,000 |
09:16:48 |
561.00 |
1,000 |
09:17:03 |
561.00 |
5,695 |
09:17:03 |
561.00 |
1,000 |
09:17:08 |
561.00 |
1,000 |
09:17:43 |
561.10 |
4,829 |
09:17:43 |
561.10 |
171 |
09:18:11 |
561.00 |
93 |
09:18:16 |
561.00 |
145 |
09:18:33 |
561.30 |
2,000 |
09:18:33 |
561.30 |
1,200 |
09:19:21 |
561.70 |
800 |
09:19:25 |
561.70 |
300 |
09:19:26 |
561.80 |
1,596 |
09:19:52 |
561.90 |
3,546 |
09:19:52 |
561.90 |
1,498 |
09:19:52 |
561.90 |
437 |
09:20:32 |
561.60 |
1,057 |
09:20:32 |
561.60 |
750 |
09:20:47 |
561.90 |
2,000 |
09:20:47 |
561.90 |
996 |
09:21:30 |
561.90 |
2,828 |
09:21:30 |
561.90 |
1,700 |
09:21:30 |
561.90 |
538 |
09:21:32 |
561.90 |
2,695 |
09:21:32 |
561.90 |
2,000 |
09:21:32 |
561.90 |
1,000 |
09:21:32 |
561.90 |
629 |
09:22:20 |
561.70 |
3,121 |
09:22:20 |
561.70 |
2,221 |
09:22:20 |
561.70 |
1,000 |
09:22:35 |
561.60 |
3,670 |
09:22:35 |
561.60 |
1,583 |
09:23:28 |
561.60 |
4,239 |
09:23:28 |
561.60 |
151 |
09:23:41 |
561.60 |
4,250 |
09:23:41 |
561.60 |
1,445 |
09:23:44 |
561.60 |
1,222 |
09:24:58 |
561.80 |
1,000 |
09:24:58 |
561.80 |
400 |
09:25:27 |
562.10 |
413 |
09:25:27 |
562.10 |
300 |
09:25:32 |
562.10 |
2,000 |
09:25:51 |
562.10 |
5,576 |
09:25:51 |
562.10 |
119 |
09:26:12 |
561.90 |
1,434 |
09:26:26 |
561.80 |
5,068 |
09:26:26 |
561.80 |
627 |
09:27:02 |
561.70 |
5,695 |
09:27:51 |
562.10 |
1,128 |
09:27:54 |
562.10 |
100 |
09:28:13 |
562.00 |
4,535 |
09:28:13 |
562.00 |
3,614 |
09:28:13 |
562.00 |
500 |
09:29:48 |
562.50 |
4,695 |
09:30:27 |
562.70 |
3,531 |
09:30:27 |
562.70 |
2,164 |
09:31:06 |
562.50 |
2,352 |
09:31:06 |
562.50 |
2,100 |
09:31:06 |
562.50 |
1,243 |
09:32:56 |
562.10 |
3,279 |
09:32:56 |
562.10 |
2,000 |
09:32:56 |
562.10 |
1,981 |
09:32:56 |
562.10 |
1,507 |
09:32:56 |
562.10 |
1,000 |
09:32:56 |
562.10 |
435 |
09:32:56 |
562.10 |
98 |
09:32:57 |
562.10 |
1,090 |
09:33:05 |
561.90 |
1,422 |
09:33:05 |
561.90 |
189 |
09:33:09 |
561.90 |
1,147 |
09:33:09 |
561.90 |
725 |
09:33:09 |
561.90 |
100 |
09:33:29 |
562.10 |
5,695 |
09:33:29 |
562.10 |
2,000 |
09:33:29 |
562.10 |
500 |
09:33:34 |
562.10 |
2,978 |
09:33:34 |
562.10 |
1,069 |
09:33:34 |
562.10 |
217 |
09:34:34 |
562.50 |
4,922 |
09:35:15 |
562.50 |
800 |
09:35:34 |
562.60 |
4,537 |
09:36:04 |
562.70 |
5,695 |
09:36:09 |
562.70 |
1,000 |
09:36:09 |
562.70 |
169 |
09:37:05 |
562.80 |
267 |
09:37:10 |
562.80 |
2,829 |
09:37:10 |
562.80 |
1,474 |
09:37:11 |
562.70 |
2,575 |
09:37:11 |
562.70 |
176 |
09:38:37 |
563.40 |
2,000 |
09:38:37 |
563.40 |
1,000 |
09:38:45 |
563.50 |
1,500 |
09:38:45 |
563.50 |
95 |
09:38:58 |
563.40 |
3,432 |
09:38:59 |
563.40 |
2,263 |
09:39:33 |
563.40 |
1,024 |
09:39:38 |
563.40 |
3,676 |
09:39:38 |
563.40 |
670 |
09:39:38 |
563.40 |
169 |
09:39:54 |
563.60 |
1,222 |
09:40:17 |
563.50 |
1,159 |
09:40:18 |
563.50 |
4,477 |
09:40:18 |
563.50 |
59 |
09:41:03 |
563.50 |
1,634 |
09:41:05 |
563.50 |
2,047 |
09:41:05 |
563.50 |
1,528 |
09:42:10 |
563.40 |
1,314 |
09:42:24 |
563.40 |
5,695 |
09:42:24 |
563.40 |
4,381 |
09:43:04 |
563.00 |
1,788 |
09:43:05 |
563.00 |
3,907 |
09:43:50 |
563.10 |
2,249 |
09:43:50 |
563.10 |
2,015 |
09:43:50 |
563.10 |
800 |
09:43:54 |
563.00 |
1,000 |
09:43:54 |
563.00 |
239 |
09:44:10 |
562.80 |
1,000 |
09:44:49 |
562.90 |
3,228 |
09:44:49 |
562.90 |
2,000 |
09:44:49 |
562.90 |
1,297 |
09:44:49 |
562.90 |
1,100 |
09:44:49 |
562.90 |
1,000 |
09:44:49 |
562.90 |
298 |
09:44:49 |
562.90 |
263 |
09:45:08 |
562.70 |
354 |
09:45:39 |
562.90 |
4,162 |
09:45:39 |
562.90 |
1,533 |
09:46:27 |
562.80 |
3,990 |
09:46:27 |
562.80 |
1,442 |
09:47:00 |
562.80 |
2,017 |
09:47:00 |
562.80 |
1,000 |
09:47:01 |
562.80 |
1,312 |
09:47:01 |
562.80 |
1,264 |
09:47:41 |
562.80 |
148 |
09:47:52 |
562.80 |
2,749 |
09:47:52 |
562.80 |
2,677 |
09:47:52 |
562.80 |
121 |
09:47:53 |
562.80 |
3,995 |
09:47:53 |
562.80 |
1,000 |
09:47:53 |
562.80 |
700 |
09:48:15 |
562.80 |
1,257 |
09:48:29 |
562.70 |
398 |
09:48:30 |
562.70 |
4,580 |
09:48:30 |
562.70 |
47 |
09:49:13 |
562.80 |
2,009 |
09:49:13 |
562.80 |
1,899 |
09:49:13 |
562.80 |
697 |
09:49:23 |
562.80 |
1,000 |
09:49:23 |
562.80 |
405 |
09:49:23 |
562.80 |
300 |
09:49:48 |
562.70 |
4,695 |
09:49:48 |
562.70 |
622 |
09:50:17 |
562.80 |
5,153 |
09:50:17 |
562.80 |
542 |
09:50:48 |
562.80 |
1,229 |
09:50:52 |
562.80 |
4,248 |
09:51:23 |
562.70 |
2,854 |
09:51:23 |
562.70 |
2,841 |
09:52:02 |
562.60 |
5,111 |
09:52:02 |
562.60 |
584 |
09:53:11 |
562.60 |
130 |
09:53:44 |
562.70 |
5,256 |
09:53:44 |
562.70 |
4,529 |
09:53:44 |
562.70 |
444 |
09:53:44 |
562.70 |
439 |
09:54:35 |
562.80 |
5,695 |
09:54:35 |
562.80 |
1,322 |
09:54:39 |
562.80 |
300 |
09:54:59 |
562.80 |
4,000 |
09:55:03 |
562.80 |
1,200 |
09:55:03 |
562.80 |
16 |
09:55:27 |
562.80 |
2,097 |
09:55:27 |
562.80 |
1,228 |
09:55:27 |
562.80 |
1,000 |
09:55:27 |
562.80 |
774 |
09:55:27 |
562.80 |
452 |
09:55:56 |
562.80 |
2,770 |
09:55:56 |
562.80 |
1,900 |
09:55:56 |
562.80 |
87 |
09:57:22 |
562.80 |
4,388 |
09:57:22 |
562.80 |
824 |
09:57:22 |
562.80 |
483 |
09:57:25 |
562.80 |
5,044 |
09:58:05 |
562.80 |
1,100 |
09:58:05 |
562.80 |
596 |
09:58:11 |
562.80 |
2,017 |
09:58:11 |
562.80 |
2,000 |
09:58:11 |
562.80 |
1,000 |
09:58:12 |
562.80 |
407 |
09:58:39 |
562.80 |
3,504 |
09:58:40 |
562.80 |
2,191 |
09:59:11 |
562.80 |
4,944 |
09:59:11 |
562.80 |
139 |
09:59:46 |
562.60 |
2,608 |
09:59:46 |
562.60 |
972 |
09:59:51 |
562.60 |
1,866 |
10:00:26 |
562.40 |
277 |
10:00:29 |
562.40 |
1,432 |
10:00:33 |
562.40 |
737 |
10:00:33 |
562.40 |
569 |
10:00:34 |
562.40 |
1,694 |
10:00:34 |
562.40 |
561 |
10:00:34 |
562.40 |
425 |
10:01:00 |
562.30 |
4,631 |
10:01:00 |
562.30 |
979 |
10:01:05 |
562.20 |
1,265 |
10:01:30 |
562.20 |
2,024 |
10:01:34 |
562.20 |
1,726 |
10:01:35 |
562.20 |
1,856 |
10:02:12 |
562.10 |
390 |
10:02:16 |
562.10 |
4,683 |
10:02:51 |
562.00 |
5,567 |
10:02:51 |
562.00 |
35 |
10:03:33 |
561.60 |
936 |
10:03:34 |
561.60 |
249 |
10:03:35 |
561.60 |
3,700 |
10:03:35 |
561.60 |
810 |
10:04:02 |
561.50 |
2,649 |
10:04:04 |
561.60 |
2,200 |
10:04:50 |
561.60 |
419 |
10:04:51 |
561.60 |
2,341 |
10:04:51 |
561.60 |
1,859 |
10:04:51 |
561.60 |
956 |
10:05:29 |
561.70 |
275 |
10:05:31 |
561.70 |
4,788 |
10:06:12 |
562.10 |
5,695 |
10:06:39 |
561.80 |
5,511 |
10:06:39 |
561.80 |
184 |
10:07:20 |
561.60 |
713 |
10:07:20 |
561.60 |
263 |
10:07:22 |
561.60 |
4,317 |
10:07:22 |
561.60 |
117 |
10:07:32 |
561.60 |
1,000 |
10:07:42 |
561.60 |
1,796 |
10:07:44 |
561.60 |
3,899 |
10:08:15 |
561.50 |
5,034 |
10:09:10 |
561.50 |
4,794 |
10:09:10 |
561.50 |
901 |
10:09:29 |
561.40 |
4,547 |
10:09:29 |
561.40 |
1,148 |
10:10:24 |
561.50 |
3,777 |
10:10:27 |
561.60 |
1,839 |
10:10:27 |
561.60 |
488 |
10:11:05 |
561.60 |
876 |
10:11:05 |
561.60 |
355 |
10:11:12 |
561.60 |
2,000 |
10:11:12 |
561.60 |
1,000 |
10:11:25 |
561.60 |
5,695 |
10:11:25 |
561.60 |
4,543 |
10:12:33 |
561.60 |
878 |
10:12:34 |
561.60 |
862 |
10:13:05 |
561.80 |
300 |
10:13:17 |
561.80 |
5,395 |
10:13:19 |
561.80 |
1,206 |
10:13:26 |
561.80 |
112 |
10:13:26 |
561.80 |
60 |
10:13:27 |
561.80 |
4,070 |
10:13:27 |
561.80 |
247 |
10:15:04 |
562.40 |
2,737 |
10:15:04 |
562.40 |
2,498 |
10:15:26 |
562.20 |
1,100 |
10:15:26 |
562.20 |
715 |
10:15:31 |
562.20 |
3,365 |
10:15:31 |
562.20 |
149 |
10:16:10 |
562.10 |
2,537 |
10:16:10 |
562.10 |
1,654 |
10:16:14 |
562.10 |
1,346 |
10:16:14 |
562.10 |
158 |
10:16:44 |
561.90 |
2,739 |
10:16:44 |
561.90 |
2,295 |
10:16:44 |
561.90 |
496 |
10:16:44 |
561.90 |
165 |
10:17:32 |
561.90 |
3,045 |
10:17:32 |
561.90 |
2,650 |
10:18:16 |
561.90 |
2,000 |
10:18:16 |
561.90 |
1,400 |
10:18:16 |
561.90 |
1,100 |
10:18:16 |
561.90 |
130 |
10:18:21 |
561.90 |
1,614 |
10:18:33 |
561.80 |
3,631 |
10:18:33 |
561.80 |
1,761 |
10:19:02 |
561.70 |
5,603 |
10:19:40 |
561.70 |
462 |
10:19:48 |
561.70 |
4,102 |
10:19:48 |
561.70 |
1,131 |
10:20:21 |
561.50 |
4,755 |
10:20:21 |
561.50 |
487 |
10:22:10 |
561.90 |
200 |
10:22:12 |
561.90 |
3,800 |
10:22:12 |
561.90 |
1,469 |
10:22:34 |
562.00 |
3,533 |
10:22:34 |
562.00 |
1,977 |
10:23:11 |
561.90 |
5,695 |
10:24:14 |
562.40 |
2,638 |
10:24:14 |
562.40 |
2,425 |
10:24:43 |
562.50 |
1,935 |
10:24:43 |
562.50 |
1,447 |
10:24:43 |
562.50 |
1,000 |
10:24:55 |
562.50 |
700 |
10:25:04 |
562.50 |
564 |
10:25:19 |
562.60 |
1,000 |
10:25:19 |
562.60 |
950 |
10:25:24 |
562.50 |
2,240 |
10:25:24 |
562.50 |
1,699 |
10:25:24 |
562.50 |
364 |
10:26:03 |
562.40 |
1,362 |
10:26:06 |
562.40 |
1,611 |
10:26:15 |
562.40 |
502 |
10:26:32 |
562.40 |
864 |
10:26:32 |
562.40 |
519 |
10:26:32 |
562.40 |
343 |
10:26:35 |
562.40 |
1,800 |
10:26:45 |
562.40 |
4,801 |
10:28:22 |
562.50 |
3,168 |
10:29:36 |
562.70 |
3,328 |
10:29:36 |
562.70 |
2,233 |
10:29:45 |
562.70 |
100 |
10:29:47 |
562.70 |
34 |
10:29:55 |
562.70 |
600 |
10:29:58 |
562.70 |
1,274 |
10:29:58 |
562.70 |
1,126 |
10:29:58 |
562.70 |
1,036 |
10:29:58 |
562.70 |
1,000 |
10:29:58 |
562.70 |
659 |
10:30:05 |
562.70 |
700 |
10:30:07 |
562.70 |
1,273 |
10:30:07 |
562.70 |
1,100 |
10:30:07 |
562.70 |
1,000 |
10:30:10 |
562.60 |
2,927 |
10:30:10 |
562.60 |
1,099 |
10:30:12 |
562.60 |
1,669 |
10:30:12 |
562.60 |
1,351 |
10:30:12 |
562.60 |
1,331 |
10:30:12 |
562.60 |
487 |
10:30:42 |
562.50 |
5,521 |
10:30:48 |
562.50 |
1,000 |
10:30:48 |
562.50 |
177 |
10:30:48 |
562.50 |
67 |
10:31:33 |
562.60 |
3,650 |
10:31:42 |
562.40 |
800 |
10:31:47 |
562.40 |
1,000 |
10:31:47 |
562.40 |
310 |
10:32:13 |
562.40 |
2,132 |
10:32:13 |
562.40 |
1,000 |
10:32:13 |
562.40 |
417 |
10:32:13 |
562.40 |
300 |
10:32:13 |
562.40 |
250 |
10:32:18 |
562.40 |
1,323 |
10:33:04 |
562.30 |
1,877 |
10:33:04 |
562.30 |
1,200 |
10:33:04 |
562.30 |
1,000 |
10:33:04 |
562.30 |
1,000 |
10:33:04 |
562.30 |
748 |
10:33:13 |
562.00 |
1,333 |
10:33:13 |
562.00 |
44 |
10:33:14 |
562.00 |
1,964 |
10:33:14 |
562.00 |
1,805 |
10:34:21 |
561.70 |
360 |
10:34:26 |
561.60 |
1,631 |
10:34:26 |
561.60 |
1,318 |
10:34:26 |
561.60 |
170 |
10:34:31 |
561.70 |
2,321 |
10:34:31 |
561.70 |
565 |
10:34:52 |
561.70 |
4,927 |
10:34:52 |
561.70 |
546 |
10:35:44 |
561.50 |
1,894 |
10:35:44 |
561.50 |
1,727 |
10:35:44 |
561.50 |
910 |
10:35:44 |
561.50 |
380 |
10:35:44 |
561.50 |
68 |
10:36:24 |
561.50 |
1,270 |
10:36:24 |
561.50 |
770 |
10:36:24 |
561.50 |
100 |
10:36:29 |
561.50 |
3,025 |
10:36:29 |
561.50 |
723 |
10:37:26 |
561.80 |
1,991 |
10:37:26 |
561.80 |
407 |
10:38:44 |
561.80 |
3,668 |
10:38:44 |
561.80 |
2,027 |
10:39:25 |
561.80 |
1,512 |
10:39:25 |
561.80 |
1,322 |
10:39:25 |
561.80 |
1,296 |
10:39:25 |
561.80 |
857 |
10:40:14 |
561.70 |
3,378 |
10:40:14 |
561.70 |
1,000 |
10:40:19 |
561.60 |
1,734 |
10:40:28 |
561.50 |
5,488 |
10:41:44 |
561.60 |
224 |
10:41:50 |
561.60 |
3,318 |
10:41:50 |
561.60 |
2,295 |
10:41:50 |
561.60 |
2,153 |
10:41:50 |
561.60 |
950 |
10:41:56 |
561.60 |
2,450 |
10:43:43 |
561.60 |
2,514 |
10:43:43 |
561.60 |
2,000 |
10:43:43 |
561.60 |
1,181 |
10:44:00 |
561.60 |
5,083 |
10:44:00 |
561.60 |
4,000 |
10:44:25 |
561.60 |
743 |
10:45:04 |
561.90 |
3,441 |
10:45:04 |
561.90 |
705 |
10:45:52 |
562.10 |
2,269 |
10:45:52 |
562.10 |
1,300 |
10:45:52 |
562.10 |
1,000 |
10:45:52 |
562.10 |
210 |
10:45:52 |
562.10 |
200 |
10:46:39 |
561.90 |
750 |
10:47:08 |
562.00 |
4,096 |
10:47:10 |
562.00 |
200 |
10:47:59 |
562.50 |
2,000 |
10:47:59 |
562.50 |
1,839 |
10:47:59 |
562.50 |
1,000 |
10:47:59 |
562.50 |
1,000 |
10:48:04 |
562.50 |
1,249 |
10:48:17 |
562.70 |
1,100 |
10:48:17 |
562.70 |
763 |
10:48:17 |
562.70 |
664 |
10:48:25 |
562.70 |
2,100 |
10:48:25 |
562.70 |
2,050 |
10:48:25 |
562.70 |
2,000 |
10:48:25 |
562.70 |
1,000 |
10:48:25 |
562.70 |
13 |
10:48:32 |
562.50 |
1,569 |
10:49:25 |
562.40 |
100 |
10:49:34 |
562.40 |
100 |
10:50:09 |
562.50 |
576 |
10:50:52 |
562.40 |
5,273 |
10:50:52 |
562.40 |
115 |
10:51:20 |
561.90 |
1,900 |
10:51:20 |
561.90 |
1,725 |
10:51:30 |
561.90 |
2,070 |
10:52:28 |
562.20 |
3,768 |
10:52:28 |
562.20 |
837 |
10:52:28 |
562.20 |
656 |
10:52:28 |
562.20 |
206 |
10:52:55 |
562.10 |
4,006 |
10:52:55 |
562.10 |
1,169 |
10:53:37 |
561.90 |
4,654 |
10:53:37 |
561.90 |
645 |
10:53:55 |
561.90 |
1,449 |
10:54:24 |
561.90 |
1,870 |
10:54:49 |
561.90 |
2,300 |
10:54:49 |
561.90 |
1,265 |
10:54:50 |
561.90 |
500 |
10:54:53 |
561.90 |
1,630 |
10:54:54 |
561.90 |
3,239 |
10:56:05 |
562.20 |
1,310 |
10:56:05 |
562.20 |
1,300 |
10:56:05 |
562.20 |
130 |
10:56:14 |
562.20 |
2,407 |
10:56:43 |
562.10 |
2,072 |
10:56:43 |
562.10 |
1,238 |
10:57:08 |
562.10 |
2,455 |
10:57:08 |
562.10 |
2,000 |
10:57:08 |
562.10 |
1,400 |
10:57:08 |
562.10 |
1,285 |
10:57:08 |
562.10 |
130 |
10:58:12 |
562.40 |
750 |
10:58:12 |
562.40 |
700 |
10:58:13 |
562.40 |
5,695 |
10:59:50 |
562.60 |
5,655 |
11:00:24 |
562.60 |
5,600 |
11:01:06 |
562.60 |
3,800 |
11:01:06 |
562.60 |
1,062 |
11:01:06 |
562.60 |
194 |
11:01:06 |
562.60 |
181 |
11:02:06 |
562.60 |
898 |
11:02:08 |
562.60 |
4,274 |
11:02:09 |
562.60 |
1,000 |
11:02:09 |
562.60 |
242 |
11:03:00 |
562.60 |
4,540 |
11:05:03 |
562.80 |
5,695 |
11:05:04 |
562.80 |
5,695 |
11:05:05 |
562.80 |
4,205 |
11:05:05 |
562.80 |
1,490 |
11:06:51 |
563.00 |
4,383 |
11:06:51 |
563.00 |
1,312 |
11:06:54 |
563.00 |
5,695 |
11:06:54 |
563.00 |
3,205 |
11:06:55 |
563.00 |
499 |
11:07:24 |
563.00 |
3,198 |
11:07:24 |
563.00 |
746 |
11:07:26 |
563.00 |
1,287 |
11:09:29 |
563.40 |
3,964 |
11:09:29 |
563.40 |
855 |
11:10:24 |
563.30 |
382 |
11:10:25 |
563.30 |
1,235 |
11:10:25 |
563.30 |
469 |
11:10:25 |
563.30 |
238 |
11:12:00 |
563.50 |
5,695 |
11:12:24 |
563.50 |
4,618 |
11:12:27 |
563.50 |
464 |
11:12:30 |
563.50 |
3,163 |
11:12:30 |
563.50 |
200 |
11:12:32 |
563.50 |
384 |
11:12:54 |
563.50 |
2,443 |
11:12:55 |
563.50 |
163 |
11:13:08 |
563.50 |
1,858 |
11:13:13 |
563.50 |
1,382 |
11:13:15 |
563.50 |
2,556 |
11:13:15 |
563.50 |
1,250 |
11:13:16 |
563.30 |
1,235 |
11:13:32 |
563.20 |
1,699 |
11:13:59 |
563.00 |
1,659 |
11:15:54 |
563.00 |
2,794 |
11:16:37 |
563.20 |
5,695 |
11:16:37 |
563.20 |
2,000 |
11:16:37 |
563.20 |
1,288 |
11:17:31 |
563.20 |
850 |
11:17:45 |
563.40 |
2,381 |
11:17:50 |
563.40 |
596 |
11:17:50 |
563.40 |
80 |
11:18:10 |
563.60 |
2,000 |
11:18:10 |
563.60 |
1,000 |
11:18:10 |
563.60 |
909 |
11:18:15 |
563.50 |
2,101 |
11:18:40 |
563.70 |
1,831 |
11:18:40 |
563.70 |
1,285 |
11:18:40 |
563.70 |
1,000 |
11:18:40 |
563.70 |
466 |
11:20:01 |
563.60 |
1,734 |
11:20:54 |
563.40 |
1,290 |
11:23:09 |
563.50 |
3,901 |
11:23:25 |
563.50 |
1,158 |
11:23:55 |
563.70 |
3,023 |
11:23:55 |
563.70 |
2,100 |
11:23:55 |
563.70 |
477 |
11:26:14 |
563.70 |
2,417 |
11:26:54 |
563.70 |
1,208 |
11:26:54 |
563.70 |
829 |
11:26:54 |
563.70 |
469 |
11:27:47 |
563.90 |
5,199 |
11:28:29 |
563.80 |
1,200 |
11:29:02 |
564.20 |
2,000 |
11:29:02 |
564.20 |
1,000 |
11:29:45 |
564.20 |
1,939 |
11:29:49 |
564.20 |
1,245 |
11:29:49 |
564.20 |
1,200 |
11:29:49 |
564.20 |
1,000 |
11:29:49 |
564.20 |
569 |
11:29:49 |
564.20 |
356 |
11:29:49 |
564.20 |
300 |
11:29:49 |
564.20 |
174 |
11:29:49 |
564.20 |
130 |
11:30:00 |
564.20 |
1,623 |
11:30:10 |
564.20 |
1,300 |
11:31:29 |
564.20 |
662 |
11:31:34 |
564.20 |
100 |
11:31:54 |
564.20 |
1,559 |
11:33:23 |
564.30 |
2,383 |
11:33:23 |
564.30 |
2,381 |
11:33:23 |
564.30 |
2,000 |
11:33:23 |
564.30 |
568 |
11:33:23 |
564.30 |
503 |
11:33:23 |
564.30 |
372 |
11:33:23 |
564.30 |
91 |
11:33:24 |
564.30 |
1,894 |
11:33:24 |
564.30 |
1,400 |
11:33:24 |
564.30 |
568 |
11:33:25 |
564.30 |
3,727 |
11:33:25 |
564.30 |
1,968 |
11:35:04 |
564.30 |
274 |
11:35:07 |
564.30 |
5,005 |
11:35:07 |
564.30 |
4,098 |
11:35:07 |
564.30 |
629 |
11:35:07 |
564.30 |
568 |
11:35:07 |
564.30 |
416 |
11:35:07 |
564.30 |
400 |
11:35:15 |
564.40 |
1,894 |
11:35:15 |
564.40 |
1,500 |
11:35:15 |
564.40 |
583 |
11:35:49 |
564.40 |
3,931 |
11:35:49 |
564.40 |
1,664 |
11:35:49 |
564.40 |
100 |
11:35:53 |
564.40 |
1,273 |
11:35:53 |
564.40 |
400 |
11:35:53 |
564.40 |
375 |
11:36:24 |
564.30 |
3,246 |
11:36:56 |
564.40 |
3,528 |
11:36:56 |
564.40 |
2,167 |
11:37:47 |
564.40 |
5,695 |
11:38:25 |
564.50 |
1,349 |
11:39:29 |
564.60 |
5,695 |
11:39:29 |
564.60 |
1,334 |
11:39:29 |
564.60 |
1,000 |
11:39:29 |
564.60 |
809 |
11:39:29 |
564.60 |
750 |
11:39:29 |
564.60 |
630 |
11:39:29 |
564.60 |
400 |
11:40:26 |
564.80 |
1,855 |
11:40:30 |
564.70 |
5,695 |
11:41:31 |
564.90 |
500 |
11:41:36 |
564.90 |
600 |
11:41:36 |
564.90 |
568 |
11:41:38 |
564.90 |
5,695 |
11:41:38 |
564.90 |
4,668 |
11:43:20 |
564.90 |
1,782 |
11:43:20 |
564.90 |
1,500 |
11:43:20 |
564.90 |
1,494 |
11:43:20 |
564.90 |
1,004 |
11:43:20 |
564.90 |
568 |
11:43:20 |
564.90 |
496 |
11:43:21 |
564.90 |
500 |
11:43:29 |
564.90 |
2,878 |
11:43:29 |
564.90 |
2,817 |
11:43:29 |
564.90 |
300 |
11:43:29 |
564.90 |
277 |
11:44:54 |
564.80 |
1,706 |
11:45:24 |
564.80 |
1,101 |
11:45:57 |
564.90 |
3,155 |
11:45:57 |
564.90 |
2,540 |
11:45:57 |
564.90 |
615 |
11:45:58 |
564.90 |
3,155 |
11:45:58 |
564.90 |
883 |
11:46:27 |
564.80 |
4,925 |
11:46:27 |
564.80 |
770 |
11:47:09 |
564.70 |
5,695 |
11:47:47 |
564.80 |
3,901 |
11:47:47 |
564.80 |
1,754 |
11:48:54 |
564.80 |
5,695 |
11:49:50 |
564.80 |
530 |
11:49:51 |
564.80 |
1,338 |
11:49:51 |
564.80 |
1,154 |
11:49:51 |
564.80 |
1,139 |
11:49:51 |
564.80 |
1,000 |
11:49:51 |
564.80 |
912 |
11:50:19 |
564.50 |
4,634 |
11:50:19 |
564.50 |
793 |
11:50:19 |
564.50 |
268 |
11:50:57 |
564.30 |
1,919 |
11:51:21 |
564.30 |
1,307 |
11:51:21 |
564.30 |
1,243 |
11:52:01 |
564.00 |
1,007 |
11:52:01 |
564.00 |
284 |
11:53:26 |
564.20 |
1,000 |
11:53:31 |
564.20 |
1,894 |
11:53:31 |
564.20 |
1,709 |
11:53:31 |
564.20 |
1,000 |
11:54:03 |
564.10 |
2,582 |
11:54:12 |
564.20 |
340 |
11:54:19 |
564.20 |
1,221 |
11:55:45 |
564.50 |
568 |
11:55:45 |
564.50 |
516 |
11:55:45 |
564.50 |
422 |
11:55:45 |
564.50 |
100 |
11:56:41 |
564.50 |
2,243 |
11:57:29 |
564.80 |
2,225 |
11:57:29 |
564.80 |
1,000 |
11:57:34 |
564.80 |
1,215 |
11:57:57 |
564.80 |
1,896 |
11:57:57 |
564.80 |
1,180 |
11:58:11 |
564.90 |
140 |
11:58:11 |
564.90 |
109 |
11:58:11 |
564.90 |
77 |
11:58:16 |
564.90 |
1,000 |
11:58:31 |
564.80 |
1,619 |
11:58:31 |
564.80 |
839 |
11:58:31 |
564.80 |
173 |
11:59:23 |
564.90 |
1,156 |
11:59:23 |
564.90 |
149 |
11:59:42 |
564.80 |
1,156 |
12:04:18 |
565.20 |
473 |
12:04:23 |
565.10 |
2,645 |
12:04:23 |
565.10 |
2,000 |
12:04:32 |
565.00 |
1,438 |
12:05:03 |
565.50 |
1,600 |
12:05:03 |
565.50 |
1,114 |
12:05:03 |
565.50 |
1,000 |
12:05:40 |
565.40 |
1,000 |
12:05:40 |
565.40 |
824 |
12:05:40 |
565.40 |
419 |
12:05:40 |
565.40 |
353 |
12:05:40 |
565.40 |
172 |
12:05:45 |
565.50 |
990 |
12:05:45 |
565.50 |
568 |
12:05:45 |
565.50 |
155 |
12:05:50 |
565.50 |
2,072 |
12:05:50 |
565.50 |
10 |
12:06:20 |
565.50 |
1,500 |
12:06:20 |
565.50 |
615 |
12:06:20 |
565.50 |
575 |
12:06:20 |
565.50 |
460 |
12:06:24 |
565.50 |
2,549 |
12:07:13 |
565.70 |
2,789 |
12:07:13 |
565.70 |
1,000 |
12:07:13 |
565.70 |
200 |
12:07:18 |
565.70 |
1,714 |
12:07:21 |
565.70 |
3,000 |
12:07:21 |
565.70 |
1,562 |
12:07:21 |
565.70 |
600 |
12:08:11 |
565.20 |
2,718 |
12:08:11 |
565.20 |
2,115 |
12:08:24 |
565.20 |
862 |
12:09:12 |
565.00 |
2,911 |
12:09:12 |
565.00 |
1,707 |
12:09:12 |
565.00 |
1,005 |
12:09:12 |
565.00 |
617 |
12:10:49 |
565.30 |
911 |
12:13:00 |
565.50 |
4,641 |
12:13:24 |
565.40 |
5,695 |
12:14:59 |
565.50 |
800 |
12:14:59 |
565.50 |
800 |
12:14:59 |
565.50 |
600 |
12:14:59 |
565.50 |
454 |
12:15:00 |
565.50 |
800 |
12:15:00 |
565.50 |
600 |
12:15:00 |
565.50 |
500 |
12:15:00 |
565.50 |
500 |
12:15:03 |
565.50 |
500 |
12:16:27 |
565.50 |
5,695 |
12:16:27 |
565.50 |
5,695 |
12:16:38 |
565.30 |
1,191 |
12:16:56 |
565.30 |
4,683 |
12:17:53 |
565.50 |
5,483 |
12:17:57 |
565.40 |
1,219 |
12:18:42 |
565.40 |
2,626 |
12:18:42 |
565.40 |
2,000 |
12:19:15 |
565.30 |
5,695 |
12:19:53 |
565.30 |
1,721 |
12:19:53 |
565.30 |
1,311 |
12:19:54 |
565.30 |
1,302 |
12:19:56 |
565.10 |
1,000 |
12:19:56 |
565.10 |
153 |
12:20:12 |
565.10 |
1,000 |
12:20:12 |
565.10 |
226 |
12:21:10 |
565.00 |
1,725 |
12:21:24 |
565.00 |
1,245 |
12:21:50 |
565.20 |
226 |
12:23:32 |
565.60 |
2,000 |
12:23:32 |
565.60 |
241 |
12:23:53 |
565.90 |
1,639 |
12:24:13 |
565.70 |
1,912 |
12:24:41 |
565.90 |
1,000 |
12:24:58 |
565.90 |
3,608 |
12:24:58 |
565.90 |
220 |
12:26:09 |
565.90 |
2,000 |
12:26:09 |
565.90 |
1,000 |
12:26:14 |
565.90 |
1,763 |
12:26:14 |
565.90 |
1,000 |
12:27:03 |
565.90 |
2,266 |
12:27:03 |
565.90 |
2,000 |
12:27:03 |
565.90 |
1,200 |
12:27:04 |
565.90 |
762 |
12:27:04 |
565.90 |
700 |
12:27:54 |
565.70 |
1,316 |
12:29:10 |
565.70 |
1,643 |
12:29:10 |
565.70 |
1,250 |
12:29:12 |
565.70 |
1,266 |
12:30:18 |
565.40 |
1,200 |
12:30:35 |
565.50 |
1,243 |
12:30:38 |
565.50 |
1,638 |
12:31:16 |
565.70 |
2,000 |
12:31:16 |
565.70 |
398 |
12:32:52 |
566.00 |
1,900 |
12:32:52 |
566.00 |
1,549 |
12:32:53 |
565.90 |
1,000 |
12:32:53 |
565.90 |
159 |
12:33:34 |
566.20 |
1,408 |
12:33:34 |
566.20 |
397 |
12:33:43 |
566.20 |
1,408 |
12:33:43 |
566.20 |
882 |
12:33:45 |
566.20 |
1,603 |
12:34:33 |
566.00 |
973 |
12:34:41 |
565.90 |
1,237 |
12:36:10 |
565.90 |
1,309 |
12:36:54 |
565.80 |
1,155 |
12:37:12 |
565.70 |
285 |
12:38:10 |
565.70 |
1,404 |
12:38:10 |
565.70 |
339 |
12:38:16 |
565.50 |
567 |
12:38:16 |
565.50 |
276 |
12:38:24 |
565.50 |
1,532 |
12:39:50 |
565.30 |
1,542 |
12:41:52 |
565.10 |
1,639 |
12:43:10 |
565.40 |
1,248 |
12:43:10 |
565.40 |
113 |
12:43:44 |
565.40 |
2,645 |
12:43:44 |
565.40 |
1,000 |
12:43:44 |
565.40 |
750 |
12:43:44 |
565.40 |
28 |
12:44:54 |
565.20 |
1,147 |
12:45:11 |
565.10 |
1,468 |
12:45:11 |
565.10 |
1,199 |
12:45:11 |
565.10 |
750 |
12:45:11 |
565.10 |
412 |
12:45:25 |
565.10 |
1,335 |
12:45:25 |
565.10 |
895 |
12:45:25 |
565.10 |
458 |
12:45:53 |
565.10 |
1,203 |
12:45:59 |
565.10 |
1,115 |
12:45:59 |
565.10 |
462 |
12:47:54 |
565.20 |
1,260 |
12:49:32 |
565.60 |
1,751 |
12:49:32 |
565.60 |
1,403 |
12:49:32 |
565.60 |
1,000 |
12:49:32 |
565.60 |
130 |
12:49:37 |
565.60 |
986 |
12:49:37 |
565.60 |
368 |
12:50:33 |
565.50 |
3,899 |
12:50:33 |
565.50 |
1,500 |
12:50:33 |
565.50 |
74 |
12:51:06 |
565.60 |
1,422 |
12:51:06 |
565.60 |
1,289 |
12:52:30 |
565.20 |
1,006 |
12:52:30 |
565.20 |
200 |
12:52:30 |
565.20 |
78 |
12:53:19 |
565.30 |
1,400 |
12:53:19 |
565.30 |
449 |
12:54:21 |
565.30 |
1,167 |
12:54:22 |
565.30 |
18 |
12:54:24 |
565.30 |
1,260 |
12:56:12 |
565.40 |
1,494 |
12:56:12 |
565.40 |
630 |
12:56:12 |
565.40 |
279 |
12:57:24 |
565.40 |
1,705 |
12:57:35 |
565.40 |
1,671 |
12:57:35 |
565.40 |
1,140 |
12:57:35 |
565.40 |
420 |
12:59:30 |
565.50 |
3,956 |
12:59:30 |
565.50 |
566 |
12:59:30 |
565.50 |
152 |
13:01:02 |
565.70 |
1,774 |
13:01:02 |
565.70 |
1,348 |
13:02:03 |
565.80 |
3,604 |
13:02:03 |
565.80 |
850 |
13:02:03 |
565.80 |
745 |
13:02:10 |
565.80 |
1,159 |
13:02:49 |
565.70 |
1,268 |
13:02:55 |
565.60 |
1,000 |
13:02:55 |
565.60 |
182 |
13:03:02 |
565.60 |
1,000 |
13:03:02 |
565.60 |
1,000 |
13:03:03 |
565.60 |
204 |
13:03:27 |
565.40 |
1,139 |
13:03:58 |
565.20 |
362 |
13:05:00 |
565.10 |
1,206 |
13:05:38 |
565.10 |
1,333 |
13:08:00 |
565.30 |
1,120 |
13:08:08 |
565.30 |
1,941 |
13:08:08 |
565.30 |
1,656 |
13:08:08 |
565.30 |
1,084 |
13:08:08 |
565.30 |
978 |
13:08:08 |
565.30 |
744 |
13:08:08 |
565.30 |
411 |
13:08:54 |
565.20 |
1,252 |
13:09:38 |
565.30 |
1,526 |
13:09:38 |
565.30 |
566 |
13:09:38 |
565.30 |
300 |
13:09:38 |
565.30 |
241 |
13:09:38 |
565.30 |
200 |
13:09:38 |
565.30 |
90 |
13:12:20 |
566.00 |
901 |
13:12:20 |
566.00 |
700 |
13:12:31 |
566.00 |
2,000 |
13:12:31 |
566.00 |
1,000 |
13:12:31 |
566.00 |
700 |
13:12:36 |
566.00 |
1,399 |
13:12:47 |
566.00 |
590 |
13:12:52 |
566.00 |
1,443 |
13:12:52 |
566.00 |
1,000 |
13:13:03 |
566.00 |
1,577 |
13:13:29 |
565.90 |
922 |
13:13:29 |
565.90 |
510 |
13:13:36 |
565.70 |
839 |
13:13:36 |
565.70 |
317 |
13:14:54 |
565.50 |
566 |
13:14:54 |
565.50 |
566 |
13:15:00 |
565.50 |
2,039 |
13:17:22 |
566.00 |
5,608 |
13:17:42 |
565.60 |
1,834 |
13:19:30 |
565.70 |
3,708 |
13:19:33 |
565.70 |
1,448 |
13:19:37 |
565.90 |
3,230 |
13:19:37 |
565.90 |
1,677 |
13:19:37 |
565.90 |
982 |
13:19:37 |
565.90 |
443 |
13:20:18 |
565.70 |
1,000 |
13:20:18 |
565.80 |
152 |
13:20:21 |
565.60 |
1,020 |
13:20:21 |
565.60 |
127 |
13:21:14 |
565.30 |
1,517 |
13:22:54 |
565.80 |
2,548 |
13:22:54 |
565.80 |
874 |
13:22:54 |
565.80 |
849 |
13:22:54 |
565.80 |
759 |
13:23:19 |
565.80 |
1,877 |
13:23:19 |
565.80 |
1,835 |
13:23:19 |
565.80 |
275 |
13:23:48 |
566.10 |
1,321 |
13:24:46 |
566.00 |
2,474 |
13:24:47 |
566.00 |
1,800 |
13:24:47 |
566.00 |
8 |
13:25:06 |
565.70 |
500 |
13:25:06 |
565.70 |
34 |
13:25:30 |
565.80 |
3,321 |
13:25:30 |
565.80 |
1,160 |
13:25:30 |
565.80 |
100 |
13:26:03 |
565.60 |
145 |
13:26:26 |
565.60 |
800 |
13:26:26 |
565.60 |
427 |
13:27:01 |
565.80 |
700 |
13:27:01 |
565.80 |
600 |
13:27:01 |
565.80 |
357 |
13:27:01 |
565.80 |
9 |
13:27:05 |
565.90 |
1,820 |
13:27:05 |
565.90 |
1,520 |
13:27:05 |
565.90 |
1,000 |
13:27:05 |
565.90 |
284 |
13:27:09 |
565.80 |
1,314 |
13:27:16 |
565.80 |
1,287 |
13:27:35 |
565.70 |
1,224 |
13:28:06 |
565.70 |
867 |
13:28:55 |
565.70 |
1,003 |
13:30:08 |
566.00 |
1,000 |
13:30:08 |
566.00 |
209 |
13:30:31 |
566.20 |
483 |
13:30:36 |
566.20 |
2,000 |
13:30:36 |
566.20 |
1,000 |
13:30:55 |
566.20 |
2,000 |
13:30:55 |
566.10 |
794 |
13:30:55 |
566.20 |
613 |
13:30:55 |
566.10 |
596 |
13:30:55 |
566.10 |
120 |
13:31:07 |
566.30 |
2,202 |
13:31:45 |
566.20 |
982 |
13:31:45 |
566.20 |
261 |
13:33:16 |
566.40 |
4,872 |
13:33:17 |
566.40 |
1,235 |
13:33:17 |
566.40 |
486 |
13:33:43 |
566.50 |
1,812 |
13:33:52 |
566.40 |
1,576 |
13:33:52 |
566.40 |
308 |
13:34:07 |
566.40 |
1,000 |
13:35:27 |
566.40 |
2,000 |
13:35:27 |
566.40 |
1,354 |
13:35:27 |
566.40 |
327 |
13:35:28 |
566.40 |
1,322 |
13:35:28 |
566.40 |
1,000 |
13:37:00 |
566.40 |
3,398 |
13:37:00 |
566.40 |
2,609 |
13:37:00 |
566.40 |
1,183 |
13:37:01 |
566.40 |
2,139 |
13:37:54 |
566.30 |
1,377 |
13:38:33 |
566.20 |
1,643 |
13:38:33 |
566.20 |
1,317 |
13:39:03 |
566.10 |
42 |
13:39:08 |
566.10 |
1,533 |
13:39:08 |
566.10 |
1,447 |
13:39:40 |
565.90 |
2,000 |
13:39:40 |
566.00 |
1,831 |
13:39:40 |
565.90 |
382 |
13:40:03 |
565.90 |
1,372 |
13:40:31 |
565.80 |
1,000 |
13:40:36 |
565.80 |
2,276 |
13:40:36 |
565.80 |
1,504 |
13:40:36 |
565.80 |
756 |
13:40:55 |
566.10 |
5,695 |
13:40:55 |
566.10 |
2,708 |
13:41:15 |
566.10 |
1,177 |
13:41:22 |
566.10 |
1,432 |
13:41:56 |
566.10 |
1,196 |
13:42:20 |
566.00 |
1,243 |
13:42:22 |
565.90 |
1,210 |
13:43:02 |
566.10 |
1,938 |
13:43:02 |
566.10 |
21 |
13:43:07 |
566.10 |
1,902 |
13:43:28 |
566.00 |
495 |
13:44:02 |
566.00 |
891 |
13:44:02 |
566.00 |
254 |
13:44:32 |
566.10 |
2,000 |
13:44:32 |
566.10 |
1,215 |
13:45:00 |
566.20 |
1,951 |
13:45:00 |
566.20 |
1,800 |
13:45:00 |
566.20 |
1,497 |
13:45:17 |
566.20 |
1,181 |
13:45:23 |
566.20 |
949 |
13:45:23 |
566.20 |
507 |
13:45:55 |
565.90 |
1,297 |
13:45:55 |
565.90 |
196 |
13:46:56 |
566.20 |
2,253 |
13:46:56 |
566.20 |
500 |
13:47:04 |
566.20 |
709 |
13:48:00 |
566.40 |
1,248 |
13:48:10 |
566.40 |
4,557 |
13:48:10 |
566.40 |
598 |
13:48:11 |
566.40 |
925 |
13:48:11 |
566.40 |
417 |
13:50:15 |
566.50 |
4,829 |
13:51:09 |
566.40 |
155 |
13:51:14 |
566.40 |
392 |
13:51:21 |
566.40 |
524 |
13:51:28 |
566.40 |
4,382 |
13:51:28 |
566.40 |
659 |
13:51:28 |
566.40 |
566 |
13:52:28 |
566.10 |
1,248 |
13:52:29 |
566.10 |
2,683 |
13:53:29 |
566.20 |
2,000 |
13:53:29 |
566.20 |
1,000 |
13:53:29 |
566.20 |
984 |
13:53:29 |
566.20 |
566 |
13:53:29 |
566.20 |
76 |
13:54:13 |
566.00 |
4,465 |
13:54:15 |
565.90 |
157 |
13:55:02 |
565.90 |
811 |
13:55:02 |
565.90 |
566 |
13:55:02 |
565.90 |
566 |
13:55:56 |
566.10 |
3,674 |
13:56:29 |
566.30 |
1,260 |
13:57:30 |
566.40 |
2,000 |
13:57:30 |
566.40 |
1,200 |
13:57:30 |
566.40 |
1,190 |
13:57:30 |
566.40 |
1,000 |
13:57:30 |
566.40 |
130 |
13:59:07 |
566.20 |
3,892 |
13:59:07 |
566.20 |
1,186 |
13:59:07 |
566.20 |
337 |
13:59:12 |
566.20 |
989 |
13:59:12 |
566.20 |
300 |
14:00:37 |
565.60 |
1,667 |
14:00:37 |
565.60 |
1,596 |
14:00:37 |
565.60 |
480 |
14:00:37 |
565.60 |
350 |
14:00:52 |
565.60 |
809 |
14:00:52 |
565.60 |
337 |
14:02:37 |
565.80 |
1,310 |
14:02:37 |
565.80 |
1,000 |
14:02:41 |
565.60 |
1,635 |
14:02:42 |
565.60 |
2,000 |
14:02:42 |
565.60 |
220 |
14:04:11 |
565.70 |
2,212 |
14:04:11 |
565.70 |
1,505 |
14:04:11 |
565.70 |
1,000 |
14:04:11 |
565.70 |
909 |
14:05:12 |
565.60 |
1,000 |
14:05:12 |
565.60 |
943 |
14:06:03 |
565.70 |
2,053 |
14:06:03 |
565.70 |
1,654 |
14:06:03 |
565.70 |
937 |
14:06:27 |
565.50 |
2,000 |
14:06:27 |
565.50 |
1,500 |
14:06:27 |
565.50 |
1,220 |
14:06:27 |
565.50 |
1,000 |
14:07:16 |
565.20 |
2,000 |
14:07:16 |
565.20 |
1,400 |
14:07:21 |
565.20 |
1,072 |
14:07:21 |
565.20 |
566 |
14:07:26 |
565.20 |
1,526 |
14:07:35 |
565.10 |
5,663 |
14:08:17 |
564.90 |
2,000 |
14:08:51 |
564.90 |
1,068 |
14:08:51 |
564.90 |
554 |
14:09:25 |
565.00 |
1,800 |
14:09:25 |
565.00 |
69 |
14:09:25 |
565.00 |
20 |
14:10:10 |
564.80 |
4,265 |
14:10:21 |
564.80 |
566 |
14:10:58 |
564.80 |
1,600 |
14:10:58 |
564.80 |
1,544 |
14:10:58 |
564.80 |
1,400 |
14:10:58 |
564.80 |
1,000 |
14:11:53 |
564.80 |
3,044 |
14:11:53 |
564.80 |
880 |
14:12:36 |
564.90 |
1,979 |
14:13:28 |
564.80 |
255 |
14:13:28 |
564.80 |
179 |
14:13:28 |
564.80 |
130 |
14:13:29 |
564.80 |
1,000 |
14:13:33 |
564.80 |
1,107 |
14:13:33 |
564.80 |
1,000 |
14:13:44 |
564.80 |
2,404 |
14:13:44 |
564.80 |
2,000 |
14:14:38 |
564.70 |
62 |
14:14:41 |
564.70 |
953 |
14:14:44 |
564.70 |
1,643 |
14:14:46 |
564.80 |
1,272 |
14:15:05 |
564.80 |
4,795 |
14:15:06 |
564.70 |
1,000 |
14:15:06 |
564.70 |
664 |
14:15:34 |
564.30 |
2,463 |
14:15:34 |
564.30 |
1,665 |
14:15:34 |
564.30 |
1,190 |
14:15:56 |
564.30 |
623 |
14:16:01 |
564.30 |
2,000 |
14:16:01 |
564.30 |
1,691 |
14:16:01 |
564.30 |
1,508 |
14:16:01 |
564.30 |
1,000 |
14:16:09 |
564.30 |
2,756 |
14:16:09 |
564.30 |
56 |
14:16:10 |
564.30 |
1,617 |
14:17:23 |
563.60 |
2,385 |
14:17:23 |
563.70 |
1,529 |
14:17:59 |
563.70 |
1,839 |
14:18:23 |
563.40 |
1,570 |
14:18:26 |
563.40 |
1,494 |
14:18:26 |
563.40 |
1,334 |
14:18:26 |
563.40 |
1,321 |
14:18:47 |
563.10 |
4,247 |
14:18:52 |
563.10 |
1,185 |
14:18:52 |
563.10 |
231 |
14:19:16 |
563.00 |
3,604 |
14:20:43 |
563.50 |
2,000 |
14:20:43 |
563.50 |
2,000 |
14:20:43 |
563.50 |
1,597 |
14:20:43 |
563.50 |
1,084 |
14:20:43 |
563.50 |
1,000 |
14:20:43 |
563.50 |
621 |
14:21:17 |
563.80 |
400 |
14:21:17 |
563.80 |
325 |
14:21:22 |
563.90 |
1,272 |
14:21:22 |
563.90 |
940 |
14:21:36 |
564.10 |
2,000 |
14:21:36 |
564.10 |
1,300 |
14:21:36 |
564.10 |
1,000 |
14:22:52 |
564.00 |
4,624 |
14:24:34 |
564.10 |
2,000 |
14:24:35 |
564.10 |
2,473 |
14:24:35 |
564.10 |
750 |
14:24:35 |
564.10 |
472 |
14:25:00 |
564.10 |
5,048 |
14:25:00 |
564.10 |
4,570 |
14:25:46 |
564.10 |
3,159 |
14:25:46 |
564.10 |
3,159 |
14:25:46 |
564.10 |
1,378 |
14:25:46 |
564.10 |
1,285 |
14:25:46 |
564.10 |
1,190 |
14:25:46 |
564.10 |
847 |
14:25:46 |
564.10 |
311 |
14:25:46 |
564.10 |
61 |
14:25:55 |
564.00 |
1,400 |
14:26:12 |
563.90 |
2,300 |
14:26:12 |
563.90 |
2,049 |
14:26:12 |
563.90 |
1,208 |
14:26:12 |
563.90 |
254 |
14:26:12 |
563.90 |
254 |
14:26:50 |
564.00 |
5,324 |
14:27:28 |
563.70 |
2,000 |
14:27:28 |
563.70 |
1,580 |
14:27:28 |
563.70 |
1,329 |
14:27:28 |
563.70 |
1,000 |
14:28:06 |
563.30 |
3,131 |
14:28:06 |
563.30 |
847 |
14:28:06 |
563.30 |
99 |
14:29:04 |
563.40 |
4,428 |
14:29:04 |
563.40 |
1,367 |
14:29:04 |
563.40 |
538 |
14:29:04 |
563.40 |
425 |
14:30:00 |
563.20 |
5,466 |
14:30:05 |
563.00 |
2,000 |
14:30:06 |
563.00 |
2,347 |
14:30:09 |
563.00 |
724 |
14:30:09 |
563.00 |
487 |
14:30:31 |
562.80 |
4,932 |
14:30:40 |
563.10 |
4,398 |
14:30:40 |
563.10 |
1,297 |
14:30:44 |
562.90 |
3,233 |
14:30:44 |
562.90 |
1,378 |
14:30:44 |
562.90 |
1,311 |
14:30:44 |
562.90 |
798 |
14:30:45 |
562.90 |
1,901 |
14:31:29 |
563.50 |
5,028 |
14:31:47 |
563.10 |
2,500 |
14:31:47 |
563.10 |
500 |
14:31:47 |
563.10 |
347 |
14:31:53 |
563.10 |
2,000 |
14:31:53 |
563.10 |
1,000 |
14:31:53 |
563.10 |
49 |
14:32:05 |
562.90 |
3,445 |
14:32:07 |
562.70 |
832 |
14:32:07 |
562.70 |
424 |
14:32:13 |
563.00 |
1,300 |
14:32:13 |
563.00 |
1,000 |
14:32:15 |
562.70 |
3,642 |
14:32:16 |
562.70 |
279 |
14:32:21 |
562.60 |
2,000 |
14:32:21 |
562.60 |
1,000 |
14:32:25 |
562.60 |
1,994 |
14:32:31 |
562.40 |
5,390 |
14:32:31 |
562.40 |
305 |
14:33:15 |
563.10 |
1,644 |
14:33:47 |
563.80 |
4,741 |
14:34:08 |
564.10 |
5,648 |
14:34:08 |
564.10 |
47 |
14:34:10 |
564.10 |
1,166 |
14:34:15 |
564.10 |
2,000 |
14:34:19 |
564.00 |
2,346 |
14:34:31 |
564.10 |
848 |
14:34:33 |
564.10 |
3,159 |
14:34:34 |
564.10 |
1,688 |
14:34:35 |
564.10 |
1,300 |
14:35:14 |
564.60 |
5,000 |
14:35:14 |
564.60 |
68 |
14:35:29 |
564.30 |
2,000 |
14:35:29 |
564.30 |
1,100 |
14:35:29 |
564.30 |
355 |
14:35:29 |
564.30 |
254 |
14:35:34 |
564.30 |
2,089 |
14:35:34 |
564.30 |
516 |
14:35:43 |
564.30 |
1,438 |
14:35:47 |
564.10 |
3,158 |
14:35:48 |
564.10 |
1,338 |
14:35:57 |
564.10 |
4,873 |
14:35:57 |
564.10 |
191 |
14:35:57 |
564.10 |
18 |
14:36:57 |
564.40 |
2,181 |
14:36:57 |
564.40 |
1,160 |
14:36:57 |
564.40 |
1,000 |
14:36:57 |
564.40 |
425 |
14:36:57 |
564.40 |
238 |
14:37:16 |
564.00 |
516 |
14:37:16 |
564.00 |
400 |
14:37:20 |
563.90 |
1,344 |
14:37:31 |
564.00 |
2,570 |
14:37:31 |
564.00 |
2,000 |
14:37:31 |
564.00 |
1,566 |
14:37:31 |
564.00 |
1,285 |
14:37:31 |
564.00 |
1,000 |
14:37:31 |
564.00 |
331 |
14:38:02 |
564.40 |
1,300 |
14:38:02 |
564.40 |
1,063 |
14:38:07 |
564.30 |
1,575 |
14:38:07 |
564.30 |
16 |
14:38:12 |
564.30 |
1,600 |
14:38:12 |
564.30 |
955 |
14:38:12 |
564.30 |
400 |
14:38:40 |
564.50 |
1,241 |
14:38:42 |
564.50 |
2,241 |
14:39:06 |
564.50 |
1,171 |
14:39:18 |
564.50 |
1,173 |
14:40:01 |
564.00 |
3,431 |
14:40:01 |
564.00 |
2,057 |
14:41:12 |
564.00 |
4,084 |
14:41:12 |
564.00 |
1,367 |
14:42:28 |
563.90 |
5,030 |
14:43:49 |
564.30 |
516 |
14:44:05 |
564.20 |
2,164 |
14:44:05 |
564.20 |
797 |
14:44:16 |
564.30 |
4,872 |
14:44:16 |
564.30 |
823 |
14:44:20 |
564.20 |
2,000 |
14:44:20 |
564.20 |
1,000 |
14:44:39 |
564.30 |
4,731 |
14:44:40 |
564.30 |
1,359 |
14:44:40 |
564.30 |
490 |
14:45:10 |
563.90 |
2,292 |
14:45:18 |
564.00 |
1,303 |
14:45:18 |
564.00 |
110 |
14:45:21 |
564.00 |
1,574 |
14:46:15 |
563.90 |
4,226 |
14:46:45 |
564.00 |
1,491 |
14:47:08 |
563.70 |
2,385 |
14:47:08 |
563.70 |
1,000 |
14:47:18 |
563.90 |
1,000 |
14:47:18 |
563.90 |
750 |
14:48:11 |
563.40 |
1,200 |
14:48:11 |
563.40 |
1,000 |
14:48:15 |
563.50 |
1,377 |
14:48:17 |
563.50 |
1,200 |
14:48:22 |
563.50 |
1,412 |
14:48:22 |
563.50 |
600 |
14:48:50 |
563.40 |
1,776 |
14:48:50 |
563.40 |
1,600 |
14:48:55 |
563.40 |
12 |
14:49:01 |
563.40 |
1,399 |
14:49:18 |
563.40 |
5,074 |
14:49:18 |
563.40 |
400 |
14:49:47 |
563.30 |
3,993 |
14:49:55 |
563.30 |
1,217 |
14:49:55 |
563.30 |
357 |
14:49:56 |
563.30 |
3,164 |
14:49:56 |
563.30 |
598 |
14:49:59 |
563.30 |
1,577 |
14:50:17 |
562.80 |
1,129 |
14:50:30 |
562.80 |
4,094 |
14:50:31 |
562.80 |
1,235 |
14:51:08 |
562.70 |
4,492 |
14:51:13 |
562.60 |
1,100 |
14:51:13 |
562.60 |
254 |
14:51:13 |
562.60 |
41 |
14:51:43 |
562.60 |
154 |
14:51:48 |
562.70 |
4,093 |
14:51:49 |
562.70 |
1,292 |
14:51:49 |
562.70 |
29 |
14:53:51 |
563.20 |
3,712 |
14:53:51 |
563.20 |
971 |
14:54:45 |
563.50 |
4,943 |
14:55:17 |
563.80 |
4,325 |
14:55:17 |
563.80 |
200 |
14:55:17 |
563.80 |
37 |
14:55:18 |
563.80 |
1,179 |
14:56:27 |
564.40 |
658 |
14:56:34 |
564.40 |
145 |
14:56:52 |
564.50 |
2,669 |
14:56:52 |
564.50 |
1,585 |
14:57:12 |
564.80 |
199 |
14:57:21 |
564.80 |
2,074 |
14:57:22 |
564.70 |
4,675 |
14:57:22 |
564.70 |
2,000 |
14:57:22 |
564.70 |
1,522 |
14:57:26 |
564.60 |
2,000 |
14:57:26 |
564.60 |
100 |
14:58:31 |
565.30 |
1,200 |
14:58:31 |
565.30 |
1,100 |
14:58:31 |
565.30 |
1,100 |
14:58:31 |
565.30 |
876 |
14:58:47 |
564.90 |
2,895 |
14:58:47 |
564.90 |
190 |
14:58:52 |
564.90 |
2,779 |
14:58:52 |
564.90 |
241 |
14:59:52 |
564.70 |
15 |
14:59:57 |
564.70 |
3,363 |
14:59:57 |
564.70 |
2,000 |
15:00:21 |
564.40 |
4,799 |
15:00:31 |
564.40 |
696 |
15:00:31 |
564.40 |
502 |
15:00:31 |
564.40 |
17 |
15:01:41 |
564.20 |
2,451 |
15:01:49 |
564.20 |
1,968 |
15:01:49 |
564.20 |
1,747 |
15:02:11 |
564.60 |
3,661 |
15:02:16 |
564.60 |
1,655 |
15:02:57 |
565.10 |
2,000 |
15:02:57 |
565.10 |
1,600 |
15:02:57 |
565.10 |
1,322 |
15:02:57 |
565.10 |
441 |
15:03:02 |
564.90 |
3,155 |
15:03:02 |
564.90 |
1,190 |
15:03:02 |
564.90 |
715 |
15:03:02 |
564.90 |
495 |
15:04:43 |
565.00 |
4,576 |
15:04:43 |
565.00 |
1,197 |
15:04:43 |
565.00 |
646 |
15:04:50 |
564.80 |
3,979 |
15:04:50 |
564.80 |
1,408 |
15:04:51 |
564.80 |
1,000 |
15:04:51 |
564.80 |
733 |
15:04:51 |
564.80 |
592 |
15:04:51 |
564.70 |
400 |
15:05:25 |
564.70 |
2,010 |
15:05:25 |
564.70 |
2,000 |
15:05:48 |
564.60 |
585 |
15:05:48 |
564.60 |
355 |
15:05:49 |
564.60 |
1,387 |
15:05:49 |
564.60 |
266 |
15:05:49 |
564.60 |
266 |
15:05:55 |
564.50 |
1,431 |
15:06:21 |
564.80 |
3,394 |
15:06:21 |
564.70 |
1,300 |
15:06:21 |
564.80 |
645 |
15:06:21 |
564.70 |
153 |
15:07:42 |
565.00 |
2,019 |
15:07:42 |
565.00 |
1,271 |
15:07:42 |
565.00 |
1,000 |
15:07:47 |
565.00 |
1,000 |
15:07:47 |
565.00 |
567 |
15:08:07 |
565.00 |
1,000 |
15:08:12 |
565.00 |
2,724 |
15:08:12 |
565.00 |
1,200 |
15:08:12 |
565.00 |
899 |
15:08:12 |
565.00 |
518 |
15:08:12 |
565.00 |
183 |
15:08:38 |
565.10 |
2,000 |
15:08:45 |
565.10 |
2,401 |
15:08:45 |
565.10 |
144 |
15:09:40 |
565.20 |
5,287 |
15:09:41 |
565.20 |
2,000 |
15:09:41 |
565.20 |
1,000 |
15:09:41 |
565.20 |
190 |
15:10:06 |
565.00 |
355 |
15:10:07 |
565.00 |
976 |
15:10:14 |
564.80 |
1,140 |
15:11:52 |
564.70 |
2,000 |
15:11:52 |
564.70 |
1,400 |
15:11:52 |
564.70 |
1,000 |
15:11:57 |
564.60 |
355 |
15:12:02 |
564.60 |
1,371 |
15:12:37 |
564.80 |
2,914 |
15:12:37 |
564.80 |
961 |
15:12:38 |
564.80 |
1,648 |
15:13:29 |
565.10 |
5,069 |
15:13:30 |
565.10 |
1,537 |
15:14:31 |
565.30 |
2,417 |
15:14:31 |
565.30 |
1,553 |
15:15:22 |
565.10 |
4,174 |
15:15:49 |
565.00 |
950 |
15:15:49 |
565.00 |
924 |
15:15:49 |
565.00 |
103 |
15:17:06 |
565.60 |
5,265 |
15:17:22 |
565.70 |
2,000 |
15:17:22 |
565.70 |
1,500 |
15:17:22 |
565.70 |
1,000 |
15:17:54 |
565.80 |
1,600 |
15:17:54 |
565.80 |
494 |
15:18:33 |
565.50 |
2,000 |
15:18:33 |
565.50 |
1,300 |
15:18:50 |
565.30 |
2,789 |
15:19:02 |
565.20 |
3,958 |
15:19:12 |
565.30 |
3,389 |
15:19:15 |
565.40 |
4,037 |
15:19:32 |
565.40 |
3,471 |
15:19:32 |
565.40 |
1,500 |
15:19:32 |
565.40 |
504 |
15:19:33 |
565.40 |
310 |
15:20:07 |
565.20 |
3,252 |
15:20:14 |
565.20 |
1,235 |
15:20:55 |
565.20 |
3,153 |
15:20:57 |
565.20 |
1,300 |
15:20:57 |
565.20 |
617 |
15:21:02 |
565.20 |
1,361 |
15:21:46 |
564.80 |
4,510 |
15:21:48 |
564.80 |
1,544 |
15:22:35 |
564.80 |
1,927 |
15:22:35 |
564.80 |
451 |
15:22:35 |
564.80 |
407 |
15:22:35 |
564.80 |
130 |
15:22:40 |
564.80 |
1,293 |
15:23:17 |
564.70 |
5,695 |
15:23:48 |
565.30 |
1,242 |
15:23:51 |
565.20 |
2,831 |
15:23:51 |
565.20 |
2,163 |
15:24:24 |
565.60 |
4,361 |
15:24:24 |
565.60 |
963 |
15:24:26 |
565.50 |
4,476 |
15:24:27 |
565.50 |
1,500 |
15:24:27 |
565.50 |
200 |
15:25:21 |
564.90 |
2,663 |
15:25:21 |
564.90 |
1,500 |
15:25:21 |
564.90 |
600 |
15:25:50 |
565.10 |
303 |
15:25:53 |
565.10 |
1,929 |
15:25:53 |
565.10 |
1,723 |
15:25:53 |
565.10 |
1,700 |
15:26:08 |
565.30 |
4,646 |
15:26:08 |
565.30 |
543 |
15:26:20 |
565.40 |
1,343 |
15:27:32 |
565.30 |
1,273 |
15:27:32 |
565.30 |
1,000 |
15:27:32 |
565.30 |
750 |
15:27:32 |
565.30 |
240 |
15:27:37 |
565.30 |
1,663 |
15:27:37 |
565.30 |
750 |
15:27:42 |
565.40 |
2,995 |
15:27:42 |
565.40 |
1,600 |
15:27:42 |
565.40 |
1,262 |
15:27:42 |
565.40 |
311 |
15:28:12 |
565.20 |
1,909 |
15:28:12 |
565.20 |
1,636 |
15:28:12 |
565.20 |
629 |
15:28:48 |
565.40 |
1,349 |
15:29:12 |
565.40 |
3,453 |
15:29:12 |
565.40 |
795 |
15:29:12 |
565.40 |
772 |
15:29:45 |
565.70 |
2,000 |
15:29:50 |
565.60 |
2,293 |
15:29:50 |
565.60 |
723 |
15:29:50 |
565.60 |
408 |
15:29:51 |
565.60 |
2,000 |
15:30:00 |
565.70 |
3,331 |
15:30:34 |
566.30 |
4,973 |
15:30:55 |
566.90 |
1,200 |
15:30:59 |
566.80 |
3,354 |
15:30:59 |
566.80 |
300 |
15:31:04 |
566.40 |
4,233 |
15:31:04 |
566.40 |
1,219 |
15:31:04 |
566.40 |
270 |
15:31:14 |
566.20 |
1,310 |
15:31:14 |
566.20 |
1,219 |
15:31:14 |
566.20 |
1,219 |
15:31:14 |
566.20 |
1,000 |
15:31:14 |
566.20 |
950 |
15:31:14 |
566.20 |
695 |
15:31:29 |
566.60 |
4,800 |
15:31:44 |
566.80 |
2,000 |
15:31:44 |
566.80 |
1,358 |
15:31:44 |
566.80 |
1,300 |
15:31:45 |
566.80 |
1,226 |
15:31:54 |
566.70 |
1,100 |
15:32:08 |
566.40 |
2,134 |
15:32:08 |
566.40 |
1,169 |
15:32:08 |
566.40 |
1,000 |
15:32:08 |
566.40 |
790 |
15:32:08 |
566.40 |
382 |
15:32:08 |
566.40 |
221 |
15:32:22 |
566.50 |
2,877 |
15:32:23 |
566.50 |
1,623 |
15:32:23 |
566.50 |
97 |
15:32:32 |
566.60 |
1,400 |
15:32:32 |
566.60 |
1,285 |
15:32:32 |
566.60 |
1,219 |
15:32:32 |
566.60 |
1,000 |
15:32:37 |
566.60 |
937 |
15:32:37 |
566.60 |
737 |
15:32:42 |
566.50 |
1,780 |
15:32:42 |
566.50 |
1,552 |
15:32:42 |
566.50 |
400 |
15:33:01 |
566.90 |
2,457 |
15:33:01 |
566.90 |
1,100 |
15:33:01 |
566.90 |
1,000 |
15:33:06 |
566.80 |
1,791 |
15:33:06 |
566.80 |
255 |
15:33:07 |
566.80 |
1,000 |
15:33:07 |
566.80 |
1,000 |
15:33:12 |
567.00 |
1,168 |
15:33:12 |
567.00 |
556 |
15:33:22 |
567.40 |
461 |
15:33:23 |
567.40 |
5,115 |
15:33:45 |
567.00 |
9 |
15:33:47 |
567.00 |
1,000 |
15:34:09 |
567.10 |
3,425 |
15:34:09 |
567.00 |
1,219 |
15:34:09 |
567.10 |
1,000 |
15:34:34 |
567.10 |
5,229 |
15:34:47 |
567.30 |
567 |
15:34:51 |
567.40 |
4,858 |
15:34:57 |
567.50 |
1,446 |
15:35:01 |
567.40 |
1,703 |
15:35:01 |
567.40 |
1,607 |
15:35:01 |
567.40 |
1,034 |
15:35:13 |
567.60 |
3,140 |
15:35:14 |
567.60 |
2,238 |
15:35:14 |
567.60 |
1,347 |
15:35:14 |
567.60 |
1,036 |
15:35:22 |
567.50 |
2,701 |
15:35:22 |
567.50 |
630 |
15:35:27 |
567.50 |
4,852 |
15:35:27 |
567.50 |
843 |
15:35:42 |
567.50 |
2,200 |
15:35:42 |
567.60 |
2,000 |
15:35:42 |
567.60 |
1,322 |
15:35:42 |
567.60 |
1,000 |
15:35:42 |
567.50 |
833 |
15:35:42 |
567.60 |
567 |
15:35:42 |
567.60 |
550 |
15:35:42 |
567.60 |
300 |
15:36:04 |
567.60 |
5,390 |
15:36:30 |
568.10 |
5,247 |
15:36:30 |
568.10 |
53 |
15:36:33 |
568.10 |
5,239 |
15:36:33 |
568.10 |
3,610 |
15:36:33 |
568.10 |
1,985 |
15:36:33 |
568.10 |
456 |
15:36:33 |
568.10 |
100 |
15:36:47 |
568.40 |
2,000 |
15:36:49 |
568.30 |
1,372 |
15:36:52 |
568.40 |
2,000 |
15:36:57 |
568.40 |
2,000 |
15:36:59 |
568.20 |
452 |
15:37:01 |
568.20 |
1,720 |
15:37:01 |
568.20 |
1,421 |
15:37:06 |
568.00 |
2,000 |
15:37:10 |
568.00 |
3,834 |
15:37:25 |
568.00 |
3,479 |
15:37:25 |
568.00 |
1,822 |
15:37:25 |
568.00 |
394 |
15:37:28 |
568.00 |
2,000 |
15:37:28 |
568.00 |
1,788 |
15:37:28 |
568.00 |
1,000 |
15:37:35 |
567.90 |
5,458 |
15:37:35 |
567.90 |
237 |
15:37:42 |
567.80 |
523 |
15:38:07 |
568.00 |
3,983 |
15:38:07 |
568.00 |
1,712 |
15:38:11 |
567.90 |
3,248 |
15:38:11 |
567.90 |
1,514 |
15:38:11 |
567.90 |
1,420 |
15:38:12 |
567.80 |
1,422 |
15:38:14 |
567.80 |
3,425 |
15:38:14 |
567.80 |
1,248 |
15:38:34 |
568.00 |
1,823 |
15:38:34 |
568.00 |
1,784 |
15:38:34 |
568.00 |
1,683 |
15:38:39 |
567.80 |
4,017 |
15:38:39 |
567.90 |
1,173 |
15:38:44 |
567.80 |
1,358 |
15:39:12 |
567.40 |
3,658 |
15:39:12 |
567.40 |
1,000 |
15:39:12 |
567.40 |
200 |
15:39:12 |
567.40 |
158 |
15:39:13 |
567.40 |
1,000 |
15:39:13 |
567.40 |
160 |
15:39:52 |
566.70 |
5,123 |
15:40:30 |
566.60 |
248 |
15:40:36 |
566.60 |
2,373 |
15:40:36 |
566.60 |
1,901 |
15:40:36 |
566.60 |
231 |
15:40:39 |
566.50 |
1,467 |
15:41:12 |
565.90 |
2,929 |
15:41:12 |
565.90 |
1,771 |
15:41:45 |
565.90 |
150 |
15:41:51 |
565.90 |
1,667 |
15:42:01 |
565.90 |
3,956 |
15:42:30 |
566.00 |
3,823 |
15:42:30 |
566.00 |
3,043 |
15:42:30 |
566.00 |
1,566 |
15:42:30 |
566.00 |
1,098 |
15:42:30 |
566.00 |
947 |
15:42:30 |
566.00 |
774 |
15:42:30 |
566.00 |
139 |
15:42:56 |
565.90 |
3,450 |
15:42:56 |
565.90 |
567 |
15:42:56 |
565.90 |
567 |
15:42:57 |
565.90 |
1,111 |
15:43:01 |
565.90 |
500 |
15:43:01 |
565.90 |
100 |
15:43:06 |
565.90 |
2,621 |
15:43:06 |
565.90 |
567 |
15:43:08 |
565.80 |
615 |
15:43:19 |
565.80 |
2,833 |
15:43:19 |
565.80 |
1,853 |
15:43:20 |
565.80 |
1,695 |
15:43:37 |
565.50 |
480 |
15:43:37 |
565.50 |
416 |
15:43:39 |
565.50 |
3,478 |
15:43:39 |
565.50 |
927 |
15:44:20 |
565.60 |
5,053 |
15:44:20 |
565.60 |
547 |
15:44:21 |
565.60 |
2,000 |
15:44:21 |
565.60 |
156 |
15:44:30 |
565.40 |
2,000 |
15:44:30 |
565.40 |
1,613 |
15:44:30 |
565.40 |
1,000 |
15:45:03 |
565.30 |
437 |
15:45:03 |
565.30 |
311 |
15:45:03 |
565.30 |
129 |
15:45:04 |
565.30 |
1,418 |
15:45:09 |
565.30 |
2,421 |
15:45:17 |
565.30 |
449 |
15:45:23 |
565.40 |
5,493 |
15:45:29 |
565.30 |
3,756 |
15:45:40 |
565.40 |
1,814 |
15:45:40 |
565.40 |
168 |
15:46:07 |
565.40 |
3,823 |
15:46:07 |
565.40 |
1,073 |
15:46:12 |
565.40 |
567 |
15:46:12 |
565.40 |
400 |
15:46:22 |
565.10 |
700 |
15:46:37 |
565.30 |
2,000 |
15:46:37 |
565.30 |
1,000 |
15:46:37 |
565.30 |
600 |
15:46:37 |
565.20 |
112 |
15:46:40 |
565.20 |
955 |
15:46:40 |
565.20 |
371 |
15:46:50 |
565.20 |
861 |
15:46:51 |
565.20 |
368 |
15:46:51 |
565.20 |
211 |
15:47:00 |
565.40 |
3,462 |
15:47:00 |
565.40 |
1,082 |
15:47:23 |
565.00 |
141 |
15:47:26 |
565.00 |
3,573 |
15:47:26 |
565.00 |
2,000 |
15:47:52 |
565.10 |
3,028 |
15:47:52 |
565.10 |
1,474 |
15:48:31 |
564.80 |
567 |
15:48:31 |
564.80 |
355 |
15:48:31 |
564.80 |
254 |
15:48:31 |
564.80 |
179 |
15:48:52 |
564.70 |
919 |
15:48:53 |
564.70 |
2,371 |
15:48:56 |
564.70 |
1,475 |
15:48:56 |
564.70 |
101 |
15:49:24 |
564.30 |
2,382 |
15:49:24 |
564.30 |
2,116 |
15:49:24 |
564.30 |
242 |
15:49:24 |
564.30 |
16 |
15:49:25 |
564.30 |
1,458 |
15:49:38 |
564.40 |
119 |
15:49:43 |
564.50 |
814 |
15:49:49 |
564.60 |
1,598 |
15:49:58 |
564.60 |
1,627 |
15:49:58 |
564.60 |
400 |
15:50:02 |
564.50 |
2,738 |
15:50:02 |
564.50 |
1,500 |
15:50:08 |
564.50 |
865 |
15:51:07 |
564.80 |
4,645 |
15:51:07 |
564.80 |
1,200 |
15:51:07 |
564.80 |
1,115 |
15:51:07 |
564.80 |
1,000 |
15:51:07 |
564.80 |
1,000 |
15:51:07 |
564.80 |
400 |
15:51:19 |
564.80 |
1,402 |
15:51:19 |
564.80 |
144 |
15:51:21 |
564.70 |
2,349 |
15:51:21 |
564.70 |
854 |
15:51:21 |
564.70 |
700 |
15:51:21 |
564.70 |
381 |
15:51:26 |
564.70 |
1,397 |
15:51:26 |
564.70 |
1,200 |
15:51:26 |
564.70 |
60 |
15:51:56 |
564.70 |
4,180 |
15:52:16 |
565.00 |
4,511 |
15:52:16 |
565.00 |
1,184 |
15:52:20 |
564.90 |
1,741 |
15:52:20 |
564.90 |
1,468 |
15:52:20 |
564.90 |
1,200 |
15:52:20 |
564.90 |
1,000 |
15:52:26 |
564.90 |
1,168 |
15:52:52 |
564.70 |
1,805 |
15:52:52 |
564.70 |
581 |
15:52:55 |
564.70 |
629 |
15:52:55 |
564.70 |
434 |
15:53:10 |
564.70 |
1,400 |
15:53:10 |
564.70 |
368 |
15:53:10 |
564.70 |
100 |
15:53:10 |
564.70 |
4 |
15:53:15 |
564.70 |
3,673 |
15:53:22 |
564.70 |
1,004 |
15:53:22 |
564.70 |
198 |
15:53:23 |
564.70 |
1,442 |
15:53:24 |
564.60 |
3,157 |
15:53:24 |
564.60 |
354 |
15:53:28 |
564.60 |
1,704 |
15:53:47 |
564.60 |
745 |
15:53:47 |
564.60 |
649 |
15:53:49 |
564.60 |
854 |
15:53:50 |
564.60 |
1,590 |
15:53:50 |
564.60 |
802 |
15:53:50 |
564.60 |
567 |
15:54:04 |
564.40 |
2,795 |
15:54:04 |
564.40 |
1,295 |
15:54:07 |
564.40 |
3,158 |
15:54:20 |
564.40 |
2,000 |
15:54:20 |
564.40 |
1,000 |
15:54:23 |
564.30 |
1,258 |
15:54:35 |
564.40 |
1,839 |
15:54:35 |
564.40 |
927 |
15:54:35 |
564.40 |
373 |
15:54:41 |
564.40 |
1,260 |
15:54:41 |
564.40 |
1,100 |
15:54:41 |
564.40 |
1,000 |
15:54:46 |
564.40 |
1,767 |
15:54:46 |
564.40 |
1,260 |
15:54:46 |
564.40 |
1,000 |
15:54:48 |
564.30 |
422 |
15:54:51 |
564.40 |
2,103 |
15:54:51 |
564.40 |
2,000 |
15:54:51 |
564.40 |
1,000 |
15:54:51 |
564.40 |
858 |
15:55:16 |
564.40 |
4,404 |
15:55:17 |
564.40 |
1,418 |
15:55:21 |
564.30 |
2,000 |
15:55:21 |
564.20 |
1,105 |
15:55:21 |
564.30 |
1,000 |
15:55:21 |
564.20 |
340 |
15:55:22 |
564.20 |
4,929 |
15:55:22 |
564.20 |
361 |
15:55:22 |
564.20 |
84 |
15:55:33 |
564.30 |
1,736 |
15:56:00 |
564.00 |
2,285 |
15:56:00 |
564.00 |
1,540 |
15:56:00 |
564.00 |
1,293 |
15:56:00 |
564.00 |
196 |
15:56:00 |
564.00 |
100 |
15:56:13 |
563.70 |
3,762 |
15:56:17 |
563.70 |
482 |
15:56:19 |
563.70 |
167 |
15:56:27 |
563.70 |
1,366 |
15:57:02 |
563.20 |
415 |
15:57:06 |
563.20 |
1,479 |
15:57:28 |
563.60 |
5,465 |
15:57:34 |
563.60 |
4,502 |
15:57:36 |
563.60 |
1,513 |
15:57:59 |
563.40 |
3,722 |
15:57:59 |
563.40 |
1,000 |
15:57:59 |
563.40 |
602 |
15:59:09 |
563.80 |
2,000 |
15:59:09 |
563.80 |
1,000 |
15:59:09 |
563.80 |
800 |
15:59:09 |
563.80 |
294 |
15:59:11 |
563.80 |
1,793 |
15:59:38 |
563.80 |
5,627 |
15:59:57 |
564.00 |
2,036 |
15:59:57 |
564.00 |
354 |
15:59:57 |
564.00 |
54 |
15:59:57 |
564.00 |
1 |
15:59:57 |
564.00 |
1 |
16:00:02 |
563.90 |
1,500 |
16:00:02 |
563.90 |
822 |
16:00:02 |
563.90 |
567 |
16:00:32 |
564.30 |
4,399 |
16:00:35 |
564.30 |
1,677 |
16:01:24 |
564.20 |
4,165 |
16:01:29 |
564.20 |
1,224 |
16:01:29 |
564.20 |
103 |
16:02:10 |
564.20 |
4,915 |
16:02:35 |
564.60 |
4,387 |
16:02:35 |
564.60 |
1,630 |
16:02:35 |
564.60 |
272 |
16:02:54 |
564.40 |
4,575 |
16:02:54 |
564.40 |
36 |
16:02:55 |
564.40 |
1,300 |
16:02:55 |
564.40 |
114 |
16:03:18 |
564.20 |
3,159 |
16:03:19 |
564.20 |
685 |
16:03:19 |
564.20 |
531 |
16:03:28 |
564.20 |
1,551 |
16:03:36 |
564.10 |
4,512 |
16:03:51 |
564.20 |
1,000 |
16:03:51 |
564.20 |
537 |
16:03:58 |
564.20 |
2,693 |
16:03:58 |
564.20 |
2,619 |
16:03:58 |
564.20 |
1,988 |
16:03:58 |
564.20 |
1,500 |
16:04:16 |
564.10 |
1,363 |
16:04:44 |
564.20 |
4,887 |
16:05:10 |
564.60 |
1,966 |
16:05:11 |
564.60 |
1,998 |
16:05:11 |
564.60 |
305 |
16:05:11 |
564.60 |
136 |
16:05:16 |
564.50 |
3,595 |
16:05:22 |
564.60 |
2,402 |
16:05:22 |
564.60 |
1,100 |
16:05:22 |
564.60 |
78 |
16:05:30 |
564.50 |
4,491 |
16:05:30 |
564.50 |
71 |
16:05:40 |
564.60 |
4,094 |
16:05:40 |
564.60 |
999 |
16:05:51 |
564.60 |
1,300 |
16:05:51 |
564.60 |
1,260 |
16:06:06 |
564.60 |
4,519 |
16:06:23 |
564.30 |
1,000 |
16:06:34 |
564.50 |
3,645 |
16:07:10 |
564.30 |
3,431 |
16:07:10 |
564.30 |
1,391 |
16:07:10 |
564.30 |
812 |
16:07:40 |
564.10 |
5,021 |
16:07:44 |
564.10 |
1,200 |
16:08:14 |
563.80 |
4,648 |
16:08:14 |
563.80 |
1,192 |
16:09:03 |
563.80 |
5,049 |
16:09:17 |
563.70 |
5,306 |
16:09:17 |
563.70 |
1,322 |
16:09:17 |
563.70 |
422 |
16:09:32 |
563.70 |
2,118 |
16:09:32 |
563.70 |
1,872 |
16:09:39 |
563.50 |
1,257 |
16:10:14 |
563.50 |
3,069 |
16:10:14 |
563.50 |
907 |
16:10:15 |
563.50 |
1,145 |
16:10:20 |
563.50 |
568 |
16:10:20 |
563.50 |
568 |
16:10:20 |
563.50 |
82 |
16:10:38 |
563.50 |
2,403 |
16:10:38 |
563.50 |
771 |
16:10:39 |
563.50 |
1,580 |
16:11:11 |
563.40 |
2,000 |
16:11:11 |
563.40 |
1,000 |
16:11:11 |
563.40 |
921 |
16:11:11 |
563.30 |
315 |
16:11:11 |
563.30 |
247 |
16:11:12 |
563.10 |
1,000 |
16:11:12 |
563.10 |
430 |
16:11:31 |
563.00 |
5,120 |
16:11:44 |
562.80 |
2,396 |
16:11:44 |
562.80 |
1,248 |
16:11:44 |
562.80 |
1,205 |
16:11:45 |
562.80 |
1,300 |
16:11:45 |
562.80 |
193 |
16:12:22 |
563.00 |
568 |
16:12:27 |
563.00 |
2,643 |
16:12:27 |
563.00 |
1,643 |
16:13:13 |
563.00 |
1,000 |
16:13:13 |
563.00 |
568 |
16:13:19 |
563.00 |
470 |
16:13:28 |
563.00 |
2,909 |
16:13:29 |
563.00 |
1,300 |
16:13:29 |
563.00 |
153 |
16:14:07 |
563.40 |
4,244 |
16:14:07 |
563.40 |
1,314 |
16:14:32 |
563.60 |
5,000 |
16:14:37 |
563.60 |
7,562 |
16:14:39 |
563.50 |
2,762 |
16:14:39 |
563.50 |
743 |
16:15:04 |
563.20 |
602 |
16:15:05 |
563.30 |
1,700 |
16:15:05 |
563.30 |
1,244 |
16:15:05 |
563.30 |
1,200 |
16:15:05 |
563.30 |
1,000 |
16:15:36 |
563.60 |
6,099 |
16:15:36 |
563.60 |
3,189 |
16:15:36 |
563.60 |
1,505 |
16:15:36 |
563.60 |
205 |
16:15:37 |
563.60 |
786 |
16:15:51 |
563.80 |
4,138 |
16:15:51 |
563.70 |
2,012 |
16:16:06 |
563.80 |
3,167 |
16:16:35 |
564.00 |
1,932 |
16:16:35 |
564.00 |
1,212 |
16:16:36 |
564.00 |
2,078 |
16:16:36 |
564.00 |
212 |
16:16:41 |
564.00 |
1,732 |
16:17:23 |
563.60 |
95 |
16:17:23 |
563.60 |
75 |
16:17:29 |
563.70 |
1,000 |
16:17:29 |
563.70 |
568 |
16:17:32 |
563.70 |
3,284 |
16:17:42 |
563.50 |
1,513 |
16:17:42 |
563.50 |
1,300 |
16:17:42 |
563.50 |
682 |
16:17:42 |
563.50 |
354 |
16:17:42 |
563.50 |
354 |
16:17:42 |
563.50 |
123 |
16:17:48 |
563.40 |
1,210 |
16:17:48 |
563.40 |
46 |
16:18:13 |
563.70 |
2,000 |
16:18:13 |
563.70 |
1,900 |
16:18:13 |
563.70 |
1,521 |
16:18:13 |
563.70 |
1,162 |
16:18:39 |
563.50 |
5,441 |
16:18:39 |
563.50 |
1,219 |
16:18:39 |
563.50 |
1,200 |
16:18:39 |
563.50 |
1,000 |
16:18:39 |
563.50 |
568 |
16:18:39 |
563.50 |
43 |
16:18:40 |
563.50 |
3,457 |
16:18:48 |
563.40 |
2,000 |
16:18:48 |
563.40 |
1,200 |
16:18:48 |
563.40 |
840 |
16:18:48 |
563.40 |
726 |
16:18:48 |
563.40 |
366 |
16:18:49 |
563.40 |
160 |
16:18:49 |
563.40 |
82 |
16:18:49 |
563.40 |
69 |
16:18:49 |
563.40 |
15 |
16:18:51 |
563.30 |
17 |
16:19:04 |
563.30 |
2,000 |
16:19:04 |
563.30 |
1,000 |
16:19:04 |
563.30 |
421 |
16:19:04 |
563.30 |
237 |
16:19:04 |
563.30 |
45 |
16:19:05 |
563.30 |
1,019 |
16:19:05 |
563.30 |
194 |
16:19:05 |
563.30 |
37 |
16:19:13 |
563.20 |
144 |
16:19:13 |
563.20 |
27 |
16:19:21 |
563.20 |
470 |
16:19:21 |
563.20 |
97 |
16:19:21 |
563.20 |
40 |
16:19:21 |
563.20 |
18 |
16:19:24 |
563.10 |
1,000 |
16:19:25 |
563.10 |
205 |
16:19:29 |
563.20 |
305 |
16:19:30 |
563.20 |
58 |
16:19:36 |
563.20 |
1,234 |
16:19:36 |
563.20 |
895 |
16:19:36 |
563.20 |
56 |
16:19:37 |
563.20 |
170 |
16:19:40 |
563.20 |
186 |
16:19:40 |
563.20 |
35 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633