HSBC HOLDINGS PLC
15 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: |
15 September 2016 |
|
|
Number of ordinary shares of US$0.50 each purchased: |
3,439,446 |
|
|
Highest price paid per share: |
£5.7170 |
|
|
Lowest price paid per share: |
£5.6170 |
|
|
Volume weighted average price paid per share: |
£5.6901 |
Following the purchase of these shares, the Company holds 80,286,310 of its ordinary shares in treasury and has 19,845,210,787 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,845,210,787. 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 |
08:01:05 |
562.40 |
4,543 |
08:01:05 |
562.40 |
1,182 |
08:01:24 |
562.20 |
1,100 |
08:01:27 |
562.20 |
1 |
08:01:29 |
562.20 |
4,124 |
08:01:29 |
562.20 |
500 |
08:02:00 |
562.40 |
2,399 |
08:02:00 |
562.40 |
360 |
08:02:01 |
562.40 |
67 |
08:02:01 |
562.40 |
59 |
08:02:02 |
562.40 |
1,389 |
08:02:02 |
562.40 |
1,020 |
08:02:08 |
562.40 |
3,531 |
08:02:08 |
562.40 |
1,834 |
08:02:30 |
561.70 |
1,500 |
08:02:31 |
561.70 |
235 |
08:02:35 |
561.70 |
2,300 |
08:02:48 |
562.20 |
18 |
08:02:49 |
562.20 |
1,200 |
08:02:49 |
562.20 |
1,072 |
08:03:07 |
561.90 |
3,335 |
08:03:07 |
561.90 |
2,390 |
08:03:15 |
561.90 |
3,951 |
08:03:20 |
561.90 |
1,774 |
08:03:56 |
561.90 |
5,722 |
08:05:10 |
564.20 |
4,511 |
08:05:10 |
564.20 |
448 |
08:06:40 |
563.90 |
3,025 |
08:06:40 |
563.90 |
2,700 |
08:06:40 |
563.90 |
870 |
08:06:40 |
564.20 |
680 |
08:06:40 |
563.90 |
680 |
08:06:40 |
563.90 |
680 |
08:06:45 |
563.90 |
3,495 |
08:06:45 |
563.90 |
3,207 |
08:06:45 |
563.90 |
3,143 |
08:06:45 |
563.90 |
1,605 |
08:06:45 |
563.90 |
1,212 |
08:07:10 |
563.50 |
1,900 |
08:07:14 |
563.60 |
3,000 |
08:07:19 |
563.60 |
2,500 |
08:07:35 |
563.40 |
4,241 |
08:07:35 |
563.40 |
821 |
08:08:59 |
564.20 |
3,192 |
08:08:59 |
564.20 |
2,451 |
08:09:01 |
564.10 |
5,243 |
08:09:01 |
564.10 |
482 |
08:09:20 |
564.10 |
5,707 |
08:10:05 |
564.60 |
1,503 |
08:10:05 |
564.60 |
1,200 |
08:10:05 |
564.60 |
1,200 |
08:10:05 |
564.60 |
916 |
08:10:05 |
564.60 |
453 |
08:10:05 |
564.60 |
100 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
379 |
08:10:10 |
564.70 |
235 |
08:10:18 |
564.80 |
100 |
08:10:19 |
564.90 |
1,782 |
08:10:19 |
564.90 |
785 |
08:10:46 |
565.70 |
5,725 |
08:10:46 |
565.70 |
2,000 |
08:11:10 |
565.80 |
5,725 |
08:11:10 |
565.80 |
2,000 |
08:11:10 |
565.80 |
1,260 |
08:11:24 |
565.60 |
3,769 |
08:11:24 |
565.60 |
1,956 |
08:11:25 |
565.60 |
1,370 |
08:11:59 |
565.30 |
1,211 |
08:11:59 |
565.30 |
200 |
08:12:13 |
565.40 |
5,725 |
08:12:13 |
565.40 |
2,000 |
08:12:13 |
565.40 |
1,277 |
08:12:24 |
565.10 |
2,870 |
08:12:24 |
565.10 |
1,119 |
08:12:24 |
565.10 |
936 |
08:12:24 |
565.10 |
800 |
08:12:52 |
565.60 |
2,639 |
08:13:39 |
566.00 |
5,725 |
08:14:33 |
567.10 |
3,603 |
08:14:33 |
567.10 |
1,235 |
08:14:49 |
567.70 |
5,429 |
08:14:49 |
567.70 |
296 |
08:15:11 |
567.20 |
3,048 |
08:15:12 |
567.20 |
2,677 |
08:15:40 |
567.60 |
5,725 |
08:15:54 |
567.80 |
5,725 |
08:16:31 |
568.40 |
5,491 |
08:16:35 |
568.20 |
5,670 |
08:16:35 |
568.30 |
1,157 |
08:17:05 |
568.20 |
5,190 |
08:17:26 |
568.60 |
3,519 |
08:17:26 |
568.60 |
1,699 |
08:17:59 |
568.20 |
5,489 |
08:18:12 |
568.20 |
5,725 |
08:18:12 |
568.20 |
1,229 |
08:18:49 |
568.60 |
664 |
08:18:52 |
568.60 |
4,189 |
08:18:52 |
568.50 |
2,475 |
08:18:52 |
568.60 |
2,000 |
08:18:52 |
568.50 |
1,795 |
08:18:52 |
568.60 |
1,293 |
08:18:52 |
568.60 |
872 |
08:19:15 |
568.40 |
3,454 |
08:19:34 |
568.00 |
3,715 |
08:19:34 |
568.00 |
1,250 |
08:19:34 |
568.00 |
760 |
08:20:00 |
567.80 |
5,725 |
08:20:16 |
567.40 |
321 |
08:20:35 |
567.60 |
5,628 |
08:20:49 |
567.50 |
4,372 |
08:20:49 |
567.50 |
972 |
08:21:09 |
568.00 |
3,974 |
08:21:09 |
568.00 |
1,751 |
08:21:22 |
568.00 |
348 |
08:21:28 |
568.00 |
4,708 |
08:21:28 |
568.00 |
280 |
08:21:47 |
568.00 |
5,725 |
08:22:10 |
568.20 |
4,555 |
08:22:10 |
568.20 |
897 |
08:22:10 |
568.20 |
273 |
08:22:28 |
568.60 |
5,725 |
08:23:02 |
568.70 |
3,494 |
08:23:02 |
568.70 |
2,031 |
08:23:24 |
568.90 |
1,214 |
08:23:42 |
568.80 |
5,563 |
08:24:25 |
569.30 |
3,427 |
08:24:25 |
569.30 |
1,688 |
08:24:52 |
569.60 |
5,715 |
08:25:05 |
569.70 |
5,579 |
08:25:05 |
569.70 |
146 |
08:25:34 |
569.20 |
5,133 |
08:25:47 |
569.20 |
1,295 |
08:26:05 |
569.60 |
5,720 |
08:26:51 |
570.20 |
3,147 |
08:26:51 |
570.20 |
1,854 |
08:27:04 |
569.70 |
5,725 |
08:27:32 |
569.30 |
2,952 |
08:27:34 |
569.30 |
2,569 |
08:28:13 |
569.20 |
1,697 |
08:28:13 |
569.20 |
1,343 |
08:28:13 |
569.20 |
1,200 |
08:28:13 |
569.20 |
1,150 |
08:28:13 |
569.20 |
358 |
08:28:13 |
569.20 |
200 |
08:28:58 |
569.00 |
2,000 |
08:28:58 |
569.00 |
1,378 |
08:28:58 |
569.00 |
400 |
08:29:05 |
569.00 |
1,717 |
08:29:32 |
569.10 |
5,480 |
08:29:32 |
569.10 |
2,000 |
08:29:32 |
569.10 |
400 |
08:29:32 |
569.10 |
245 |
08:29:37 |
569.10 |
2,000 |
08:29:37 |
569.10 |
1,445 |
08:29:37 |
569.10 |
84 |
08:29:42 |
569.00 |
5,725 |
08:29:42 |
569.00 |
2,000 |
08:29:42 |
569.00 |
1,039 |
08:29:42 |
569.00 |
611 |
08:29:58 |
568.90 |
2,412 |
08:30:10 |
568.40 |
2,000 |
08:30:24 |
568.30 |
3,900 |
08:30:43 |
568.00 |
5,063 |
08:30:43 |
568.00 |
220 |
08:31:23 |
568.10 |
1,392 |
08:31:28 |
568.10 |
1,269 |
08:31:28 |
568.10 |
1,166 |
08:31:28 |
568.10 |
608 |
08:31:28 |
568.10 |
400 |
08:31:28 |
568.10 |
314 |
08:31:32 |
568.10 |
5,232 |
08:31:35 |
568.00 |
3,326 |
08:31:35 |
568.00 |
1,335 |
08:32:09 |
567.90 |
1,899 |
08:32:09 |
567.90 |
462 |
08:32:42 |
568.20 |
5,294 |
08:32:42 |
568.20 |
5,130 |
08:32:42 |
568.20 |
595 |
08:33:15 |
568.20 |
5,353 |
08:33:15 |
568.20 |
372 |
08:33:44 |
568.10 |
5,725 |
08:33:47 |
568.10 |
883 |
08:34:01 |
568.30 |
745 |
08:34:19 |
568.30 |
221 |
08:34:23 |
568.30 |
2,534 |
08:34:23 |
568.30 |
2,500 |
08:34:23 |
568.30 |
2,000 |
08:34:23 |
568.30 |
1,191 |
08:34:23 |
568.30 |
1,155 |
08:34:37 |
568.30 |
5,725 |
08:35:00 |
568.10 |
5,725 |
08:35:20 |
567.40 |
1,242 |
08:35:29 |
567.50 |
3,883 |
08:35:29 |
567.50 |
1,000 |
08:35:29 |
567.50 |
594 |
08:35:55 |
566.90 |
684 |
08:35:56 |
566.90 |
4,306 |
08:35:56 |
566.90 |
256 |
08:36:15 |
566.60 |
2,000 |
08:36:15 |
566.60 |
1,881 |
08:36:15 |
566.60 |
1,175 |
08:36:22 |
566.80 |
2,097 |
08:36:39 |
566.60 |
2,000 |
08:36:39 |
566.60 |
1,128 |
08:36:39 |
566.60 |
1,000 |
08:37:35 |
567.60 |
2,000 |
08:37:35 |
567.60 |
1,000 |
08:37:35 |
567.60 |
563 |
08:37:42 |
567.50 |
1,910 |
08:37:42 |
567.50 |
860 |
08:37:43 |
567.50 |
800 |
08:37:59 |
567.60 |
1,200 |
08:38:00 |
567.60 |
667 |
08:38:00 |
567.60 |
130 |
08:38:01 |
567.50 |
2,021 |
08:38:04 |
567.30 |
3,979 |
08:38:08 |
567.30 |
1,746 |
08:38:39 |
567.50 |
2,635 |
08:38:39 |
567.50 |
2,027 |
08:38:39 |
567.50 |
860 |
08:38:39 |
567.50 |
203 |
08:38:58 |
567.10 |
227 |
08:39:14 |
567.20 |
130 |
08:39:26 |
567.10 |
3,185 |
08:39:26 |
567.10 |
1,358 |
08:39:26 |
567.10 |
685 |
08:39:29 |
567.10 |
3,688 |
08:39:29 |
567.10 |
1,499 |
08:39:41 |
567.00 |
1,552 |
08:39:58 |
567.10 |
5,725 |
08:39:58 |
567.10 |
1,048 |
08:39:58 |
567.10 |
556 |
08:40:04 |
567.00 |
393 |
08:40:04 |
567.00 |
333 |
08:40:06 |
567.00 |
3,577 |
08:40:59 |
566.90 |
4,618 |
08:41:00 |
566.90 |
4,004 |
08:41:00 |
566.90 |
985 |
08:41:00 |
566.90 |
736 |
08:42:10 |
566.80 |
1,497 |
08:42:10 |
566.80 |
490 |
08:42:11 |
566.70 |
2,336 |
08:42:15 |
567.00 |
1,287 |
08:42:40 |
567.10 |
2,752 |
08:42:40 |
567.10 |
2,708 |
08:42:56 |
567.10 |
2,645 |
08:42:56 |
567.10 |
1,618 |
08:42:56 |
567.10 |
1,200 |
08:43:22 |
567.20 |
1,595 |
08:43:39 |
567.30 |
376 |
08:43:41 |
567.30 |
3,550 |
08:43:59 |
566.90 |
5,725 |
08:44:32 |
566.90 |
1,455 |
08:44:32 |
566.90 |
1,200 |
08:44:37 |
566.90 |
3,065 |
08:44:37 |
566.90 |
5 |
08:45:02 |
567.10 |
2,086 |
08:45:02 |
567.20 |
1,719 |
08:45:02 |
567.20 |
1,000 |
08:45:02 |
567.20 |
920 |
08:45:32 |
566.90 |
5,344 |
08:46:27 |
567.00 |
2,863 |
08:46:27 |
567.00 |
2,000 |
08:46:27 |
567.00 |
891 |
08:46:32 |
567.00 |
1,267 |
08:46:49 |
567.00 |
2,001 |
08:46:49 |
567.00 |
1,118 |
08:46:49 |
567.00 |
908 |
08:46:49 |
567.00 |
550 |
08:46:49 |
567.00 |
502 |
08:46:49 |
567.00 |
500 |
08:47:06 |
566.90 |
4,975 |
08:47:44 |
566.90 |
5,725 |
08:48:08 |
566.90 |
2,200 |
08:48:08 |
566.90 |
2,120 |
08:48:08 |
566.90 |
1,252 |
08:48:08 |
566.90 |
153 |
08:48:33 |
567.10 |
413 |
08:48:42 |
567.10 |
2,000 |
08:48:42 |
567.10 |
1,000 |
08:48:46 |
567.10 |
1,997 |
08:48:56 |
567.10 |
1,108 |
08:48:56 |
567.10 |
781 |
08:48:56 |
567.10 |
314 |
08:49:01 |
567.10 |
2,690 |
08:49:01 |
567.10 |
832 |
08:49:41 |
567.20 |
2,853 |
08:49:41 |
567.20 |
1,432 |
08:49:41 |
567.20 |
1,214 |
08:49:41 |
567.20 |
226 |
08:49:59 |
567.60 |
5,725 |
08:51:03 |
567.70 |
4,488 |
08:51:03 |
567.70 |
1,149 |
08:51:26 |
567.90 |
614 |
08:51:27 |
567.90 |
2,897 |
08:51:27 |
567.90 |
1,667 |
08:51:47 |
567.90 |
3,394 |
08:51:47 |
567.90 |
1,168 |
08:51:47 |
567.90 |
485 |
08:51:47 |
567.90 |
484 |
08:52:31 |
568.20 |
2,010 |
08:52:31 |
568.20 |
1,218 |
08:52:31 |
568.20 |
1,000 |
08:52:31 |
568.20 |
448 |
08:52:31 |
568.20 |
269 |
08:52:36 |
568.20 |
662 |
08:52:36 |
568.20 |
524 |
08:52:36 |
568.20 |
189 |
08:52:57 |
568.10 |
718 |
08:53:37 |
568.30 |
5,725 |
08:53:37 |
568.30 |
4,409 |
08:53:57 |
568.30 |
987 |
08:53:57 |
568.30 |
216 |
08:54:02 |
568.20 |
1,510 |
08:54:02 |
568.20 |
1,390 |
08:54:02 |
568.20 |
1,244 |
08:54:02 |
568.20 |
1,200 |
08:54:36 |
567.70 |
5,263 |
08:55:16 |
567.70 |
5,559 |
08:55:22 |
567.70 |
1,170 |
08:55:26 |
567.70 |
98 |
08:55:31 |
567.70 |
4,685 |
08:55:31 |
567.70 |
928 |
08:55:56 |
567.50 |
5,329 |
08:56:37 |
568.00 |
3,300 |
08:56:37 |
568.00 |
1,976 |
08:56:37 |
568.00 |
122 |
08:56:50 |
567.90 |
2,000 |
08:56:54 |
568.00 |
1,414 |
08:56:54 |
568.00 |
1,295 |
08:56:54 |
568.00 |
1,295 |
08:57:32 |
567.80 |
4,472 |
08:57:32 |
567.80 |
761 |
08:57:32 |
567.80 |
492 |
08:58:10 |
567.90 |
1,513 |
08:58:17 |
568.00 |
2,517 |
08:58:17 |
568.00 |
2,000 |
08:58:21 |
567.90 |
3,468 |
08:58:21 |
567.90 |
369 |
08:58:27 |
567.90 |
213 |
08:58:28 |
568.00 |
2,293 |
08:58:28 |
568.00 |
2,000 |
08:58:55 |
567.70 |
2,572 |
08:59:36 |
567.90 |
5,725 |
08:59:36 |
568.00 |
2,000 |
08:59:36 |
568.00 |
1,476 |
08:59:36 |
568.00 |
1,200 |
08:59:36 |
568.00 |
1,000 |
08:59:36 |
568.00 |
389 |
08:59:36 |
568.00 |
15 |
09:00:24 |
567.80 |
1,615 |
09:00:24 |
567.80 |
678 |
09:00:29 |
567.80 |
184 |
09:00:36 |
567.80 |
2,371 |
09:00:37 |
567.70 |
1,184 |
09:00:55 |
567.60 |
480 |
09:01:01 |
567.60 |
183 |
09:01:53 |
567.90 |
5,097 |
09:02:35 |
567.90 |
2,000 |
09:02:35 |
567.90 |
1,000 |
09:02:44 |
567.90 |
2,000 |
09:02:44 |
567.90 |
1,017 |
09:03:07 |
567.90 |
1,999 |
09:03:07 |
567.90 |
1,820 |
09:03:07 |
567.90 |
1,165 |
09:03:07 |
567.90 |
1,075 |
09:03:07 |
567.90 |
130 |
09:03:07 |
567.90 |
2 |
09:03:32 |
567.90 |
4,683 |
09:03:32 |
567.90 |
758 |
09:03:32 |
567.90 |
178 |
09:04:24 |
568.00 |
5,725 |
09:04:24 |
568.00 |
2,308 |
09:04:24 |
568.00 |
1,031 |
09:04:24 |
568.00 |
789 |
09:04:42 |
568.10 |
564 |
09:04:42 |
568.10 |
516 |
09:05:03 |
568.20 |
5,725 |
09:05:40 |
568.30 |
2,000 |
09:05:40 |
568.30 |
130 |
09:06:07 |
568.60 |
4,661 |
09:06:07 |
568.60 |
351 |
09:07:01 |
568.80 |
1,807 |
09:07:05 |
568.80 |
5,192 |
09:07:05 |
568.80 |
4,430 |
09:07:05 |
568.80 |
1,295 |
09:07:05 |
568.80 |
533 |
09:08:17 |
569.50 |
3,460 |
09:08:17 |
569.50 |
1,425 |
09:09:00 |
569.60 |
1,699 |
09:09:03 |
569.60 |
3,408 |
09:09:03 |
569.60 |
618 |
09:10:14 |
569.90 |
3,656 |
09:10:14 |
569.90 |
1,997 |
09:10:33 |
570.70 |
5,506 |
09:11:05 |
570.30 |
2,545 |
09:11:05 |
570.30 |
1,592 |
09:11:05 |
570.30 |
755 |
09:11:24 |
570.30 |
1,205 |
09:11:47 |
570.20 |
5,298 |
09:11:47 |
570.20 |
414 |
09:12:28 |
570.40 |
1,990 |
09:12:28 |
570.40 |
1,089 |
09:12:28 |
570.40 |
836 |
09:12:43 |
570.40 |
250 |
09:12:45 |
570.30 |
2,000 |
09:12:45 |
570.30 |
1,829 |
09:13:46 |
570.60 |
2,398 |
09:14:01 |
570.80 |
2,292 |
09:14:44 |
570.90 |
5,725 |
09:14:49 |
570.90 |
182 |
09:15:26 |
571.10 |
2,501 |
09:15:26 |
571.10 |
2,168 |
09:15:26 |
571.10 |
386 |
09:15:26 |
571.10 |
281 |
09:16:08 |
571.00 |
313 |
09:16:33 |
571.30 |
5,725 |
09:16:33 |
571.00 |
2,000 |
09:16:33 |
571.00 |
1,000 |
09:16:33 |
571.00 |
729 |
09:16:33 |
570.90 |
707 |
09:16:33 |
570.90 |
168 |
09:16:52 |
571.00 |
1,318 |
09:17:27 |
571.40 |
1,258 |
09:17:32 |
571.40 |
646 |
09:17:37 |
571.40 |
1,486 |
09:17:37 |
571.40 |
149 |
09:17:39 |
571.30 |
2,490 |
09:17:39 |
571.30 |
95 |
09:17:51 |
571.20 |
5,725 |
09:18:53 |
571.60 |
5,725 |
09:18:53 |
571.60 |
2,418 |
09:18:53 |
571.60 |
2,011 |
09:19:16 |
571.30 |
2,843 |
09:19:16 |
571.30 |
2,785 |
09:20:10 |
570.90 |
2,000 |
09:20:15 |
570.90 |
3,929 |
09:20:35 |
570.80 |
5,725 |
09:21:17 |
570.70 |
2,309 |
09:21:17 |
570.70 |
2,000 |
09:21:17 |
570.70 |
1,000 |
09:21:21 |
570.40 |
2,915 |
09:21:21 |
570.40 |
1,977 |
09:21:21 |
570.40 |
833 |
09:22:06 |
570.30 |
800 |
09:22:21 |
570.30 |
2,020 |
09:22:21 |
570.30 |
2,000 |
09:22:50 |
570.40 |
2,000 |
09:22:50 |
570.40 |
1,572 |
09:22:50 |
570.40 |
130 |
09:22:51 |
570.40 |
2,023 |
09:22:54 |
570.30 |
892 |
09:23:07 |
570.30 |
240 |
09:23:20 |
570.30 |
2,000 |
09:24:22 |
570.50 |
1,600 |
09:24:27 |
570.50 |
2,000 |
09:24:27 |
570.50 |
1,734 |
09:24:27 |
570.50 |
1,318 |
09:24:27 |
570.50 |
1,010 |
09:24:27 |
570.50 |
1,000 |
09:24:32 |
570.50 |
2,000 |
09:24:32 |
570.50 |
1,600 |
09:24:32 |
570.50 |
1,318 |
09:24:32 |
570.50 |
1,000 |
09:24:32 |
570.50 |
545 |
09:24:42 |
570.40 |
4,848 |
09:24:42 |
570.40 |
4,224 |
09:24:42 |
570.40 |
408 |
09:25:29 |
570.40 |
818 |
09:25:29 |
570.40 |
431 |
09:25:34 |
570.40 |
198 |
09:25:39 |
570.40 |
893 |
09:25:39 |
570.40 |
361 |
09:25:39 |
570.40 |
172 |
09:25:43 |
570.30 |
5,717 |
09:25:43 |
570.30 |
1 |
09:26:36 |
569.90 |
2,864 |
09:26:36 |
569.90 |
1,483 |
09:26:36 |
569.90 |
667 |
09:26:59 |
569.70 |
138 |
09:27:05 |
569.70 |
173 |
09:27:09 |
569.70 |
2,781 |
09:27:09 |
569.70 |
1,100 |
09:27:09 |
569.70 |
950 |
09:27:13 |
569.70 |
1,219 |
09:27:43 |
569.50 |
1,184 |
09:27:58 |
569.50 |
1,976 |
09:27:58 |
569.50 |
1,394 |
09:27:58 |
569.50 |
607 |
09:28:01 |
569.50 |
900 |
09:28:01 |
569.50 |
848 |
09:28:02 |
569.50 |
3,818 |
09:28:35 |
569.10 |
77 |
09:28:36 |
569.10 |
3,543 |
09:28:36 |
569.10 |
1,480 |
09:28:36 |
569.10 |
298 |
09:28:36 |
569.10 |
208 |
09:29:13 |
568.90 |
5,598 |
09:29:13 |
568.90 |
127 |
09:30:07 |
568.40 |
2,000 |
09:30:07 |
568.40 |
1,107 |
09:30:09 |
568.30 |
1,072 |
09:30:09 |
568.30 |
700 |
09:30:09 |
568.30 |
221 |
09:30:09 |
568.30 |
10 |
09:30:10 |
568.30 |
249 |
09:30:16 |
568.10 |
1,138 |
09:30:28 |
568.10 |
2,330 |
09:30:28 |
568.10 |
2,257 |
09:31:04 |
567.80 |
3,234 |
09:31:04 |
567.80 |
2,134 |
09:31:04 |
567.80 |
357 |
09:31:06 |
567.80 |
1,258 |
09:31:12 |
567.70 |
5,102 |
09:32:05 |
568.70 |
2,000 |
09:32:10 |
568.70 |
2,000 |
09:32:59 |
569.20 |
3,537 |
09:32:59 |
569.20 |
2,067 |
09:33:22 |
569.40 |
5,200 |
09:33:37 |
569.10 |
2,968 |
09:33:37 |
569.10 |
1,757 |
09:33:37 |
569.10 |
1,000 |
09:34:19 |
568.60 |
4,304 |
09:34:19 |
568.60 |
1,413 |
09:35:51 |
568.50 |
1,803 |
09:35:56 |
568.50 |
1,413 |
09:36:04 |
568.50 |
1,399 |
09:36:07 |
568.40 |
3,700 |
09:36:07 |
568.40 |
2,025 |
09:36:07 |
568.40 |
1,432 |
09:37:08 |
568.20 |
5,108 |
09:37:08 |
568.20 |
216 |
09:37:44 |
568.70 |
3,575 |
09:37:44 |
568.70 |
1,967 |
09:38:19 |
569.00 |
4,909 |
09:38:29 |
569.00 |
1,206 |
09:38:39 |
568.80 |
5,076 |
09:39:24 |
568.50 |
204 |
09:39:24 |
568.50 |
115 |
09:39:25 |
568.50 |
4,392 |
09:39:25 |
568.50 |
592 |
09:40:06 |
568.50 |
5,725 |
09:41:30 |
569.40 |
5,267 |
09:43:21 |
569.00 |
5,725 |
09:43:21 |
569.00 |
3,600 |
09:43:21 |
569.00 |
2,000 |
09:43:21 |
569.00 |
125 |
09:43:41 |
568.90 |
2,851 |
09:43:54 |
568.80 |
2,000 |
09:44:36 |
569.30 |
2,833 |
09:44:36 |
569.30 |
1,000 |
09:44:36 |
569.30 |
750 |
09:44:49 |
569.00 |
5,725 |
09:45:25 |
568.90 |
3,654 |
09:45:25 |
568.90 |
2,071 |
09:45:25 |
568.90 |
1,277 |
09:46:41 |
569.70 |
2,000 |
09:46:51 |
569.70 |
2,588 |
09:47:00 |
569.80 |
5,033 |
09:47:24 |
569.70 |
1,584 |
09:47:54 |
569.70 |
5,667 |
09:48:07 |
569.60 |
1,900 |
09:48:07 |
569.60 |
1,752 |
09:48:07 |
569.60 |
1,209 |
09:48:07 |
569.60 |
560 |
09:49:01 |
569.20 |
3,935 |
09:49:01 |
569.20 |
940 |
09:49:01 |
569.20 |
850 |
09:50:55 |
570.00 |
5,128 |
09:51:16 |
570.10 |
2,411 |
09:51:16 |
570.10 |
2,000 |
09:51:16 |
570.10 |
750 |
09:51:16 |
570.10 |
564 |
09:53:14 |
569.70 |
2,000 |
09:53:14 |
569.70 |
1,000 |
09:53:14 |
569.70 |
938 |
09:53:19 |
569.70 |
1,480 |
09:53:50 |
569.70 |
2,376 |
09:53:50 |
569.70 |
564 |
09:53:50 |
569.70 |
383 |
09:53:54 |
569.60 |
1,559 |
09:54:24 |
569.60 |
5,725 |
09:54:56 |
569.70 |
1,242 |
09:55:03 |
569.70 |
2,000 |
09:55:08 |
569.70 |
2,000 |
09:55:16 |
569.70 |
876 |
09:55:40 |
569.70 |
2,000 |
09:55:42 |
569.70 |
3,322 |
09:56:18 |
569.80 |
1,245 |
09:56:18 |
569.80 |
1,000 |
09:56:18 |
569.80 |
564 |
09:56:18 |
569.80 |
164 |
09:56:23 |
569.80 |
1,085 |
09:56:23 |
569.80 |
1,000 |
09:56:28 |
569.80 |
1,573 |
09:56:55 |
569.80 |
1,657 |
09:56:55 |
569.80 |
1,000 |
09:57:04 |
569.80 |
1,089 |
09:57:09 |
569.80 |
200 |
09:57:25 |
569.80 |
1,736 |
09:57:32 |
569.80 |
256 |
09:57:36 |
569.70 |
4,653 |
09:58:09 |
569.70 |
1,243 |
09:58:20 |
569.70 |
2,172 |
09:58:20 |
569.70 |
1,758 |
09:58:20 |
569.70 |
517 |
09:58:36 |
569.60 |
5,619 |
09:58:36 |
569.60 |
106 |
10:00:17 |
570.60 |
5,267 |
10:01:10 |
570.40 |
2,980 |
10:01:10 |
570.40 |
2,148 |
10:01:13 |
570.30 |
1,501 |
10:01:13 |
570.30 |
1,039 |
10:01:17 |
570.30 |
3,185 |
10:03:06 |
570.30 |
2,699 |
10:03:06 |
570.30 |
2,539 |
10:04:01 |
570.50 |
5,574 |
10:05:00 |
570.50 |
289 |
10:05:03 |
570.60 |
2,000 |
10:05:04 |
570.60 |
3,800 |
10:05:05 |
570.60 |
3,010 |
10:05:05 |
570.60 |
2,137 |
10:05:05 |
570.60 |
508 |
10:06:08 |
570.60 |
720 |
10:06:15 |
570.70 |
1,441 |
10:06:15 |
570.70 |
564 |
10:06:20 |
570.70 |
2,000 |
10:06:20 |
570.70 |
796 |
10:06:24 |
570.70 |
2,000 |
10:06:24 |
570.70 |
1,438 |
10:06:31 |
570.70 |
2,000 |
10:06:31 |
570.70 |
890 |
10:06:43 |
570.60 |
2,000 |
10:06:43 |
570.60 |
1,765 |
10:06:43 |
570.60 |
1,311 |
10:06:43 |
570.60 |
1,050 |
10:06:43 |
570.60 |
1,000 |
10:06:43 |
570.60 |
234 |
10:06:43 |
570.60 |
130 |
10:07:06 |
570.20 |
2,540 |
10:07:06 |
570.20 |
1,145 |
10:08:05 |
570.30 |
1,000 |
10:08:35 |
570.30 |
4,764 |
10:08:35 |
570.30 |
3,798 |
10:08:35 |
570.30 |
961 |
10:08:45 |
569.90 |
4,125 |
10:08:45 |
569.90 |
1,600 |
10:09:41 |
569.70 |
895 |
10:09:42 |
569.70 |
1,791 |
10:09:56 |
569.70 |
2,000 |
10:09:56 |
569.70 |
1,355 |
10:09:56 |
569.70 |
9 |
10:11:19 |
570.00 |
5,725 |
10:11:19 |
570.00 |
5,171 |
10:11:19 |
570.00 |
2,000 |
10:11:19 |
570.00 |
1,039 |
10:11:19 |
570.00 |
954 |
10:11:19 |
570.00 |
554 |
10:11:24 |
569.60 |
2,351 |
10:12:53 |
569.50 |
2,000 |
10:13:32 |
569.60 |
2,000 |
10:13:32 |
569.60 |
1,000 |
10:13:32 |
569.60 |
564 |
10:13:37 |
569.60 |
6,261 |
10:13:37 |
569.60 |
1,000 |
10:14:05 |
569.70 |
2,000 |
10:14:10 |
569.70 |
2,000 |
10:15:19 |
569.70 |
5,725 |
10:15:19 |
569.70 |
2,725 |
10:15:19 |
569.70 |
2,000 |
10:15:19 |
569.70 |
1,000 |
10:15:24 |
569.60 |
971 |
10:15:29 |
569.60 |
655 |
10:15:29 |
569.60 |
564 |
10:15:32 |
569.60 |
4,321 |
10:15:32 |
569.60 |
1,355 |
10:15:32 |
569.60 |
749 |
10:15:33 |
569.60 |
1,537 |
10:15:34 |
569.60 |
1,500 |
10:16:25 |
569.90 |
4,287 |
10:16:25 |
569.90 |
1,074 |
10:17:06 |
570.00 |
5,725 |
10:17:24 |
569.90 |
5,725 |
10:17:59 |
569.80 |
4,589 |
10:17:59 |
569.80 |
956 |
10:17:59 |
569.80 |
180 |
10:19:05 |
569.90 |
3,632 |
10:19:05 |
569.90 |
3,030 |
10:19:05 |
569.90 |
2,093 |
10:19:05 |
569.90 |
1,296 |
10:19:05 |
569.90 |
862 |
10:19:05 |
569.90 |
537 |
10:21:31 |
570.10 |
3,830 |
10:21:31 |
570.10 |
2,000 |
10:21:31 |
570.10 |
1,895 |
10:21:31 |
570.10 |
1,000 |
10:21:31 |
570.10 |
994 |
10:21:36 |
570.10 |
563 |
10:21:48 |
570.10 |
2,000 |
10:21:48 |
570.10 |
1,286 |
10:21:48 |
570.10 |
1,000 |
10:22:00 |
570.10 |
971 |
10:22:27 |
570.20 |
4,725 |
10:22:27 |
570.20 |
1,000 |
10:22:28 |
570.20 |
4,242 |
10:22:28 |
570.20 |
1,483 |
10:22:28 |
570.20 |
1,192 |
10:22:41 |
570.40 |
2,098 |
10:22:41 |
570.40 |
2,066 |
10:23:07 |
570.70 |
1,498 |
10:23:07 |
570.70 |
280 |
10:24:17 |
570.80 |
1,761 |
10:24:18 |
570.80 |
1,310 |
10:24:57 |
570.70 |
1,241 |
10:25:07 |
570.90 |
971 |
10:25:07 |
570.90 |
95 |
10:25:10 |
570.80 |
2,355 |
10:25:12 |
570.80 |
1,200 |
10:25:12 |
570.80 |
1,146 |
10:25:12 |
570.80 |
1,000 |
10:25:27 |
570.70 |
520 |
10:25:36 |
570.70 |
2,399 |
10:25:36 |
570.70 |
1,793 |
10:25:36 |
570.70 |
1,073 |
10:25:58 |
570.80 |
1,200 |
10:25:58 |
570.80 |
200 |
10:26:01 |
570.90 |
1,303 |
10:26:01 |
570.90 |
1,200 |
10:26:01 |
570.90 |
1,169 |
10:26:01 |
570.90 |
70 |
10:28:45 |
571.10 |
2,000 |
10:28:45 |
571.10 |
520 |
10:29:31 |
571.10 |
1,585 |
10:29:32 |
571.10 |
378 |
10:29:47 |
571.10 |
2,050 |
10:29:59 |
571.00 |
1,571 |
10:29:59 |
571.00 |
254 |
10:30:39 |
570.90 |
1,538 |
10:30:39 |
570.90 |
117 |
10:31:04 |
570.80 |
1,319 |
10:31:37 |
570.90 |
2,257 |
10:32:40 |
571.10 |
3,398 |
10:32:55 |
570.90 |
1,000 |
10:32:55 |
570.90 |
400 |
10:33:31 |
570.90 |
1,379 |
10:35:00 |
570.90 |
1,145 |
10:35:00 |
570.80 |
1,000 |
10:35:00 |
570.90 |
279 |
10:35:57 |
570.70 |
1,169 |
10:36:08 |
570.80 |
797 |
10:36:08 |
570.80 |
573 |
10:36:17 |
570.70 |
1,700 |
10:36:19 |
570.60 |
1,000 |
10:36:19 |
570.60 |
334 |
10:36:56 |
570.20 |
1,160 |
10:38:01 |
570.00 |
2,091 |
10:39:28 |
570.20 |
1,372 |
10:39:28 |
570.20 |
17 |
10:39:47 |
570.20 |
939 |
10:39:47 |
570.20 |
587 |
10:39:50 |
570.20 |
1,153 |
10:39:53 |
570.20 |
1,317 |
10:40:25 |
570.10 |
1,254 |
10:40:41 |
570.20 |
3,560 |
10:41:48 |
570.10 |
2,621 |
10:41:48 |
570.10 |
2,319 |
10:41:48 |
570.00 |
1,000 |
10:41:48 |
570.10 |
362 |
10:41:53 |
570.00 |
1,129 |
10:41:58 |
570.00 |
1,000 |
10:41:58 |
570.00 |
985 |
10:41:58 |
570.00 |
200 |
10:42:03 |
570.00 |
135 |
10:42:08 |
570.00 |
561 |
10:42:54 |
570.00 |
1,321 |
10:43:01 |
570.00 |
397 |
10:43:10 |
570.00 |
561 |
10:43:15 |
569.90 |
1,000 |
10:43:18 |
569.70 |
1,260 |
10:43:32 |
569.70 |
970 |
10:43:32 |
569.70 |
850 |
10:43:36 |
569.60 |
1,172 |
10:43:48 |
569.60 |
3,896 |
10:44:35 |
569.80 |
1,660 |
10:44:36 |
569.70 |
1,414 |
10:44:36 |
569.70 |
1,000 |
10:44:36 |
569.70 |
151 |
10:44:40 |
569.70 |
1,129 |
10:44:40 |
569.70 |
1,046 |
10:44:40 |
569.70 |
1,000 |
10:44:45 |
569.70 |
2,114 |
10:44:45 |
569.70 |
1,852 |
10:44:45 |
569.70 |
1,000 |
10:44:46 |
569.70 |
1,523 |
10:45:11 |
569.70 |
1,756 |
10:46:29 |
569.60 |
1,654 |
10:46:29 |
569.50 |
1,104 |
10:46:30 |
569.50 |
560 |
10:47:10 |
569.50 |
1,476 |
10:47:10 |
569.30 |
1,253 |
10:47:23 |
569.50 |
1,529 |
10:47:23 |
569.50 |
971 |
10:47:27 |
569.50 |
1,445 |
10:47:27 |
569.50 |
1,107 |
10:47:27 |
569.50 |
252 |
10:48:08 |
569.30 |
3,141 |
10:48:13 |
569.30 |
3,424 |
10:48:41 |
569.60 |
2,000 |
10:48:44 |
569.60 |
2,718 |
10:48:44 |
569.60 |
78 |
10:48:54 |
569.60 |
862 |
10:49:06 |
569.50 |
893 |
10:49:06 |
569.50 |
593 |
10:49:17 |
569.50 |
1,302 |
10:50:05 |
569.50 |
1,189 |
10:50:05 |
569.50 |
3 |
10:50:39 |
569.70 |
1,240 |
10:51:29 |
569.70 |
1,153 |
10:51:30 |
569.70 |
1,964 |
10:51:54 |
569.70 |
1,911 |
10:51:54 |
569.70 |
290 |
10:51:57 |
569.70 |
1,295 |
10:52:09 |
569.70 |
1,000 |
10:52:30 |
569.70 |
1,927 |
10:52:35 |
569.50 |
1,199 |
10:53:14 |
569.50 |
1,517 |
10:53:14 |
569.50 |
1,409 |
10:53:29 |
569.30 |
800 |
10:53:29 |
569.30 |
24 |
10:53:44 |
569.10 |
1,198 |
10:54:26 |
569.20 |
1,264 |
10:54:29 |
569.10 |
1,313 |
10:54:46 |
569.10 |
1,924 |
10:55:42 |
569.00 |
1,422 |
10:55:42 |
569.00 |
1,414 |
10:55:42 |
569.00 |
1,000 |
10:56:28 |
568.80 |
2,295 |
10:56:28 |
568.80 |
1,498 |
10:56:29 |
568.80 |
1,039 |
10:57:02 |
569.10 |
2,000 |
10:57:02 |
569.10 |
1,587 |
10:57:14 |
569.00 |
1,181 |
10:57:54 |
568.90 |
1,306 |
10:57:54 |
568.90 |
233 |
10:59:18 |
569.00 |
1,365 |
11:00:47 |
569.10 |
1,291 |
11:00:48 |
569.10 |
1,786 |
11:01:08 |
568.80 |
1,193 |
11:03:08 |
568.30 |
636 |
11:05:15 |
568.30 |
1,269 |
11:05:15 |
568.30 |
1,210 |
11:05:15 |
568.30 |
265 |
11:05:18 |
568.20 |
1,779 |
11:05:41 |
567.90 |
1,755 |
11:05:41 |
567.90 |
488 |
11:05:53 |
567.80 |
1,000 |
11:05:53 |
567.80 |
149 |
11:07:11 |
567.80 |
2,201 |
11:07:30 |
567.90 |
976 |
11:07:30 |
567.90 |
464 |
11:07:30 |
567.90 |
284 |
11:08:24 |
567.70 |
1,199 |
11:08:49 |
567.60 |
1,489 |
11:09:01 |
567.60 |
790 |
11:10:11 |
567.80 |
242 |
11:10:27 |
567.80 |
1,318 |
11:12:26 |
567.60 |
1,000 |
11:12:26 |
567.60 |
422 |
11:12:47 |
567.60 |
1,337 |
11:13:39 |
567.70 |
2,649 |
11:13:39 |
567.60 |
409 |
11:13:39 |
567.70 |
81 |
11:13:43 |
567.60 |
288 |
11:13:51 |
567.50 |
1,251 |
11:14:31 |
567.40 |
1,268 |
11:15:04 |
567.20 |
1,363 |
11:15:04 |
567.20 |
1,168 |
11:15:04 |
567.20 |
115 |
11:16:09 |
567.30 |
1,711 |
11:16:09 |
567.30 |
1,535 |
11:17:22 |
567.20 |
860 |
11:17:22 |
567.20 |
318 |
11:17:27 |
567.00 |
5,092 |
11:17:27 |
567.00 |
3,927 |
11:17:27 |
567.00 |
1,418 |
11:17:27 |
567.00 |
380 |
11:17:27 |
567.00 |
173 |
11:17:36 |
567.00 |
1,268 |
11:17:36 |
567.00 |
23 |
11:18:37 |
567.00 |
1,700 |
11:18:37 |
567.10 |
1,000 |
11:18:37 |
567.10 |
747 |
11:18:42 |
567.10 |
1,643 |
11:18:42 |
567.10 |
1,400 |
11:20:49 |
567.00 |
1,440 |
11:20:50 |
567.00 |
1,912 |
11:20:50 |
567.00 |
1,108 |
11:20:50 |
567.00 |
123 |
11:21:59 |
567.20 |
3,766 |
11:21:59 |
567.10 |
1,000 |
11:21:59 |
567.20 |
529 |
11:22:19 |
567.00 |
1,508 |
11:23:17 |
566.90 |
561 |
11:26:18 |
567.20 |
2,000 |
11:26:18 |
567.20 |
1,000 |
11:26:18 |
567.20 |
156 |
11:26:24 |
566.90 |
1,293 |
11:26:24 |
566.90 |
1,000 |
11:29:10 |
566.70 |
4,265 |
11:29:10 |
566.70 |
1,165 |
11:33:42 |
567.10 |
2,221 |
11:33:43 |
567.10 |
2,110 |
11:33:43 |
567.10 |
1,000 |
11:33:43 |
567.10 |
449 |
11:34:41 |
566.90 |
4,283 |
11:34:43 |
566.90 |
3,462 |
11:34:43 |
566.90 |
2,000 |
11:34:43 |
566.90 |
1,079 |
11:34:43 |
566.90 |
1,000 |
11:34:43 |
566.90 |
184 |
11:34:44 |
566.90 |
338 |
11:35:03 |
566.90 |
1,701 |
11:35:50 |
567.00 |
1,318 |
11:35:50 |
567.00 |
1,000 |
11:38:42 |
566.90 |
1,269 |
11:38:42 |
566.90 |
1,174 |
11:38:43 |
566.90 |
5,668 |
11:38:43 |
566.90 |
1,069 |
11:38:43 |
566.90 |
329 |
11:39:35 |
567.10 |
1,173 |
11:40:16 |
567.10 |
1,234 |
11:40:16 |
567.10 |
766 |
11:40:29 |
567.20 |
1,355 |
11:40:29 |
567.20 |
403 |
11:40:34 |
567.20 |
1,355 |
11:40:39 |
567.20 |
1,233 |
11:40:39 |
567.20 |
1,187 |
11:41:01 |
567.20 |
1,418 |
11:41:43 |
567.20 |
318 |
11:42:53 |
567.20 |
1,000 |
11:42:53 |
567.20 |
155 |
11:42:54 |
567.10 |
1,000 |
11:42:59 |
567.00 |
1,464 |
11:42:59 |
567.00 |
767 |
11:43:02 |
566.90 |
3,546 |
11:43:04 |
566.90 |
1,281 |
11:43:04 |
566.90 |
1,197 |
11:44:12 |
567.20 |
2,000 |
11:44:17 |
567.20 |
1,768 |
11:44:17 |
567.20 |
979 |
11:44:17 |
567.20 |
506 |
11:44:26 |
567.10 |
1,986 |
11:44:30 |
567.00 |
1,160 |
11:45:14 |
567.30 |
1,159 |
11:45:14 |
567.30 |
777 |
11:45:14 |
567.30 |
87 |
11:45:44 |
567.60 |
1,795 |
11:46:00 |
567.60 |
1,343 |
11:46:00 |
567.60 |
1,161 |
11:46:00 |
567.60 |
968 |
11:46:29 |
567.70 |
1,213 |
11:46:33 |
567.90 |
1,632 |
11:47:31 |
568.10 |
2,000 |
11:48:02 |
568.20 |
937 |
11:48:02 |
568.30 |
896 |
11:48:02 |
568.30 |
800 |
11:48:03 |
568.30 |
935 |
11:49:19 |
568.60 |
298 |
11:49:39 |
568.70 |
3,476 |
11:49:39 |
568.70 |
860 |
11:49:40 |
568.70 |
1,366 |
11:52:40 |
568.70 |
3,716 |
11:52:50 |
568.80 |
1,984 |
11:52:50 |
568.80 |
620 |
11:55:25 |
569.20 |
2,000 |
11:55:36 |
569.20 |
1,256 |
11:55:36 |
569.20 |
1,164 |
11:55:36 |
569.20 |
1,000 |
11:55:36 |
569.20 |
122 |
11:55:56 |
569.10 |
1,990 |
11:56:01 |
569.10 |
1,078 |
11:56:06 |
569.10 |
2,000 |
11:58:18 |
569.20 |
3,736 |
11:58:18 |
569.20 |
928 |
11:58:18 |
569.20 |
454 |
11:58:28 |
569.30 |
956 |
11:58:28 |
569.30 |
243 |
11:59:22 |
569.10 |
4,965 |
11:59:39 |
569.00 |
1,293 |
11:59:39 |
569.00 |
181 |
11:59:56 |
568.90 |
4,164 |
12:03:11 |
568.10 |
2,000 |
12:03:11 |
568.10 |
1,330 |
12:03:11 |
568.10 |
950 |
12:03:11 |
568.10 |
639 |
12:03:11 |
568.10 |
355 |
12:03:39 |
568.00 |
1,551 |
12:04:44 |
568.60 |
252 |
12:04:57 |
568.60 |
252 |
12:05:02 |
568.60 |
81 |
12:05:38 |
568.60 |
2,125 |
12:05:43 |
568.60 |
2,367 |
12:05:43 |
568.60 |
252 |
12:05:48 |
568.60 |
850 |
12:05:48 |
568.60 |
565 |
12:05:55 |
568.60 |
4 |
12:06:00 |
568.60 |
565 |
12:06:11 |
568.60 |
5,325 |
12:06:11 |
568.60 |
400 |
12:06:12 |
568.60 |
4,895 |
12:06:12 |
568.60 |
830 |
12:06:19 |
568.60 |
1,063 |
12:06:19 |
568.60 |
836 |
12:07:02 |
568.50 |
4,939 |
12:07:09 |
568.50 |
1,637 |
12:11:21 |
568.30 |
4,866 |
12:12:52 |
568.10 |
4,960 |
12:12:52 |
568.10 |
765 |
12:15:54 |
567.90 |
4,418 |
12:15:56 |
567.80 |
1,000 |
12:16:01 |
567.90 |
253 |
12:16:01 |
567.90 |
195 |
12:17:10 |
567.80 |
3,400 |
12:17:10 |
567.80 |
295 |
12:17:12 |
567.70 |
1,579 |
12:17:15 |
567.70 |
6,610 |
12:17:36 |
567.70 |
4,453 |
12:17:36 |
567.70 |
857 |
12:17:36 |
567.70 |
652 |
12:17:36 |
567.70 |
377 |
12:17:41 |
567.60 |
4,787 |
12:17:46 |
567.60 |
3,609 |
12:17:46 |
567.60 |
1,087 |
12:17:46 |
567.60 |
1,000 |
12:18:17 |
567.30 |
3,371 |
12:18:17 |
567.30 |
2,000 |
12:18:17 |
567.30 |
1,000 |
12:18:17 |
567.30 |
91 |
12:19:33 |
567.60 |
1,000 |
12:19:33 |
567.60 |
52 |
12:19:55 |
567.60 |
1,000 |
12:20:00 |
567.60 |
2,000 |
12:20:00 |
567.60 |
1,000 |
12:20:00 |
567.60 |
776 |
12:20:21 |
567.70 |
4,837 |
12:20:21 |
567.70 |
49 |
12:20:56 |
567.50 |
2,117 |
12:20:56 |
567.50 |
1,350 |
12:20:56 |
567.50 |
1,073 |
12:20:56 |
567.50 |
893 |
12:20:56 |
567.50 |
499 |
12:21:31 |
567.50 |
4,843 |
12:21:31 |
567.50 |
441 |
12:21:31 |
567.50 |
441 |
12:22:42 |
567.40 |
3,004 |
12:22:42 |
567.40 |
2,017 |
12:22:42 |
567.40 |
83 |
12:22:43 |
567.40 |
1,191 |
12:24:05 |
567.50 |
1,896 |
12:24:05 |
567.50 |
1,807 |
12:24:05 |
567.50 |
1,355 |
12:25:08 |
568.20 |
109 |
12:25:11 |
568.40 |
3,105 |
12:25:11 |
568.40 |
2,850 |
12:25:11 |
568.40 |
1,771 |
12:25:11 |
568.40 |
1,320 |
12:25:11 |
568.40 |
1,300 |
12:25:11 |
568.40 |
1,104 |
12:25:28 |
568.10 |
2,000 |
12:25:28 |
568.10 |
1,000 |
12:25:49 |
568.10 |
2,000 |
12:25:49 |
568.10 |
1,000 |
12:25:58 |
568.10 |
1,000 |
12:25:58 |
568.10 |
806 |
12:26:23 |
568.10 |
732 |
12:26:28 |
568.10 |
1,811 |
12:26:28 |
568.10 |
280 |
12:26:28 |
568.10 |
262 |
12:28:25 |
568.70 |
5,153 |
12:29:11 |
568.70 |
5,202 |
12:30:00 |
568.90 |
1,000 |
12:30:25 |
569.00 |
4,741 |
12:30:35 |
569.10 |
5,068 |
12:30:35 |
569.10 |
657 |
12:31:03 |
569.10 |
1,154 |
12:31:15 |
569.00 |
5,386 |
12:32:08 |
568.90 |
2,000 |
12:32:08 |
568.90 |
750 |
12:32:20 |
568.90 |
1,118 |
12:32:20 |
568.90 |
1,078 |
12:32:44 |
569.00 |
6,726 |
12:33:53 |
568.90 |
4,611 |
12:34:00 |
568.90 |
5,725 |
12:34:14 |
569.00 |
1,158 |
12:34:40 |
569.00 |
5,608 |
12:37:49 |
569.30 |
5,725 |
12:38:02 |
569.30 |
739 |
12:38:17 |
569.30 |
3,330 |
12:38:17 |
569.30 |
510 |
12:38:30 |
569.30 |
2,000 |
12:38:31 |
569.30 |
3,725 |
12:38:31 |
569.30 |
1,743 |
12:39:05 |
569.10 |
2,185 |
12:39:05 |
569.10 |
1,256 |
12:39:05 |
569.10 |
563 |
12:41:58 |
569.30 |
4,382 |
12:41:58 |
569.30 |
2,775 |
12:41:58 |
569.20 |
2,000 |
12:41:58 |
569.30 |
950 |
12:41:58 |
569.30 |
248 |
12:42:06 |
569.30 |
1,202 |
12:42:51 |
569.20 |
5,112 |
12:43:37 |
569.30 |
5,232 |
12:43:37 |
569.30 |
750 |
12:44:18 |
569.00 |
5,725 |
12:44:56 |
568.80 |
209 |
12:45:11 |
568.90 |
2,654 |
12:45:11 |
568.90 |
2,000 |
12:46:23 |
568.70 |
5,725 |
12:46:23 |
568.70 |
2,000 |
12:46:23 |
568.70 |
1,401 |
12:46:23 |
568.70 |
1,256 |
12:46:23 |
568.60 |
623 |
12:46:31 |
568.70 |
748 |
12:46:31 |
568.70 |
563 |
12:47:35 |
568.30 |
870 |
12:47:58 |
568.30 |
2,281 |
12:48:03 |
568.30 |
2,000 |
12:48:03 |
568.30 |
1,981 |
12:48:03 |
568.30 |
1,147 |
12:48:03 |
568.30 |
1,125 |
12:48:03 |
568.30 |
894 |
12:48:44 |
568.40 |
1,356 |
12:49:56 |
568.70 |
2,000 |
12:49:56 |
568.70 |
1,256 |
12:49:56 |
568.70 |
1,166 |
12:49:56 |
568.70 |
130 |
12:49:56 |
568.60 |
122 |
12:49:56 |
568.70 |
70 |
12:52:16 |
569.70 |
2,000 |
12:52:16 |
569.70 |
2,000 |
12:52:16 |
569.70 |
1,445 |
12:52:39 |
569.50 |
1,125 |
12:52:39 |
569.50 |
354 |
12:52:46 |
569.70 |
354 |
12:52:51 |
569.70 |
769 |
12:53:00 |
569.80 |
2,276 |
12:53:23 |
569.70 |
2,000 |
12:53:23 |
569.70 |
564 |
12:53:36 |
569.80 |
2,000 |
12:53:36 |
569.80 |
50 |
12:53:41 |
569.80 |
903 |
12:53:41 |
569.80 |
618 |
12:53:59 |
569.90 |
2,000 |
12:54:05 |
569.90 |
2,000 |
12:54:14 |
570.00 |
1,031 |
12:54:19 |
570.00 |
1,031 |
12:54:19 |
570.00 |
323 |
12:54:32 |
569.90 |
5,570 |
12:55:19 |
570.10 |
3,110 |
12:55:19 |
570.10 |
1,686 |
12:56:32 |
570.10 |
5,682 |
12:56:34 |
570.10 |
754 |
12:56:34 |
570.10 |
373 |
12:56:43 |
570.30 |
755 |
12:56:55 |
570.30 |
1,603 |
12:57:00 |
570.30 |
1,000 |
12:57:00 |
570.30 |
750 |
12:57:00 |
570.30 |
389 |
12:57:27 |
570.30 |
800 |
12:57:36 |
570.30 |
615 |
12:57:55 |
570.40 |
2,468 |
12:57:55 |
570.40 |
2,000 |
12:58:10 |
570.50 |
2,000 |
12:58:15 |
570.50 |
2,000 |
12:58:15 |
570.50 |
1,000 |
12:58:20 |
570.50 |
1,551 |
12:58:55 |
570.60 |
2,000 |
12:59:30 |
570.60 |
227 |
12:59:31 |
570.60 |
2,599 |
12:59:45 |
570.60 |
5,583 |
12:59:45 |
570.60 |
1,224 |
13:01:05 |
570.20 |
1,163 |
13:01:12 |
570.20 |
1,591 |
13:01:12 |
570.20 |
1,058 |
13:01:28 |
570.10 |
1,021 |
13:01:28 |
570.10 |
162 |
13:02:28 |
570.30 |
4,587 |
13:02:37 |
570.30 |
1,425 |
13:02:37 |
570.30 |
38 |
13:03:01 |
570.50 |
1,000 |
13:03:16 |
570.50 |
1,976 |
13:03:16 |
570.50 |
300 |
13:03:21 |
570.50 |
1,038 |
13:03:21 |
570.50 |
800 |
13:04:52 |
570.40 |
1,889 |
13:04:52 |
570.40 |
1,750 |
13:04:52 |
570.40 |
1,425 |
13:04:53 |
570.40 |
1,276 |
13:04:54 |
570.40 |
900 |
13:04:54 |
570.40 |
336 |
13:07:26 |
570.30 |
897 |
13:07:26 |
570.30 |
797 |
13:07:26 |
570.30 |
470 |
13:07:57 |
570.30 |
1,000 |
13:08:04 |
570.30 |
1,967 |
13:09:18 |
569.90 |
563 |
13:09:21 |
569.90 |
1,560 |
13:09:21 |
569.90 |
1,415 |
13:11:25 |
570.10 |
864 |
13:11:25 |
570.10 |
638 |
13:12:15 |
570.00 |
3,436 |
13:12:15 |
570.00 |
1,309 |
13:12:16 |
570.00 |
1,256 |
13:14:22 |
570.20 |
1,516 |
13:14:23 |
570.20 |
2,652 |
13:15:37 |
570.20 |
1,102 |
13:18:33 |
570.80 |
5,054 |
13:18:34 |
570.80 |
1,309 |
13:22:01 |
570.90 |
2,735 |
13:22:01 |
570.90 |
1,281 |
13:22:01 |
570.90 |
592 |
13:26:03 |
571.00 |
700 |
13:26:05 |
570.90 |
800 |
13:26:05 |
570.90 |
792 |
13:26:05 |
570.90 |
600 |
13:26:07 |
570.90 |
800 |
13:26:07 |
570.90 |
800 |
13:26:07 |
570.90 |
700 |
13:26:11 |
570.90 |
800 |
13:26:11 |
570.90 |
600 |
13:26:11 |
570.90 |
600 |
13:26:11 |
570.90 |
500 |
13:26:12 |
570.90 |
700 |
13:26:15 |
570.90 |
800 |
13:26:15 |
570.90 |
700 |
13:26:19 |
570.80 |
127 |
13:26:34 |
570.90 |
600 |
13:26:44 |
570.90 |
1,676 |
13:27:41 |
571.10 |
5,725 |
13:27:50 |
571.20 |
2,000 |
13:27:50 |
571.20 |
1,000 |
13:27:50 |
571.20 |
600 |
13:27:50 |
571.20 |
600 |
13:27:50 |
571.20 |
600 |
13:27:50 |
571.20 |
500 |
13:27:50 |
571.20 |
274 |
13:28:05 |
571.10 |
1,266 |
13:28:10 |
571.20 |
5,725 |
13:28:13 |
571.20 |
1,426 |
13:28:41 |
571.10 |
2,453 |
13:29:04 |
571.30 |
4,526 |
13:29:17 |
571.30 |
1,306 |
13:29:54 |
571.40 |
1,000 |
13:29:54 |
571.40 |
90 |
13:30:00 |
571.30 |
4,321 |
13:30:00 |
571.50 |
1,028 |
13:30:00 |
571.50 |
46 |
13:30:01 |
571.50 |
2,438 |
13:30:01 |
571.30 |
1,528 |
13:30:01 |
571.30 |
1,335 |
13:30:01 |
571.20 |
500 |
13:30:02 |
571.20 |
2,000 |
13:30:02 |
571.30 |
1,358 |
13:30:02 |
571.20 |
1,217 |
13:30:02 |
571.30 |
130 |
13:30:02 |
571.30 |
62 |
13:30:05 |
571.30 |
5,627 |
13:30:10 |
571.20 |
2,410 |
13:30:10 |
571.20 |
1,796 |
13:30:10 |
571.20 |
1,329 |
13:30:15 |
571.20 |
895 |
13:30:15 |
571.20 |
300 |
13:30:22 |
570.50 |
4,416 |
13:30:27 |
570.50 |
2,528 |
13:31:01 |
570.30 |
4,738 |
13:31:42 |
570.10 |
5,576 |
13:31:42 |
570.00 |
2,000 |
13:31:42 |
570.00 |
403 |
13:31:59 |
569.50 |
3,576 |
13:33:21 |
570.50 |
3,002 |
13:33:22 |
570.50 |
1,155 |
13:33:22 |
570.50 |
31 |
13:33:27 |
570.50 |
845 |
13:33:38 |
570.30 |
443 |
13:33:42 |
570.10 |
4,284 |
13:33:42 |
570.00 |
1,625 |
13:34:26 |
570.30 |
2,765 |
13:34:26 |
570.30 |
1,478 |
13:34:30 |
570.20 |
1,290 |
13:34:30 |
570.20 |
701 |
13:37:01 |
571.10 |
1,941 |
13:37:13 |
571.20 |
2,943 |
13:37:13 |
571.20 |
414 |
13:39:25 |
571.20 |
1,413 |
13:39:25 |
571.20 |
1,269 |
13:39:25 |
571.20 |
1,000 |
13:39:30 |
571.20 |
1,269 |
13:39:30 |
571.20 |
1,000 |
13:39:30 |
571.20 |
524 |
13:40:52 |
570.90 |
3,069 |
13:40:52 |
570.90 |
1,279 |
13:40:53 |
570.90 |
1,355 |
13:45:21 |
570.40 |
3,883 |
13:45:21 |
570.40 |
1,500 |
13:47:51 |
569.70 |
1,422 |
13:47:53 |
569.70 |
849 |
13:47:53 |
569.70 |
667 |
13:47:53 |
569.70 |
102 |
13:48:03 |
569.60 |
2,186 |
13:50:23 |
568.80 |
4,820 |
13:50:34 |
568.50 |
496 |
13:50:45 |
568.50 |
750 |
13:50:45 |
568.50 |
320 |
13:52:51 |
569.10 |
4,928 |
13:56:34 |
568.80 |
5,701 |
13:56:34 |
568.80 |
4,170 |
13:56:53 |
568.90 |
1,232 |
13:57:17 |
568.90 |
1,333 |
13:58:53 |
569.00 |
4,501 |
13:58:53 |
569.00 |
950 |
13:58:53 |
569.00 |
557 |
14:00:14 |
569.00 |
4,308 |
14:00:32 |
569.00 |
1,361 |
14:01:35 |
569.50 |
5,568 |
14:02:00 |
569.30 |
53 |
14:02:11 |
569.30 |
2,800 |
14:02:11 |
569.30 |
1,100 |
14:02:11 |
569.30 |
901 |
14:04:23 |
569.80 |
4,676 |
14:04:23 |
569.80 |
1,330 |
14:04:23 |
569.80 |
719 |
14:05:53 |
569.90 |
1,184 |
14:06:11 |
569.90 |
1,540 |
14:06:13 |
569.90 |
1,810 |
14:06:13 |
569.90 |
122 |
14:07:44 |
569.70 |
1,436 |
14:07:44 |
569.70 |
261 |
14:07:49 |
569.70 |
4,028 |
14:07:52 |
569.70 |
900 |
14:07:52 |
569.70 |
375 |
14:08:21 |
569.70 |
2,205 |
14:08:21 |
569.70 |
2,000 |
14:08:21 |
569.70 |
5 |
14:08:22 |
569.70 |
1,232 |
14:09:57 |
569.20 |
3,578 |
14:09:57 |
569.20 |
1,206 |
14:11:44 |
569.10 |
408 |
14:11:51 |
569.10 |
561 |
14:11:51 |
569.10 |
548 |
14:11:51 |
569.10 |
450 |
14:11:51 |
569.10 |
112 |
14:12:14 |
569.10 |
2,856 |
14:12:14 |
569.10 |
1,630 |
14:12:14 |
569.10 |
579 |
14:15:05 |
568.80 |
332 |
14:15:17 |
568.80 |
1,261 |
14:15:27 |
568.80 |
603 |
14:15:28 |
568.80 |
1,344 |
14:15:28 |
568.80 |
765 |
14:15:59 |
568.70 |
1,381 |
14:16:23 |
568.60 |
1,458 |
14:16:23 |
568.60 |
1,306 |
14:16:23 |
568.60 |
673 |
14:16:23 |
568.60 |
552 |
14:16:26 |
568.50 |
1,188 |
14:16:53 |
568.30 |
2,293 |
14:17:29 |
568.50 |
394 |
14:18:03 |
568.70 |
1,000 |
14:18:03 |
568.70 |
907 |
14:18:03 |
568.70 |
6 |
14:18:07 |
568.60 |
1,297 |
14:19:16 |
568.70 |
4,340 |
14:19:16 |
568.70 |
1,276 |
14:22:09 |
568.50 |
1,300 |
14:22:09 |
568.50 |
1,000 |
14:22:09 |
568.50 |
390 |
14:22:09 |
568.50 |
154 |
14:22:09 |
568.50 |
28 |
14:22:10 |
568.50 |
1,137 |
14:22:12 |
568.50 |
843 |
14:22:12 |
568.50 |
206 |
14:23:40 |
568.80 |
3,884 |
14:23:40 |
568.80 |
1,622 |
14:24:11 |
568.80 |
3,115 |
14:24:11 |
568.80 |
2,610 |
14:24:38 |
568.90 |
1,000 |
14:25:01 |
569.10 |
3,165 |
14:25:01 |
569.10 |
1,836 |
14:25:01 |
569.10 |
91 |
14:26:37 |
569.10 |
3,846 |
14:26:37 |
569.10 |
40 |
14:27:00 |
569.10 |
1,668 |
14:30:01 |
568.40 |
200 |
14:30:03 |
568.40 |
1,500 |
14:30:03 |
568.40 |
494 |
14:30:05 |
568.40 |
1,500 |
14:30:05 |
568.40 |
331 |
14:30:10 |
568.30 |
600 |
14:30:12 |
568.30 |
5,125 |
14:30:17 |
567.90 |
5,725 |
14:30:42 |
568.60 |
5,667 |
14:30:42 |
568.60 |
3,725 |
14:30:42 |
568.60 |
2,000 |
14:30:42 |
568.60 |
58 |
14:30:54 |
568.40 |
4,703 |
14:31:38 |
569.20 |
1,000 |
14:31:39 |
569.20 |
1,343 |
14:31:39 |
569.20 |
427 |
14:31:40 |
569.10 |
2,055 |
14:31:48 |
568.70 |
2,243 |
14:31:48 |
568.70 |
1,560 |
14:31:48 |
568.70 |
1,000 |
14:31:48 |
568.70 |
605 |
14:31:48 |
568.70 |
528 |
14:31:59 |
568.70 |
1,000 |
14:31:59 |
568.70 |
182 |
14:32:04 |
568.50 |
4,154 |
14:32:04 |
568.60 |
2,000 |
14:32:04 |
568.60 |
1,000 |
14:32:04 |
568.60 |
448 |
14:32:12 |
568.60 |
1,950 |
14:32:12 |
568.60 |
856 |
14:32:12 |
568.60 |
500 |
14:32:22 |
568.50 |
2,000 |
14:32:26 |
568.50 |
3,000 |
14:32:27 |
568.50 |
1,175 |
14:32:34 |
568.50 |
2,000 |
14:32:34 |
568.50 |
1,000 |
14:32:34 |
568.50 |
972 |
14:32:39 |
568.50 |
147 |
14:32:44 |
568.50 |
1,340 |
14:32:47 |
568.30 |
2,403 |
14:32:51 |
568.30 |
2,265 |
14:32:56 |
568.30 |
2,000 |
14:32:56 |
568.30 |
1,000 |
14:33:00 |
568.30 |
2,517 |
14:33:00 |
568.30 |
119 |
14:33:22 |
568.40 |
5,725 |
14:33:48 |
568.30 |
2,000 |
14:33:48 |
568.30 |
1,000 |
14:33:54 |
568.30 |
2,000 |
14:33:54 |
568.30 |
1,000 |
14:33:59 |
568.30 |
1,835 |
14:34:23 |
568.20 |
2,137 |
14:34:23 |
568.20 |
2,000 |
14:35:51 |
568.20 |
3,216 |
14:35:51 |
568.20 |
896 |
14:35:51 |
568.20 |
780 |
14:35:51 |
568.20 |
649 |
14:35:56 |
568.40 |
1,293 |
14:36:24 |
568.20 |
3,904 |
14:36:53 |
568.10 |
1,000 |
14:36:53 |
568.10 |
282 |
14:37:54 |
567.40 |
1,694 |
14:37:54 |
567.40 |
1,600 |
14:37:54 |
567.40 |
1,503 |
14:37:54 |
567.40 |
1,411 |
14:37:54 |
567.40 |
887 |
14:38:04 |
567.40 |
3,058 |
14:38:42 |
567.50 |
1,750 |
14:38:42 |
567.50 |
1,546 |
14:38:42 |
567.50 |
1,000 |
14:38:44 |
567.50 |
1,000 |
14:38:44 |
567.50 |
307 |
14:40:07 |
567.50 |
3,808 |
14:40:07 |
567.50 |
1,437 |
14:40:07 |
567.50 |
480 |
14:40:46 |
568.00 |
5,014 |
14:40:46 |
568.00 |
1,216 |
14:40:46 |
568.00 |
555 |
14:41:51 |
567.90 |
4,528 |
14:42:25 |
568.40 |
2,000 |
14:42:28 |
568.30 |
1,484 |
14:42:28 |
568.30 |
930 |
14:42:28 |
568.30 |
538 |
14:42:36 |
568.50 |
3,300 |
14:42:36 |
568.50 |
1,900 |
14:42:36 |
568.50 |
525 |
14:42:47 |
568.40 |
4,138 |
14:42:47 |
568.40 |
950 |
14:42:47 |
568.40 |
566 |
14:43:16 |
568.50 |
279 |
14:43:37 |
568.30 |
2,000 |
14:43:37 |
568.30 |
2,000 |
14:43:37 |
568.30 |
1,318 |
14:43:37 |
568.30 |
1,000 |
14:43:42 |
568.30 |
500 |
14:43:47 |
568.30 |
2,000 |
14:44:03 |
568.20 |
5,350 |
14:44:03 |
568.20 |
375 |
14:44:39 |
567.90 |
2,000 |
14:44:39 |
567.90 |
2,000 |
14:44:39 |
567.90 |
1,000 |
14:44:53 |
568.00 |
4,628 |
14:44:53 |
568.00 |
1,097 |
14:45:37 |
568.00 |
4,040 |
14:45:37 |
568.00 |
1,095 |
14:45:49 |
567.90 |
1,000 |
14:45:49 |
567.90 |
352 |
14:46:15 |
568.20 |
500 |
14:46:26 |
568.20 |
2,635 |
14:46:26 |
568.20 |
1,600 |
14:46:26 |
568.20 |
1,418 |
14:46:59 |
568.10 |
2,763 |
14:46:59 |
568.10 |
2,000 |
14:46:59 |
568.10 |
1,115 |
14:46:59 |
568.10 |
748 |
14:47:10 |
568.00 |
2,936 |
14:47:32 |
568.00 |
627 |
14:48:07 |
568.30 |
2,000 |
14:48:07 |
568.30 |
1,800 |
14:48:07 |
568.30 |
1,330 |
14:48:07 |
568.30 |
1,000 |
14:48:07 |
568.30 |
539 |
14:48:53 |
568.70 |
1,950 |
14:48:53 |
568.70 |
1,775 |
14:48:53 |
568.70 |
1,633 |
14:49:54 |
568.90 |
4,180 |
14:49:54 |
568.90 |
1,367 |
14:49:54 |
568.90 |
730 |
14:51:16 |
568.90 |
1,000 |
14:51:16 |
568.90 |
1,000 |
14:51:39 |
569.10 |
2,420 |
14:51:44 |
569.00 |
2,249 |
14:51:44 |
569.00 |
1,730 |
14:51:44 |
569.00 |
1,095 |
14:51:44 |
569.00 |
1,000 |
14:51:44 |
569.00 |
461 |
14:51:44 |
569.00 |
83 |
14:51:44 |
569.00 |
43 |
14:52:36 |
568.65 |
3,377 |
14:52:41 |
568.70 |
832 |
14:52:42 |
568.70 |
1,298 |
14:53:04 |
568.70 |
2,000 |
14:53:04 |
568.70 |
1,000 |
14:53:04 |
568.70 |
600 |
14:53:26 |
568.65 |
5,498 |
14:54:04 |
568.60 |
2,172 |
14:54:04 |
568.60 |
1,891 |
14:54:04 |
568.60 |
1,865 |
14:55:15 |
568.40 |
2,456 |
14:55:15 |
568.40 |
2,000 |
14:55:15 |
568.40 |
1,293 |
14:55:15 |
568.40 |
580 |
14:55:15 |
568.40 |
27 |
14:56:06 |
568.20 |
2,759 |
14:56:06 |
568.20 |
1,080 |
14:56:12 |
568.30 |
138 |
14:56:13 |
568.30 |
187 |
14:57:02 |
568.40 |
3,300 |
14:57:02 |
568.40 |
2,364 |
14:59:09 |
567.90 |
2,379 |
14:59:09 |
567.90 |
2,357 |
14:59:11 |
567.90 |
1,900 |
14:59:47 |
568.10 |
2,877 |
14:59:47 |
568.10 |
2,000 |
15:00:27 |
567.90 |
959 |
15:00:37 |
567.90 |
1,052 |
15:00:47 |
568.10 |
1,925 |
15:00:47 |
568.10 |
621 |
15:00:51 |
568.00 |
476 |
15:00:51 |
568.00 |
454 |
15:01:12 |
567.90 |
1,186 |
15:01:26 |
567.90 |
408 |
15:01:30 |
567.90 |
1,095 |
15:01:34 |
567.90 |
777 |
15:01:36 |
567.90 |
1,095 |
15:01:47 |
568.00 |
2,538 |
15:02:37 |
568.20 |
1,094 |
15:02:54 |
568.50 |
3,362 |
15:04:59 |
569.40 |
3,119 |
15:04:59 |
569.40 |
869 |
15:04:59 |
569.40 |
742 |
15:05:14 |
569.60 |
1,875 |
15:05:14 |
569.60 |
1,318 |
15:05:14 |
569.60 |
1,095 |
15:06:21 |
569.90 |
3,907 |
15:06:21 |
569.90 |
1,560 |
15:07:20 |
569.70 |
2,917 |
15:07:20 |
569.70 |
1,537 |
15:07:25 |
569.70 |
1,090 |
15:07:54 |
570.20 |
967 |
15:08:07 |
570.60 |
1,600 |
15:08:08 |
570.60 |
3,473 |
15:08:37 |
570.60 |
553 |
15:08:42 |
570.50 |
1,244 |
15:08:57 |
570.50 |
2,601 |
15:08:57 |
570.50 |
2,111 |
15:08:57 |
570.50 |
1,950 |
15:08:57 |
570.50 |
1,174 |
15:08:57 |
570.50 |
1,088 |
15:09:02 |
570.40 |
2,324 |
15:09:02 |
570.40 |
2,190 |
15:09:02 |
570.40 |
1,200 |
15:09:04 |
570.30 |
1,355 |
15:09:49 |
570.00 |
3,024 |
15:10:05 |
570.00 |
1,095 |
15:10:14 |
570.00 |
563 |
15:10:14 |
570.00 |
452 |
15:11:06 |
570.80 |
1,038 |
15:11:10 |
571.00 |
2,083 |
15:11:10 |
571.00 |
1,043 |
15:11:43 |
571.10 |
1,425 |
15:12:01 |
570.90 |
2,444 |
15:12:01 |
570.90 |
2,000 |
15:12:05 |
570.90 |
1,306 |
15:13:15 |
570.70 |
2,783 |
15:13:15 |
570.70 |
503 |
15:13:15 |
570.70 |
453 |
15:13:32 |
570.70 |
1,000 |
15:13:32 |
570.70 |
777 |
15:14:28 |
570.40 |
3,167 |
15:14:28 |
570.40 |
916 |
15:14:29 |
570.40 |
1,600 |
15:14:29 |
570.40 |
653 |
15:15:37 |
571.20 |
2,000 |
15:15:44 |
571.20 |
2,582 |
15:16:08 |
571.20 |
545 |
15:16:27 |
571.40 |
2,000 |
15:16:27 |
571.40 |
2,000 |
15:16:27 |
571.40 |
1,171 |
15:16:54 |
571.10 |
563 |
15:16:54 |
571.10 |
452 |
15:16:59 |
571.10 |
1,513 |
15:16:59 |
571.10 |
1,352 |
15:16:59 |
571.10 |
799 |
15:17:56 |
571.30 |
2,831 |
15:17:56 |
571.30 |
1,510 |
15:17:56 |
571.30 |
801 |
15:17:56 |
571.30 |
798 |
15:17:56 |
571.30 |
512 |
15:17:56 |
571.30 |
375 |
15:18:12 |
571.60 |
2,000 |
15:18:12 |
571.60 |
1,000 |
15:18:17 |
571.60 |
1,523 |
15:19:56 |
571.50 |
3,326 |
15:19:56 |
571.50 |
2,000 |
15:19:56 |
571.50 |
882 |
15:19:56 |
571.50 |
302 |
15:20:59 |
571.30 |
100 |
15:21:00 |
571.30 |
100 |
15:21:07 |
571.30 |
100 |
15:21:07 |
571.30 |
100 |
15:21:12 |
571.30 |
100 |
15:21:12 |
571.30 |
100 |
15:21:12 |
571.30 |
100 |
15:21:49 |
571.40 |
3,531 |
15:21:49 |
571.40 |
734 |
15:22:14 |
571.40 |
3,573 |
15:22:14 |
571.40 |
1,600 |
15:22:14 |
571.40 |
231 |
15:22:14 |
571.40 |
4 |
15:22:31 |
571.40 |
1,312 |
15:24:20 |
571.40 |
4,130 |
15:25:02 |
571.40 |
1,500 |
15:25:02 |
571.40 |
431 |
15:25:02 |
571.40 |
100 |
15:25:05 |
571.40 |
916 |
15:25:47 |
571.60 |
2,807 |
15:25:47 |
571.60 |
605 |
15:26:19 |
571.70 |
1,000 |
15:26:24 |
571.70 |
500 |
15:26:29 |
571.70 |
1,305 |
15:26:39 |
571.70 |
1,939 |
15:26:45 |
571.70 |
1,673 |
15:26:54 |
571.50 |
4,743 |
15:26:54 |
571.50 |
3,120 |
15:26:54 |
571.50 |
2,000 |
15:27:03 |
571.40 |
1,828 |
15:27:10 |
571.40 |
3,132 |
15:27:10 |
571.40 |
1,126 |
15:27:10 |
571.40 |
100 |
15:27:14 |
571.40 |
100 |
15:27:35 |
571.40 |
1,341 |
15:29:02 |
570.90 |
3,927 |
15:29:10 |
570.90 |
1,000 |
15:30:05 |
571.10 |
4,701 |
15:30:05 |
571.10 |
1,510 |
15:30:05 |
571.10 |
122 |
15:30:05 |
571.10 |
119 |
15:30:56 |
571.20 |
4,078 |
15:30:56 |
571.20 |
1,000 |
15:32:06 |
570.90 |
4,202 |
15:32:06 |
570.90 |
1,527 |
15:32:06 |
570.90 |
1,500 |
15:32:06 |
570.90 |
23 |
15:32:07 |
570.90 |
766 |
15:32:11 |
570.90 |
666 |
15:32:19 |
570.70 |
1,296 |
15:32:27 |
570.70 |
1,000 |
15:32:32 |
570.70 |
1,245 |
15:33:04 |
570.40 |
1,836 |
15:33:04 |
570.40 |
1,600 |
15:33:18 |
570.40 |
522 |
15:33:54 |
570.40 |
536 |
15:33:54 |
570.40 |
513 |
15:33:54 |
570.40 |
476 |
15:34:41 |
570.70 |
5,242 |
15:34:41 |
570.80 |
5,066 |
15:34:42 |
570.70 |
1,000 |
15:34:42 |
570.70 |
489 |
15:35:01 |
570.70 |
1,340 |
15:35:01 |
570.70 |
1,000 |
15:35:01 |
570.70 |
994 |
15:35:01 |
570.70 |
100 |
15:35:02 |
570.70 |
52 |
15:35:12 |
570.70 |
1,054 |
15:35:12 |
570.70 |
644 |
15:36:26 |
571.00 |
4,351 |
15:37:10 |
571.20 |
1,088 |
15:37:29 |
571.20 |
284 |
15:37:31 |
571.20 |
1,878 |
15:37:31 |
571.20 |
1,397 |
15:37:32 |
571.30 |
1,213 |
15:37:32 |
571.30 |
902 |
15:37:32 |
571.30 |
753 |
15:37:32 |
571.30 |
639 |
15:37:32 |
571.30 |
563 |
15:37:32 |
571.30 |
563 |
15:37:32 |
571.30 |
485 |
15:37:32 |
571.30 |
253 |
15:37:32 |
571.30 |
209 |
15:37:50 |
571.50 |
2,945 |
15:37:50 |
571.50 |
2,480 |
15:37:55 |
571.50 |
3,240 |
15:37:55 |
571.50 |
2,046 |
15:37:55 |
571.60 |
1,380 |
15:38:19 |
571.40 |
5,567 |
15:38:20 |
571.40 |
753 |
15:38:26 |
571.10 |
6,961 |
15:38:32 |
571.10 |
4,190 |
15:38:37 |
571.10 |
3,172 |
15:38:53 |
571.20 |
1,533 |
15:38:53 |
571.20 |
1,000 |
15:38:53 |
571.20 |
750 |
15:38:56 |
571.20 |
1,084 |
15:39:03 |
571.30 |
1,160 |
15:39:03 |
571.30 |
563 |
15:39:09 |
571.40 |
1,000 |
15:39:15 |
571.40 |
3,259 |
15:39:20 |
571.30 |
3,264 |
15:39:20 |
571.30 |
2,000 |
15:39:20 |
571.30 |
1,271 |
15:39:20 |
571.30 |
1,190 |
15:39:20 |
571.30 |
859 |
15:39:37 |
571.30 |
2,661 |
15:39:51 |
571.50 |
1,088 |
15:39:54 |
571.60 |
2,546 |
15:39:54 |
571.60 |
2,000 |
15:39:54 |
571.60 |
847 |
15:39:54 |
571.60 |
460 |
15:39:54 |
571.60 |
259 |
15:41:02 |
570.70 |
798 |
15:41:03 |
570.70 |
1,463 |
15:41:25 |
570.50 |
398 |
15:41:25 |
570.50 |
108 |
15:41:38 |
570.50 |
248 |
15:41:42 |
570.20 |
1,047 |
15:41:42 |
570.20 |
254 |
15:42:06 |
570.20 |
1,318 |
15:42:08 |
570.00 |
1,600 |
15:42:08 |
570.00 |
1,094 |
15:42:08 |
570.00 |
930 |
15:42:08 |
570.00 |
673 |
15:42:49 |
570.50 |
2,850 |
15:42:49 |
570.50 |
1,073 |
15:43:26 |
570.50 |
1,810 |
15:44:26 |
570.60 |
2,000 |
15:44:26 |
570.60 |
1,000 |
15:44:31 |
570.60 |
2,000 |
15:44:31 |
570.60 |
409 |
15:45:19 |
570.70 |
4,996 |
15:45:55 |
570.60 |
4,301 |
15:45:55 |
570.60 |
186 |
15:45:55 |
570.60 |
45 |
15:45:55 |
570.60 |
21 |
15:45:59 |
570.60 |
2,000 |
15:46:57 |
570.50 |
1,947 |
15:47:02 |
570.50 |
2,147 |
15:47:02 |
570.50 |
2,000 |
15:48:09 |
570.40 |
585 |
15:48:38 |
570.60 |
1,791 |
15:48:38 |
570.60 |
1,463 |
15:48:38 |
570.60 |
992 |
15:48:38 |
570.60 |
767 |
15:48:38 |
570.60 |
200 |
15:48:38 |
570.60 |
37 |
15:48:40 |
570.60 |
475 |
15:49:07 |
570.70 |
583 |
15:49:07 |
570.70 |
583 |
15:49:10 |
570.70 |
2,176 |
15:49:11 |
570.70 |
1,278 |
15:49:18 |
570.90 |
4,824 |
15:49:18 |
570.90 |
901 |
15:49:29 |
570.90 |
2,176 |
15:49:29 |
570.90 |
1,718 |
15:49:29 |
570.90 |
1,500 |
15:49:55 |
570.80 |
2,126 |
15:49:57 |
570.80 |
1,681 |
15:50:05 |
570.90 |
1,304 |
15:50:48 |
571.20 |
3,655 |
15:50:48 |
571.20 |
1,088 |
15:50:48 |
571.20 |
308 |
15:51:03 |
571.40 |
96 |
15:51:07 |
571.40 |
1,389 |
15:51:13 |
571.20 |
542 |
15:51:13 |
571.20 |
100 |
15:51:13 |
571.20 |
100 |
15:51:14 |
571.20 |
452 |
15:51:18 |
571.20 |
1,833 |
15:51:29 |
571.30 |
391 |
15:51:30 |
571.30 |
682 |
15:51:30 |
571.30 |
662 |
15:52:18 |
570.90 |
680 |
15:52:25 |
571.20 |
1,592 |
15:52:25 |
571.20 |
563 |
15:52:25 |
571.20 |
189 |
15:52:30 |
571.20 |
135 |
15:52:33 |
571.10 |
1,235 |
15:52:33 |
571.10 |
786 |
15:52:33 |
571.10 |
163 |
15:52:49 |
571.10 |
1,300 |
15:52:57 |
571.10 |
2,503 |
15:52:57 |
571.10 |
919 |
15:53:20 |
571.10 |
1,205 |
15:53:20 |
571.10 |
1,146 |
15:54:33 |
570.30 |
2,999 |
15:54:33 |
570.30 |
974 |
15:54:39 |
570.30 |
1,363 |
15:55:22 |
570.40 |
1,095 |
15:55:23 |
570.40 |
1,088 |
15:55:36 |
570.40 |
1,843 |
15:55:56 |
570.20 |
1,200 |
15:55:56 |
570.20 |
449 |
15:56:36 |
569.90 |
1,095 |
15:56:45 |
569.90 |
2,190 |
15:56:45 |
569.90 |
778 |
15:56:45 |
569.90 |
563 |
15:56:45 |
569.90 |
563 |
15:56:45 |
569.90 |
114 |
15:56:57 |
570.00 |
5,725 |
15:56:58 |
570.00 |
3,284 |
15:56:59 |
569.90 |
2,066 |
15:57:04 |
569.90 |
1,095 |
15:57:10 |
569.90 |
3,970 |
15:57:10 |
569.90 |
371 |
15:57:10 |
569.90 |
163 |
15:57:45 |
570.00 |
1,320 |
15:57:45 |
570.00 |
1,105 |
15:57:53 |
570.00 |
5,725 |
15:57:57 |
570.00 |
1,166 |
15:58:07 |
570.00 |
2,561 |
15:58:07 |
570.00 |
507 |
15:58:07 |
570.00 |
358 |
15:58:07 |
570.00 |
220 |
15:58:12 |
570.00 |
3,720 |
15:58:12 |
570.00 |
1,166 |
15:58:12 |
570.00 |
469 |
15:58:12 |
570.00 |
261 |
15:58:37 |
569.80 |
3,687 |
15:58:57 |
569.70 |
1,261 |
15:59:05 |
569.90 |
1,775 |
15:59:10 |
569.90 |
816 |
15:59:34 |
570.10 |
943 |
15:59:34 |
570.10 |
103 |
15:59:39 |
570.10 |
1,701 |
15:59:39 |
570.10 |
715 |
15:59:47 |
570.20 |
4,285 |
15:59:47 |
570.20 |
1,000 |
15:59:47 |
570.20 |
667 |
15:59:47 |
570.20 |
502 |
16:00:10 |
570.30 |
2,945 |
16:00:10 |
570.30 |
1,118 |
16:00:18 |
570.20 |
5,027 |
16:00:18 |
570.20 |
2,000 |
16:00:18 |
570.20 |
1,046 |
16:00:24 |
570.30 |
2,994 |
16:00:40 |
570.30 |
1,851 |
16:01:23 |
570.70 |
5,725 |
16:01:24 |
570.60 |
4,212 |
16:01:24 |
570.60 |
691 |
16:01:26 |
570.60 |
4,180 |
16:01:26 |
570.60 |
1,505 |
16:01:26 |
570.60 |
473 |
16:01:43 |
570.50 |
1,000 |
16:01:43 |
570.50 |
416 |
16:02:15 |
570.50 |
1,268 |
16:02:16 |
570.50 |
1,840 |
16:02:17 |
570.40 |
1,089 |
16:02:52 |
570.00 |
1,083 |
16:02:55 |
570.00 |
1,877 |
16:02:55 |
570.00 |
1,213 |
16:02:55 |
570.00 |
1,200 |
16:02:55 |
570.00 |
1,000 |
16:02:55 |
570.00 |
610 |
16:02:55 |
570.00 |
610 |
16:02:55 |
570.00 |
610 |
16:02:55 |
570.00 |
519 |
16:03:00 |
570.10 |
817 |
16:03:01 |
570.10 |
4,908 |
16:03:01 |
570.10 |
3,028 |
16:03:04 |
570.00 |
176 |
16:03:05 |
570.00 |
1,088 |
16:03:11 |
570.00 |
2,697 |
16:03:11 |
570.00 |
1,088 |
16:03:12 |
570.00 |
629 |
16:03:21 |
570.40 |
2,554 |
16:03:36 |
570.60 |
1,600 |
16:03:36 |
570.60 |
1,200 |
16:03:37 |
570.60 |
1,200 |
16:03:37 |
570.60 |
1,000 |
16:03:37 |
570.60 |
725 |
16:04:12 |
570.30 |
3,125 |
16:04:12 |
570.30 |
1,400 |
16:04:12 |
570.30 |
1,200 |
16:04:14 |
570.20 |
1,383 |
16:04:14 |
570.20 |
1,200 |
16:04:14 |
570.20 |
644 |
16:04:14 |
570.20 |
472 |
16:04:17 |
570.20 |
1,670 |
16:04:19 |
570.20 |
1,230 |
16:04:19 |
570.20 |
784 |
16:04:20 |
570.20 |
1,200 |
16:04:58 |
570.10 |
4,460 |
16:04:58 |
570.10 |
971 |
16:04:58 |
570.10 |
349 |
16:05:33 |
570.30 |
2,000 |
16:05:37 |
570.30 |
2,341 |
16:05:37 |
570.30 |
945 |
16:06:02 |
570.40 |
4,562 |
16:06:32 |
570.30 |
5,067 |
16:06:35 |
570.30 |
1,200 |
16:06:35 |
570.30 |
912 |
16:07:18 |
570.40 |
4,478 |
16:07:18 |
570.40 |
597 |
16:07:31 |
570.50 |
2,420 |
16:07:31 |
570.50 |
521 |
16:07:31 |
570.50 |
196 |
16:07:35 |
570.40 |
1,276 |
16:07:38 |
570.40 |
773 |
16:07:41 |
570.40 |
1,200 |
16:07:41 |
570.40 |
380 |
16:08:02 |
570.20 |
2,789 |
16:08:02 |
570.20 |
1,000 |
16:08:14 |
570.50 |
1,166 |
16:08:26 |
570.50 |
3,991 |
16:08:26 |
570.50 |
1,166 |
16:09:27 |
570.30 |
2,000 |
16:09:27 |
570.30 |
1,994 |
16:09:27 |
570.30 |
80 |
16:09:33 |
570.30 |
2,191 |
16:09:54 |
570.20 |
1,600 |
16:09:54 |
570.20 |
1,100 |
16:09:54 |
570.20 |
1,000 |
16:09:54 |
570.20 |
1,000 |
16:09:54 |
570.20 |
61 |
16:10:48 |
570.20 |
4,388 |
16:10:48 |
570.20 |
1,359 |
16:11:35 |
570.00 |
4,688 |
16:11:49 |
570.00 |
4,806 |
16:11:49 |
570.00 |
1,799 |
16:11:49 |
570.00 |
1,200 |
16:12:18 |
570.10 |
2,258 |
16:12:18 |
570.00 |
1,293 |
16:12:18 |
570.10 |
887 |
16:12:19 |
570.00 |
117 |
16:13:03 |
569.80 |
4,768 |
16:13:03 |
569.80 |
1,200 |
16:13:03 |
569.80 |
208 |
16:13:57 |
569.70 |
1,585 |
16:13:57 |
569.70 |
1,212 |
16:14:12 |
569.80 |
1,383 |
16:14:12 |
569.80 |
1,100 |
16:14:22 |
569.70 |
1,497 |
16:14:22 |
569.70 |
1,017 |
16:14:22 |
569.70 |
1,000 |
16:14:22 |
569.70 |
524 |
16:14:49 |
569.70 |
1,200 |
16:14:49 |
569.70 |
283 |
16:15:23 |
569.70 |
4,058 |
16:15:32 |
569.70 |
840 |
16:15:32 |
569.70 |
369 |
16:15:58 |
569.90 |
151 |
16:16:00 |
569.90 |
3,166 |
16:16:00 |
569.90 |
935 |
16:16:24 |
570.00 |
1,456 |
16:16:24 |
570.00 |
561 |
16:16:35 |
570.00 |
2,125 |
16:16:35 |
570.00 |
1,529 |
16:16:54 |
569.90 |
1,680 |
16:17:37 |
570.10 |
3,193 |
16:17:37 |
570.10 |
1,804 |
16:17:42 |
570.00 |
1,180 |
16:18:27 |
570.00 |
4,026 |
16:18:27 |
570.00 |
1,657 |
16:18:54 |
570.10 |
319 |
16:18:54 |
570.10 |
221 |
16:18:55 |
570.10 |
2,000 |
16:18:55 |
570.10 |
1,135 |
16:18:56 |
570.10 |
349 |
16:18:56 |
570.10 |
288 |
16:18:56 |
570.10 |
55 |
16:18:56 |
570.10 |
31 |
16:19:42 |
570.20 |
1,300 |
16:19:42 |
570.20 |
1,208 |
16:19:42 |
570.20 |
242 |
16:19:42 |
570.20 |
230 |
16:19:42 |
570.20 |
47 |
16:19:42 |
570.20 |
44 |
16:19:42 |
570.20 |
17 |
16:19:42 |
570.20 |
5 |
16:19:46 |
570.10 |
478 |
16:19:46 |
570.10 |
91 |
16:19:46 |
570.10 |
17 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Lauren Brown
Shareholder Services Team
+ 44 (0) 207 992 3761