Transaction in Own Shares

RNS Number : 6750N
HSBC Holdings PLC
27 October 2016
 

 

HSBC HOLDINGS PLC

 

                      27 October 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:             

27 October 2016

Number of ordinary shares of US$0.50 each purchased:

3,487,623

Highest price paid per share:

£6.2610

Lowest price paid per share:

£6.1770

Volume weighted average price paid per share:

£6.2154

Following the purchase of these shares, the Company holds 181,377,221 of its ordinary shares in treasury and has 19,884,383,242 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,884,383,242. 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

08:01:10

618.30

1,558

08:01:10

618.30

1,695

08:01:26

618.70

3,415

08:01:41

618.50

1,338

08:01:56

618.80

1,983

08:01:56

618.80

2,520

08:01:56

618.80

85

08:02:00

618.90

2,127

08:02:00

618.80

436

08:02:01

618.80

557

08:02:01

618.80

2,411

08:02:06

618.60

1,465

08:02:18

618.40

1,506

08:02:24

618.40

2,064

08:02:24

618.70

1,295

08:02:27

618.50

1,654

08:02:34

618.50

2,280

08:02:52

618.90

2,479

08:02:53

618.90

800

08:02:53

618.90

818

08:03:00

618.90

1,232

08:03:00

618.90

224

08:03:19

618.70

1,951

08:03:21

618.70

2,251

08:03:30

618.70

1,821

08:03:31

618.70

3,277

08:03:50

618.70

549

08:03:50

618.70

2,737

08:03:50

618.60

835

08:03:50

618.70

1,219

08:04:09

618.50

1,487

08:04:13

618.20

1,349

08:04:13

618.20

3,624

08:04:36

618.10

590

08:04:36

618.10

273

08:04:36

618.10

396

08:04:41

618.00

2,000

08:04:41

618.00

947

08:04:49

618.20

3,272

08:04:49

618.20

2,684

08:05:08

618.00

1,149

08:05:31

618.00

1,109

08:05:31

618.00

2,295

08:05:31

618.00

590

08:05:31

618.00

233

08:05:48

618.20

4,523

08:05:48

618.20

1,734

08:05:57

618.00

4,191

08:05:57

618.00

3,169

08:05:57

618.00

346

08:06:01

618.00

1,185

08:06:01

618.00

409

08:06:09

618.00

1,649

08:06:10

618.00

1,184

08:06:24

617.80

392

08:06:24

617.80

797

08:06:24

617.80

3,017

08:06:25

617.80

1,515

08:06:49

617.90

3,586

08:07:02

617.90

3,360

08:07:02

617.90

60

08:07:06

617.90

1,136

08:07:17

617.90

371

08:07:17

617.90

1,183

08:07:23

617.90

1,013

08:07:26

617.90

800

08:07:26

617.90

700

08:07:26

617.90

600

08:07:26

617.90

30

08:07:26

617.90

279

08:07:26

617.90

804

08:07:29

617.90

2,208

08:07:30

617.80

1,280

08:07:46

617.70

2,161

08:07:46

617.70

546

08:07:47

617.80

1,366

08:07:49

617.70

1,223

08:07:57

617.80

2,516

08:08:02

617.70

1,259

08:08:11

618.00

1,310

08:08:13

618.10

2,122

08:08:25

618.20

2,288

08:08:25

618.20

1,811

08:08:43

618.40

2,000

08:08:43

618.40

1,000

08:08:43

618.40

243

08:08:54

618.50

1,040

08:09:09

618.50

746

08:09:09

618.40

2,000

08:09:09

618.50

2,000

08:09:09

618.50

413

08:09:12

618.20

3,231

08:09:31

618.80

1,292

08:09:34

618.80

1,778

08:10:07

618.70

4,489

08:10:07

618.70

2,235

08:10:07

618.70

2,144

08:10:07

618.40

2,000

08:10:07

618.40

26

08:10:08

618.40

824

08:10:08

618.40

556

08:10:18

618.60

1,281

08:10:24

618.50

1,407

08:10:29

618.40

1,886

08:10:52

618.60

1,369

08:10:55

618.60

2,000

08:10:58

618.60

3,412

08:10:58

618.50

1,148

08:11:14

618.40

590

08:11:14

618.40

2,708

08:11:14

618.40

580

08:11:30

618.70

3,917

08:11:30

618.70

1,211

08:11:31

618.60

1,912

08:11:31

618.60

346

08:11:42

618.70

1,371

08:11:47

618.70

1,223

08:12:12

618.80

1,349

08:12:36

619.20

1,878

08:12:47

619.20

5,325

08:12:51

619.20

4,332

08:12:51

619.20

1,864

08:12:51

619.20

1,132

08:13:00

619.20

1,224

08:13:01

619.10

1,329

08:13:01

619.10

591

08:13:23

619.40

1,769

08:13:28

619.40

1,361

08:13:31

619.40

1,164

08:13:38

619.50

1,911

08:13:42

619.50

1,204

08:13:47

619.50

3,766

08:13:47

619.50

1,553

08:13:52

619.50

1,349

08:14:04

619.60

2,077

08:14:07

619.50

2,460

08:14:17

619.50

1,239

08:14:17

619.50

1,853

08:14:35

619.50

3,651

08:14:35

619.50

1,186

08:14:41

619.40

1,476

08:14:53

619.70

254

08:14:53

619.70

165

08:14:53

619.70

1,502

08:14:53

619.70

535

08:14:55

619.70

1,187

08:14:59

619.70

1,905

08:15:21

619.60

1,236

08:15:24

619.70

1,200

08:15:24

619.70

2,276

08:15:31

619.60

1,374

08:15:35

619.70

2,500

08:15:35

619.70

51

08:15:52

619.70

1,230

08:15:52

619.70

1,643

08:15:52

619.70

1,521

08:16:09

619.60

2,702

08:16:09

619.60

1,421

08:16:13

619.40

966

08:16:13

619.40

1,259

08:16:31

619.50

3,432

08:17:00

619.80

2,000

08:17:01

619.70

3,097

08:17:01

619.70

988

08:17:01

619.70

1,664

08:17:01

619.70

1,076

08:17:06

619.60

1,226

08:17:21

619.50

3,435

08:17:26

619.40

1,388

08:17:26

619.40

1,565

08:17:26

619.40

18

08:18:06

619.50

2,000

08:18:06

619.50

2,392

08:18:09

619.40

901

08:18:11

619.40

695

08:18:11

619.40

2,411

08:18:35

619.50

3,082

08:18:35

619.50

1,465

08:18:35

619.60

1,284

08:18:35

619.60

2,000

08:18:35

619.60

855

08:18:39

619.50

1,867

08:18:54

619.70

1,168

08:19:08

619.70

1,267

08:19:13

619.70

1,326

08:19:17

619.60

770

08:19:20

619.60

1,747

08:19:20

619.50

1,609

08:19:20

619.50

2,000

08:19:20

619.60

580

08:19:20

619.50

950

08:19:20

619.50

844

08:19:24

619.50

1,773

08:19:24

619.50

1,638

08:19:47

619.80

1,687

08:19:47

619.70

3,684

08:20:01

619.70

3,200

08:20:01

619.70

198

08:20:01

619.70

210

08:20:01

619.70

20

08:20:07

619.50

2,144

08:20:13

619.50

1,643

08:20:19

619.40

1,409

08:21:10

619.00

8,218

08:21:18

619.00

4,504

08:21:18

619.00

1,600

08:21:18

619.00

905

08:21:18

619.00

1,325

08:21:40

619.20

1,240

08:21:42

619.10

3,378

08:21:42

619.10

1,803

08:22:13

619.40

100

08:22:13

619.40

2,000

08:22:13

619.40

993

08:22:14

619.30

2,976

08:22:14

619.30

1,561

08:22:14

619.30

416

08:22:14

619.20

1,322

08:22:50

619.40

2,500

08:22:50

619.40

58

08:22:50

619.40

2,000

08:22:50

619.40

2,482

08:22:57

619.40

3,435

08:23:03

619.30

1,243

08:23:03

619.20

339

08:23:03

619.20

1,037

08:23:25

619.50

2,000

08:23:25

619.50

75

08:23:27

619.50

1,522

08:23:30

619.50

478

08:23:30

619.50

678

08:23:35

619.50

1,100

08:23:35

619.50

487

08:23:39

619.50

1,678

08:23:53

619.30

4,437

08:24:00

619.20

3,997

08:24:35

619.00

2,000

08:24:35

619.00

536

08:24:49

619.10

1,606

08:24:54

619.10

2,000

08:24:54

619.10

1,430

08:25:01

619.10

1,300

08:25:05

619.10

5,002

08:25:06

619.00

4,311

08:25:07

619.00

172

08:25:07

619.00

322

08:25:07

619.00

866

08:25:27

618.90

4,295

08:25:27

618.90

1,745

08:25:27

618.90

900

08:25:27

618.90

210

08:26:06

618.80

5,092

08:26:06

618.80

2,000

08:26:06

618.80

1,742

08:26:06

618.80

1,578

08:26:15

618.80

1,383

08:26:17

618.70

2,525

08:26:37

618.90

4,209

08:26:37

618.90

1,000

08:26:37

618.90

1,000

08:26:37

618.90

1,499

08:26:40

618.70

1,565

08:26:45

618.50

1,192

08:27:02

618.80

2,163

08:27:02

618.80

1,700

08:27:02

618.80

838

08:27:05

618.60

1,801

08:27:18

618.80

1,590

08:27:26

618.90

3,900

08:27:35

618.80

1,229

08:28:30

618.70

1,825

08:28:30

618.70

2,000

08:28:30

618.70

996

08:28:46

618.80

3,500

08:28:46

618.80

1,270

08:28:46

618.80

248

08:28:46

618.80

2,198

08:28:46

618.80

1,401

08:28:46

618.80

1,057

08:28:46

618.80

2,000

08:28:46

618.80

124

08:28:46

618.80

1,588

08:28:46

618.80

32

08:28:47

618.80

4,509

08:29:09

618.80

3,877

08:29:12

618.70

1,483

08:29:29

618.80

4,655

08:29:30

618.80

2,000

08:29:30

618.80

755

08:29:30

618.80

1,228

08:29:52

618.90

2,003

08:29:52

618.80

2,614

08:30:00

618.80

4,082

08:30:08

618.80

3,953

08:30:19

618.80

233

08:30:19

618.80

1

08:30:19

618.80

215

08:30:19

618.80

1,184

08:30:19

618.80

1,037

08:30:19

618.80

1,906

08:30:55

619.10

2,000

08:30:55

619.10

1,000

08:30:55

619.10

838

08:31:00

619.10

1,796

08:31:05

619.10

41

08:31:05

619.10

3,716

08:31:05

619.10

1,828

08:31:14

619.00

1,202

08:31:14

619.00

1,948

08:31:34

619.10

3,723

08:31:53

619.00

1,321

08:32:02

619.00

3,630

08:32:03

619.00

1,785

08:32:08

618.90

1,737

08:32:30

619.10

297

08:32:30

619.10

3,653

08:32:37

619.00

1,315

08:32:37

619.00

1,494

08:32:49

619.00

3,362

08:32:49

619.00

2,222

08:32:49

619.00

1,424

08:33:04

618.90

1,273

08:33:04

618.80

1,000

08:33:04

618.80

1,000

08:33:04

618.80

383

08:33:10

618.80

1,358

08:33:30

618.70

2,000

08:33:30

618.70

818

08:33:34

618.60

2,990

08:33:34

618.50

1,000

08:33:34

618.50

434

08:34:02

618.30

236

08:34:02

618.30

3,408

08:34:37

618.50

370

08:34:37

618.50

3,989

08:34:37

618.50

1,000

08:34:37

618.50

1,000

08:34:37

618.50

2,000

08:34:37

618.50

106

08:34:37

618.50

8

08:34:40

618.40

745

08:34:40

618.40

564

08:35:05

618.60

1,327

08:35:09

618.50

230

08:35:09

618.50

3,536

08:35:10

618.50

271

08:35:10

618.50

2,100

08:35:18

618.50

1,158

08:35:21

618.40

1,868

08:35:41

618.30

2,489

08:35:51

618.20

1,383

08:36:07

618.50

1,206

08:36:08

618.40

2,805

08:36:13

618.30

57

08:36:13

618.30

246

08:36:16

618.30

936

08:36:23

618.30

4,326

08:36:23

618.30

1,392

08:36:23

618.30

1,200

08:36:33

618.30

1,012

08:36:33

618.30

1,069

08:36:53

618.30

1,000

08:36:53

618.30

274

08:37:37

618.30

5,307

08:37:38

618.30

2,000

08:37:38

618.30

1,289

08:37:38

618.40

1,289

08:37:38

618.40

2,000

08:37:38

618.40

2,000

08:37:38

618.40

1,169

08:38:00

618.30

2,152

08:38:02

618.20

1,995

08:38:09

618.20

1,445

08:38:21

618.20

1,553

08:38:21

618.10

961

08:38:21

618.20

1,064

08:38:35

618.00

132

08:38:35

618.00

1,098

08:38:35

618.00

108

08:38:43

618.10

1,933

08:38:43

618.10

2,000

08:38:43

618.10

390

08:38:52

618.10

1,000

08:38:52

618.10

180

08:39:14

618.20

2,000

08:39:14

618.20

1,000

08:39:14

618.20

1,000

08:39:14

618.20

724

08:39:18

618.20

1,000

08:39:18

618.10

1,000

08:39:18

618.10

1,000

08:39:18

618.20

291

08:39:32

618.10

3,519

08:39:39

618.00

682

08:39:39

618.00

2,035

08:39:42

617.80

1,762

08:40:05

617.90

1,930

08:40:05

617.90

2,300

08:40:05

617.90

246

08:40:47

618.00

4,291

08:40:47

618.00

2,100

08:40:47

618.00

1,000

08:40:47

618.00

421

08:41:03

618.00

3,104

08:41:27

618.00

1,000

08:41:27

618.00

1,000

08:41:29

618.00

878

08:41:34

618.10

3,444

08:41:34

618.10

369

08:41:34

618.10

2,237

08:41:43

618.10

1,141

08:42:08

618.50

1,900

08:42:08

618.50

61

08:42:12

618.50

403

08:42:12

618.50

724

08:42:15

618.50

1,000

08:42:15

618.50

293

08:42:25

618.50

2,290

08:42:25

618.50

1,200

08:42:25

618.50

1,763

08:42:25

618.40

2,585

08:43:22

618.50

3,496

08:43:22

618.50

1,057

08:43:22

618.50

1,000

08:43:23

618.50

1,000

08:43:23

618.50

922

08:43:48

618.50

4,300

08:43:48

618.50

1,000

08:43:51

618.50

58

08:43:51

618.50

474

08:43:51

618.50

1,540

08:44:26

618.60

1,306

08:44:29

618.60

4,324

08:44:29

618.60

296

08:44:29

618.60

1,268

08:44:45

618.70

1,137

08:44:45

618.70

42

08:44:54

618.70

2,135

08:44:54

618.70

1,859

08:45:09

618.80

1,359

08:45:11

618.80

97

08:45:11

618.80

1,689

08:45:18

618.70

1,546

08:45:26

618.60

58

08:45:51

618.80

4,155

08:45:57

618.70

2,551

08:46:57

619.00

3,892

08:46:57

619.00

400

08:46:57

619.00

590

08:46:58

619.00

1,328

08:46:58

619.00

1,465

08:46:58

619.00

1,373

08:47:02

619.00

4,914

08:47:02

619.00

2,086

08:47:02

619.00

45

08:47:03

619.00

1,979

08:47:03

619.00

1,618

08:47:26

619.00

881

08:47:26

619.00

2,587

08:47:33

619.00

1,743

08:48:12

619.20

1,000

08:48:12

619.20

1,000

08:48:12

619.20

1,000

08:48:12

619.20

248

08:48:16

619.20

1,492

08:48:43

619.20

1,200

08:48:43

619.20

1,200

08:48:45

619.20

452

08:48:45

619.20

724

08:48:45

619.20

732

08:48:54

619.20

16

08:48:54

619.20

23

08:48:54

619.20

919

08:49:00

619.20

1,457

08:49:00

619.20

1,961

08:49:32

619.20

666

08:49:32

619.20

654

08:49:32

619.20

756

08:49:34

619.20

2,341

08:49:51

619.20

3,089

08:49:55

619.20

1,471

08:49:56

619.10

256

08:50:32

619.50

1,928

08:50:32

619.50

735

08:50:32

619.50

1,165

08:50:32

619.50

1,403

08:50:32

619.40

670

08:50:32

619.40

2,277

08:50:33

619.40

4,572

08:50:34

619.30

2,285

08:51:30

619.60

5,301

08:51:31

619.60

4,322

08:51:40

619.50

1,898

08:51:40

619.50

1,000

08:51:40

619.50

719

08:52:07

619.70

1,252

08:52:11

619.60

4,141

08:52:11

619.60

1,741

08:53:06

619.70

4,177

08:53:07

619.70

4,552

08:53:07

619.70

1,000

08:53:07

619.70

1,822

08:53:13

619.60

1,268

08:54:03

619.60

5,839

08:54:03

619.60

8

08:54:08

619.60

1,290

08:54:13

619.60

181

08:54:13

619.60

506

08:54:13

619.60

604

08:54:17

619.60

1,310

08:54:23

619.60

1,243

08:54:28

619.50

4,125

08:54:28

619.50

1,000

08:54:28

619.50

1,737

08:55:24

619.60

1,000

08:55:24

619.60

1,000

08:55:24

619.60

2,000

08:55:24

619.60

1,000

08:55:25

619.60

1,000

08:55:25

619.60

1,000

08:55:25

619.60

1,000

08:55:25

619.60

2,000

08:55:25

619.60

1,614

08:55:28

619.60

2,699

08:55:28

619.50

1,781

08:55:28

619.50

1,556

08:55:44

619.40

1,224

08:56:47

619.70

1,326

08:56:52

619.70

929

08:56:52

619.70

774

08:57:08

619.70

1,237

08:57:17

619.70

1,278

08:57:41

619.90

4,482

08:57:41

619.90

895

08:57:42

619.90

100

08:57:42

619.90

1,178

08:57:47

619.90

1,360

08:57:47

619.90

582

08:58:05

620.00

1,076

08:58:06

620.00

780

08:58:06

620.00

1,000

08:58:06

620.00

861

08:58:27

620.10

887

08:58:27

620.10

266

08:58:28

620.00

800

08:58:30

620.00

2,000

08:58:31

620.00

193

08:58:37

620.10

3,347

08:58:38

620.10

1,219

08:58:38

620.10

1,659

08:58:38

620.00

1,000

08:58:38

620.00

685

08:58:41

620.10

1,267

08:58:45

620.00

2,233

08:58:45

620.00

1,510

08:58:45

620.00

1,000

08:58:45

620.00

1,000

08:58:45

620.00

316

08:58:57

620.00

1,936

08:58:57

620.00

528

08:59:38

620.10

1,221

08:59:39

620.10

2,875

08:59:39

620.10

1,210

08:59:39

620.10

2,128

08:59:40

620.10

2,000

08:59:45

620.10

2,195

08:59:49

619.90

1,273

08:59:49

619.90

2,534

08:59:57

619.80

1,380

08:59:59

619.60

2,000

08:59:59

619.60

418

09:00:55

621.20

1,517

09:01:00

621.20

845

09:01:00

621.20

975

09:01:02

621.10

1,766

09:01:02

621.10

1,170

09:01:05

621.00

3,110

09:01:05

621.00

1,000

09:01:05

621.00

1,142

09:03:02

621.30

3,165

09:03:16

621.40

1,000

09:03:16

621.40

2,000

09:03:16

621.40

1,000

09:03:16

621.40

1,000

09:03:22

621.50

1,178

09:03:22

621.50

2,277

09:03:22

621.50

1,857

09:03:31

621.50

1,197

09:03:31

621.50

403

09:03:31

621.50

1,028

09:04:02

621.60

1,000

09:04:02

621.60

156

09:04:08

621.50

4,327

09:04:08

621.60

1,000

09:04:08

621.60

247

09:04:34

621.60

2,000

09:04:43

621.70

72

09:04:43

621.70

724

09:04:43

621.70

2,165

09:05:03

621.90

1,000

09:05:03

621.90

524

09:05:10

622.00

1,377

09:05:10

622.00

1,226

09:05:21

622.00

2,769

09:05:32

622.20

3,904

09:05:32

622.20

1,224

09:05:39

622.20

1,164

09:05:39

622.20

119

09:05:53

622.30

2,132

09:06:04

622.30

2,468

09:06:09

622.40

392

09:06:09

622.40

1,045

09:06:19

622.40

1,668

09:06:19

622.40

1,265

09:06:31

622.30

1,435

09:06:48

622.50

2,425

09:06:59

622.40

398

09:06:59

622.40

1,126

09:07:08

622.40

617

09:07:27

622.80

1,603

09:07:31

622.80

1,000

09:07:36

622.70

4,361

09:07:36

622.70

2,356

09:08:07

622.70

569

09:08:07

622.70

581

09:08:12

622.60

3,963

09:08:12

622.60

1,563

09:08:26

622.60

3,038

09:08:43

622.60

2,646

09:08:45

622.40

1,364

09:08:53

622.50

1,217

09:09:01

622.50

1,518

09:09:01

622.40

1,376

09:09:19

622.20

2,332

09:09:58

622.40

4,000

09:09:58

622.40

565

09:09:58

622.40

1,000

09:09:58

622.40

2,000

09:09:58

622.40

440

09:10:15

622.40

1,206

09:10:24

622.30

2,272

09:10:33

622.20

1,219

09:10:34

622.10

2,155

09:11:08

622.00

4,258

09:11:08

622.00

1,570

09:11:08

622.00

130

09:11:17

621.60

1,477

09:11:33

621.60

8

09:11:33

621.60

598

09:11:33

621.60

234

09:11:33

621.60

663

09:11:33

621.60

188

09:11:54

621.60

1,784

09:12:04

621.50

2,448

09:12:04

621.50

1,000

09:12:04

621.50

156

09:12:21

621.40

2,000

09:13:29

622.20

2,858

09:13:29

622.20

1,000

09:13:29

622.20

1,000

09:13:29

622.20

1,400

09:13:34

622.20

1,000

09:13:34

622.20

1,000

09:13:34

622.20

520

09:13:40

622.20

551

09:13:40

622.20

100

09:13:40

622.20

583

09:13:51

622.30

1,742

09:14:06

622.40

2,571

09:14:07

622.30

1,899

09:14:07

622.10

1,000

09:14:07

622.10

1,000

09:14:07

622.20

1,000

09:14:07

622.20

47

09:14:41

622.10

284

09:14:48

622.20

1,882

09:14:56

622.00

4,134

09:14:56

622.00

1,200

09:14:56

622.00

662

09:15:26

622.30

1,775

09:15:26

622.30

2,543

09:15:27

622.30

1,000

09:15:27

622.30

1,000

09:15:30

622.20

1,780

09:15:30

622.20

4,263

09:15:50

622.40

1,396

09:16:01

622.40

1,188

09:16:11

622.50

2,115

09:16:11

622.50

145

09:17:09

622.60

7,571

09:17:24

622.70

2,081

09:17:25

622.70

1,200

09:17:25

622.70

2,000

09:17:45

622.70

1,233

09:17:45

622.70

525

09:17:45

622.70

932

09:17:45

622.70

55

09:17:48

622.70

946

09:17:48

622.70

2,200

09:17:48

622.60

1,000

09:17:48

622.60

579

09:18:12

622.50

2,333

09:18:33

622.40

3,464

09:18:52

622.50

313

09:18:52

622.50

2,753

09:19:05

622.50

1,693

09:19:05

622.40

1,000

09:19:05

622.40

366

09:19:21

622.40

10

09:19:21

622.40

528

09:19:21

622.40

21

09:19:21

622.40

250

09:19:22

622.40

212

09:19:22

622.40

355

09:19:22

622.40

1,300

09:19:22

622.40

63

09:19:33

622.40

281

09:19:33

622.40

375

09:19:33

622.40

1,220

09:19:35

622.40

300

09:20:01

622.60

4,510

09:20:01

622.60

590

09:20:01

622.50

1,000

09:20:01

622.50

1,000

09:20:01

622.50

1,000

09:20:01

622.50

1,193

09:20:31

622.50

3,188

09:20:31

622.50

2,255

09:20:31

622.50

1,454

09:21:04

622.40

1,249

09:21:04

622.40

2,255

09:21:04

622.40

1,849

09:21:14

622.30

1,214

09:22:04

622.30

1,000

09:22:04

622.30

2,000

09:22:04

622.30

979

09:22:11

622.30

907

09:22:11

622.30

294

09:22:21

622.40

696

09:22:21

622.40

100

09:22:21

622.40

719

09:22:26

622.40

1,194

09:23:02

622.50

4,641

09:23:02

622.50

1,000

09:23:02

622.50

1,000

09:23:02

622.50

2,000

09:23:03

622.50

1,300

09:23:03

622.50

4,032

09:23:07

622.50

1,184

09:23:13

622.50

1,215

09:23:31

622.40

3,686

09:23:31

622.40

23

09:23:32

622.40

1,600

09:23:32

622.40

1,648

09:23:49

622.40

249

09:23:49

622.40

2,140

09:23:49

622.30

1,000

09:23:49

622.30

216

09:24:37

622.40

2,620

09:24:37

622.40

3,786

09:25:02

622.30

1,247

09:25:24

622.40

1,242

09:25:28

622.30

564

09:25:28

622.30

311

09:25:29

622.30

2,172

09:25:29

622.30

1,000

09:25:31

622.40

1,933

09:25:38

622.20

1,391

09:25:56

622.30

1

09:25:59

622.30

50

09:25:59

622.30

1,837

09:26:44

622.20

1,231

09:26:44

622.20

1,000

09:26:44

622.20

1,000

09:26:44

622.20

1,200

09:26:44

622.20

390

09:27:21

622.20

1,237

09:27:21

622.20

2,682

09:27:21

622.20

1,483

09:27:40

622.10

1,150

09:27:50

622.00

233

09:27:50

622.00

752

09:27:52

621.90

1,163

09:28:27

621.90

2,940

09:28:27

621.90

1,315

09:28:50

621.90

4,641

09:28:50

621.90

4,909

09:29:30

622.00

4,556

09:29:31

622.00

3,209

09:30:00

622.00

2,000

09:30:00

622.00

1,570

09:30:09

621.60

1,742

09:30:50

621.90

2,233

09:30:51

621.90

617

09:30:51

621.90

1,310

09:31:00

621.80

1,614

09:31:00

621.70

2,017

09:31:31

621.90

2,151

09:31:31

621.90

1,926

09:31:47

621.90

795

09:31:47

621.90

570

09:32:02

622.00

1,238

09:32:02

621.90

2,427

09:32:22

621.80

1,259

09:32:22

621.70

1,642

09:32:30

621.60

1,171

09:32:47

621.60

1,859

09:32:47

621.60

287

09:33:02

621.30

370

09:33:02

621.30

119

09:33:02

621.30

320

09:33:02

621.30

216

09:33:03

621.30

378

09:33:03

621.30

777

09:33:03

621.30

261

09:33:03

621.30

386

09:33:14

621.10

316

09:33:14

621.10

227

09:33:14

621.10

678

09:33:24

621.10

1,736

09:33:30

621.00

1,201

09:33:44

620.80

231

09:33:44

620.80

591

09:33:44

620.80

598

09:34:25

621.00

863

09:34:25

621.00

86

09:34:25

621.00

3,644

09:34:25

621.00

1,682

09:34:25

621.00

289

09:35:06

621.20

1,168

09:35:11

621.10

4,200

09:35:13

621.00

1,349

09:35:30

620.90

1,469

09:35:30

620.90

1,420

09:36:05

621.00

2,255

09:36:05

621.00

2,334

09:36:05

621.00

1,801

09:36:06

621.00

218

09:36:06

621.00

2,377

09:36:12

621.10

650

09:36:12

621.10

410

09:36:12

621.10

117

09:36:15

621.00

3,645

09:36:39

621.00

3,855

09:36:51

620.90

1,522

09:37:05

620.80

1,239

09:37:08

620.80

1,314

09:37:31

620.60

214

09:37:34

620.60

1,029

09:37:34

620.60

1,334

09:37:34

620.60

93

09:37:34

620.60

250

09:37:35

620.60

123

09:37:35

620.60

184

09:37:50

620.60

1,398

09:38:17

620.50

3,742

09:39:15

620.70

99

09:39:15

620.70

596

09:39:18

620.70

2,000

09:39:18

620.70

1,000

09:39:22

620.70

4,393

09:39:22

620.70

1,616

09:39:22

620.70

117

09:39:34

620.70

1,535

09:39:34

620.70

34

09:39:50

620.60

1,472

09:39:59

620.50

1,413

09:40:25

620.10

71

09:40:25

620.10

492

09:40:25

620.10

622

09:40:25

620.10

2,000

09:40:25

620.10

344

09:40:33

620.00

976

09:40:33

620.00

248

09:40:43

619.90

1,381

09:41:11

619.70

648

09:41:11

619.70

593

09:41:11

619.70

1,000

09:41:11

619.70

1,000

09:41:11

619.70

405

09:41:11

619.70

35

09:41:27

619.70

242

09:41:28

619.70

1,178

09:41:50

619.80

2,000

09:41:50

619.80

832

09:41:50

619.80

1,000

09:41:50

619.80

1,000

09:41:50

619.80

1,000

09:41:50

619.80

1,856

09:41:51

619.80

144

09:41:54

619.80

1,664

09:41:56

619.70

818

09:41:56

619.70

2,013

09:42:31

619.80

2,022

09:42:35

619.80

4,120

09:42:46

619.80

1,251

09:42:46

619.80

1,197

09:42:59

619.70

1,154

09:43:11

619.30

576

09:43:11

619.30

701

09:43:29

619.20

2,493

09:43:32

619.20

1,320

09:43:43

619.10

1,309

09:43:53

619.40

1,389

09:44:34

619.70

2,847

09:44:40

619.60

1,589

09:44:40

619.60

1,523

09:45:00

619.50

234

09:45:00

619.50

713

09:45:00

619.50

1,542

09:45:05

619.40

1,278

09:45:15

619.50

2,098

09:45:31

619.40

1,236

09:45:34

619.20

443

09:45:40

619.10

2,055

09:46:02

619.00

1,766

09:47:03

619.50

3,081

09:47:03

619.50

2,000

09:47:03

619.50

459

09:47:06

619.50

1,340

09:47:06

619.50

2,000

09:47:21

619.60

1,929

09:48:02

619.80

1,268

09:48:04

619.70

1,901

09:48:16

619.70

186

09:48:16

619.70

991

09:48:16

619.70

675

09:48:16

619.70

266

09:48:16

619.70

1,028

09:48:16

619.70

1,428

09:48:30

619.70

56

09:48:30

619.70

196

09:48:30

619.70

11

09:48:30

619.70

327

09:48:32

619.70

1,453

09:48:54

619.60

500

09:48:57

619.60

1,313

09:49:04

619.60

1,510

09:49:04

619.50

1,000

09:49:04

619.50

217

09:50:00

619.60

869

09:50:02

619.60

3,449

09:50:04

619.50

302

09:50:04

619.50

1,342

09:50:09

619.50

1,243

09:50:23

619.40

166

09:50:23

619.40

292

09:50:23

619.40

161

09:50:23

619.40

295

09:50:50

619.40

1,515

09:50:50

619.40

672

09:50:50

619.40

1,010

09:50:50

619.40

16

09:50:55

619.30

400

09:50:55

619.30

236

09:50:55

619.30

113

09:50:55

619.30

415

09:51:13

619.10

1,965

09:51:13

619.10

1,206

09:51:42

619.20

1,186

09:51:42

619.20

997

09:52:01

619.20

1,388

09:52:10

619.20

2,211

09:52:32

619.30

2,600

09:52:41

619.20

1,896

09:53:05

619.30

104

09:53:06

619.30

228

09:53:06

619.30

1,876

09:53:23

619.20

1,845

09:53:38

619.20

1,982

09:53:38

619.20

1,393

09:54:03

619.20

2,304

09:54:15

619.00

44

09:54:15

619.00

178

09:54:15

619.00

334

09:54:15

619.00

75

09:54:15

619.00

131

09:54:15

619.00

423

09:54:33

619.20

2,000

09:54:33

619.20

1,000

09:54:38

619.20

5,339

09:54:53

619.20

1,504

09:54:58

619.20

4,339

09:54:58

619.20

2,000

09:54:58

619.20

364

09:55:22

619.20

2,837

09:55:43

619.20

2,772

09:56:00

619.20

1,704

09:56:11

619.00

1,352

09:56:23

619.20

1,809

09:56:28

619.00

1,203

09:56:53

619.10

376

09:56:53

619.10

1,431

09:57:36

619.20

1,000

09:57:37

619.20

279

09:57:40

619.20

3

09:57:51

619.50

1,013

09:58:32

620.20

1,000

09:58:32

620.10

2,055

09:58:33

620.00

1,513

09:58:35

619.90

4,104

09:58:35

619.90

1,874

09:58:44

619.80

1,827

09:59:12

619.90

369

09:59:12

619.90

418

09:59:12

619.90

2,233

09:59:45

619.90

8

09:59:45

619.90

85

09:59:45

619.90

86

09:59:45

619.90

86

09:59:45

619.90

2,133

09:59:45

619.90

784

10:00:00

620.00

1,601

10:00:29

620.00

3,518

10:01:20

620.30

1,304

10:01:35

620.30

4,298

10:01:36

620.20

3,508

10:01:58

619.90

1,447

10:02:21

620.20

2,137

10:03:25

620.40

5,099

10:03:25

620.40

1,796

10:03:25

620.40

1,354

10:03:25

620.40

2,000

10:03:25

620.40

57

10:03:27

620.40

443

10:03:27

620.40

2,361

10:03:27

620.40

1,828

10:03:29

620.30

1,948

10:04:02

620.50

2,000

10:04:02

620.50

414

10:04:38

620.50

4,470

10:04:56

620.50

13

10:04:56

620.50

1,488

10:04:56

620.50

2,714

10:04:59

620.40

697

10:04:59

620.40

900

10:05:17

620.10

1,148

10:06:52

619.70

1,426

10:07:56

619.90

344

10:07:56

619.90

3,328

10:07:56

619.90

500

10:07:56

619.90

939

10:09:01

620.10

1,303

10:10:02

620.10

3,906

10:10:03

620.10

1,393

10:10:04

620.00

1,176

10:10:48

620.00

1,222

10:11:08

619.90

1,893

10:13:00

619.70

785

10:13:24

619.70

1,127

10:13:24

619.70

92

10:15:50

620.10

1,995

10:15:50

620.10

1,215

10:15:57

620.10

1,593

10:16:16

620.10

3,844

10:16:16

620.10

500

10:16:16

620.10

500

10:16:16

620.10

730

10:16:16

620.00

1,289

10:16:59

620.20

1,810

10:18:22

620.50

103

10:18:22

620.50

945

10:18:22

620.50

1,560

10:18:33

620.40

1,886

10:19:01

620.20

1,365

10:20:09

620.20

1,362

10:21:43

620.50

3,079

10:21:52

620.40

1,408

10:22:21

620.50

1,546

10:22:37

620.30

1,402

10:23:17

620.10

840

10:23:17

620.10

482

10:23:21

619.90

250

10:23:21

619.90

1,039

10:23:50

619.70

199

10:23:50

619.70

1,124

10:24:20

619.70

1,083

10:24:20

619.70

48

10:24:20

619.70

49

10:25:00

619.70

1,190

10:25:48

619.50

2,223

10:27:38

619.60

4,630

10:28:19

619.90

1,373

10:28:55

619.90

4,334

10:28:56

619.90

500

10:28:56

619.90

500

10:28:56

619.90

738

10:28:57

619.80

1,210

10:29:24

620.00

64

10:29:24

620.00

500

10:29:24

620.00

735

10:29:35

620.00

904

10:29:35

620.00

904

10:29:35

620.00

824

10:29:48

620.00

1,224

10:29:48

620.00

202

10:29:48

620.00

1,066

10:30:37

620.30

1,333

10:31:05

620.30

2,168

10:31:36

620.20

1,365

10:32:48

620.00

1,344

10:33:05

620.00

1,361

10:34:49

620.10

1,276

10:34:49

620.10

63

10:35:04

620.00

493

10:35:04

620.00

1,703

10:35:04

620.00

1,334

10:35:04

620.00

633

10:35:04

620.00

2,000

10:35:04

620.00

432

10:35:19

619.90

1,424

10:36:00

619.90

785

10:36:00

619.90

365

10:36:46

619.80

1,860

10:36:59

619.70

979

10:38:42

619.80

1,956

10:38:48

619.80

1,628

10:39:11

619.70

500

10:39:11

619.70

881

10:41:11

619.50

825

10:41:11

619.50

1,057

10:43:26

619.50

3,656

10:44:51

619.50

1,482

10:44:51

619.50

1,380

10:46:05

619.50

1,581

10:47:05

619.60

4,005

10:47:18

619.60

1,471

10:47:18

619.60

1,896

10:47:21

619.60

1,346

10:50:52

619.80

1,251

10:52:16

619.80

1,225

10:53:10

620.00

1,766

10:53:19

619.90

2,623

10:53:19

619.90

1,411

10:55:32

620.50

15

10:55:32

620.50

1,259

10:55:32

620.50

847

10:55:32

620.50

1,601

10:55:32

620.50

1,476

10:56:10

620.60

1,283

10:56:10

620.60

500

10:56:10

620.60

736

10:57:16

620.40

731

10:57:16

620.40

627

10:58:04

620.90

1,399

10:58:10

620.90

185

10:58:10

620.90

1,188

10:58:19

620.90

1,179

10:58:27

620.80

3,211

10:58:27

620.80

500

10:58:27

620.80

1,000

10:58:27

620.80

1,354

10:58:27

620.80

132

10:58:44

620.60

300

10:59:01

620.60

1,470

10:59:02

620.60

1,315

10:59:02

620.60

12

10:59:59

620.70

1,288

11:00:17

620.80

2,228

11:00:17

620.80

1,466

11:00:55

620.60

100

11:00:56

620.60

1,086

11:01:45

620.40

1,411

11:01:45

620.40

1,292

11:02:17

620.50

998

11:02:17

620.50

284

11:03:32

620.70

877

11:03:54

620.70

4,580

11:03:59

620.70

1,992

11:03:59

620.70

1,571

11:04:06

620.70

1,300

11:04:27

620.80

142

11:04:27

620.80

1,123

11:05:14

620.80

500

11:05:14

620.80

822

11:05:54

620.60

1,296

11:06:03

620.50

1,385

11:06:18

620.30

1,357

11:06:29

620.20

1,262

11:06:39

620.00

1,273

11:09:49

619.80

1,278

11:10:02

619.70

1,031

11:10:02

619.70

224

11:10:21

619.70

1,553

11:10:21

619.60

1,756

11:11:09

619.40

105

11:11:09

619.40

459

11:11:10

619.40

810

11:11:30

619.40

499

11:11:30

619.40

1,418

11:13:05

619.70

3,299

11:13:15

619.70

1,939

11:13:57

619.70

2,229

11:15:24

619.80

1,708

11:16:46

619.60

1,495

11:17:45

619.30

2,367

11:19:09

619.30

1,216

11:19:10

619.30

268

11:19:10

619.30

1,935

11:19:34

619.20

530

11:19:34

619.20

649

11:19:56

619.30

2,161

11:20:39

619.20

1,570

11:20:50

619.20

1,280

11:21:32

619.40

3,703

11:23:12

619.90

1,985

11:23:31

619.90

1,088

11:23:31

619.90

2,157

11:23:48

619.70

1,019

11:25:08

619.60

1,517

11:26:15

620.00

1,168

11:26:16

619.80

1,405

11:26:16

619.80

1,588

11:26:16

619.70

2,872

11:26:30

619.80

500

11:26:30

619.80

2,226

11:27:01

619.90

1,250

11:27:07

619.90

500

11:27:08

619.90

1,616

11:27:11

619.90

4,260

11:27:12

619.90

1,591

11:27:32

619.90

939

11:27:36

619.90

379

11:27:41

619.80

3,200

11:28:07

619.70

76

11:28:12

619.70

609

11:28:12

619.70

273

11:28:31

619.70

2,147

11:28:46

619.80

197

11:28:48

619.90

930

11:28:48

619.90

884

11:28:50

619.90

500

11:28:50

619.90

1,342

11:30:05

620.20

2,383

11:30:08

620.20

2,000

11:30:08

620.20

1,000

11:30:11

620.20

1,003

11:30:11

620.20

3,802

11:30:16

620.20

72

11:30:16

620.20

796

11:30:16

620.20

2,300

11:30:16

620.20

436

11:30:16

620.20

1,454

11:30:16

620.20

493

11:31:46

620.40

3,687

11:31:46

620.40

500

11:31:46

620.40

739

11:32:35

620.30

2,000

11:32:35

620.30

635

11:32:35

620.30

625

11:32:38

620.30

1,203

11:33:28

620.20

895

11:33:34

620.20

1,241

11:34:03

620.30

3,667

11:34:11

620.20

2,646

11:34:51

620.20

2,631

11:35:19

620.20

1,367

11:35:26

620.20

2,886

11:35:46

620.30

1,378

11:36:19

620.30

605

11:37:17

620.80

1

11:37:20

620.80

1,473

11:37:21

620.80

1,179

11:37:50

621.00

2,000

11:37:55

621.00

370

11:37:55

621.00

2,000

11:37:55

621.00

2,000

11:37:55

621.00

30

11:37:55

621.00

84

11:37:55

621.00

320

11:37:58

620.90

1,517

11:39:06

620.90

2,380

11:39:49

620.90

1,150

11:40:25

620.90

80

11:40:25

620.90

190

11:40:25

620.90

267

11:40:25

620.90

90

11:40:25

620.90

1,346

11:40:25

620.90

153

11:42:33

621.20

1,212

11:43:30

621.40

894

11:43:30

621.40

2,000

11:43:30

621.40

180

11:43:45

621.30

3,301

11:43:46

621.30

2,000

11:43:46

621.30

797

11:44:11

621.30

1,513

11:45:09

621.10

800

11:45:20

621.10

141

11:45:20

621.10

2,448

11:45:24

621.00

1,151

11:46:18

621.20

2,000

11:46:18

621.20

500

11:46:18

621.20

318

11:47:04

621.20

643

11:47:27

621.30

4,279

11:48:07

621.40

3,516

11:48:26

621.40

1,516

11:49:05

621.30

1,853

11:51:09

621.20

1,380

11:51:09

621.20

75

11:52:19

620.70

41

11:52:19

620.70

819

11:52:19

620.70

324

11:52:19

620.70

1,315

11:52:20

620.70

945

11:53:27

620.80

1,354

11:53:27

620.80

1,056

11:53:54

620.80

1,300

11:54:35

620.70

1,188

11:54:53

620.60

1,337

11:55:20

620.30

2,146

11:55:56

620.10

1,457

11:56:14

620.10

1,298

11:56:58

620.00

1,395

11:59:59

619.60

662

11:59:59

619.60

88

12:00:00

619.60

9

12:00:00

619.60

367

12:00:00

619.60

231

12:02:31

619.40

3,166

12:02:32

619.40

1,812

12:02:46

619.30

1,311

12:03:15

619.20

1,245

12:03:59

619.30

1,916

12:04:18

619.20

1,237

12:04:30

619.20

1,685

12:04:59

619.20

2,136

12:05:38

619.30

1,835

12:05:38

619.30

1,392

12:05:42

619.30

393

12:05:42

619.20

1,656

12:05:42

619.20

1,708

12:05:51

619.20

1,703

12:06:19

619.40

2,678

12:06:20

619.40

500

12:06:20

619.40

500

12:06:20

619.40

465

12:07:33

619.40

1,587

12:08:01

619.40

1,266

12:08:02

619.30

500

12:08:02

619.30

829

12:09:10

619.20

3,830

12:10:12

619.10

1,452

12:10:12

619.10

1,486

12:10:49

619.00

3,463

12:10:57

618.90

500

12:10:57

618.90

500

12:10:57

618.90

299

12:11:51

619.00

1,931

12:11:53

618.90

332

12:11:53

618.90

1,144

12:12:20

618.90

1,405

12:14:16

619.10

3,705

12:14:59

619.30

1,969

12:15:57

619.80

4,394

12:16:01

619.90

1,656

12:16:31

620.00

500

12:16:31

620.00

682

12:16:42

619.90

3,567

12:16:42

619.90

1,588

12:16:42

619.90

961

12:16:48

619.90

215

12:16:48

619.90

2,883

12:17:41

619.80

1,326

12:18:27

619.40

130

12:18:28

619.40

1,051

12:18:40

619.50

545

12:18:40

619.50

16

12:18:43

619.50

13

12:18:47

619.50

1,175

12:20:29

619.60

3,222

12:20:29

619.60

1,437

12:20:45

619.40

1,863

12:20:45

619.40

320

12:22:48

619.70

2,065

12:22:48

619.70

500

12:22:48

619.70

1,068

12:24:40

619.80

2,793

12:24:40

619.80

1,260

12:25:16

619.80

1,535

12:26:24

620.10

1,232

12:28:37

620.50

1,812

12:28:40

620.50

2,197

12:30:05

620.80

1,836

12:30:34

620.80

3,197

12:30:34

620.80

1,012

12:30:34

620.80

1,977

12:32:20

620.90

2,061

12:32:20

620.90

616

12:32:20

620.90

467

12:32:20

620.90

176

12:32:21

620.90

2,000

12:35:17

621.20

4,637

12:35:17

621.20

500

12:35:17

621.20

1,646

12:35:20

621.10

100

12:35:20

621.10

1,557

12:37:21

621.00

195

12:37:21

621.00

1,309

12:39:02

621.10

400

12:39:11

621.10

2,034

12:39:35

621.00

1,477

12:40:18

621.00

1,328

12:41:04

621.00

1,332

12:41:28

620.90

78

12:41:28

620.90

237

12:41:28

620.90

1,079

12:41:28

620.90

546

12:41:28

620.90

92

12:41:41

620.80

12

12:41:41

620.80

1,134

12:41:45

620.70

1,240

12:41:46

620.70

650

12:42:41

620.70

1,387

12:44:59

620.80

100

12:45:21

621.00

1,162

12:45:51

621.20

1,243

12:46:12

621.20

2,160

12:46:48

621.10

2,502

12:47:12

621.00

1,943

12:47:25

620.90

800

12:48:06

620.90

1,308

12:48:06

620.90

181

12:48:06

620.90

148

12:49:44

621.20

1,314

12:49:44

621.20

147

12:49:56

621.20

2,716

12:49:56

621.20

350

12:49:56

621.20

500

12:49:56

621.20

2,000

12:49:56

621.20

488

12:49:56

621.20

434

12:50:06

621.10

1,364

12:51:00

621.00

2,496

12:51:00

621.00

500

12:51:00

621.00

355

12:51:33

621.00

2,446

12:52:33

621.20

270

12:52:36

621.20

288

12:52:37

621.20

273

12:52:39

621.20

269

12:52:43

621.30

1,939

12:53:09

621.40

2,750

12:53:09

621.40

2,000

12:53:09

621.40

1,587

12:53:11

621.40

1,170

12:53:20

621.40

1,408

12:53:27

621.30

1,170

12:55:41

621.20

1,614

12:55:44

621.10

254

12:55:44

621.10

1,012

12:57:11

621.30

4,248

12:58:05

621.20

600

12:58:05

621.20

2,044

13:00:02

621.10

1,156

13:00:12

621.00

1,151

13:00:21

621.00

1,574

13:00:32

621.00

1,609

13:00:46

620.90

2,322

13:03:07

621.00

1,812

13:03:57

621.00

185

13:03:57

621.00

846

13:04:04

620.90

1,389

13:04:59

621.10

4,179

13:05:38

621.20

406

13:06:47

621.60

1,957

13:06:47

621.60

500

13:06:47

621.60

2,000

13:06:47

621.60

500

13:06:47

621.60

119

13:06:58

621.50

2,503

13:06:59

621.50

900

13:07:05

621.50

1,490

13:08:23

621.50

1,667

13:08:59

621.30

177

13:08:59

621.30

1,218

13:09:32

621.40

2,084

13:10:12

621.30

1,343

13:10:22

621.30

1,847

13:12:15

621.50

3,599

13:13:21

621.70

2,934

13:13:37

621.70

1,570

13:14:36

621.70

1,198

13:14:36

621.70

1,208

13:15:15

621.80

514

13:15:15

621.80

1,315

13:15:15

621.80

365

13:15:15

621.80

632

13:15:15

621.80

926

13:15:15

621.80

476

13:15:15

621.80

460

13:15:15

621.80

396

13:16:25

621.80

3,937

13:16:25

621.80

281

13:16:25

621.80

263

13:16:26

621.80

423

13:16:26

621.80

636

13:16:55

622.00

244

13:16:55

622.00

1,749

13:17:07

622.00

2,603

13:17:12

622.00

4,373

13:18:22

621.90

2,947

13:18:22

621.90

2,000

13:18:22

621.90

799

13:18:22

621.90

480

13:18:22

621.90

49

13:18:36

621.90

1,720

13:19:34

622.00

1,418

13:19:35

622.00

213

13:19:35

622.00

2,525

13:19:37

622.00

2,543

13:19:37

622.00

1,674

13:19:39

621.90

1,157

13:19:52

622.10

2,185

13:20:27

622.00

586

13:20:27

622.00

1,538

13:20:27

621.90

1,150

13:20:28

621.90

550

13:20:28

621.90

263

13:20:28

621.90

452

13:21:42

622.20

3,671

13:21:50

622.20

1,241

13:22:27

622.20

1,161

13:23:03

622.30

2,092

13:24:18

622.60

1,282

13:24:20

622.60

1,566

13:24:21

622.60

1,890

13:24:27

622.70

648

13:24:27

622.70

500

13:24:27

622.70

51

13:24:38

622.60

2,022

13:24:38

622.60

1,342

13:24:38

622.70

2,000

13:24:38

622.70

10

13:25:30

622.60

2,000

13:25:30

622.60

52

13:26:17

622.80

4,694

13:26:17

622.80

3,311

13:26:17

622.80

1,479

13:26:17

622.80

1,317

13:26:18

622.80

1,225

13:26:22

622.70

3,179

13:26:22

622.70

1,722

13:26:51

622.70

506

13:26:56

622.70

1,405

13:26:57

622.70

1,326

13:27:00

622.40

700

13:27:12

622.30

500

13:27:12

622.30

500

13:27:12

622.30

400

13:27:14

622.20

4,415

13:27:15

622.20

1,347

13:27:18

622.20

1,054

13:27:20

622.20

1,797

13:27:33

622.20

2,471

13:29:04

622.50

1,330

13:29:32

622.50

3,185

13:29:32

622.50

1,025

13:29:32

622.50

263

13:29:33

622.50

1,270

13:29:44

622.40

1,150

13:29:50

622.30

2,399

13:29:50

622.30

65

13:30:03

622.20

1,275

13:30:05

622.20

1,993

13:30:05

622.20

1,272

13:30:22

622.10

3,736

13:30:22

622.10

1,488

13:32:42

622.10

226

13:32:43

622.10

1,636

13:32:43

622.10

650

13:32:43

622.10

618

13:32:59

622.10

1,922

13:34:19

622.30

1,300

13:34:19

622.30

500

13:34:19

622.30

500

13:34:19

622.30

248

13:34:19

622.30

1,137

13:34:19

622.30

712

13:34:49

622.30

4,666

13:34:49

622.30

1,661

13:34:51

622.30

2,805

13:34:51

622.30

2,016

13:35:08

622.30

3,232

13:35:29

622.40

1,894

13:35:35

622.30

1,856

13:36:02

622.20

1,403

13:36:14

622.10

1,591

13:36:14

622.10

1,345

13:37:06

622.10

1,642

13:38:59

622.40

1,403

13:39:04

622.40

2,233

13:40:02

622.40

569

13:40:02

622.40

732

13:41:22

622.00

2,972

13:43:58

622.30

2,237

13:44:09

622.30

1,321

13:44:09

622.30

133

13:46:00

623.10

397

13:46:03

623.10

1,939

13:46:16

623.10

1,356

13:46:16

623.10

1,156

13:46:43

623.20

691

13:46:43

623.20

891

13:48:13

623.20

4,458

13:48:27

623.30

3,718

13:49:05

623.50

1,200

13:49:07

623.40

1,245

13:50:37

623.70

2,961

13:51:05

623.80

100

13:51:10

623.80

100

13:51:25

623.80

319

13:51:25

623.80

1,365

13:51:26

623.80

1,046

13:52:03

623.90

2,882

13:52:03

623.90

1,328

13:52:22

623.80

1,800

13:52:22

623.80

617

13:52:49

623.80

3,792

13:53:23

623.80

966

13:53:23

623.80

434

13:53:23

623.80

140

13:55:18

623.90

4,062

13:55:19

623.90

279

13:55:43

623.80

3,304

13:55:43

623.80

192

13:55:52

623.80

1,328

13:56:21

623.80

1,077

13:57:42

623.80

1,908

13:57:42

623.80

398

13:58:28

624.10

1,272

13:59:22

624.20

50

13:59:23

624.20

1,033

13:59:51

624.30

1,762

13:59:51

624.30

1,796

13:59:57

624.20

744

13:59:57

624.20

598

14:00:38

623.90

2,609

14:01:08

623.90

1,593

14:01:20

623.90

1,200

14:01:20

623.90

58

14:01:41

624.00

870

14:01:41

624.00

2,618

14:01:50

623.90

1,750

14:02:26

624.00

2,650

14:03:02

624.00

1,666

14:03:05

624.00

2,102

14:03:11

624.00

1,451

14:03:30

623.90

121

14:03:30

623.90

377

14:03:30

623.90

127

14:03:30

623.90

127

14:03:32

624.00

2,000

14:03:32

624.00

324

14:03:39

623.90

1,315

14:04:16

624.00

3,738

14:04:39

623.90

100

14:04:42

624.00

1,206

14:04:42

624.00

1,213

14:05:03

624.00

2,112

14:07:04

624.20

1,467

14:07:12

624.30

40

14:07:12

624.30

7

14:07:29

624.60

1,268

14:07:33

624.60

1,462

14:07:43

624.60

3,476

14:07:54

624.60

2,539

14:08:06

624.80

2,511

14:08:06

624.80

2,000

14:08:18

624.80

1,354

14:08:23

624.70

2,889

14:08:23

624.70

1,000

14:08:23

624.70

208

14:08:25

624.60

1,610

14:08:34

624.80

1,100

14:08:42

624.80

2,109

14:08:42

624.80

1,445

14:09:03

624.80

1,246

14:09:17

624.80

1,169

14:09:17

624.80

1,990

14:09:18

624.80

1,505

14:09:18

624.70

2,805

14:09:18

624.70

3,032

14:09:19

624.60

1,570

14:09:20

624.60

2,088

14:09:27

624.60

581

14:09:27

624.60

1,246

14:09:45

624.60

2,114

14:10:14

624.50

1,217

14:10:15

624.50

1,250

14:11:01

624.30

2,000

14:11:01

624.30

1,000

14:11:01

624.30

1,000

14:11:01

624.30

447

14:11:06

624.20

700

14:11:17

624.10

1,360

14:11:17

624.10

66

14:11:58

624.00

4,482

14:12:28

624.30

50

14:12:28

624.30

50

14:12:38

624.40

2,010

14:12:40

624.40

1,338

14:12:40

624.40

293

14:13:52

624.50

4,242

14:13:52

624.50

2,000

14:13:52

624.50

509

14:14:11

624.50

1,528

14:14:21

624.40

1,194

14:15:15

624.40

1,515

14:15:37

624.50

1,286

14:15:42

624.40

1,069

14:17:13

624.50

1,687

14:17:16

624.50

3,636

14:17:17

624.50

168

14:17:27

624.60

50

14:17:27

624.60

1,322

14:17:31

624.60

50

14:17:31

624.60

50

14:17:33

624.60

27

14:17:33

624.60

3,800

14:17:33

624.60

535

14:17:33

624.60

1,000

14:17:33

624.60

1,908

14:17:37

624.50

29

14:17:37

624.50

67

14:17:37

624.50

929

14:17:37

624.50

423

14:18:01

624.30

1,261

14:18:34

624.60

1,433

14:18:34

624.60

1,321

14:18:34

624.60

1,000

14:18:34

624.60

1,000

14:18:34

624.60

390

14:18:35

624.50

3,542

14:18:35

624.50

1,000

14:18:35

624.50

1,000

14:18:35

624.50

1,000

14:18:35

624.50

1,033

14:18:47

624.40

1,448

14:18:59

624.40

2,160

14:19:28

624.30

2,794

14:19:28

624.30

1,063

14:19:28

624.30

339

14:19:37

624.20

206

14:19:37

624.20

1,054

14:19:58

624.30

2,083

14:20:59

624.30

2,151

14:20:59

624.30

1,000

14:20:59

624.30

834

14:21:17

624.20

779

14:22:21

624.40

2,627

14:22:23

624.30

1,788

14:22:24

624.30

1,329

14:22:53

624.40

2,957

14:23:05

624.40

1,473

14:23:42

624.40

1,313

14:23:42

624.40

1,252

14:24:08

624.40

1,390

14:24:19

624.40

1,259

14:24:19

624.40

1,000

14:24:19

624.40

377

14:25:45

624.40

1,533

14:26:58

624.50

2,084

14:28:00

624.40

1,730

14:28:05

624.40

653

14:28:09

624.40

1,252

14:28:43

624.30

155

14:28:46

624.30

51

14:28:46

624.30

1,330

14:29:15

624.20

2,203

14:29:56

624.30

1,237

14:30:00

624.30

50

14:30:00

624.30

50

14:30:00

624.30

100

14:30:00

624.30

1,000

14:30:00

624.30

194

14:30:05

624.30

3,609

14:30:06

624.30

1,175

14:30:06

624.30

988

14:30:16

624.50

1,000

14:30:16

624.50

1,000

14:30:16

624.50

1,000

14:30:16

624.50

130

14:30:17

624.50

1,000

14:30:20

624.50

1,000

14:30:20

624.50

1,000

14:30:20

624.50

2,000

14:30:20

624.50

1,000

14:30:20

624.50

1,000

14:30:20

624.50

50

14:30:20

624.50

50

14:30:20

624.50

100

14:30:20

624.50

475

14:30:23

624.50

1,300

14:30:23

624.50

50

14:30:23

624.50

50

14:30:23

624.50

100

14:30:23

624.50

228

14:30:30

624.30

263

14:30:30

624.30

50

14:30:30

624.30

50

14:30:30

624.30

100

14:30:32

624.40

1,092

14:30:32

624.40

931

14:30:36

624.50

2,000

14:30:36

624.50

1,000

14:30:36

624.50

1,000

14:30:39

624.60

1,800

14:30:39

624.60

707

14:30:40

624.50

708

14:30:40

624.50

1,051

14:30:41

624.40

1,174

14:30:50

624.20

4,210

14:30:50

624.20

1,238

14:30:54

624.10

1,564

14:31:01

624.20

663

14:31:01

624.20

828

14:31:35

624.40

200

14:31:35

624.40

1,700

14:31:35

624.40

1,000

14:31:35

624.40

178

14:31:37

624.40

50

14:31:37

624.40

50

14:31:37

624.40

100

14:31:37

624.40

1,018

14:31:39

624.40

1,238

14:31:39

624.40

30

14:31:40

624.30

2,159

14:31:41

624.40

1,292

14:31:41

624.40

444

14:31:42

624.40

50

14:31:42

624.40

50

14:31:42

624.40

100

14:31:42

624.40

1,100

14:31:42

624.40

50

14:31:42

624.40

50

14:31:42

624.40

100

14:31:43

624.40

1,890

14:31:47

624.40

850

14:31:47

624.40

735

14:31:47

624.40

2,105

14:31:49

624.30

1,000

14:31:49

624.30

2,536

14:32:00

624.30

1,000

14:32:00

624.30

558

14:32:17

624.20

1,290

14:32:48

624.30

2,549

14:33:19

624.30

2,892

14:33:54

624.30

1,225

14:33:58

624.30

1,235

14:34:16

624.20

1,551

14:34:20

624.10

112

14:34:20

624.10

210

14:34:20

624.10

1,190

14:34:20

624.10

1,472

14:34:29

624.00

2,357

14:34:42

623.80

1,872

14:35:03

623.80

2,468

14:35:15

623.70

1,642

14:35:23

623.60

2,156

14:35:31

623.70

369

14:35:31

623.70

302

14:35:31

623.70

846

14:35:39

623.50

1,438

14:36:00

623.90

1,149

14:36:00

623.90

50

14:36:00

623.90

50

14:36:00

623.90

100

14:36:00

623.90

511

14:36:06

623.90

50

14:36:06

623.90

50

14:36:06

623.90

100

14:36:10

623.90

50

14:36:11

623.90

50

14:36:11

623.90

100

14:36:19

623.90

4,127

14:36:19

623.90

1,411

14:36:20

623.90

840

14:36:31

623.90

1,652

14:36:42

623.70

2,406

14:36:47

623.80

437

14:36:47

623.80

1,514

14:36:58

623.80

1,614

14:36:58

623.80

987

14:37:13

623.70

1,605

14:37:24

623.60

1,270

14:37:59

623.40

865

14:38:14

623.60

3,292

14:38:24

623.60

1,580

14:38:52

623.50

1,416

14:38:58

623.60

1,380

14:39:13

623.50

2,537

14:40:11

623.40

2,459

14:40:32

623.60

2,147

14:40:41

623.60

50

14:40:41

623.60

50

14:41:03

623.60

1,244

14:41:08

623.50

1,280

14:41:37

623.70

3,377

14:41:53

623.70

1,340

14:42:06

623.50

1,994

14:42:43

623.50

190

14:42:43

623.50

1,710

14:42:58

623.50

1,372

14:43:20

623.60

1,555

14:43:55

623.50

297

14:44:03

623.40

1,274

14:44:26

623.70

50

14:44:26

623.70

100

14:44:26

623.70

1,162

14:44:31

623.60

3,007

14:44:38

623.60

1,776

14:45:15

623.70

1,194

14:45:36

623.60

1,288

14:46:47

623.90

2,692

14:46:55

623.90

1,401

14:46:55

623.90

543

14:47:42

623.80

889

14:47:42

623.80

868

14:48:18

623.80

1,117

14:48:18

623.80

230

14:48:47

623.80

3,135

14:48:48

623.80

1,450

14:49:33

623.80

1,377

14:49:37

623.70

1,470

14:49:39

623.60

20

14:49:39

623.60

66

14:49:39

623.60

386

14:49:39

623.60

165

14:49:39

623.60

131

14:49:39

623.60

744

14:49:41

623.60

316

14:49:48

623.60

3,630

14:49:48

623.60

1,417

14:49:50

623.60

2,474

14:50:17

623.60

2,025

14:50:17

623.50

1,705

14:50:26

623.50

325

14:50:26

623.50

984

14:50:45

623.50

673

14:50:54

623.60

1,351

14:51:34

623.60

3,304

14:51:52

623.60

1,770

14:51:53

623.60

2,943

14:51:59

623.50

1,526

14:54:03

623.90

1,728

14:54:03

623.90

601

14:55:10

624.20

2,490

14:55:10

624.20

1,402

14:55:10

624.10

1,902

14:55:15

624.00

1,668

14:56:35

624.40

5,584

14:56:44

624.30

103

14:56:44

624.30

488

14:56:44

624.30

1,041

14:56:54

624.30

96

14:56:54

624.30

390

14:57:11

624.40

1,350

14:57:11

624.40

1,350

14:57:11

624.40

1,350

14:57:11

624.40

216

14:57:18

624.40

114

14:57:18

624.40

1,615

14:57:24

624.40

91

14:57:24

624.40

1,093

14:57:24

624.40

270

14:57:56

624.30

1,391

14:58:19

624.20

388

14:58:19

624.20

2,018

14:58:31

624.00

1,278

14:59:13

624.20

2,155

15:00:30

624.10

4,176

15:00:49

624.10

3,758

15:00:49

624.10

263

15:00:55

624.10

69

15:00:55

624.10

1,019

15:01:40

624.50

139

15:01:55

624.60

2,129

15:01:58

624.60

450

15:01:58

624.60

924

15:02:03

624.60

4,445

15:02:04

624.60

1,509

15:02:22

624.60

1,365

15:02:59

624.60

1,287

15:03:26

624.50

1,169

15:03:26

624.40

115

15:03:26

624.40

2,537

15:03:30

624.30

2,696

15:03:33

624.30

3,137

15:03:40

624.20

3,404

15:03:48

624.10

3,041

15:04:16

624.00

3,114

15:04:16

624.00

212

15:04:21

623.80

130

15:04:21

623.80

1,502

15:04:21

623.80

2,035

15:04:31

623.70

2,646

15:05:18

623.50

1,284

15:05:18

623.50

25

15:05:34

623.70

1,220

15:06:02

624.10

2,604

15:06:07

624.10

2,283

15:06:07

624.10

1,454

15:06:13

624.10

873

15:06:13

624.10

935

15:06:13

624.10

934

15:06:13

624.10

502

15:06:13

624.10

97

15:06:14

624.10

2,498

15:06:16

624.00

1,934

15:06:17

624.00

2,000

15:06:17

624.00

83

15:06:25

623.90

2,194

15:06:25

623.90

2,000

15:06:25

623.90

9

15:06:42

624.00

263

15:06:42

624.00

263

15:07:07

623.80

1,263

15:07:15

623.90

400

15:07:18

623.90

121

15:07:18

623.90

147

15:07:18

623.90

887

15:08:12

623.90

2,526

15:09:07

623.90

110

15:09:07

623.90

2,719

15:09:12

623.90

1,696

15:09:28

623.80

1,269

15:09:28

623.80

1,243

15:10:03

624.00

413

15:10:03

624.00

1,112

15:10:03

624.00

452

15:10:13

624.10

3,061

15:10:24

624.20

1,305

15:10:28

624.10

2,522

15:10:28

624.10

1,508

15:11:06

623.80

650

15:11:34

623.90

263

15:11:34

623.90

1,001

15:11:40

623.90

2,049

15:13:42

624.10

1,313

15:13:42

624.10

130

15:13:42

624.10

1,289

15:14:09

624.10

4,120

15:14:09

624.10

1,000

15:14:09

624.10

352

15:14:23

624.00

1,246

15:14:25

624.00

667

15:14:25

624.00

1,958

15:14:25

624.00

603

15:14:25

624.00

587

15:14:45

623.90

1,000

15:14:45

623.90

283

15:14:56

623.70

1,470

15:16:10

624.10

1,367

15:16:10

624.10

1,620

15:16:48

624.50

114

15:16:48

624.50

2,338

15:16:52

624.50

1,195

15:17:00

624.30

2,000

15:17:00

624.30

1,146

15:17:15

624.30

5,143

15:17:31

624.50

886

15:17:40

624.50

1,932

15:17:40

624.50

1,000

15:17:40

624.50

1,000

15:17:40

624.50

1,000

15:17:40

624.50

553

15:17:41

624.40

448

15:17:41

624.40

673

15:17:41

624.40

531

15:17:41

624.40

991

15:17:41

624.40

84

15:17:41

624.40

273

15:18:15

624.30

1,333

15:18:16

624.30

467

15:18:18

624.30

814

15:18:21

624.30

234

15:18:21

624.30

873

15:18:21

624.30

63

15:19:21

624.40

2,583

15:19:22

624.40

768

15:19:23

624.30

1,337

15:19:23

624.30

1,216

15:19:28

624.10

1,925

15:20:12

623.80

1,448

15:20:12

623.80

1,959

15:20:28

623.80

245

15:21:02

623.70

1,000

15:21:02

623.70

2,000

15:21:03

623.70

4,256

15:21:04

623.60

3,591

15:21:04

623.50

1,255

15:21:20

623.50

1,480

15:21:24

623.40

1,490

15:22:09

623.20

733

15:22:12

623.20

2,459

15:23:40

623.40

3,205

15:23:49

623.40

263

15:23:49

623.40

263

15:24:38

623.60

1,987

15:24:49

623.50

43

15:24:49

623.50

872

15:24:49

623.50

873

15:24:49

623.50

289

15:24:49

623.50

317

15:24:49

623.50

753

15:25:04

623.50

2,188

15:25:04

623.40

204

15:25:04

623.40

2

15:25:04

623.40

1,260

15:25:05

623.40

587

15:25:05

623.40

1,263

15:25:05

623.40

429

15:25:59

623.50

959

15:26:49

623.90

2,043

15:26:49

623.90

179

15:27:10

623.90

2,308

15:27:17

623.90

1,230

15:27:36

623.80

83

15:27:36

623.80

367

15:27:36

623.80

238

15:28:09

623.80

1,295

15:28:39

623.80

2,346

15:29:12

623.80

1,880

15:30:10

623.90

1,767

15:30:25

623.80

2,612

15:30:26

623.70

1,495

15:30:36

623.70

1,312

15:31:14

623.80

932

15:31:14

623.80

846

15:32:43

624.30

4,112

15:33:05

624.20

1,407

15:33:05

624.20

959

15:34:37

624.10

1,395

15:34:37

624.10

1,038

15:34:37

624.10

166

15:34:37

624.10

191

15:35:03

624.00

2,890

15:35:03

624.00

245

15:35:04

624.00

11

15:35:04

624.00

1,234

15:35:09

623.90

68

15:35:09

623.90

2,442

15:35:42

623.80

1,264

15:35:47

623.70

1,495

15:36:05

623.80

3,707

15:36:44

623.70

2,468

15:37:05

623.70

632

15:37:32

623.90

857

15:37:32

623.90

911

15:37:35

623.90

1,979

15:38:21

623.80

1,376

15:38:41

623.70

1,310

15:39:19

623.70

3,862

15:39:19

623.70

26

15:39:19

623.70

1,501

15:39:34

623.50

1,310

15:39:36

623.50

1,380

15:39:38

623.40

1,437

15:40:15

623.60

200

15:40:15

623.60

1,000

15:40:15

623.60

1,058

15:40:25

623.70

142

15:40:25

623.70

35

15:40:25

623.70

2,985

15:40:35

623.60

2,244

15:41:07

623.70

2,618

15:41:10

623.60

1,365

15:41:17

623.40

1,310

15:41:42

623.30

50

15:41:42

623.30

2,888

15:42:11

623.20

2,214

15:42:31

622.90

1,285

15:42:59

622.90

389

15:42:59

622.90

1,435

15:43:20

622.90

88

15:43:20

622.90

519

15:43:20

622.90

299

15:43:20

622.90

359

15:43:20

622.90

195

15:43:20

622.90

485

15:43:37

622.80

15

15:43:37

622.80

1,138

15:43:37

622.80

2,694

15:43:47

622.80

1,381

15:44:00

622.60

2,141

15:44:06

622.60

2,239

15:44:19

622.60

491

15:44:19

622.70

888

15:44:22

622.70

1,589

15:45:05

623.00

311

15:45:05

623.00

854

15:45:26

623.10

2,584

15:46:02

623.40

1,515

15:46:23

623.50

1,012

15:46:29

623.50

1,361

15:46:40

623.50

1,760

15:47:02

623.50

2,332

15:47:02

623.50

1,161

15:47:03

623.50

2,000

15:47:03

623.50

257

15:47:23

623.20

4,139

15:47:31

623.20

315

15:47:31

623.20

1,418

15:48:36

623.20

1,388

15:49:26

623.30

3,137

15:49:27

623.30

2,000

15:49:27

623.30

452

15:49:34

623.20

1,185

15:49:35

623.20

844

15:49:43

623.30

1,575

15:49:43

623.30

2,711

15:50:15

623.50

79

15:50:15

623.50

1,276

15:50:16

623.50

3,844

15:51:02

623.80

1,191

15:51:03

623.80

1,201

15:51:09

623.70

1,394

15:51:40

623.90

1,294

15:51:43

624.00

803

15:51:48

624.00

2,032

15:51:48

624.00

560

15:53:00

624.40

1,480

15:53:00

624.40

632

15:53:03

624.40

1,440

15:53:07

624.40

3,392

15:53:18

624.40

1,865

15:53:18

624.40

304

15:53:55

624.40

3,287

15:53:55

624.40

1,200

15:53:55

624.40

433

15:54:20

624.50

1,539

15:54:51

624.40

1,796

15:54:51

624.40

1,572

15:55:21

624.40

1,502

15:55:23

624.50

392

15:55:23

624.50

1,108

15:55:36

624.40

3,962

15:55:36

624.40

182

15:55:36

624.40

2,000

15:55:36

624.40

261

15:55:37

624.30

1,332

15:55:46

624.40

4,029

15:55:53

624.50

4,222

15:55:53

624.50

4,751

15:56:12

624.60

3,080

15:56:22

624.50

1,230

15:56:25

624.40

2,307

15:57:23

624.60

2,342

15:57:23

624.60

2,347

15:57:29

624.60

4,442

15:57:29

624.60

2,000

15:57:29

624.60

1,414

15:57:34

624.60

3,351

15:57:34

624.60

10

15:57:34

624.60

281

15:57:35

624.60

1,040

15:57:36

624.60

2,607

15:57:43

624.40

1,199

15:57:48

624.50

47

15:57:48

624.50

2,732

15:57:48

624.50

254

15:57:58

624.40

600

15:57:58

624.40

691

15:57:58

624.40

336

15:58:15

624.40

2,823

15:58:20

624.50

2,551

15:58:29

624.40

1,878

15:58:29

624.40

1,195

15:58:31

624.30

653

15:58:32

624.30

2,073

15:58:37

624.30

1,495

15:58:37

624.30

444

15:58:45

624.30

1,246

15:58:46

624.30

1,170

15:58:49

624.40

2,325

15:58:51

624.30

1,910

15:58:58

624.30

91

15:58:58

624.30

265

15:58:58

624.30

431

15:58:58

624.30

442

15:59:13

624.20

1,570

15:59:13

624.20

1,360

15:59:13

624.20

64

15:59:19

624.10

2,099

15:59:50

624.40

4,058

16:00:09

624.60

1,833

16:00:10

624.60

1,500

16:00:10

624.60

205

16:00:34

624.90

4,919

16:00:34

624.90

2,000

16:00:34

624.90

1,000

16:00:34

624.90

1,405

16:00:34

624.90

823

16:00:37

624.90

1,270

16:00:40

624.80

4,536

16:00:40

624.80

1,405

16:00:40

624.70

1,255

16:01:34

624.70

3,748

16:01:39

624.60

1,470

16:02:00

624.40

1,000

16:02:05

624.40

1,000

16:02:05

624.40

1,304

16:02:12

624.40

4,774

16:02:20

624.60

1,205

16:02:53

624.90

1,282

16:02:54

624.90

492

16:03:05

625.00

499

16:03:08

624.90

4,515

16:03:08

624.90

797

16:03:11

624.90

3,448

16:03:11

624.90

970

16:03:11

624.90

1

16:03:19

624.90

3,361

16:03:19

624.90

611

16:03:19

624.90

1,409

16:04:03

624.60

1,783

16:04:30

624.70

1,000

16:04:30

624.70

196

16:04:32

624.60

3,989

16:04:33

624.60

1,316

16:04:47

624.70

1,800

16:04:47

624.70

1,200

16:04:49

624.70

1,400

16:04:49

624.70

817

16:04:52

624.60

2,524

16:04:52

624.60

1,678

16:05:13

624.60

3,883

16:05:13

624.60

1,570

16:05:19

624.70

2,027

16:05:19

624.70

1,200

16:05:19

624.70

862

16:05:28

624.70

134

16:05:31

624.70

1,622

16:05:49

624.90

3,572

16:06:00

624.90

263

16:06:00

624.90

1,355

16:06:00

624.90

231

16:06:02

624.80

722

16:06:02

624.80

2,758

16:06:07

624.70

2,745

16:06:14

624.60

3,923

16:06:16

624.50

86

16:06:16

624.50

299

16:06:16

624.50

645

16:06:16

624.50

465

16:06:16

624.50

144

16:06:19

624.50

160

16:06:19

624.50

34

16:06:19

624.50

128

16:06:19

624.50

362

16:06:19

624.50

27

16:06:19

624.50

597

16:06:27

624.40

263

16:06:27

624.40

1,169

16:06:27

624.40

263

16:06:27

624.40

384

16:06:52

624.50

295

16:07:23

624.70

386

16:07:23

624.70

2,496

16:07:34

624.70

1,935

16:08:01

624.80

2,549

16:08:30

625.20

2,000

16:08:37

625.10

4,368

16:08:41

625.10

500

16:08:41

625.10

731

16:08:45

625.10

2,526

16:08:45

625.10

1,632

16:08:45

625.10

468

16:08:48

625.00

1,875

16:08:50

625.00

1,144

16:09:00

625.00

1,289

16:09:00

625.00

1,915

16:09:00

625.00

1,214

16:09:03

624.90

1,338

16:09:08

624.80

1,374

16:09:33

625.00

4,735

16:09:35

625.00

3,873

16:09:43

624.90

212

16:09:44

624.90

1,500

16:09:56

624.90

1,160

16:10:07

625.00

1,227

16:10:29

625.00

1,025

16:10:29

625.00

894

16:10:43

624.90

2,024

16:11:03

624.90

1,927

16:11:40

625.10

1,403

16:11:48

625.00

2,344

16:11:52

625.20

1,224

16:11:52

625.20

458

16:11:52

625.20

2,527

16:11:53

625.10

263

16:11:53

625.10

1,000

16:11:59

625.10

4,379

16:12:05

625.00

990

16:12:09

625.00

278

16:12:09

625.00

2,018

16:12:09

625.00

263

16:12:09

625.00

3,124

16:12:09

625.00

651

16:12:29

625.20

4,305

16:12:31

625.10

3,293

16:12:47

625.10

1,193

16:12:47

625.10

2,934

16:12:50

625.10

3,322

16:13:01

624.90

2,159

16:13:08

624.90

1,422

16:13:17

624.90

2,078

16:13:33

624.90

1,889

16:13:46

625.00

1,250

16:13:47

625.10

358

16:13:48

625.20

223

16:13:48

625.20

1,134

16:13:48

625.20

639

16:13:48

625.10

4,914

16:13:48

625.10

46

16:15:01

625.20

4,843

16:15:06

625.30

3,083

16:15:06

625.30

1,660

16:15:15

625.30

441

16:15:15

625.30

1,322

16:15:19

625.50

1,235

16:15:32

625.40

882

16:15:32

625.40

890

16:15:33

625.40

2,806

16:15:33

625.30

525

16:15:33

625.30

540

16:15:33

625.30

1,008

16:15:33

625.30

2,000

16:15:33

625.30

250

16:15:33

625.30

1,000

16:15:33

625.30

818

16:15:50

625.50

2,576

16:16:08

625.60

1,923

16:16:16

625.60

2,027

16:16:41

625.50

1,523

16:16:41

625.50

2,441

16:16:41

625.50

1,418

16:16:48

625.40

1,415

16:16:50

625.40

1,312

16:17:20

625.80

263

16:17:20

625.80

888

16:17:25

625.80

504

16:17:25

625.80

914

16:17:29

625.70

3,567

16:17:29

625.70

343

16:17:32

625.60

212

16:17:32

625.60

536

16:17:32

625.60

160

16:17:32

625.60

156

16:17:32

625.60

216

16:17:32

625.60

37

16:17:33

625.60

144

16:17:33

625.60

61

16:17:33

625.60

64

16:17:34

625.60

65

16:17:34

625.60

107

16:17:37

625.60

162

16:17:45

625.60

1,871

16:17:45

625.60

263

16:17:45

625.60

1,095

16:17:55

625.50

1,354

16:17:55

625.50

1,181

16:18:02

625.40

772

16:18:51

625.60

960

16:18:54

625.60

4,111

16:18:59

625.70

218

16:18:59

625.70

1,943

16:18:59

625.70

322

16:19:16

625.80

3,044

16:19:40

626.10

1,000

16:19:40

626.10

2,000

16:19:40

626.10

1,200

16:19:40

626.10

1,000

16:19:40

626.10

1,000

16:19:40

626.10

1,543

16:19:40

626.10

1,289

16:19:41

626.10

2,000

16:19:41

626.10

2,000

16:19:41

626.10

1,090

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKODPABDDAKB
UK 100

Latest directors dealings