HSBC HOLDINGS PLC
28 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: |
28 September 2016 |
|
|
Number of ordinary shares of US$0.50 each purchased: |
3,236,584 |
|
|
Highest price paid per share: |
£5.7990 |
|
|
Lowest price paid per share: |
£5.7030 |
|
|
Volume weighted average price paid per share: |
£5.7545 |
Following the purchase of these shares, the Company holds 108,971,986 of its ordinary shares in treasury and has 19,956,549,041 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,956,549,041. 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 |
08:01:20 |
573.60 |
1,465 |
08:01:20 |
573.60 |
711 |
08:01:20 |
573.60 |
414 |
08:01:35 |
573.40 |
2,473 |
08:02:09 |
573.30 |
5,900 |
08:02:56 |
574.00 |
3,497 |
08:03:00 |
573.90 |
1,276 |
08:03:19 |
573.10 |
705 |
08:03:19 |
573.10 |
2,489 |
08:03:50 |
573.10 |
701 |
08:04:00 |
573.20 |
2,086 |
08:04:00 |
573.20 |
6,813 |
08:04:14 |
573.20 |
188 |
08:04:14 |
573.20 |
258 |
08:04:21 |
573.30 |
2,105 |
08:04:21 |
573.30 |
2,400 |
08:04:26 |
573.30 |
2,386 |
08:04:26 |
573.30 |
75 |
08:04:26 |
573.30 |
4,888 |
08:04:45 |
572.90 |
5,742 |
08:05:02 |
573.00 |
3,447 |
08:05:03 |
572.90 |
631 |
08:05:03 |
572.90 |
1,924 |
08:05:26 |
573.00 |
5,771 |
08:05:34 |
573.00 |
4,019 |
08:05:47 |
573.00 |
2,241 |
08:05:59 |
572.80 |
5,900 |
08:06:22 |
573.00 |
5,587 |
08:06:57 |
573.20 |
205 |
08:06:57 |
573.20 |
500 |
08:06:57 |
573.20 |
3,753 |
08:06:59 |
573.20 |
264 |
08:06:59 |
573.20 |
680 |
08:06:59 |
573.20 |
291 |
08:08:08 |
573.60 |
972 |
08:08:10 |
573.60 |
3,958 |
08:08:31 |
573.30 |
590 |
08:08:31 |
573.30 |
258 |
08:08:31 |
573.30 |
1,279 |
08:08:31 |
573.30 |
920 |
08:08:50 |
573.30 |
2,000 |
08:09:30 |
573.80 |
2,000 |
08:09:50 |
574.00 |
2,000 |
08:09:50 |
574.00 |
417 |
08:09:50 |
574.00 |
1,800 |
08:10:17 |
574.00 |
2,000 |
08:10:17 |
574.00 |
78 |
08:10:25 |
574.00 |
701 |
08:10:25 |
574.00 |
1,746 |
08:10:30 |
574.00 |
2,000 |
08:10:30 |
574.00 |
213 |
08:10:30 |
574.00 |
2,000 |
08:10:30 |
574.00 |
235 |
08:10:30 |
574.00 |
36 |
08:10:35 |
574.00 |
869 |
08:10:35 |
574.00 |
264 |
08:10:35 |
574.00 |
264 |
08:10:35 |
574.00 |
1,741 |
08:10:40 |
574.00 |
259 |
08:10:40 |
574.00 |
1,123 |
08:10:44 |
573.90 |
469 |
08:10:49 |
573.90 |
2,000 |
08:10:54 |
574.00 |
1,300 |
08:10:54 |
574.00 |
262 |
08:10:54 |
574.00 |
1,441 |
08:10:54 |
574.00 |
105 |
08:11:09 |
574.00 |
327 |
08:11:09 |
574.00 |
1,874 |
08:11:14 |
574.00 |
2,000 |
08:11:14 |
574.00 |
215 |
08:11:14 |
574.00 |
1,749 |
08:11:29 |
574.00 |
2,000 |
08:11:29 |
574.00 |
158 |
08:11:29 |
574.00 |
2,000 |
08:11:29 |
574.00 |
930 |
08:12:01 |
574.30 |
2,000 |
08:12:07 |
574.30 |
3,801 |
08:12:11 |
574.20 |
5,720 |
08:12:38 |
574.30 |
2,000 |
08:12:41 |
574.20 |
3,890 |
08:12:56 |
574.50 |
1,018 |
08:13:12 |
574.50 |
4,823 |
08:13:28 |
574.70 |
1,032 |
08:13:28 |
574.70 |
2,533 |
08:13:28 |
574.70 |
2,335 |
08:13:43 |
574.80 |
665 |
08:13:55 |
574.80 |
1,876 |
08:14:05 |
574.90 |
2,386 |
08:14:05 |
574.90 |
1,506 |
08:14:06 |
574.90 |
2,065 |
08:14:06 |
574.90 |
3,835 |
08:14:08 |
574.90 |
1,627 |
08:14:55 |
575.00 |
5,047 |
08:15:21 |
575.10 |
1,924 |
08:15:21 |
575.10 |
2,577 |
08:15:21 |
575.10 |
1,399 |
08:15:44 |
574.70 |
4,797 |
08:15:44 |
574.70 |
1,096 |
08:16:06 |
574.70 |
2,000 |
08:16:06 |
574.70 |
650 |
08:16:13 |
574.70 |
2,000 |
08:16:19 |
574.70 |
1,801 |
08:16:24 |
574.50 |
5,555 |
08:16:46 |
574.90 |
1,331 |
08:16:46 |
574.90 |
4,569 |
08:17:18 |
574.90 |
5,900 |
08:17:40 |
574.90 |
2,000 |
08:17:40 |
574.90 |
440 |
08:17:45 |
574.90 |
2,000 |
08:17:45 |
574.90 |
608 |
08:17:54 |
575.00 |
1,523 |
08:17:58 |
575.00 |
5,252 |
08:17:58 |
575.00 |
588 |
08:18:29 |
575.20 |
604 |
08:18:29 |
575.20 |
4,171 |
08:18:49 |
575.10 |
3,501 |
08:18:49 |
575.10 |
2,340 |
08:20:04 |
574.90 |
2,000 |
08:20:10 |
575.10 |
2,847 |
08:20:14 |
574.90 |
1,120 |
08:20:14 |
574.90 |
4,780 |
08:21:02 |
575.10 |
4,818 |
08:21:40 |
575.20 |
2,000 |
08:21:40 |
575.20 |
500 |
08:21:45 |
575.20 |
620 |
08:21:47 |
575.10 |
1,657 |
08:22:14 |
575.20 |
213 |
08:22:18 |
575.10 |
5,900 |
08:22:19 |
575.10 |
1,181 |
08:23:19 |
575.10 |
2,386 |
08:23:19 |
575.10 |
2,000 |
08:23:19 |
575.10 |
1,411 |
08:23:25 |
575.00 |
2,000 |
08:23:25 |
575.00 |
400 |
08:23:30 |
575.10 |
1,100 |
08:23:34 |
575.10 |
1,360 |
08:23:54 |
575.20 |
563 |
08:23:54 |
575.20 |
4,278 |
08:24:20 |
575.60 |
4,952 |
08:25:17 |
575.70 |
5,900 |
08:25:17 |
575.70 |
5,826 |
08:25:21 |
575.70 |
63 |
08:25:22 |
575.70 |
194 |
08:25:22 |
575.70 |
806 |
08:25:22 |
575.70 |
40 |
08:25:46 |
575.60 |
210 |
08:25:46 |
575.60 |
2,000 |
08:25:46 |
575.60 |
700 |
08:25:51 |
575.60 |
151 |
08:25:51 |
575.60 |
250 |
d |
575.60 |
900 |
08:25:56 |
575.70 |
1,041 |
08:25:56 |
575.70 |
476 |
08:26:10 |
575.70 |
4,878 |
08:26:24 |
575.80 |
1,982 |
08:27:26 |
576.10 |
1,991 |
08:27:27 |
576.10 |
1 |
08:27:27 |
576.10 |
1,085 |
08:27:27 |
576.10 |
227 |
08:27:27 |
576.10 |
480 |
08:27:29 |
576.20 |
356 |
08:27:29 |
576.20 |
555 |
08:27:29 |
576.20 |
258 |
08:27:29 |
576.20 |
420 |
08:27:30 |
576.20 |
542 |
08:27:46 |
576.20 |
2,051 |
08:27:46 |
576.20 |
2,000 |
08:27:54 |
575.90 |
1,634 |
08:28:08 |
575.80 |
1,763 |
08:28:08 |
575.80 |
258 |
08:28:08 |
575.80 |
2,000 |
08:28:19 |
575.80 |
1,890 |
08:28:30 |
575.90 |
4,191 |
08:28:30 |
575.90 |
1,153 |
08:29:03 |
575.90 |
2,000 |
08:29:03 |
575.90 |
3,545 |
08:29:12 |
576.00 |
282 |
08:29:18 |
576.00 |
2,186 |
08:29:18 |
576.00 |
2,000 |
08:29:18 |
576.00 |
511 |
08:29:18 |
576.00 |
899 |
08:29:18 |
576.00 |
1,354 |
08:29:19 |
576.00 |
2,000 |
08:29:41 |
575.70 |
2,524 |
08:29:56 |
575.90 |
634 |
08:29:56 |
575.90 |
5,266 |
08:30:22 |
576.00 |
2,000 |
08:30:27 |
576.00 |
3,879 |
08:30:46 |
575.80 |
5,900 |
08:30:47 |
575.80 |
258 |
08:30:47 |
575.80 |
258 |
08:30:47 |
575.80 |
875 |
08:31:10 |
575.80 |
5,242 |
08:31:35 |
575.90 |
2,000 |
08:31:40 |
575.90 |
1,700 |
08:31:40 |
575.90 |
1,502 |
08:31:59 |
575.80 |
130 |
08:31:59 |
575.90 |
2,000 |
08:31:59 |
575.90 |
1,000 |
08:31:59 |
575.90 |
130 |
08:31:59 |
575.90 |
800 |
08:31:59 |
575.90 |
1,200 |
08:31:59 |
575.90 |
251 |
08:31:59 |
575.90 |
756 |
08:32:23 |
575.80 |
5,719 |
08:32:50 |
575.80 |
2,000 |
08:32:50 |
575.80 |
1,000 |
08:32:55 |
575.80 |
2,000 |
08:32:55 |
575.80 |
1,000 |
08:33:15 |
575.80 |
1,298 |
08:33:15 |
575.80 |
2,000 |
08:33:30 |
575.80 |
152 |
08:33:30 |
575.80 |
2,329 |
08:33:30 |
575.80 |
2,000 |
08:33:30 |
575.80 |
1,000 |
08:33:30 |
575.80 |
246 |
08:33:33 |
575.70 |
3,252 |
08:34:01 |
575.20 |
5,488 |
08:34:23 |
575.50 |
5,899 |
08:34:23 |
575.50 |
1 |
08:34:56 |
575.50 |
2,000 |
08:34:56 |
575.50 |
1,000 |
08:35:15 |
575.60 |
416 |
08:35:15 |
575.60 |
2,202 |
08:35:15 |
575.60 |
258 |
08:35:15 |
575.60 |
355 |
08:35:20 |
575.60 |
4,365 |
08:35:20 |
575.60 |
1,585 |
08:35:42 |
575.40 |
1,000 |
08:35:42 |
575.40 |
2,000 |
08:35:42 |
575.40 |
1,100 |
08:35:58 |
575.50 |
1,835 |
08:36:02 |
575.50 |
1,799 |
08:36:03 |
575.50 |
2,000 |
08:36:03 |
575.50 |
3,900 |
08:36:33 |
575.70 |
1,327 |
08:36:33 |
575.70 |
2,431 |
08:37:04 |
576.00 |
105 |
08:37:04 |
576.00 |
1,300 |
08:37:04 |
576.00 |
660 |
08:37:10 |
576.10 |
331 |
08:37:13 |
575.90 |
3,206 |
08:37:24 |
576.00 |
3,665 |
08:37:24 |
576.00 |
1,726 |
08:37:37 |
576.20 |
1,466 |
08:37:44 |
576.10 |
5,431 |
08:38:13 |
576.10 |
1,004 |
08:38:13 |
576.10 |
790 |
08:38:13 |
576.10 |
777 |
08:38:13 |
576.10 |
3,783 |
08:38:29 |
576.10 |
2,364 |
08:38:29 |
576.10 |
519 |
08:38:29 |
576.10 |
2,141 |
08:38:59 |
575.90 |
400 |
08:38:59 |
575.90 |
1,200 |
08:38:59 |
575.90 |
2,000 |
08:38:59 |
575.90 |
1,473 |
08:38:59 |
575.90 |
600 |
08:38:59 |
575.90 |
378 |
08:39:19 |
575.70 |
5,900 |
08:40:09 |
575.60 |
2,341 |
08:40:09 |
575.60 |
3,283 |
08:40:34 |
575.70 |
2,000 |
08:40:44 |
575.80 |
4,365 |
08:40:44 |
575.80 |
2,000 |
08:40:44 |
575.80 |
1,124 |
08:40:49 |
575.80 |
2,142 |
08:40:49 |
575.80 |
1,274 |
08:41:15 |
575.80 |
1,525 |
08:41:15 |
575.80 |
2,000 |
08:41:25 |
575.80 |
1,044 |
08:41:25 |
575.80 |
440 |
08:41:25 |
575.80 |
782 |
08:41:30 |
575.80 |
1,000 |
08:41:30 |
575.80 |
705 |
08:41:30 |
575.80 |
2,000 |
08:41:30 |
575.80 |
950 |
08:41:30 |
575.80 |
931 |
08:42:08 |
575.90 |
608 |
08:42:28 |
575.90 |
236 |
08:42:29 |
575.80 |
4,638 |
08:42:38 |
576.00 |
2,621 |
08:42:38 |
576.00 |
2,000 |
08:42:38 |
576.00 |
1,547 |
08:42:59 |
575.90 |
5,900 |
08:43:30 |
575.90 |
2,000 |
08:43:30 |
575.90 |
1,000 |
08:43:48 |
575.80 |
2,278 |
08:44:06 |
575.80 |
102 |
08:44:06 |
575.80 |
2,000 |
08:44:06 |
575.80 |
300 |
08:44:09 |
575.70 |
3,668 |
08:44:24 |
575.60 |
3,464 |
08:44:24 |
575.60 |
351 |
08:44:24 |
575.60 |
2,085 |
08:44:55 |
575.50 |
235 |
08:46:19 |
575.60 |
4,390 |
08:46:19 |
575.60 |
700 |
08:46:19 |
575.60 |
680 |
08:46:49 |
575.60 |
258 |
08:47:04 |
575.60 |
4,636 |
08:47:04 |
575.60 |
2,000 |
08:47:04 |
575.60 |
1,000 |
08:47:04 |
575.60 |
1,000 |
08:47:26 |
575.60 |
1,839 |
08:47:46 |
575.60 |
84 |
08:47:46 |
575.60 |
2,000 |
08:47:46 |
575.60 |
1,000 |
08:47:46 |
575.60 |
900 |
08:47:46 |
575.60 |
2,450 |
08:48:15 |
575.70 |
1,319 |
08:48:15 |
575.70 |
2,000 |
08:48:15 |
575.70 |
1,378 |
08:48:16 |
575.70 |
1,714 |
08:48:41 |
575.60 |
2,205 |
08:48:41 |
575.60 |
3,009 |
08:49:19 |
575.30 |
6,726 |
08:49:40 |
575.40 |
650 |
08:49:40 |
575.40 |
1,000 |
08:49:50 |
575.50 |
28 |
08:49:51 |
575.50 |
2,000 |
08:49:51 |
575.50 |
1,474 |
08:50:03 |
575.60 |
5,276 |
08:50:03 |
575.60 |
624 |
08:51:10 |
575.90 |
53 |
08:51:10 |
576.00 |
2,875 |
08:51:10 |
576.00 |
2,000 |
08:51:10 |
576.00 |
1,088 |
08:51:15 |
575.80 |
811 |
08:51:15 |
575.80 |
258 |
08:51:15 |
575.80 |
2,000 |
08:51:20 |
575.80 |
75 |
08:51:36 |
575.80 |
685 |
08:51:37 |
575.70 |
1,640 |
08:51:53 |
575.70 |
4,710 |
08:51:53 |
575.70 |
1,739 |
08:52:34 |
575.70 |
2,000 |
08:52:34 |
575.70 |
1,000 |
08:52:34 |
575.70 |
256 |
08:52:34 |
575.70 |
1,000 |
08:52:38 |
575.60 |
442 |
08:52:38 |
575.60 |
862 |
08:53:07 |
575.50 |
1,635 |
08:53:11 |
575.50 |
748 |
08:53:11 |
575.50 |
1,035 |
08:53:11 |
575.50 |
1,232 |
08:53:33 |
575.50 |
274 |
08:53:45 |
575.60 |
1,700 |
08:54:06 |
575.30 |
4,961 |
08:54:29 |
575.20 |
460 |
08:54:29 |
575.20 |
1,027 |
08:54:29 |
575.20 |
400 |
08:54:29 |
575.20 |
1,000 |
08:54:29 |
575.20 |
810 |
08:54:29 |
575.20 |
836 |
08:54:39 |
575.10 |
1,627 |
08:56:00 |
575.00 |
1,101 |
08:56:00 |
575.00 |
884 |
08:56:10 |
575.00 |
3,477 |
08:56:11 |
575.00 |
650 |
08:56:11 |
575.00 |
130 |
08:56:11 |
575.00 |
2,000 |
08:56:16 |
575.10 |
5,900 |
08:56:16 |
575.10 |
1,784 |
08:56:17 |
575.10 |
216 |
08:56:17 |
575.10 |
597 |
08:56:17 |
575.10 |
1,000 |
08:56:22 |
575.30 |
1,634 |
08:56:34 |
575.20 |
2,797 |
08:56:34 |
575.20 |
1,294 |
08:56:50 |
575.20 |
2,000 |
08:56:50 |
575.20 |
1,200 |
08:56:55 |
575.20 |
883 |
08:57:00 |
575.20 |
336 |
08:57:00 |
575.20 |
2,000 |
08:57:00 |
575.20 |
274 |
08:57:20 |
575.00 |
5,900 |
08:57:20 |
575.00 |
2,000 |
08:57:20 |
575.00 |
1,000 |
08:57:25 |
575.10 |
1,000 |
08:57:25 |
575.10 |
1,689 |
08:57:30 |
575.30 |
1,301 |
08:57:36 |
575.30 |
2,000 |
08:57:36 |
575.30 |
998 |
08:57:39 |
575.20 |
1,000 |
08:57:39 |
575.20 |
234 |
08:57:49 |
575.20 |
800 |
08:58:19 |
575.10 |
2,031 |
08:58:19 |
575.10 |
3,586 |
08:58:48 |
574.90 |
465 |
08:59:03 |
574.90 |
1,200 |
08:59:03 |
574.90 |
2,000 |
08:59:03 |
574.90 |
1,300 |
08:59:03 |
574.90 |
202 |
08:59:03 |
574.90 |
826 |
08:59:23 |
575.20 |
3,418 |
08:59:23 |
575.20 |
1,613 |
08:59:47 |
575.10 |
5,900 |
08:59:48 |
575.00 |
1,000 |
08:59:48 |
575.00 |
223 |
09:00:10 |
575.00 |
1,204 |
09:00:10 |
575.00 |
598 |
09:00:10 |
575.00 |
1,096 |
09:00:10 |
575.00 |
2,795 |
09:00:46 |
575.00 |
5,192 |
09:01:21 |
575.00 |
3,418 |
09:01:21 |
575.00 |
2,000 |
09:01:21 |
575.00 |
101 |
09:01:57 |
575.30 |
5,900 |
09:02:04 |
575.40 |
1,253 |
09:02:32 |
575.40 |
2,000 |
09:02:32 |
575.40 |
1,000 |
09:02:32 |
575.40 |
1,625 |
09:03:00 |
575.40 |
1,000 |
09:03:15 |
575.40 |
1,000 |
09:03:15 |
575.40 |
1,400 |
09:03:15 |
575.40 |
2,000 |
09:03:15 |
575.40 |
1,140 |
09:03:28 |
575.30 |
5,871 |
09:04:02 |
575.50 |
1,596 |
09:04:02 |
575.50 |
3,526 |
09:04:07 |
575.50 |
1,259 |
09:04:47 |
575.40 |
4,798 |
09:04:47 |
575.40 |
8 |
09:05:02 |
575.40 |
2,000 |
09:05:05 |
575.30 |
3,537 |
09:05:07 |
575.40 |
1,200 |
09:05:07 |
575.40 |
274 |
09:06:12 |
576.70 |
390 |
09:06:15 |
576.70 |
5,274 |
09:06:45 |
576.80 |
5,563 |
09:07:36 |
576.90 |
5,380 |
09:07:36 |
576.90 |
2,000 |
09:07:49 |
577.00 |
4,729 |
09:08:09 |
577.00 |
5,610 |
09:08:46 |
577.30 |
2,000 |
09:08:46 |
577.30 |
2,379 |
09:08:46 |
577.30 |
1,000 |
09:09:25 |
577.40 |
2,000 |
09:09:25 |
577.40 |
1,270 |
09:09:38 |
577.50 |
2,000 |
09:10:55 |
578.00 |
4,729 |
09:11:22 |
578.10 |
2,000 |
09:11:27 |
578.10 |
2,000 |
09:11:33 |
578.00 |
1,892 |
09:11:33 |
578.10 |
335 |
09:11:33 |
578.10 |
375 |
09:14:25 |
578.60 |
13 |
09:14:25 |
578.60 |
77 |
09:14:25 |
578.60 |
1,724 |
09:14:40 |
578.60 |
114 |
09:14:40 |
578.60 |
2,899 |
09:14:40 |
578.60 |
2,000 |
09:14:56 |
578.60 |
4,130 |
09:14:56 |
578.60 |
1,500 |
09:14:56 |
578.60 |
2,000 |
09:14:56 |
578.60 |
1,000 |
09:14:56 |
578.60 |
37 |
09:15:49 |
579.00 |
1,295 |
09:15:49 |
579.00 |
813 |
09:15:49 |
579.00 |
170 |
09:16:09 |
579.00 |
4,726 |
09:16:33 |
578.90 |
5,900 |
09:18:30 |
579.50 |
4,765 |
09:18:31 |
579.60 |
422 |
09:18:31 |
579.60 |
2,000 |
09:18:50 |
579.60 |
3,529 |
09:19:03 |
579.60 |
2,000 |
09:19:03 |
579.60 |
1,307 |
09:19:03 |
579.60 |
1,000 |
09:19:03 |
579.60 |
400 |
09:19:03 |
579.60 |
684 |
09:19:03 |
579.60 |
1,057 |
09:19:34 |
579.60 |
5,216 |
09:19:57 |
579.80 |
222 |
09:19:57 |
579.80 |
1,069 |
09:21:26 |
579.90 |
4,713 |
09:21:45 |
579.70 |
4,734 |
09:21:45 |
579.70 |
485 |
09:21:45 |
579.70 |
160 |
09:21:50 |
579.70 |
1,319 |
09:21:50 |
579.70 |
799 |
09:22:40 |
579.00 |
100 |
09:22:58 |
579.00 |
3,510 |
09:22:58 |
578.90 |
1,415 |
09:23:41 |
578.70 |
4,778 |
09:23:58 |
578.70 |
1,561 |
09:26:26 |
578.50 |
3,342 |
09:26:26 |
578.50 |
580 |
09:26:27 |
578.30 |
1,295 |
09:26:27 |
578.30 |
923 |
09:27:13 |
577.60 |
267 |
09:27:13 |
577.60 |
608 |
09:27:36 |
577.90 |
3,667 |
09:28:10 |
577.80 |
4,758 |
09:28:15 |
577.80 |
570 |
09:28:15 |
577.80 |
1,326 |
09:29:00 |
578.00 |
100 |
09:29:00 |
578.00 |
4,505 |
09:29:00 |
578.00 |
1,000 |
09:29:00 |
578.00 |
635 |
09:30:57 |
577.70 |
816 |
09:30:57 |
577.70 |
1,009 |
09:30:57 |
577.70 |
2,000 |
09:30:58 |
577.70 |
684 |
09:30:58 |
577.70 |
538 |
09:31:45 |
577.70 |
1,100 |
09:31:45 |
577.70 |
3,825 |
09:31:45 |
577.70 |
1,737 |
09:33:00 |
577.70 |
1,412 |
09:33:00 |
577.70 |
2,000 |
09:33:00 |
577.70 |
764 |
09:33:00 |
577.70 |
1,234 |
09:33:00 |
577.70 |
734 |
09:34:20 |
577.80 |
7 |
09:34:20 |
577.80 |
1,000 |
09:34:20 |
577.80 |
3,466 |
09:34:20 |
577.80 |
913 |
09:35:10 |
577.50 |
300 |
09:35:14 |
577.50 |
4,617 |
09:35:14 |
577.50 |
1,376 |
09:36:07 |
577.50 |
3,741 |
09:36:07 |
577.50 |
2,000 |
09:36:07 |
577.50 |
18 |
09:36:46 |
577.00 |
2,000 |
09:36:46 |
577.00 |
1,000 |
09:36:46 |
577.00 |
1,960 |
09:36:47 |
577.00 |
1,731 |
09:36:47 |
577.00 |
1,000 |
09:36:47 |
577.00 |
2,000 |
09:36:47 |
577.00 |
1,337 |
09:36:51 |
577.00 |
1,248 |
09:36:51 |
577.00 |
258 |
09:36:51 |
577.00 |
1,535 |
09:37:31 |
577.50 |
5,196 |
09:38:08 |
576.80 |
5,900 |
09:39:38 |
576.70 |
1,960 |
09:39:38 |
576.70 |
1,616 |
09:39:38 |
576.70 |
325 |
09:39:38 |
576.70 |
1,592 |
09:40:22 |
576.70 |
1,000 |
09:40:22 |
576.70 |
2,000 |
09:40:22 |
576.80 |
1,000 |
09:40:22 |
576.80 |
1,500 |
09:40:22 |
576.80 |
129 |
09:40:57 |
576.40 |
2,000 |
09:40:57 |
576.40 |
997 |
09:40:57 |
576.40 |
41 |
09:40:58 |
576.40 |
1,848 |
09:40:58 |
576.40 |
1,253 |
09:40:58 |
576.40 |
17 |
09:41:28 |
576.00 |
1,467 |
09:41:28 |
576.00 |
4,433 |
09:42:13 |
576.50 |
5,524 |
09:42:43 |
577.30 |
2,262 |
09:42:43 |
577.30 |
3,131 |
09:42:56 |
576.90 |
1,100 |
09:42:56 |
576.90 |
219 |
09:43:30 |
577.90 |
2,000 |
09:43:30 |
577.90 |
1,000 |
09:43:30 |
577.90 |
1,737 |
09:43:30 |
577.90 |
159 |
09:44:07 |
577.80 |
5,900 |
09:44:45 |
578.20 |
2,000 |
09:44:59 |
578.30 |
1,200 |
09:44:59 |
578.30 |
2,632 |
09:45:13 |
578.40 |
2,000 |
09:45:19 |
578.80 |
340 |
09:45:19 |
578.80 |
2,000 |
09:45:19 |
578.80 |
2,141 |
09:45:50 |
578.30 |
730 |
09:45:51 |
578.30 |
3,084 |
09:45:51 |
578.30 |
357 |
09:45:51 |
578.30 |
1,607 |
09:46:30 |
578.20 |
600 |
09:46:30 |
578.20 |
1,306 |
09:46:30 |
578.20 |
3,362 |
09:46:32 |
578.30 |
902 |
09:47:08 |
578.10 |
670 |
09:47:08 |
578.10 |
2,000 |
09:47:08 |
578.10 |
1,246 |
09:49:04 |
578.60 |
5,764 |
09:49:50 |
578.80 |
3,556 |
09:49:50 |
578.80 |
516 |
09:49:50 |
578.80 |
1,258 |
09:49:50 |
578.90 |
2,000 |
09:49:50 |
578.90 |
1,000 |
09:49:50 |
578.90 |
564 |
09:50:23 |
578.70 |
2,666 |
09:51:13 |
578.60 |
2,000 |
09:51:26 |
578.70 |
3,235 |
09:52:20 |
578.80 |
14 |
09:52:20 |
578.80 |
3,800 |
09:52:20 |
578.80 |
1,132 |
09:53:40 |
578.70 |
2,000 |
09:53:40 |
578.70 |
1,270 |
09:53:44 |
578.70 |
202 |
09:53:44 |
578.70 |
1,078 |
09:53:44 |
578.70 |
304 |
09:53:44 |
578.70 |
702 |
09:53:44 |
578.70 |
3,614 |
09:53:59 |
578.90 |
2,486 |
09:54:10 |
578.70 |
5,900 |
09:54:53 |
579.00 |
2,000 |
09:54:53 |
579.00 |
1,000 |
09:54:53 |
579.00 |
1,319 |
09:54:53 |
579.00 |
1,000 |
09:54:53 |
579.00 |
1,200 |
09:55:27 |
578.70 |
5,900 |
09:56:13 |
579.10 |
970 |
09:56:13 |
579.10 |
4,902 |
09:56:43 |
579.30 |
5,060 |
09:56:43 |
579.30 |
1,376 |
09:57:42 |
579.30 |
450 |
09:57:42 |
579.30 |
4,326 |
09:57:55 |
579.20 |
895 |
09:57:55 |
579.20 |
5,005 |
09:57:56 |
579.20 |
1,241 |
09:58:32 |
579.40 |
958 |
09:58:32 |
579.40 |
2,000 |
09:58:32 |
579.40 |
1,951 |
09:59:08 |
579.30 |
2,000 |
09:59:08 |
579.30 |
1,246 |
09:59:08 |
579.30 |
1,200 |
09:59:08 |
579.30 |
1,000 |
09:59:08 |
579.30 |
812 |
09:59:08 |
579.30 |
435 |
09:59:44 |
579.10 |
5,253 |
10:00:31 |
579.10 |
3,292 |
10:00:34 |
579.20 |
2,189 |
10:01:12 |
579.20 |
2,000 |
10:01:24 |
579.20 |
3,899 |
10:01:24 |
579.20 |
2,000 |
10:01:24 |
579.20 |
1,000 |
10:01:24 |
579.20 |
397 |
10:01:42 |
579.50 |
3,131 |
10:02:19 |
579.30 |
608 |
10:02:19 |
579.30 |
503 |
10:02:19 |
579.30 |
42 |
10:02:19 |
579.30 |
93 |
10:02:36 |
579.50 |
3,246 |
10:02:36 |
579.50 |
751 |
10:02:55 |
579.40 |
127 |
10:02:56 |
579.40 |
100 |
10:02:56 |
579.40 |
4,299 |
10:03:09 |
579.50 |
659 |
10:03:16 |
579.50 |
1,572 |
10:03:36 |
579.50 |
3,229 |
10:03:36 |
579.50 |
1,829 |
10:03:36 |
579.50 |
836 |
10:04:22 |
579.40 |
239 |
10:04:22 |
579.40 |
511 |
10:04:22 |
579.40 |
749 |
10:04:22 |
579.40 |
1,444 |
10:04:22 |
579.40 |
53 |
10:04:22 |
579.40 |
2,175 |
10:04:48 |
579.40 |
5,789 |
10:04:58 |
579.40 |
1,216 |
10:05:35 |
579.30 |
1,904 |
10:05:35 |
579.30 |
323 |
10:05:35 |
579.30 |
190 |
10:05:35 |
579.30 |
2,245 |
10:06:03 |
579.20 |
5,900 |
10:06:05 |
579.20 |
1,327 |
10:06:35 |
579.20 |
148 |
10:06:35 |
579.20 |
1,381 |
10:06:35 |
579.20 |
244 |
10:06:35 |
579.20 |
3,330 |
10:07:09 |
579.00 |
797 |
10:07:31 |
579.10 |
3,503 |
10:07:31 |
579.10 |
1,311 |
10:07:44 |
579.20 |
5,697 |
10:07:49 |
579.20 |
1,193 |
10:08:15 |
578.90 |
1,800 |
10:08:15 |
578.90 |
74 |
10:08:15 |
578.90 |
134 |
10:08:15 |
578.90 |
243 |
10:08:15 |
578.90 |
134 |
10:08:15 |
578.90 |
860 |
10:08:15 |
578.90 |
2,245 |
10:08:19 |
578.90 |
3,738 |
10:08:25 |
578.90 |
281 |
10:08:25 |
578.90 |
2,263 |
10:09:23 |
578.70 |
1,081 |
10:09:23 |
578.70 |
3,967 |
10:10:23 |
578.80 |
3,228 |
10:10:23 |
578.80 |
2,428 |
10:10:32 |
578.70 |
5,900 |
10:11:15 |
578.60 |
5,866 |
10:11:55 |
578.50 |
553 |
10:11:55 |
578.50 |
5,361 |
10:12:20 |
578.40 |
1,423 |
10:12:20 |
578.40 |
2,065 |
10:12:25 |
578.40 |
3,115 |
10:12:25 |
578.40 |
631 |
10:13:05 |
578.10 |
4,607 |
10:13:47 |
578.10 |
5,900 |
10:14:28 |
578.00 |
5,900 |
10:15:12 |
577.60 |
2,000 |
10:15:17 |
577.60 |
2,800 |
10:15:17 |
577.60 |
727 |
10:15:17 |
577.60 |
315 |
10:15:46 |
577.70 |
2,000 |
10:15:46 |
577.70 |
3,937 |
10:16:21 |
577.70 |
4,101 |
10:16:29 |
577.70 |
1,774 |
10:16:51 |
577.60 |
3,546 |
10:17:03 |
577.70 |
2,923 |
10:17:36 |
578.10 |
1 |
10:17:36 |
578.10 |
2,000 |
10:17:36 |
578.10 |
1,000 |
10:17:47 |
578.10 |
3,279 |
10:18:11 |
577.80 |
75 |
10:18:11 |
577.80 |
1,682 |
10:18:32 |
577.90 |
3,257 |
10:18:45 |
577.80 |
2,000 |
10:18:45 |
577.80 |
1,000 |
10:18:45 |
577.80 |
3,379 |
10:19:19 |
577.80 |
2,000 |
10:19:19 |
577.80 |
3,465 |
10:19:54 |
577.60 |
258 |
10:19:54 |
577.60 |
2,803 |
10:20:07 |
577.60 |
144 |
10:20:07 |
577.60 |
2,589 |
10:20:07 |
577.60 |
2,000 |
10:20:07 |
577.60 |
1,649 |
10:20:20 |
577.00 |
2,788 |
10:20:57 |
576.70 |
372 |
10:20:57 |
576.70 |
625 |
10:20:57 |
576.70 |
4,331 |
10:22:00 |
576.60 |
157 |
10:22:00 |
576.60 |
4,851 |
10:22:32 |
576.00 |
2,606 |
10:22:32 |
576.00 |
3,294 |
10:23:14 |
575.60 |
2,000 |
10:23:14 |
575.60 |
258 |
10:23:14 |
575.70 |
2,591 |
10:23:14 |
575.70 |
2,000 |
10:23:14 |
575.70 |
711 |
10:23:52 |
575.90 |
2,000 |
10:23:59 |
575.90 |
2,000 |
10:23:59 |
575.90 |
1,497 |
10:24:28 |
575.80 |
200 |
10:24:28 |
575.80 |
2,000 |
10:24:28 |
575.80 |
2,505 |
10:24:28 |
575.80 |
1,745 |
10:25:01 |
575.80 |
5,095 |
10:25:34 |
575.50 |
4,964 |
10:25:34 |
575.50 |
936 |
10:26:47 |
575.30 |
2,000 |
10:27:53 |
575.40 |
106 |
10:27:53 |
575.40 |
5,794 |
10:28:26 |
575.60 |
5,900 |
10:29:03 |
574.90 |
3,800 |
10:29:03 |
574.90 |
2,100 |
10:29:50 |
574.80 |
2,000 |
10:29:50 |
574.80 |
500 |
10:29:51 |
574.80 |
2,374 |
10:30:22 |
575.00 |
3,259 |
10:30:22 |
575.00 |
2,641 |
10:30:57 |
575.00 |
5,900 |
10:32:06 |
575.50 |
1,585 |
10:32:06 |
575.50 |
2,215 |
10:32:06 |
575.50 |
3,685 |
10:32:47 |
575.70 |
1,507 |
10:32:47 |
575.70 |
4,393 |
10:33:38 |
575.90 |
2,000 |
10:33:39 |
575.80 |
650 |
10:34:30 |
576.00 |
5,000 |
10:35:01 |
576.30 |
744 |
10:35:01 |
576.30 |
746 |
10:35:01 |
576.30 |
5,900 |
10:36:07 |
576.40 |
4,229 |
10:36:07 |
576.40 |
1,200 |
10:36:07 |
576.40 |
2,000 |
10:36:07 |
576.40 |
1,428 |
10:37:19 |
576.60 |
2,405 |
10:37:19 |
576.60 |
1,011 |
10:37:19 |
576.60 |
2,000 |
10:37:19 |
576.60 |
290 |
10:37:56 |
576.70 |
5,576 |
10:38:54 |
576.70 |
2,395 |
10:40:13 |
576.80 |
4,688 |
10:40:13 |
576.80 |
270 |
10:44:18 |
576.50 |
4,532 |
10:44:20 |
576.50 |
1,210 |
10:44:20 |
576.50 |
741 |
10:44:45 |
576.10 |
2,039 |
10:44:45 |
576.10 |
1,312 |
10:44:45 |
576.10 |
886 |
10:44:46 |
576.10 |
1,183 |
10:44:47 |
576.10 |
5,900 |
10:44:50 |
576.00 |
1,318 |
10:47:56 |
575.80 |
3,800 |
10:47:56 |
575.80 |
391 |
10:49:38 |
575.80 |
1,313 |
10:54:18 |
575.60 |
1,049 |
10:54:18 |
575.60 |
16 |
10:54:18 |
575.60 |
3,277 |
10:54:22 |
575.50 |
1,200 |
10:54:22 |
575.50 |
602 |
10:56:51 |
575.50 |
1,000 |
10:56:51 |
575.50 |
2,000 |
10:56:51 |
575.50 |
918 |
10:56:56 |
575.50 |
1,557 |
10:59:49 |
575.50 |
5,688 |
10:59:49 |
575.50 |
1,000 |
10:59:49 |
575.50 |
383 |
11:04:08 |
575.30 |
3,146 |
11:04:08 |
575.30 |
163 |
11:04:53 |
575.40 |
300 |
11:05:14 |
575.50 |
5 |
11:05:50 |
575.50 |
1,000 |
11:06:42 |
575.40 |
4,006 |
11:06:42 |
575.40 |
1,756 |
11:08:45 |
575.60 |
925 |
11:08:46 |
575.60 |
3,960 |
11:09:09 |
575.60 |
1,000 |
11:09:09 |
575.60 |
782 |
11:11:05 |
575.60 |
2,027 |
11:11:05 |
575.60 |
2,096 |
11:11:14 |
575.60 |
1,202 |
11:12:38 |
575.60 |
1,064 |
11:12:38 |
575.60 |
4,150 |
11:12:40 |
575.50 |
1,000 |
11:12:40 |
575.50 |
330 |
11:15:11 |
575.30 |
3,800 |
11:15:12 |
575.30 |
504 |
11:17:38 |
574.80 |
917 |
11:17:38 |
574.80 |
4,983 |
11:20:10 |
575.10 |
5,592 |
11:20:11 |
575.10 |
1,000 |
11:20:11 |
575.10 |
366 |
11:23:41 |
574.90 |
355 |
11:23:41 |
574.90 |
2,000 |
11:23:41 |
574.90 |
1,000 |
11:23:46 |
574.90 |
1,795 |
11:23:46 |
574.90 |
1,000 |
11:23:46 |
574.90 |
213 |
11:26:39 |
575.40 |
2,000 |
11:26:39 |
575.40 |
3,209 |
11:29:45 |
575.70 |
950 |
11:29:45 |
575.70 |
2,000 |
11:29:45 |
575.70 |
1,000 |
11:29:45 |
575.70 |
738 |
11:29:52 |
575.60 |
1,204 |
11:33:16 |
575.70 |
268 |
11:33:16 |
575.70 |
1,063 |
11:33:21 |
575.70 |
579 |
11:33:21 |
575.70 |
1,000 |
11:33:21 |
575.70 |
3,422 |
11:33:28 |
575.70 |
2,648 |
11:33:33 |
575.70 |
3,524 |
11:33:33 |
575.70 |
36 |
11:35:03 |
576.10 |
4,418 |
11:40:47 |
575.70 |
5,482 |
11:41:03 |
575.60 |
1,307 |
11:41:03 |
575.60 |
184 |
11:44:11 |
576.40 |
3,300 |
11:44:11 |
576.40 |
491 |
11:44:11 |
576.40 |
104 |
11:45:39 |
576.10 |
1,209 |
11:49:18 |
576.30 |
5,538 |
11:49:19 |
576.30 |
1,437 |
11:51:36 |
576.50 |
1,258 |
11:51:36 |
576.50 |
2,000 |
11:51:36 |
576.50 |
275 |
11:52:12 |
576.60 |
1,193 |
11:57:12 |
577.30 |
1,563 |
11:57:12 |
577.30 |
1,173 |
11:57:12 |
577.30 |
2,092 |
11:57:12 |
577.30 |
1,000 |
11:57:12 |
577.30 |
610 |
12:02:57 |
577.80 |
4,831 |
12:03:29 |
577.60 |
1,000 |
12:03:29 |
577.60 |
900 |
12:03:34 |
577.60 |
259 |
12:03:34 |
577.60 |
2,233 |
12:03:34 |
577.60 |
182 |
12:03:34 |
577.60 |
102 |
12:03:34 |
577.60 |
1,144 |
12:05:08 |
577.50 |
1,222 |
12:05:08 |
577.50 |
2,000 |
12:05:08 |
577.50 |
1,300 |
12:05:08 |
577.50 |
757 |
12:05:41 |
577.20 |
4,900 |
12:05:46 |
577.20 |
1,466 |
12:06:59 |
577.20 |
3,934 |
12:06:59 |
577.20 |
1,849 |
12:09:25 |
577.50 |
2,000 |
12:09:25 |
577.50 |
138 |
12:09:26 |
577.50 |
1,500 |
12:09:35 |
577.50 |
1,910 |
12:12:21 |
577.50 |
4,608 |
12:15:46 |
577.90 |
1,922 |
12:15:46 |
577.90 |
2,557 |
12:15:46 |
577.90 |
1,357 |
12:17:36 |
577.80 |
3,800 |
12:17:36 |
577.80 |
833 |
12:17:36 |
577.80 |
1 |
12:18:08 |
577.90 |
188 |
12:18:08 |
577.90 |
800 |
12:21:49 |
578.10 |
4,503 |
12:21:49 |
578.10 |
1,000 |
12:21:49 |
578.10 |
381 |
12:21:49 |
578.10 |
392 |
12:23:08 |
577.70 |
1,000 |
12:23:08 |
577.70 |
2,000 |
12:23:08 |
577.70 |
2,000 |
12:23:08 |
577.70 |
258 |
12:23:08 |
577.70 |
842 |
12:23:14 |
577.70 |
1,713 |
12:23:19 |
577.70 |
2,000 |
12:23:19 |
577.70 |
1,715 |
12:23:35 |
577.70 |
34 |
12:23:35 |
577.70 |
2,000 |
12:23:35 |
577.70 |
1,000 |
12:23:35 |
577.70 |
2,609 |
12:24:55 |
577.60 |
1,127 |
12:24:55 |
577.60 |
929 |
12:24:55 |
577.60 |
2,665 |
12:24:55 |
577.60 |
1,499 |
12:27:45 |
577.50 |
1,999 |
12:27:45 |
577.50 |
3,585 |
12:28:49 |
577.70 |
330 |
12:28:49 |
577.70 |
2,000 |
12:28:49 |
577.70 |
1,000 |
12:28:49 |
577.70 |
1,940 |
12:32:46 |
577.40 |
289 |
12:33:01 |
577.50 |
2,739 |
12:33:02 |
577.50 |
1,165 |
12:33:24 |
577.60 |
1,668 |
12:33:24 |
577.60 |
650 |
12:33:24 |
577.60 |
1,718 |
12:34:15 |
577.90 |
613 |
12:34:15 |
577.90 |
2,350 |
12:34:30 |
577.90 |
1,956 |
12:38:27 |
578.10 |
2,000 |
12:38:33 |
578.10 |
2,520 |
12:40:21 |
578.30 |
202 |
12:40:21 |
578.30 |
9 |
12:40:21 |
578.30 |
4,279 |
12:40:21 |
578.30 |
1,308 |
12:40:28 |
578.30 |
1,234 |
12:42:51 |
578.30 |
3,970 |
12:42:51 |
578.30 |
1,200 |
12:42:51 |
578.30 |
725 |
12:44:51 |
578.10 |
2,000 |
12:44:51 |
578.10 |
1,295 |
12:45:02 |
578.10 |
9 |
12:45:08 |
578.10 |
1,651 |
12:47:44 |
578.10 |
5,723 |
12:47:49 |
578.20 |
1,000 |
12:47:49 |
578.20 |
467 |
12:48:49 |
577.80 |
3,731 |
12:48:49 |
577.80 |
367 |
12:49:05 |
577.90 |
1,276 |
12:50:25 |
578.00 |
45 |
12:50:25 |
578.00 |
500 |
12:50:25 |
578.00 |
600 |
12:50:26 |
578.00 |
2,000 |
12:50:26 |
578.00 |
900 |
12:50:26 |
578.00 |
1,000 |
12:50:26 |
578.00 |
600 |
12:50:34 |
577.80 |
1,000 |
12:50:34 |
577.80 |
2,000 |
12:50:34 |
577.80 |
1,319 |
12:50:34 |
577.80 |
700 |
12:50:34 |
577.80 |
427 |
12:50:38 |
577.70 |
1,000 |
12:50:38 |
577.70 |
258 |
12:50:38 |
577.70 |
38 |
12:51:30 |
577.60 |
3,197 |
12:51:30 |
577.60 |
411 |
12:51:30 |
577.60 |
609 |
12:51:30 |
577.60 |
265 |
12:52:15 |
577.60 |
650 |
12:52:15 |
577.60 |
2,000 |
12:52:15 |
577.60 |
1,000 |
12:52:15 |
577.60 |
1,935 |
12:52:57 |
577.50 |
1,239 |
12:53:11 |
577.50 |
1,773 |
12:53:11 |
577.50 |
3,085 |
12:53:11 |
577.50 |
2,000 |
12:53:11 |
577.50 |
331 |
12:53:16 |
577.50 |
1,247 |
12:53:21 |
577.50 |
2,000 |
12:53:21 |
577.50 |
929 |
12:53:42 |
577.50 |
1,621 |
12:53:42 |
577.50 |
2,383 |
12:53:42 |
577.50 |
2,000 |
12:53:42 |
577.50 |
2,000 |
12:53:42 |
577.50 |
480 |
12:53:42 |
577.50 |
1,008 |
12:53:47 |
577.50 |
304 |
12:53:47 |
577.50 |
3,006 |
12:53:47 |
577.50 |
1,661 |
12:53:53 |
577.50 |
3,103 |
12:55:40 |
577.60 |
1,068 |
12:55:40 |
577.60 |
2,000 |
12:55:42 |
577.50 |
1,833 |
12:55:50 |
577.50 |
1,516 |
12:56:28 |
577.60 |
4,509 |
12:56:28 |
577.60 |
1,219 |
12:57:24 |
577.40 |
258 |
12:57:24 |
577.40 |
258 |
12:57:25 |
577.40 |
75 |
12:57:35 |
577.40 |
1,435 |
12:57:55 |
577.60 |
3,117 |
12:57:55 |
577.60 |
525 |
12:58:02 |
577.50 |
2,000 |
12:58:02 |
577.50 |
1,000 |
12:58:57 |
577.60 |
324 |
12:59:00 |
577.60 |
894 |
12:59:00 |
577.60 |
3,513 |
13:00:19 |
577.40 |
4,340 |
13:00:19 |
577.40 |
734 |
13:00:20 |
577.40 |
1,662 |
13:01:31 |
577.30 |
2,436 |
13:01:31 |
577.30 |
1,000 |
13:01:31 |
577.30 |
2,000 |
13:01:31 |
577.30 |
581 |
13:01:47 |
577.10 |
4,385 |
13:02:14 |
577.20 |
1,409 |
13:04:09 |
577.20 |
1,196 |
13:04:09 |
577.20 |
4,035 |
13:05:41 |
577.30 |
1,126 |
13:05:41 |
577.20 |
2,000 |
13:05:41 |
577.20 |
1,246 |
13:05:41 |
577.20 |
2,249 |
13:06:05 |
577.30 |
2,000 |
13:06:05 |
577.30 |
1,000 |
13:06:10 |
577.30 |
2,000 |
13:06:10 |
577.30 |
823 |
13:07:31 |
577.20 |
1,826 |
13:07:31 |
577.20 |
798 |
13:07:31 |
577.20 |
2,079 |
13:07:31 |
577.20 |
15 |
13:07:31 |
577.20 |
1,335 |
13:09:50 |
577.10 |
4,292 |
13:10:20 |
577.20 |
1,907 |
13:10:46 |
577.30 |
4,819 |
13:14:26 |
577.40 |
4,286 |
13:14:27 |
577.40 |
716 |
13:14:28 |
577.40 |
898 |
13:14:40 |
577.50 |
74 |
13:14:40 |
577.50 |
1,191 |
13:16:35 |
577.40 |
351 |
13:16:35 |
577.40 |
3,252 |
13:16:37 |
577.40 |
1,820 |
13:20:39 |
577.00 |
4,247 |
13:21:06 |
577.00 |
1,822 |
13:24:49 |
576.60 |
666 |
13:24:49 |
576.60 |
3,140 |
13:24:50 |
576.60 |
1,749 |
13:27:10 |
576.60 |
1,350 |
13:27:10 |
576.60 |
2,000 |
13:27:10 |
576.60 |
72 |
13:27:15 |
576.60 |
1,430 |
13:27:15 |
576.60 |
1,484 |
13:27:47 |
576.40 |
208 |
13:27:47 |
576.40 |
2,000 |
13:27:47 |
576.40 |
2,559 |
13:27:51 |
576.40 |
2,000 |
13:27:52 |
576.40 |
2,774 |
13:27:52 |
576.40 |
1,160 |
13:30:25 |
575.90 |
1,258 |
13:30:25 |
575.90 |
2,000 |
13:30:26 |
575.90 |
559 |
13:30:26 |
575.90 |
1,856 |
13:30:26 |
575.90 |
735 |
13:32:44 |
576.20 |
1,803 |
13:32:44 |
576.20 |
2,066 |
13:32:44 |
576.20 |
333 |
13:32:44 |
576.20 |
218 |
13:32:49 |
576.20 |
2,000 |
13:34:35 |
576.00 |
750 |
13:34:35 |
576.00 |
2,000 |
13:34:35 |
576.00 |
1,000 |
13:34:35 |
576.00 |
1,519 |
13:35:28 |
576.10 |
2,000 |
13:35:28 |
576.10 |
226 |
13:35:38 |
576.10 |
772 |
13:35:39 |
576.10 |
79 |
13:36:38 |
576.10 |
2,109 |
13:36:38 |
576.10 |
146 |
13:36:38 |
576.10 |
45 |
13:38:42 |
575.70 |
43 |
13:38:55 |
575.70 |
2,000 |
13:38:55 |
575.70 |
1,959 |
13:38:55 |
575.70 |
1,907 |
13:40:40 |
575.50 |
1,000 |
13:40:40 |
575.50 |
2,000 |
13:41:03 |
575.40 |
1,000 |
13:41:03 |
575.50 |
1,000 |
13:41:03 |
575.50 |
2,000 |
13:41:03 |
575.50 |
264 |
13:41:55 |
575.60 |
1,800 |
13:41:55 |
575.60 |
991 |
13:41:55 |
575.60 |
2,000 |
13:41:55 |
575.60 |
300 |
13:41:55 |
575.60 |
872 |
13:42:04 |
575.50 |
4,590 |
13:43:11 |
575.80 |
216 |
13:43:11 |
575.80 |
1,968 |
13:43:16 |
575.80 |
32 |
13:43:16 |
575.80 |
75 |
13:43:16 |
575.80 |
2,000 |
13:43:16 |
575.80 |
2,729 |
13:48:19 |
576.30 |
100 |
13:48:19 |
576.30 |
500 |
13:49:45 |
576.60 |
4,716 |
13:51:02 |
576.70 |
27 |
13:51:02 |
576.70 |
5,328 |
13:51:02 |
576.70 |
1,210 |
13:51:14 |
576.70 |
1,210 |
13:51:14 |
576.70 |
130 |
13:51:14 |
576.70 |
61 |
13:52:28 |
576.60 |
180 |
13:52:28 |
576.60 |
2,000 |
13:52:44 |
576.70 |
2,000 |
13:52:50 |
576.70 |
2,000 |
13:52:50 |
576.70 |
1,000 |
13:52:50 |
576.70 |
1,258 |
13:52:55 |
576.70 |
1,258 |
13:53:08 |
576.80 |
130 |
13:53:09 |
576.80 |
1,344 |
13:54:33 |
576.30 |
4,213 |
13:54:43 |
576.30 |
1,467 |
13:54:55 |
576.00 |
208 |
13:54:55 |
576.00 |
1,900 |
13:54:55 |
576.00 |
38 |
13:54:55 |
576.00 |
8 |
13:54:55 |
576.00 |
59 |
13:54:55 |
576.00 |
69 |
13:54:55 |
576.00 |
466 |
13:54:55 |
576.00 |
2,217 |
13:56:38 |
575.70 |
5,460 |
13:56:39 |
575.70 |
1,400 |
13:56:44 |
575.70 |
600 |
13:56:44 |
575.70 |
2,137 |
13:56:44 |
575.70 |
3,700 |
13:56:44 |
575.70 |
1,319 |
13:56:44 |
575.70 |
731 |
13:57:12 |
575.60 |
394 |
13:57:12 |
575.60 |
1,476 |
13:58:47 |
575.50 |
1,774 |
14:00:59 |
575.90 |
1,000 |
14:00:59 |
575.90 |
3,054 |
14:00:59 |
575.90 |
208 |
14:01:43 |
575.80 |
1,247 |
14:02:34 |
576.00 |
5,900 |
14:03:18 |
575.80 |
4,497 |
14:03:18 |
575.80 |
1,256 |
14:03:18 |
575.80 |
535 |
14:04:34 |
575.90 |
723 |
14:04:34 |
575.90 |
1,819 |
14:04:34 |
575.90 |
2,000 |
14:04:34 |
575.90 |
330 |
14:05:05 |
575.80 |
165 |
14:05:05 |
575.80 |
15 |
14:05:05 |
575.80 |
399 |
14:05:05 |
575.80 |
302 |
14:05:05 |
575.80 |
720 |
14:05:07 |
575.80 |
99 |
14:05:20 |
576.00 |
1,259 |
14:06:04 |
576.10 |
556 |
14:06:08 |
576.10 |
1,012 |
14:06:09 |
576.10 |
882 |
14:06:29 |
576.10 |
100 |
14:07:06 |
576.20 |
1,000 |
14:07:06 |
576.20 |
2,000 |
14:07:06 |
576.20 |
351 |
14:07:48 |
576.20 |
2,642 |
14:07:48 |
576.20 |
1,786 |
14:07:48 |
576.20 |
1,292 |
14:08:21 |
576.00 |
1,000 |
14:08:21 |
576.00 |
2,000 |
14:08:21 |
576.00 |
1,096 |
14:08:27 |
576.00 |
2,000 |
14:10:15 |
575.80 |
1,943 |
14:10:20 |
575.80 |
1,752 |
14:11:53 |
576.40 |
1,000 |
14:11:53 |
576.40 |
975 |
14:11:53 |
576.40 |
1,319 |
14:11:53 |
576.40 |
1,246 |
14:11:58 |
576.30 |
923 |
14:11:58 |
576.30 |
460 |
14:13:16 |
576.30 |
4,826 |
14:14:05 |
576.30 |
974 |
14:14:05 |
576.30 |
1,288 |
14:14:05 |
576.30 |
3,208 |
14:14:31 |
576.30 |
1,301 |
14:14:31 |
576.30 |
349 |
14:17:17 |
576.60 |
381 |
14:17:17 |
576.60 |
174 |
14:17:21 |
576.60 |
1,743 |
14:17:21 |
576.60 |
1,220 |
14:17:31 |
576.50 |
2,098 |
14:19:14 |
576.60 |
1,383 |
14:19:14 |
576.60 |
1,468 |
14:19:14 |
576.60 |
728 |
14:19:39 |
576.60 |
1,018 |
14:19:40 |
576.60 |
1,614 |
14:21:53 |
576.20 |
258 |
14:21:53 |
576.20 |
1,000 |
14:21:53 |
576.20 |
1,263 |
14:21:53 |
576.20 |
1,076 |
14:21:53 |
576.20 |
595 |
14:22:59 |
576.20 |
1,101 |
14:22:59 |
576.20 |
94 |
14:23:27 |
576.00 |
1,295 |
14:23:27 |
576.00 |
99 |
14:23:27 |
576.00 |
1,000 |
14:23:27 |
576.00 |
2,034 |
14:23:27 |
576.00 |
574 |
14:23:27 |
576.00 |
1,000 |
14:23:27 |
576.00 |
250 |
14:24:52 |
575.90 |
4,468 |
14:24:53 |
575.90 |
1,161 |
14:24:53 |
575.90 |
361 |
14:26:40 |
575.90 |
1,778 |
14:26:40 |
575.90 |
1,900 |
14:26:40 |
575.90 |
1,236 |
14:28:40 |
575.90 |
1,584 |
14:28:40 |
576.00 |
1,966 |
14:28:40 |
576.00 |
1,500 |
14:28:40 |
576.00 |
240 |
14:28:40 |
576.00 |
1,116 |
14:29:07 |
576.10 |
1,894 |
14:29:07 |
576.10 |
2,866 |
14:29:50 |
576.20 |
1,455 |
14:30:06 |
576.10 |
622 |
14:30:10 |
576.10 |
1,162 |
14:30:14 |
576.20 |
2,963 |
14:30:14 |
576.20 |
2,000 |
14:30:14 |
576.20 |
1,394 |
14:30:14 |
576.20 |
1,000 |
14:30:14 |
576.20 |
1,245 |
14:30:14 |
576.20 |
261 |
14:30:16 |
576.10 |
2,893 |
14:30:16 |
576.10 |
1,023 |
14:30:20 |
576.00 |
1,429 |
14:30:20 |
576.00 |
422 |
14:30:55 |
575.90 |
258 |
14:31:13 |
575.80 |
197 |
14:31:13 |
575.80 |
3,861 |
14:31:14 |
575.90 |
754 |
14:31:14 |
575.90 |
1,520 |
14:31:14 |
575.90 |
641 |
14:31:19 |
576.00 |
2,000 |
14:31:19 |
576.00 |
2,000 |
14:31:19 |
576.00 |
1,000 |
14:31:19 |
576.00 |
1,219 |
14:31:19 |
576.00 |
2,366 |
14:31:20 |
575.90 |
5,900 |
14:31:20 |
575.90 |
2,059 |
14:31:30 |
576.00 |
2,000 |
14:31:35 |
576.00 |
658 |
14:31:35 |
576.00 |
2,000 |
14:31:37 |
576.00 |
1,179 |
14:31:37 |
576.00 |
20 |
14:31:40 |
575.80 |
1,674 |
14:32:01 |
575.90 |
1,836 |
14:32:01 |
575.90 |
2,069 |
14:32:01 |
575.90 |
509 |
14:32:03 |
575.80 |
1,113 |
14:32:04 |
575.80 |
558 |
14:32:18 |
575.80 |
15 |
14:32:19 |
575.90 |
264 |
14:32:19 |
575.90 |
970 |
14:32:19 |
575.90 |
1,495 |
14:32:19 |
575.90 |
2,581 |
14:32:42 |
576.10 |
1,094 |
14:32:49 |
576.20 |
490 |
14:32:49 |
576.20 |
1,779 |
14:32:49 |
576.20 |
328 |
14:32:49 |
576.20 |
121 |
14:32:49 |
576.20 |
1,034 |
14:33:05 |
576.20 |
1,932 |
14:33:05 |
576.20 |
2,000 |
14:33:05 |
576.20 |
1,000 |
14:33:05 |
576.20 |
966 |
14:33:06 |
576.20 |
1,263 |
14:33:28 |
576.20 |
1,852 |
14:33:28 |
576.20 |
838 |
14:33:28 |
576.20 |
1,377 |
14:33:29 |
576.20 |
1,000 |
14:33:29 |
576.20 |
910 |
14:35:14 |
576.20 |
2,000 |
14:35:14 |
576.20 |
1,210 |
14:35:14 |
576.30 |
2,635 |
14:35:24 |
576.10 |
1,210 |
14:35:24 |
576.10 |
1,031 |
14:35:24 |
576.10 |
1,873 |
14:35:27 |
576.00 |
39 |
14:36:19 |
576.00 |
1,505 |
14:36:31 |
576.00 |
3,349 |
14:38:39 |
576.40 |
555 |
14:38:39 |
576.40 |
478 |
14:38:39 |
576.40 |
2,122 |
14:38:39 |
576.40 |
1,717 |
14:38:40 |
576.40 |
1,222 |
14:38:40 |
576.40 |
2,000 |
14:38:40 |
576.40 |
2,000 |
14:38:43 |
576.40 |
1,222 |
14:38:43 |
576.40 |
834 |
14:40:50 |
576.20 |
4,324 |
14:42:16 |
576.70 |
1,282 |
14:42:16 |
576.70 |
2,000 |
14:42:16 |
576.70 |
1,616 |
14:43:13 |
576.70 |
43 |
14:43:13 |
576.70 |
5,463 |
14:43:28 |
576.80 |
2,000 |
14:43:31 |
576.80 |
3,670 |
14:43:32 |
576.80 |
1,187 |
14:45:23 |
576.70 |
615 |
14:45:23 |
576.70 |
1,820 |
14:45:23 |
576.70 |
194 |
14:45:23 |
576.70 |
5 |
14:45:23 |
576.70 |
1,595 |
14:45:23 |
576.70 |
1,761 |
14:46:29 |
576.70 |
727 |
14:46:29 |
576.70 |
3,252 |
14:46:38 |
576.90 |
896 |
14:46:38 |
576.90 |
1,701 |
14:46:38 |
576.90 |
715 |
14:46:38 |
576.90 |
1,220 |
14:46:38 |
576.90 |
978 |
14:46:38 |
576.90 |
178 |
14:46:38 |
576.90 |
1,558 |
14:46:42 |
576.90 |
3,224 |
14:46:42 |
576.90 |
978 |
14:46:42 |
576.90 |
2,460 |
14:46:42 |
576.90 |
1,674 |
14:48:06 |
576.80 |
303 |
14:48:06 |
576.80 |
978 |
14:48:06 |
576.80 |
1,031 |
14:48:06 |
576.80 |
2,000 |
14:48:11 |
576.80 |
1,330 |
14:48:11 |
576.80 |
429 |
14:48:43 |
576.80 |
5,842 |
14:48:43 |
576.80 |
978 |
14:48:43 |
576.80 |
968 |
14:48:43 |
576.80 |
522 |
14:48:44 |
576.80 |
1,798 |
14:49:15 |
576.70 |
758 |
14:49:15 |
576.70 |
524 |
14:49:15 |
576.70 |
3,147 |
14:49:20 |
576.70 |
237 |
14:49:20 |
576.70 |
978 |
14:49:20 |
576.70 |
148 |
14:49:44 |
576.60 |
4,742 |
14:49:44 |
576.60 |
978 |
14:49:44 |
576.60 |
265 |
14:49:49 |
576.60 |
2,000 |
14:49:49 |
576.60 |
978 |
14:49:49 |
576.60 |
1,222 |
14:49:49 |
576.60 |
1,293 |
14:51:01 |
576.20 |
1,319 |
14:51:01 |
576.20 |
2,000 |
14:51:01 |
576.20 |
2,000 |
14:52:14 |
576.10 |
821 |
14:52:14 |
576.10 |
1,486 |
14:52:14 |
576.10 |
670 |
14:52:14 |
576.10 |
4,126 |
14:52:32 |
576.10 |
978 |
14:52:32 |
576.10 |
3,204 |
14:52:32 |
576.10 |
690 |
14:52:32 |
576.10 |
910 |
14:52:32 |
576.10 |
552 |
14:52:32 |
576.10 |
871 |
14:52:38 |
575.90 |
3,092 |
14:53:41 |
575.70 |
5,649 |
14:53:42 |
575.70 |
1,395 |
14:54:08 |
575.70 |
348 |
14:54:08 |
575.70 |
1,940 |
14:54:08 |
575.70 |
978 |
14:54:08 |
575.70 |
150 |
14:54:08 |
575.70 |
58 |
14:54:09 |
575.70 |
988 |
14:54:09 |
575.70 |
1,438 |
14:55:24 |
575.70 |
5,299 |
14:55:24 |
575.70 |
1,600 |
14:55:24 |
575.70 |
978 |
14:55:24 |
575.70 |
1,000 |
14:55:24 |
575.70 |
1,246 |
14:55:24 |
575.70 |
220 |
14:55:26 |
575.70 |
2,000 |
14:55:26 |
575.70 |
439 |
14:55:30 |
575.50 |
1,000 |
14:55:30 |
575.50 |
162 |
14:55:30 |
575.50 |
978 |
14:55:30 |
575.50 |
258 |
14:55:30 |
575.50 |
1,086 |
14:56:05 |
575.60 |
1,461 |
14:58:56 |
575.70 |
1,220 |
14:58:56 |
575.70 |
860 |
14:58:56 |
575.70 |
1,956 |
14:58:56 |
575.70 |
1,387 |
14:58:56 |
575.70 |
378 |
14:59:31 |
575.60 |
1,780 |
14:59:31 |
575.60 |
1,000 |
14:59:31 |
575.60 |
978 |
14:59:31 |
575.60 |
1,664 |
15:00:13 |
575.70 |
5,251 |
15:01:22 |
576.40 |
1,200 |
15:01:22 |
576.40 |
2,000 |
15:01:22 |
576.40 |
1,604 |
15:01:27 |
576.40 |
1,466 |
15:02:05 |
576.30 |
5,431 |
15:02:19 |
576.30 |
1,386 |
15:03:10 |
576.20 |
1,155 |
15:03:11 |
576.20 |
1,234 |
15:03:11 |
576.20 |
1,906 |
15:03:25 |
576.20 |
1,349 |
15:05:34 |
576.30 |
2,000 |
15:05:34 |
576.30 |
2,995 |
15:05:34 |
576.30 |
706 |
15:05:34 |
576.30 |
50 |
15:05:34 |
576.30 |
167 |
15:05:44 |
576.10 |
5,116 |
15:05:44 |
576.10 |
1,249 |
15:05:44 |
576.10 |
1,782 |
15:05:44 |
576.10 |
210 |
15:05:48 |
576.00 |
1,620 |
15:05:48 |
576.00 |
418 |
15:05:48 |
576.00 |
179 |
15:06:05 |
575.80 |
1,203 |
15:06:10 |
575.70 |
1,800 |
15:06:10 |
575.70 |
2,899 |
15:06:23 |
575.60 |
1,000 |
15:06:23 |
575.60 |
206 |
15:07:14 |
575.70 |
5,151 |
15:07:18 |
575.60 |
1,612 |
15:07:19 |
575.60 |
3,384 |
15:07:19 |
575.60 |
5 |
15:07:19 |
575.60 |
141 |
15:07:47 |
575.60 |
1,333 |
15:09:03 |
575.40 |
1,900 |
15:09:03 |
575.40 |
1,603 |
15:09:03 |
575.40 |
1,217 |
15:09:03 |
575.40 |
600 |
15:09:03 |
575.40 |
814 |
15:10:00 |
575.40 |
1,558 |
15:10:00 |
575.40 |
1,048 |
15:10:00 |
575.40 |
1,982 |
15:10:00 |
575.40 |
1,259 |
15:10:00 |
575.40 |
1,629 |
15:10:22 |
575.50 |
3,291 |
15:10:57 |
575.60 |
942 |
15:10:57 |
575.60 |
4,602 |
15:11:05 |
575.50 |
130 |
15:11:05 |
575.50 |
1,000 |
15:11:05 |
575.50 |
186 |
15:11:48 |
575.40 |
895 |
15:11:48 |
575.40 |
1,372 |
15:11:48 |
575.40 |
129 |
15:11:48 |
575.40 |
1,368 |
15:11:50 |
575.40 |
2,000 |
15:11:50 |
575.40 |
133 |
15:12:21 |
575.30 |
2,000 |
15:12:21 |
575.30 |
1,000 |
15:12:21 |
575.30 |
993 |
15:12:41 |
575.10 |
981 |
15:12:41 |
575.10 |
1,341 |
15:12:41 |
575.10 |
258 |
15:13:01 |
574.90 |
401 |
15:13:01 |
574.90 |
3,361 |
15:13:08 |
574.90 |
1,434 |
15:14:01 |
575.00 |
134 |
15:14:01 |
575.00 |
987 |
15:14:01 |
575.00 |
9 |
15:14:01 |
575.00 |
1,569 |
15:14:01 |
575.00 |
2,000 |
15:14:02 |
575.00 |
1,000 |
15:14:42 |
574.90 |
77 |
15:14:55 |
575.00 |
950 |
15:14:55 |
575.00 |
1,327 |
15:14:55 |
575.00 |
2,423 |
15:14:55 |
575.00 |
1,244 |
15:15:36 |
574.90 |
1,695 |
15:15:37 |
574.90 |
1,567 |
15:15:37 |
574.90 |
417 |
15:15:41 |
574.80 |
769 |
15:15:41 |
574.80 |
1,020 |
15:16:11 |
574.50 |
1,012 |
15:16:13 |
574.50 |
3,428 |
15:16:13 |
574.50 |
747 |
15:16:16 |
574.60 |
918 |
15:17:07 |
574.60 |
5,697 |
15:17:07 |
574.60 |
1,241 |
15:19:29 |
574.40 |
770 |
15:19:30 |
574.40 |
2,863 |
15:19:30 |
574.40 |
1,213 |
15:20:25 |
574.30 |
1,352 |
15:20:25 |
574.30 |
2,358 |
15:20:32 |
574.30 |
1,190 |
15:20:56 |
574.20 |
1,828 |
15:20:56 |
574.20 |
3,614 |
15:20:56 |
574.20 |
1,669 |
15:21:12 |
574.10 |
4,689 |
15:21:13 |
574.10 |
1,182 |
15:21:14 |
573.90 |
2,440 |
15:21:14 |
573.90 |
2,000 |
15:21:18 |
573.90 |
1,205 |
15:21:18 |
573.90 |
177 |
15:21:23 |
573.60 |
1,780 |
15:21:35 |
573.70 |
2,000 |
15:21:35 |
573.70 |
1,414 |
15:21:35 |
573.70 |
848 |
15:22:12 |
573.60 |
1,590 |
15:22:12 |
573.60 |
1,842 |
15:22:12 |
573.60 |
967 |
15:22:14 |
573.60 |
582 |
15:22:14 |
573.60 |
889 |
15:22:44 |
573.80 |
4,356 |
15:22:51 |
573.70 |
1,381 |
15:23:03 |
573.60 |
4,681 |
15:23:08 |
573.50 |
1,423 |
15:23:13 |
573.40 |
5,794 |
15:23:44 |
573.30 |
4,559 |
15:24:00 |
573.40 |
993 |
15:24:00 |
573.40 |
266 |
15:24:44 |
573.30 |
5,734 |
15:25:03 |
573.20 |
297 |
15:25:03 |
573.20 |
306 |
15:25:03 |
573.20 |
148 |
15:25:03 |
573.20 |
396 |
15:25:03 |
573.20 |
66 |
15:25:03 |
573.20 |
934 |
15:25:03 |
573.20 |
63 |
15:25:03 |
573.20 |
241 |
15:25:03 |
573.20 |
960 |
15:25:03 |
573.20 |
1,246 |
15:25:30 |
573.00 |
1,354 |
15:25:34 |
572.90 |
777 |
15:25:38 |
572.90 |
1,613 |
15:25:41 |
573.00 |
1,000 |
15:25:41 |
573.00 |
2,000 |
15:25:41 |
573.00 |
926 |
15:25:58 |
573.00 |
1,451 |
15:25:58 |
573.00 |
3,592 |
15:26:03 |
573.00 |
134 |
15:26:03 |
573.00 |
1,306 |
15:26:08 |
572.90 |
3,816 |
15:26:30 |
573.20 |
5,779 |
15:26:31 |
573.20 |
5,900 |
15:26:31 |
573.20 |
981 |
15:26:31 |
573.20 |
1,000 |
15:26:31 |
573.20 |
223 |
15:27:33 |
573.40 |
3,818 |
15:29:09 |
573.30 |
5,707 |
15:29:14 |
573.40 |
1,553 |
15:30:07 |
573.50 |
4,077 |
15:30:07 |
573.50 |
1,344 |
15:30:23 |
573.40 |
972 |
15:30:23 |
573.40 |
868 |
15:30:26 |
573.40 |
2,971 |
15:30:31 |
573.50 |
1,227 |
15:30:34 |
573.40 |
4,012 |
15:30:36 |
573.40 |
2,000 |
15:31:15 |
573.40 |
800 |
15:31:15 |
573.40 |
1,084 |
15:31:15 |
573.40 |
2,000 |
15:32:24 |
573.30 |
509 |
15:32:24 |
573.30 |
845 |
15:32:27 |
573.30 |
2,477 |
15:32:29 |
573.30 |
19 |
15:32:29 |
573.30 |
242 |
15:32:29 |
573.30 |
216 |
15:32:29 |
573.30 |
109 |
15:32:29 |
573.30 |
202 |
15:32:29 |
573.30 |
269 |
15:32:29 |
573.30 |
94 |
15:32:29 |
573.30 |
58 |
15:32:29 |
573.30 |
860 |
15:32:29 |
573.30 |
1,002 |
15:32:30 |
573.30 |
328 |
15:32:59 |
572.90 |
1,628 |
15:33:17 |
572.90 |
3,955 |
15:33:49 |
572.70 |
2,076 |
15:33:49 |
572.70 |
2,000 |
15:33:50 |
572.70 |
1,824 |
15:33:50 |
572.70 |
166 |
15:33:50 |
572.70 |
1,923 |
15:33:50 |
572.70 |
2,000 |
15:34:00 |
572.80 |
707 |
15:34:00 |
572.80 |
1,293 |
15:34:00 |
572.80 |
1,307 |
15:34:24 |
572.60 |
3,788 |
15:34:26 |
572.50 |
1,229 |
15:35:15 |
572.60 |
4,560 |
15:35:15 |
572.60 |
2,000 |
15:35:15 |
572.60 |
137 |
15:36:12 |
572.80 |
1,277 |
15:36:12 |
572.80 |
2,000 |
15:36:17 |
572.70 |
2,000 |
15:36:17 |
572.70 |
2,000 |
15:36:17 |
572.70 |
491 |
15:36:26 |
572.70 |
1,656 |
15:36:26 |
572.70 |
1,042 |
15:36:26 |
572.70 |
674 |
15:37:27 |
572.80 |
1,100 |
15:37:27 |
572.80 |
3,741 |
15:37:27 |
572.80 |
1,212 |
15:37:35 |
572.80 |
1,050 |
15:37:37 |
572.90 |
234 |
15:37:37 |
572.90 |
2,485 |
15:37:37 |
572.90 |
648 |
15:37:37 |
572.90 |
1,740 |
15:38:04 |
572.70 |
2,000 |
15:38:04 |
572.70 |
1,977 |
15:38:05 |
572.70 |
1,310 |
15:38:45 |
572.20 |
4,571 |
15:38:45 |
572.20 |
392 |
15:38:45 |
572.20 |
1,038 |
15:38:45 |
572.20 |
400 |
15:38:57 |
572.20 |
4,500 |
15:38:57 |
572.20 |
433 |
15:39:11 |
571.90 |
1,000 |
15:39:11 |
571.90 |
917 |
15:39:11 |
571.90 |
2,000 |
15:39:11 |
571.90 |
1,227 |
15:39:15 |
571.80 |
1,322 |
15:39:20 |
572.00 |
3,452 |
15:39:20 |
572.00 |
1,204 |
15:39:20 |
572.00 |
1,917 |
15:39:27 |
572.00 |
3,254 |
15:39:27 |
572.00 |
2,000 |
15:39:44 |
572.00 |
4,863 |
15:39:46 |
572.00 |
1,292 |
15:40:39 |
572.00 |
1,540 |
15:40:39 |
572.10 |
2,000 |
15:40:39 |
572.10 |
1,692 |
15:41:05 |
572.00 |
1,263 |
15:41:05 |
572.00 |
3,938 |
15:42:53 |
572.30 |
2,000 |
15:42:59 |
572.30 |
3,495 |
15:43:21 |
572.20 |
771 |
15:43:30 |
572.30 |
4,394 |
15:44:48 |
572.30 |
5,900 |
15:44:48 |
572.30 |
986 |
15:44:48 |
572.30 |
666 |
15:45:30 |
572.00 |
248 |
15:45:31 |
572.00 |
1,571 |
15:45:33 |
572.00 |
68 |
15:45:37 |
572.00 |
57 |
15:45:37 |
572.00 |
513 |
15:45:37 |
572.00 |
251 |
15:45:37 |
572.00 |
1,075 |
15:45:37 |
572.00 |
128 |
15:45:42 |
571.90 |
1,468 |
15:46:45 |
571.60 |
4,539 |
15:47:04 |
571.40 |
968 |
15:47:04 |
571.40 |
368 |
15:47:46 |
571.70 |
1,185 |
15:47:46 |
571.70 |
738 |
15:47:46 |
571.70 |
2,000 |
15:47:51 |
571.70 |
1,015 |
15:47:51 |
571.70 |
1,307 |
15:48:28 |
571.50 |
4,170 |
15:48:33 |
571.40 |
258 |
15:48:33 |
571.40 |
971 |
15:48:46 |
571.40 |
824 |
15:48:46 |
571.40 |
1,374 |
15:48:46 |
571.40 |
3,417 |
15:49:25 |
571.40 |
1,604 |
15:49:25 |
571.40 |
932 |
15:49:25 |
571.40 |
2,000 |
15:49:25 |
571.40 |
2,000 |
15:49:29 |
571.30 |
1,092 |
15:49:29 |
571.30 |
1,000 |
15:49:29 |
571.30 |
1,000 |
15:49:29 |
571.30 |
2,000 |
15:49:56 |
571.50 |
2,000 |
15:49:56 |
571.50 |
981 |
15:50:02 |
571.40 |
537 |
15:50:03 |
571.40 |
93 |
15:50:03 |
571.40 |
408 |
15:50:03 |
571.40 |
1,443 |
15:50:06 |
571.30 |
3,857 |
15:50:06 |
571.30 |
35 |
15:50:08 |
571.30 |
357 |
15:50:08 |
571.30 |
2,114 |
15:50:30 |
571.40 |
1,682 |
15:50:30 |
571.40 |
76 |
15:50:30 |
571.40 |
330 |
15:50:30 |
571.40 |
1,608 |
15:50:30 |
571.40 |
1,515 |
15:50:41 |
571.50 |
1,288 |
15:51:47 |
571.40 |
641 |
15:51:47 |
571.40 |
258 |
15:51:47 |
571.40 |
1,295 |
15:51:47 |
571.40 |
1,681 |
15:51:47 |
571.40 |
604 |
15:51:47 |
571.40 |
980 |
15:52:33 |
570.60 |
295 |
15:52:33 |
570.60 |
607 |
15:52:33 |
570.60 |
3,982 |
15:52:33 |
570.60 |
1,374 |
15:52:39 |
570.60 |
48 |
15:52:39 |
570.60 |
5,578 |
15:53:08 |
570.70 |
503 |
15:53:08 |
570.70 |
2,000 |
15:53:13 |
570.70 |
528 |
15:53:13 |
570.70 |
1,007 |
15:53:13 |
570.70 |
1,258 |
15:53:13 |
570.70 |
2,000 |
15:53:13 |
570.70 |
2,416 |
15:53:13 |
570.70 |
2,000 |
15:53:13 |
570.70 |
1,399 |
15:53:14 |
570.60 |
1,258 |
15:53:14 |
570.60 |
791 |
15:53:15 |
570.60 |
96 |
15:53:15 |
570.60 |
1,202 |
15:53:27 |
570.60 |
11 |
15:53:28 |
570.60 |
1,506 |
15:53:45 |
570.70 |
1,000 |
15:53:45 |
570.70 |
1,258 |
15:53:45 |
570.70 |
1,034 |
15:53:45 |
570.70 |
1,000 |
15:53:50 |
570.60 |
965 |
15:53:50 |
570.60 |
532 |
15:53:50 |
570.60 |
993 |
15:53:55 |
570.50 |
2,000 |
15:53:55 |
570.50 |
3,932 |
15:54:00 |
570.50 |
2,000 |
15:54:00 |
570.50 |
2,000 |
15:54:00 |
570.50 |
1,237 |
15:54:22 |
570.40 |
4,519 |
15:54:27 |
570.40 |
1,605 |
15:54:55 |
570.50 |
4,281 |
15:54:55 |
570.50 |
507 |
15:55:29 |
570.60 |
7,145 |
15:55:42 |
570.50 |
2,000 |
15:55:42 |
570.50 |
978 |
15:55:42 |
570.50 |
1,969 |
15:55:59 |
570.80 |
978 |
15:55:59 |
570.80 |
3,473 |
15:55:59 |
570.80 |
2,000 |
15:55:59 |
570.80 |
286 |
15:56:32 |
570.80 |
4,024 |
15:57:16 |
570.90 |
5,724 |
15:57:18 |
570.90 |
1,402 |
15:57:58 |
571.10 |
1,348 |
15:57:58 |
571.10 |
808 |
15:57:58 |
571.10 |
1,390 |
15:57:58 |
571.10 |
1,409 |
15:58:13 |
570.70 |
3,723 |
15:58:14 |
570.70 |
1,912 |
15:58:37 |
570.80 |
1,199 |
15:59:09 |
570.90 |
4,570 |
15:59:22 |
570.80 |
1,345 |
15:59:44 |
570.80 |
611 |
15:59:44 |
570.80 |
880 |
16:00:00 |
571.00 |
1,200 |
16:00:00 |
571.00 |
2,000 |
16:00:00 |
571.00 |
2,000 |
16:00:00 |
571.00 |
766 |
16:00:22 |
571.00 |
5,768 |
16:00:35 |
571.10 |
609 |
16:00:35 |
571.10 |
1,300 |
16:00:35 |
571.10 |
1,000 |
16:00:35 |
571.10 |
1,278 |
16:00:35 |
571.10 |
2,000 |
16:00:35 |
571.10 |
1,331 |
16:00:35 |
571.10 |
1,200 |
16:00:38 |
571.10 |
265 |
16:00:38 |
571.10 |
3,298 |
16:00:41 |
571.00 |
4,270 |
16:00:44 |
570.80 |
1,250 |
16:01:38 |
571.10 |
5,128 |
16:02:01 |
571.00 |
5,319 |
16:02:01 |
571.00 |
1,273 |
16:02:47 |
571.10 |
1,153 |
16:02:47 |
571.10 |
315 |
16:02:47 |
571.10 |
1,883 |
16:02:49 |
571.10 |
1,556 |
16:03:42 |
571.10 |
836 |
16:03:42 |
571.10 |
416 |
16:03:42 |
571.10 |
1,308 |
16:03:42 |
571.10 |
4,049 |
16:03:42 |
571.10 |
1,210 |
16:04:29 |
570.70 |
938 |
16:04:29 |
570.70 |
2 |
16:04:29 |
570.70 |
998 |
16:04:29 |
570.70 |
1,784 |
16:04:49 |
570.70 |
300 |
16:04:49 |
570.70 |
185 |
16:04:54 |
570.70 |
80 |
16:04:54 |
570.70 |
1,000 |
16:04:54 |
570.70 |
2,000 |
16:04:54 |
570.70 |
2,000 |
16:04:54 |
570.70 |
91 |
16:04:58 |
570.60 |
199 |
16:04:58 |
570.60 |
246 |
16:04:58 |
570.60 |
427 |
16:04:58 |
570.60 |
187 |
16:04:58 |
570.60 |
533 |
16:04:58 |
570.60 |
844 |
16:04:58 |
570.60 |
518 |
16:04:58 |
570.60 |
223 |
16:04:58 |
570.60 |
565 |
16:04:58 |
570.60 |
1,072 |
16:04:58 |
570.60 |
334 |
16:05:00 |
570.70 |
1,307 |
16:05:00 |
570.70 |
862 |
16:05:18 |
570.80 |
987 |
16:05:18 |
570.80 |
2,000 |
16:05:18 |
570.80 |
1,000 |
16:05:18 |
570.80 |
1,200 |
16:05:18 |
570.80 |
780 |
16:05:39 |
570.70 |
1,900 |
16:05:39 |
570.70 |
1,650 |
16:05:39 |
570.70 |
1,359 |
16:05:59 |
570.70 |
5,267 |
16:06:27 |
570.70 |
1,835 |
16:06:44 |
570.80 |
4,321 |
16:06:49 |
570.80 |
892 |
16:06:50 |
570.80 |
152 |
16:06:50 |
570.80 |
405 |
16:06:50 |
570.80 |
202 |
16:06:50 |
570.80 |
870 |
16:06:50 |
570.80 |
143 |
16:06:50 |
570.80 |
309 |
16:06:50 |
570.80 |
43 |
16:06:50 |
570.80 |
700 |
16:06:50 |
570.80 |
2,184 |
16:06:58 |
570.80 |
1,182 |
16:07:13 |
570.50 |
1,300 |
16:07:13 |
570.50 |
2,000 |
16:07:13 |
570.50 |
500 |
16:07:13 |
570.50 |
956 |
16:07:13 |
570.50 |
1,270 |
16:07:13 |
570.50 |
746 |
16:07:31 |
570.50 |
2,728 |
16:07:31 |
570.50 |
1,123 |
16:07:47 |
570.40 |
1,000 |
16:07:47 |
570.40 |
418 |
16:08:11 |
570.40 |
1,200 |
16:08:11 |
570.40 |
1,000 |
16:08:11 |
570.40 |
1,996 |
16:08:12 |
570.30 |
333 |
16:08:12 |
570.30 |
865 |
16:08:45 |
570.50 |
1,203 |
16:08:45 |
570.50 |
4,434 |
16:09:54 |
570.40 |
2,202 |
16:09:55 |
570.40 |
403 |
16:09:55 |
570.40 |
42 |
16:09:55 |
570.40 |
60 |
16:09:55 |
570.40 |
157 |
16:09:55 |
570.40 |
937 |
16:09:55 |
570.40 |
1,155 |
16:09:55 |
570.40 |
1,380 |
16:10:13 |
570.50 |
4,543 |
16:10:13 |
570.50 |
2,099 |
16:10:44 |
570.50 |
4,077 |
16:11:20 |
570.80 |
1,372 |
16:11:37 |
570.80 |
100 |
16:11:37 |
570.80 |
273 |
16:11:37 |
570.80 |
4,136 |
16:12:47 |
571.00 |
2,555 |
16:12:47 |
571.00 |
2,000 |
16:12:47 |
571.00 |
2,582 |
16:13:12 |
571.00 |
5,900 |
16:13:12 |
571.00 |
2,000 |
16:13:12 |
571.00 |
1,900 |
16:13:12 |
571.00 |
785 |
16:13:12 |
571.00 |
1,200 |
16:13:12 |
571.00 |
2,000 |
16:13:13 |
571.00 |
1,200 |
16:13:13 |
571.00 |
1,300 |
16:13:21 |
571.00 |
1,200 |
16:13:21 |
571.00 |
199 |
16:13:26 |
570.90 |
2,000 |
16:13:26 |
570.90 |
1,100 |
16:13:26 |
570.90 |
1,295 |
16:13:52 |
571.10 |
1,200 |
16:14:35 |
570.90 |
4,639 |
16:15:00 |
571.00 |
2,902 |
16:15:00 |
571.00 |
270 |
16:15:06 |
571.10 |
1,300 |
16:15:06 |
571.10 |
2,000 |
16:15:06 |
571.10 |
1,286 |
16:15:10 |
571.00 |
4,217 |
16:15:24 |
571.30 |
5,686 |
16:15:24 |
571.30 |
1,258 |
16:15:34 |
571.10 |
1,400 |
16:15:34 |
571.10 |
1,283 |
16:15:34 |
571.10 |
1,258 |
16:15:40 |
571.00 |
204 |
16:15:40 |
571.00 |
657 |
16:15:40 |
571.00 |
1,109 |
16:16:58 |
571.40 |
5,245 |
16:17:43 |
571.30 |
5,739 |
16:18:56 |
571.10 |
1,182 |
16:18:56 |
571.10 |
51 |
16:18:57 |
571.10 |
2,000 |
16:18:57 |
571.10 |
241 |
16:18:59 |
571.10 |
2,000 |
16:18:59 |
571.10 |
241 |
16:19:00 |
571.10 |
1,458 |
16:19:10 |
571.10 |
970 |
16:19:10 |
571.10 |
175 |
16:19:10 |
571.10 |
31 |
16:19:13 |
571.10 |
183 |
16:19:13 |
571.10 |
27 |
16:19:23 |
571.30 |
345 |
16:19:24 |
571.30 |
62 |
16:19:39 |
571.40 |
453 |
16:19:39 |
571.40 |
217 |
16:19:39 |
571.40 |
81 |
16:19:39 |
571.40 |
39 |
16:19:39 |
571.40 |
15 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633