HSBC HOLDINGS PLC
12 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: |
12 September 2016 |
Number of ordinary shares of US$0.50 each purchased: |
3,761,666 |
Highest price paid per share: |
£5.7150 |
Lowest price paid per share: |
£5.6210 |
Volume weighted average price paid per share: |
£5.6544 |
Following the purchase of these shares, the Company holds 68,886,003 of its ordinary shares in treasury and has 19,856,596,743 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,856,596,743. 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 |
08:01:17 |
570.70 |
500 |
08:02:03 |
570.90 |
5,630 |
08:02:31 |
571.20 |
4,579 |
08:02:52 |
571.50 |
5,630 |
08:02:53 |
571.50 |
1,301 |
08:03:03 |
571.20 |
5,630 |
08:03:28 |
571.40 |
164 |
08:03:33 |
571.40 |
2,514 |
08:03:34 |
571.30 |
1,257 |
08:03:42 |
571.50 |
917 |
08:03:42 |
571.50 |
472 |
08:03:50 |
571.50 |
229 |
08:03:50 |
571.50 |
2,000 |
08:03:50 |
571.50 |
128 |
08:03:50 |
571.50 |
814 |
08:03:50 |
571.50 |
292 |
08:03:59 |
571.50 |
117 |
08:04:11 |
571.50 |
444 |
08:04:11 |
571.50 |
711 |
08:04:28 |
571.20 |
5,419 |
08:04:28 |
571.20 |
187 |
08:04:28 |
571.20 |
1,313 |
08:04:33 |
571.50 |
45 |
08:04:33 |
571.50 |
1,000 |
08:04:38 |
571.50 |
3,905 |
08:04:54 |
571.50 |
309 |
08:04:54 |
571.50 |
68 |
08:04:59 |
571.50 |
476 |
08:05:08 |
571.30 |
2,611 |
08:05:12 |
571.20 |
1,625 |
08:05:12 |
571.20 |
1,625 |
08:05:16 |
571.20 |
3,792 |
08:05:32 |
571.20 |
809 |
08:05:32 |
571.20 |
4,821 |
08:05:44 |
571.20 |
1,357 |
08:05:51 |
571.10 |
5,630 |
08:06:08 |
570.40 |
2,090 |
08:06:08 |
570.40 |
1,319 |
08:06:17 |
570.40 |
2,406 |
08:06:36 |
570.10 |
200 |
08:06:36 |
570.10 |
2,000 |
08:06:36 |
570.10 |
708 |
08:06:37 |
570.10 |
1,188 |
08:06:49 |
570.30 |
782 |
08:07:08 |
570.20 |
1,008 |
08:07:23 |
570.00 |
5,630 |
08:07:47 |
569.70 |
355 |
08:07:47 |
569.70 |
2,726 |
08:07:47 |
569.70 |
2,549 |
08:08:22 |
569.80 |
1,520 |
08:08:23 |
569.80 |
2,998 |
08:08:57 |
570.00 |
6,622 |
08:09:17 |
570.00 |
5,365 |
08:09:36 |
569.90 |
5,465 |
08:09:57 |
569.30 |
1,628 |
08:09:57 |
569.20 |
2,388 |
08:10:26 |
569.30 |
4,132 |
08:10:26 |
569.30 |
1,420 |
08:10:36 |
569.60 |
5,630 |
08:10:37 |
569.60 |
2,166 |
08:11:06 |
569.70 |
5,546 |
08:11:23 |
569.60 |
5,476 |
08:11:43 |
569.50 |
130 |
08:12:19 |
569.40 |
2,000 |
08:12:19 |
569.50 |
2,588 |
08:12:51 |
569.80 |
5,630 |
08:12:51 |
569.80 |
2,375 |
08:13:13 |
569.40 |
4,723 |
08:13:33 |
569.30 |
2,055 |
08:13:33 |
569.30 |
1,754 |
08:13:38 |
569.30 |
1,728 |
08:13:53 |
569.40 |
936 |
08:13:53 |
569.40 |
2,066 |
08:13:53 |
569.40 |
527 |
08:14:08 |
569.40 |
1,066 |
08:14:08 |
569.40 |
868 |
08:14:08 |
569.40 |
479 |
08:14:09 |
569.30 |
2,446 |
08:14:09 |
569.30 |
2,964 |
08:14:09 |
569.30 |
220 |
08:14:10 |
569.30 |
2,425 |
08:14:32 |
569.40 |
1,801 |
08:14:32 |
569.40 |
1,104 |
08:14:47 |
569.20 |
5,630 |
08:15:12 |
569.30 |
5,484 |
08:15:35 |
569.40 |
206 |
08:15:35 |
569.40 |
433 |
08:15:35 |
569.40 |
2,876 |
08:15:35 |
569.40 |
1,049 |
08:15:35 |
569.40 |
284 |
08:15:56 |
569.60 |
1,393 |
08:16:03 |
569.70 |
1,594 |
08:16:04 |
569.70 |
1,200 |
08:16:04 |
569.70 |
1,100 |
08:16:04 |
569.70 |
1,167 |
08:16:04 |
569.70 |
356 |
08:16:27 |
568.80 |
3,530 |
08:16:40 |
569.30 |
505 |
08:16:40 |
569.30 |
858 |
08:16:44 |
569.30 |
130 |
08:16:44 |
569.30 |
842 |
08:16:44 |
569.30 |
1,286 |
08:16:44 |
569.30 |
2,318 |
08:16:44 |
569.30 |
1,054 |
08:17:21 |
569.40 |
2,000 |
08:17:21 |
569.40 |
115 |
08:17:22 |
569.40 |
1,833 |
08:17:47 |
569.30 |
4,668 |
08:17:47 |
569.30 |
962 |
08:17:47 |
569.30 |
1,200 |
08:17:47 |
569.30 |
779 |
08:17:57 |
569.20 |
5,630 |
08:18:34 |
568.80 |
4,415 |
08:18:46 |
568.90 |
1,890 |
08:18:50 |
568.80 |
1,684 |
08:18:50 |
568.80 |
2,199 |
08:19:04 |
568.80 |
3,148 |
08:19:04 |
568.80 |
2,482 |
08:19:30 |
568.80 |
4,155 |
08:19:30 |
568.80 |
1,145 |
08:19:30 |
568.80 |
811 |
08:20:10 |
569.20 |
1,306 |
08:20:16 |
569.20 |
1,309 |
08:20:21 |
569.20 |
325 |
08:20:21 |
569.20 |
900 |
08:20:33 |
569.10 |
1,262 |
08:20:33 |
569.10 |
355 |
08:20:33 |
569.10 |
6,072 |
08:20:53 |
569.00 |
2,174 |
08:20:53 |
569.00 |
542 |
08:20:53 |
569.00 |
504 |
08:20:58 |
569.00 |
2,174 |
08:20:58 |
569.00 |
480 |
08:21:11 |
568.90 |
5,630 |
08:21:42 |
568.70 |
3,612 |
08:22:15 |
569.00 |
2,174 |
08:22:15 |
569.00 |
930 |
08:22:44 |
569.10 |
5,630 |
08:22:44 |
569.10 |
1,633 |
08:22:56 |
569.10 |
1,411 |
08:23:02 |
569.10 |
2,685 |
08:23:06 |
569.10 |
1,400 |
08:23:20 |
569.20 |
2,000 |
08:23:30 |
569.20 |
39 |
08:23:30 |
569.20 |
3,718 |
08:23:30 |
569.20 |
1 |
08:23:41 |
569.20 |
2,000 |
08:23:41 |
569.20 |
1,012 |
08:23:45 |
569.10 |
2,484 |
08:24:01 |
569.20 |
3,223 |
08:24:01 |
569.20 |
2,407 |
08:24:03 |
569.10 |
1,254 |
08:24:27 |
569.40 |
2,000 |
08:24:27 |
569.40 |
127 |
08:24:35 |
569.40 |
2,000 |
08:24:35 |
569.40 |
893 |
08:24:35 |
569.40 |
400 |
08:24:35 |
569.40 |
579 |
08:24:46 |
569.40 |
1,122 |
08:25:01 |
569.60 |
3,007 |
08:26:08 |
570.20 |
4,408 |
08:26:08 |
570.20 |
314 |
08:26:10 |
570.10 |
180 |
08:26:10 |
570.10 |
2,280 |
08:26:10 |
570.10 |
480 |
08:26:10 |
570.10 |
2,690 |
08:26:38 |
569.60 |
800 |
08:26:38 |
569.60 |
600 |
08:26:39 |
569.60 |
500 |
08:26:39 |
569.60 |
600 |
08:26:39 |
569.60 |
800 |
08:26:39 |
569.60 |
1,276 |
08:26:52 |
569.50 |
171 |
08:26:52 |
569.50 |
800 |
08:26:52 |
569.50 |
600 |
08:26:52 |
569.50 |
500 |
08:26:52 |
569.50 |
300 |
08:27:11 |
569.70 |
5,000 |
08:27:11 |
569.70 |
820 |
08:27:19 |
569.50 |
2,000 |
08:27:19 |
569.50 |
355 |
08:27:19 |
569.50 |
2,936 |
08:27:42 |
569.20 |
3,346 |
08:27:48 |
569.40 |
2,000 |
08:28:41 |
569.90 |
2,000 |
08:28:41 |
569.90 |
3,512 |
08:29:10 |
570.00 |
5,000 |
08:29:10 |
570.00 |
411 |
08:29:10 |
570.00 |
297 |
08:29:33 |
569.80 |
398 |
08:29:33 |
569.80 |
5,232 |
08:30:07 |
570.10 |
4,603 |
08:30:07 |
570.10 |
1,576 |
08:30:07 |
570.10 |
130 |
08:30:07 |
570.20 |
2,000 |
08:30:07 |
570.20 |
650 |
08:30:08 |
570.20 |
130 |
08:30:08 |
570.20 |
456 |
08:30:21 |
570.20 |
482 |
08:30:21 |
570.20 |
1,236 |
08:30:45 |
570.00 |
661 |
08:30:45 |
570.00 |
2,961 |
08:30:45 |
570.00 |
1,443 |
08:31:20 |
569.90 |
5,193 |
08:31:28 |
569.80 |
5,579 |
08:31:28 |
569.80 |
51 |
08:31:29 |
569.80 |
1,655 |
08:31:57 |
569.70 |
5,630 |
08:32:32 |
569.70 |
3,862 |
08:32:51 |
569.50 |
2,000 |
08:32:51 |
569.50 |
1,044 |
08:32:51 |
569.50 |
2,586 |
08:32:59 |
569.50 |
1,322 |
08:33:06 |
569.50 |
606 |
08:33:16 |
569.50 |
3,861 |
08:33:36 |
569.40 |
925 |
08:35:26 |
569.70 |
998 |
08:35:26 |
569.70 |
1,100 |
08:35:31 |
569.70 |
2,000 |
08:35:38 |
569.80 |
1,741 |
08:35:43 |
569.70 |
1,914 |
08:35:43 |
569.70 |
287 |
08:35:46 |
569.70 |
477 |
08:35:46 |
569.70 |
950 |
08:35:46 |
569.70 |
872 |
08:36:26 |
569.70 |
703 |
08:36:26 |
569.70 |
1,553 |
08:36:26 |
569.70 |
2,211 |
08:36:26 |
569.70 |
1,072 |
08:36:26 |
569.70 |
493 |
08:36:26 |
569.70 |
5,137 |
08:36:27 |
569.70 |
1,047 |
08:36:27 |
569.70 |
1,206 |
08:36:49 |
569.30 |
1,312 |
08:36:52 |
569.40 |
3,474 |
08:37:31 |
569.20 |
199 |
08:37:31 |
569.20 |
322 |
08:37:31 |
569.20 |
1,329 |
08:37:31 |
569.20 |
1,000 |
08:37:36 |
569.20 |
3 |
08:37:36 |
569.20 |
955 |
08:37:41 |
569.20 |
1,652 |
08:37:46 |
569.20 |
2,000 |
08:37:46 |
569.20 |
1,000 |
08:37:51 |
569.20 |
2,000 |
08:37:51 |
569.20 |
771 |
08:38:18 |
569.20 |
2,000 |
08:38:18 |
569.20 |
182 |
08:38:22 |
569.10 |
1,963 |
08:38:42 |
569.10 |
1,044 |
08:39:02 |
569.20 |
2,000 |
08:39:08 |
569.20 |
999 |
08:39:16 |
569.30 |
2,362 |
08:39:35 |
569.20 |
1,000 |
08:39:35 |
569.20 |
1,189 |
08:39:35 |
569.20 |
127 |
08:39:35 |
569.20 |
218 |
08:39:35 |
569.20 |
300 |
08:40:02 |
569.30 |
1,000 |
08:40:02 |
569.30 |
1,735 |
08:40:02 |
569.30 |
100 |
08:40:02 |
569.30 |
130 |
08:40:04 |
569.20 |
12 |
08:40:04 |
569.20 |
4,451 |
08:40:04 |
569.20 |
1,167 |
08:40:04 |
569.20 |
1,000 |
08:40:04 |
569.20 |
224 |
08:40:04 |
569.20 |
2,248 |
08:40:04 |
569.20 |
1,252 |
08:40:18 |
568.80 |
2,683 |
08:40:23 |
568.90 |
189 |
08:40:23 |
568.90 |
1,000 |
08:40:40 |
568.90 |
3,154 |
08:40:51 |
568.90 |
698 |
08:40:51 |
568.90 |
1,130 |
08:40:51 |
568.90 |
937 |
08:40:51 |
568.90 |
1,000 |
08:40:55 |
568.80 |
1,710 |
08:41:18 |
568.50 |
2,819 |
08:41:18 |
568.50 |
2,811 |
08:41:48 |
568.30 |
1,189 |
08:41:48 |
568.30 |
847 |
08:41:48 |
568.30 |
3,021 |
08:41:48 |
568.30 |
702 |
08:42:11 |
568.20 |
193 |
08:42:11 |
568.20 |
603 |
08:42:11 |
568.20 |
1,044 |
08:42:11 |
568.20 |
3,300 |
08:42:11 |
568.20 |
490 |
08:42:43 |
568.10 |
5,630 |
08:43:11 |
568.00 |
5,630 |
08:43:57 |
567.80 |
1,307 |
08:43:57 |
567.80 |
821 |
08:43:57 |
567.80 |
1,000 |
08:43:57 |
567.70 |
885 |
08:43:57 |
567.70 |
3,366 |
08:44:08 |
567.70 |
2,000 |
08:44:08 |
567.70 |
598 |
08:44:08 |
567.70 |
1,000 |
08:44:36 |
567.60 |
1,625 |
08:44:36 |
567.60 |
3,188 |
08:44:58 |
567.40 |
542 |
08:44:59 |
567.40 |
1,200 |
08:45:01 |
567.40 |
5,630 |
08:45:33 |
567.40 |
3,087 |
08:45:33 |
567.40 |
411 |
08:45:33 |
567.40 |
1,425 |
08:45:59 |
567.20 |
5,630 |
08:46:31 |
566.80 |
1,724 |
08:46:32 |
566.80 |
2,000 |
08:46:33 |
566.80 |
1,000 |
08:47:15 |
566.80 |
458 |
08:47:34 |
567.00 |
2,441 |
08:47:34 |
567.00 |
1,153 |
08:47:34 |
567.00 |
815 |
08:47:39 |
567.00 |
2,394 |
08:47:39 |
567.00 |
798 |
08:47:44 |
567.00 |
822 |
08:47:50 |
567.00 |
1,863 |
08:47:59 |
567.00 |
819 |
08:48:13 |
566.90 |
495 |
08:48:13 |
566.90 |
4,325 |
08:48:27 |
566.80 |
5,630 |
08:48:27 |
566.80 |
2,267 |
08:49:01 |
567.30 |
1,051 |
08:49:01 |
567.30 |
2,427 |
08:49:01 |
567.30 |
650 |
08:49:01 |
567.30 |
130 |
08:49:25 |
567.00 |
1,180 |
08:49:25 |
567.00 |
1,800 |
08:49:31 |
567.10 |
1,832 |
08:49:54 |
567.00 |
5,630 |
08:49:54 |
567.00 |
1,535 |
08:50:16 |
567.00 |
1,277 |
08:50:16 |
567.00 |
1,453 |
08:50:20 |
567.00 |
1,851 |
08:50:20 |
567.00 |
1,021 |
08:50:56 |
567.10 |
3,992 |
08:51:12 |
567.00 |
434 |
08:51:16 |
567.10 |
179 |
08:51:16 |
567.10 |
1,648 |
08:51:17 |
567.10 |
2,000 |
08:51:22 |
566.90 |
1,353 |
08:51:43 |
566.90 |
1,783 |
08:51:47 |
566.90 |
2,719 |
08:51:47 |
566.90 |
1,321 |
08:52:10 |
566.80 |
2,519 |
08:52:10 |
566.80 |
3,111 |
08:52:10 |
566.80 |
417 |
08:52:11 |
566.80 |
48 |
08:52:11 |
566.80 |
1,517 |
08:52:11 |
566.80 |
48 |
08:52:39 |
566.10 |
1,000 |
08:52:44 |
566.10 |
40 |
08:52:44 |
566.10 |
817 |
08:52:45 |
566.00 |
1,712 |
08:52:58 |
565.80 |
1,000 |
08:52:58 |
565.80 |
2,611 |
08:52:58 |
565.80 |
2,019 |
08:52:59 |
565.80 |
1,367 |
08:53:35 |
566.60 |
725 |
08:53:35 |
566.60 |
800 |
08:53:35 |
566.60 |
500 |
08:53:35 |
566.60 |
600 |
08:53:35 |
566.60 |
500 |
08:53:35 |
566.60 |
800 |
08:53:35 |
566.60 |
800 |
08:53:35 |
566.60 |
905 |
08:53:35 |
566.60 |
700 |
08:53:36 |
566.60 |
4,930 |
08:54:27 |
566.20 |
609 |
08:54:27 |
566.20 |
3,602 |
08:54:27 |
566.20 |
600 |
08:54:27 |
566.20 |
500 |
08:54:27 |
566.20 |
237 |
08:54:50 |
566.20 |
2,635 |
08:55:16 |
566.40 |
2,220 |
08:55:16 |
566.40 |
3,410 |
08:55:16 |
566.40 |
4,498 |
08:55:35 |
566.30 |
2,501 |
08:55:35 |
566.30 |
1,439 |
08:56:07 |
566.40 |
5,498 |
08:56:37 |
566.60 |
2,575 |
08:56:37 |
566.60 |
3,055 |
08:56:54 |
566.30 |
693 |
08:56:54 |
566.30 |
3,948 |
08:56:54 |
566.30 |
836 |
08:56:54 |
566.30 |
153 |
08:57:23 |
566.20 |
5,606 |
08:58:07 |
566.00 |
2,794 |
08:58:07 |
566.00 |
1,765 |
08:58:09 |
566.00 |
1,071 |
08:58:38 |
566.40 |
3,087 |
08:58:38 |
566.40 |
2,543 |
08:59:07 |
566.50 |
710 |
08:59:15 |
566.50 |
362 |
08:59:18 |
566.50 |
87 |
08:59:20 |
566.40 |
5,630 |
08:59:23 |
566.20 |
819 |
08:59:27 |
566.20 |
4,292 |
08:59:56 |
565.70 |
5,524 |
09:00:54 |
565.60 |
2,257 |
09:00:54 |
565.60 |
2,317 |
09:00:54 |
565.60 |
1,056 |
09:01:06 |
565.50 |
5,063 |
09:01:43 |
565.60 |
5,601 |
09:02:40 |
565.80 |
5,630 |
09:02:40 |
565.80 |
1,000 |
09:02:40 |
565.80 |
615 |
09:02:40 |
565.80 |
1,353 |
09:02:40 |
565.80 |
2,662 |
09:02:41 |
565.80 |
1,000 |
09:02:41 |
565.80 |
851 |
09:03:19 |
565.60 |
215 |
09:03:27 |
565.60 |
3,152 |
09:03:27 |
565.60 |
477 |
09:04:48 |
565.70 |
691 |
09:04:52 |
565.70 |
689 |
09:04:52 |
565.70 |
4,941 |
09:04:52 |
565.70 |
549 |
09:04:52 |
565.70 |
248 |
09:04:52 |
565.70 |
4,833 |
09:04:52 |
565.70 |
750 |
09:04:52 |
565.70 |
4,880 |
09:04:52 |
565.70 |
685 |
09:04:52 |
565.70 |
750 |
09:04:52 |
565.70 |
520 |
09:04:52 |
565.70 |
198 |
09:05:36 |
565.30 |
2,000 |
09:05:36 |
565.30 |
937 |
09:05:59 |
565.20 |
5,630 |
09:06:32 |
565.40 |
5,630 |
09:06:54 |
565.30 |
5,401 |
09:07:14 |
565.00 |
5,618 |
09:07:52 |
565.10 |
5,630 |
09:08:37 |
565.30 |
3,014 |
09:08:37 |
565.30 |
2,616 |
09:08:44 |
565.00 |
5,595 |
09:09:14 |
565.00 |
5,115 |
09:09:20 |
565.10 |
1,304 |
09:09:40 |
565.00 |
1,800 |
09:09:42 |
565.10 |
2,897 |
09:09:42 |
565.10 |
140 |
09:09:42 |
565.10 |
758 |
09:10:10 |
565.00 |
4,867 |
09:10:44 |
564.60 |
2,000 |
09:10:44 |
564.60 |
1,000 |
09:10:44 |
564.60 |
2,630 |
09:11:48 |
564.70 |
1,000 |
09:11:48 |
564.70 |
2,000 |
09:11:53 |
564.70 |
2,000 |
09:11:53 |
564.70 |
775 |
09:11:54 |
564.70 |
5,630 |
09:11:54 |
564.70 |
2,000 |
09:11:54 |
564.80 |
776 |
09:12:22 |
564.20 |
2,732 |
09:13:04 |
564.50 |
1,069 |
09:13:04 |
564.50 |
1,735 |
09:13:06 |
564.50 |
322 |
09:13:06 |
564.50 |
2,504 |
09:13:42 |
564.40 |
5,630 |
09:14:05 |
564.10 |
1,049 |
09:14:19 |
564.30 |
2,495 |
09:14:19 |
564.30 |
1,227 |
09:14:19 |
564.30 |
868 |
09:14:45 |
564.80 |
5,630 |
09:15:38 |
564.70 |
364 |
09:15:38 |
564.70 |
440 |
09:15:38 |
564.70 |
760 |
09:15:38 |
564.70 |
2,968 |
09:15:39 |
564.70 |
1,098 |
09:16:00 |
564.90 |
1,299 |
09:16:00 |
564.90 |
2,265 |
09:16:00 |
564.90 |
1,818 |
09:16:00 |
564.90 |
248 |
09:16:34 |
565.00 |
900 |
09:16:34 |
565.00 |
4,250 |
09:16:34 |
565.00 |
480 |
09:17:10 |
565.20 |
5,630 |
09:18:02 |
565.30 |
52 |
09:18:02 |
565.30 |
5,450 |
09:18:02 |
565.30 |
128 |
09:18:34 |
565.30 |
1,957 |
09:18:34 |
565.30 |
3,626 |
09:19:09 |
565.30 |
5,630 |
09:20:08 |
565.40 |
1,139 |
09:20:08 |
565.40 |
1,500 |
09:20:08 |
565.40 |
1,453 |
09:20:15 |
565.30 |
1,608 |
09:20:41 |
565.30 |
1,500 |
09:20:41 |
565.30 |
1,000 |
09:20:41 |
565.30 |
1,348 |
09:20:41 |
565.30 |
1,140 |
09:20:49 |
565.30 |
5,540 |
09:21:41 |
565.00 |
1,789 |
09:21:46 |
565.00 |
3,841 |
09:21:54 |
565.10 |
657 |
09:21:59 |
565.10 |
3,533 |
09:21:59 |
565.10 |
1,440 |
09:22:04 |
565.00 |
1,333 |
09:22:52 |
565.10 |
133 |
09:22:58 |
565.20 |
822 |
09:23:08 |
565.20 |
1,000 |
09:23:08 |
565.20 |
889 |
09:23:17 |
565.30 |
650 |
09:23:17 |
565.30 |
1,705 |
09:23:20 |
565.20 |
1,013 |
09:23:21 |
565.20 |
2,734 |
09:23:21 |
565.20 |
1,883 |
09:23:35 |
565.10 |
5,339 |
09:24:11 |
565.10 |
616 |
09:24:11 |
565.10 |
627 |
09:24:17 |
565.00 |
1,116 |
09:24:17 |
565.00 |
1,200 |
09:24:33 |
565.00 |
3,314 |
09:24:59 |
565.00 |
4,973 |
09:25:19 |
564.50 |
5,130 |
09:26:26 |
564.50 |
2,000 |
09:26:26 |
564.50 |
1,000 |
09:26:26 |
564.50 |
1,090 |
09:26:31 |
564.50 |
1,515 |
09:26:49 |
564.50 |
1,346 |
09:26:49 |
564.50 |
136 |
09:27:04 |
564.70 |
2,000 |
09:27:08 |
564.80 |
1,000 |
09:27:08 |
564.80 |
3,300 |
09:27:08 |
564.80 |
1,330 |
09:27:08 |
564.80 |
1,780 |
09:27:08 |
564.80 |
454 |
09:28:18 |
564.70 |
827 |
09:28:18 |
564.70 |
1,114 |
09:28:18 |
564.70 |
1,641 |
09:28:18 |
564.70 |
411 |
09:28:23 |
564.70 |
67 |
09:28:23 |
564.70 |
1,551 |
09:29:01 |
564.90 |
1,000 |
09:29:01 |
564.90 |
1,639 |
09:29:06 |
564.90 |
387 |
09:29:06 |
564.90 |
1,000 |
09:29:06 |
564.90 |
928 |
09:29:06 |
564.90 |
130 |
09:29:06 |
564.90 |
412 |
09:29:28 |
564.90 |
558 |
09:29:28 |
564.90 |
1,595 |
09:29:28 |
564.90 |
652 |
09:29:28 |
564.90 |
5,630 |
09:29:46 |
564.70 |
2,297 |
09:30:13 |
564.50 |
1,281 |
09:30:13 |
564.50 |
1,000 |
09:30:13 |
564.50 |
1,000 |
09:30:13 |
564.50 |
130 |
09:30:13 |
564.50 |
2,219 |
09:30:13 |
564.50 |
333 |
09:30:14 |
564.50 |
1,163 |
09:30:50 |
564.50 |
393 |
09:30:50 |
564.50 |
1,433 |
09:31:01 |
564.50 |
598 |
09:31:01 |
564.50 |
2,650 |
09:31:58 |
564.80 |
2,000 |
09:31:58 |
564.80 |
1,000 |
09:32:27 |
564.80 |
1,200 |
09:32:30 |
564.70 |
2,242 |
09:32:33 |
564.70 |
2,144 |
09:33:07 |
564.80 |
462 |
09:33:07 |
564.80 |
5,168 |
09:33:15 |
564.80 |
2,000 |
09:33:17 |
564.70 |
5,630 |
09:33:17 |
564.50 |
1,865 |
09:33:17 |
564.50 |
1,000 |
09:33:17 |
564.60 |
148 |
09:34:01 |
564.60 |
2,000 |
09:34:01 |
564.60 |
981 |
09:34:33 |
564.60 |
2,000 |
09:34:33 |
564.60 |
2,315 |
09:34:35 |
564.50 |
2,000 |
09:34:35 |
564.50 |
284 |
09:34:35 |
564.50 |
3,259 |
09:34:35 |
564.50 |
87 |
09:34:51 |
564.50 |
900 |
09:34:51 |
564.50 |
1,118 |
09:35:40 |
564.50 |
1,801 |
09:35:40 |
564.50 |
3,829 |
09:36:27 |
564.50 |
59 |
09:36:30 |
564.50 |
1,000 |
09:36:47 |
564.60 |
2,000 |
09:36:53 |
564.60 |
1,750 |
09:37:47 |
564.90 |
1,884 |
09:37:47 |
564.90 |
3,746 |
09:37:47 |
564.90 |
5,630 |
09:38:53 |
565.10 |
2,716 |
09:38:53 |
565.10 |
2,914 |
09:38:53 |
565.10 |
5,630 |
09:40:07 |
565.40 |
411 |
09:40:12 |
565.40 |
1,305 |
09:40:12 |
565.40 |
300 |
09:40:12 |
565.40 |
503 |
09:40:12 |
565.40 |
130 |
09:40:38 |
565.40 |
2,000 |
09:40:38 |
565.50 |
1,231 |
09:40:38 |
565.50 |
896 |
09:40:38 |
565.50 |
1,000 |
09:40:38 |
565.50 |
250 |
09:40:38 |
565.50 |
253 |
09:40:38 |
565.40 |
1,768 |
09:40:59 |
565.60 |
5,630 |
09:41:00 |
565.60 |
1,875 |
09:41:27 |
565.40 |
4,884 |
09:42:00 |
565.50 |
3,000 |
09:42:12 |
565.50 |
1,299 |
09:42:20 |
565.50 |
1,308 |
09:42:39 |
565.50 |
1,866 |
09:42:41 |
565.50 |
3,763 |
09:43:30 |
565.80 |
3,800 |
09:43:30 |
565.80 |
1,830 |
09:44:27 |
566.20 |
2,000 |
09:44:27 |
566.20 |
1,000 |
09:44:27 |
566.20 |
1,210 |
09:44:32 |
566.20 |
1,747 |
09:44:45 |
566.20 |
4,389 |
09:44:45 |
566.20 |
1,151 |
09:44:45 |
566.20 |
2,152 |
09:45:46 |
566.30 |
200 |
09:46:00 |
566.60 |
1,166 |
09:46:00 |
566.60 |
1,000 |
09:46:20 |
566.60 |
2,000 |
09:46:20 |
566.60 |
1,166 |
09:46:20 |
566.60 |
1,000 |
09:47:00 |
566.70 |
2,826 |
09:47:00 |
566.70 |
2,804 |
09:47:25 |
566.80 |
3,280 |
09:47:25 |
566.80 |
2,350 |
09:48:30 |
566.70 |
466 |
09:48:31 |
566.80 |
261 |
09:48:32 |
566.80 |
1,078 |
09:48:32 |
566.80 |
1,166 |
09:48:33 |
566.70 |
5,164 |
09:48:33 |
566.70 |
1,166 |
09:48:33 |
566.70 |
1,000 |
09:48:33 |
566.70 |
1,245 |
09:48:33 |
566.70 |
2,219 |
09:49:23 |
566.80 |
3,877 |
09:49:47 |
566.70 |
769 |
09:49:47 |
566.70 |
4,615 |
09:50:24 |
567.10 |
5,630 |
09:51:07 |
566.60 |
5,217 |
09:51:37 |
566.60 |
602 |
09:51:37 |
566.60 |
4,987 |
09:52:15 |
566.50 |
2,013 |
09:52:15 |
566.50 |
3,611 |
09:52:53 |
566.30 |
1,197 |
09:52:53 |
566.30 |
188 |
09:52:53 |
566.30 |
4,221 |
09:53:48 |
566.20 |
5,630 |
09:54:19 |
566.20 |
153 |
09:54:50 |
566.30 |
117 |
09:54:50 |
566.30 |
5,513 |
09:55:20 |
566.30 |
1,175 |
09:55:20 |
566.30 |
1,159 |
09:55:20 |
566.30 |
1,000 |
09:55:20 |
566.30 |
1,166 |
09:55:47 |
566.40 |
1,511 |
09:55:47 |
566.40 |
453 |
09:55:59 |
566.40 |
2,000 |
09:55:59 |
566.40 |
1,000 |
09:56:04 |
566.40 |
1,882 |
09:56:09 |
566.40 |
321 |
09:56:09 |
566.40 |
2,365 |
09:56:09 |
566.40 |
3,335 |
09:56:09 |
566.40 |
2,263 |
09:56:53 |
566.00 |
2,777 |
09:57:57 |
566.00 |
2,000 |
09:57:57 |
566.00 |
1,000 |
09:58:09 |
565.90 |
1,570 |
09:58:13 |
565.90 |
2,030 |
09:58:13 |
565.90 |
5,630 |
09:58:43 |
565.60 |
254 |
09:58:43 |
565.60 |
3,487 |
09:58:43 |
565.60 |
946 |
09:59:20 |
565.70 |
2,850 |
09:59:24 |
565.70 |
2,700 |
10:00:05 |
565.30 |
1,623 |
10:00:08 |
565.30 |
4,007 |
10:01:00 |
564.90 |
5,630 |
10:01:34 |
564.90 |
1,151 |
10:01:35 |
564.90 |
13 |
10:01:48 |
564.90 |
326 |
10:01:48 |
564.90 |
1,000 |
10:02:06 |
565.00 |
1,000 |
10:02:06 |
565.00 |
701 |
10:02:11 |
565.00 |
214 |
10:02:11 |
565.00 |
1,000 |
10:02:29 |
565.00 |
4,700 |
10:02:29 |
565.00 |
60 |
10:02:39 |
565.00 |
1,328 |
10:02:45 |
564.90 |
5,630 |
10:03:42 |
564.90 |
1,120 |
10:03:42 |
564.90 |
1,202 |
10:03:42 |
564.90 |
1,202 |
10:03:42 |
564.90 |
411 |
10:03:42 |
564.90 |
1,052 |
10:03:42 |
564.90 |
1,000 |
10:04:20 |
565.00 |
1,000 |
10:04:20 |
565.00 |
1,227 |
10:04:25 |
565.00 |
1,054 |
10:04:25 |
565.00 |
1,000 |
10:04:30 |
564.90 |
1,761 |
10:04:46 |
565.10 |
1,348 |
10:04:46 |
565.10 |
132 |
10:04:59 |
565.10 |
1,000 |
10:05:11 |
565.00 |
1,000 |
10:05:16 |
565.00 |
411 |
10:05:16 |
565.00 |
826 |
10:05:32 |
565.00 |
915 |
10:06:28 |
565.50 |
1,000 |
10:06:33 |
565.50 |
1,000 |
10:06:33 |
565.50 |
1,145 |
10:06:38 |
565.50 |
582 |
10:06:38 |
565.50 |
411 |
10:06:40 |
565.40 |
106 |
10:06:40 |
565.40 |
3,522 |
10:06:46 |
565.30 |
5,630 |
10:08:40 |
566.00 |
2,450 |
10:09:00 |
566.00 |
3,117 |
10:09:20 |
566.00 |
844 |
10:09:21 |
566.00 |
2,900 |
10:09:24 |
566.00 |
1,700 |
10:09:54 |
566.00 |
955 |
10:09:54 |
566.00 |
545 |
10:10:02 |
566.00 |
4,130 |
10:10:02 |
566.00 |
1,474 |
10:10:49 |
565.60 |
453 |
10:10:49 |
565.60 |
1,163 |
10:10:49 |
565.60 |
411 |
10:10:49 |
565.60 |
1,163 |
10:10:49 |
565.60 |
1,530 |
10:11:47 |
565.90 |
2,200 |
10:14:35 |
566.50 |
4,632 |
10:15:54 |
566.80 |
385 |
10:15:54 |
566.80 |
1,055 |
10:16:41 |
566.70 |
4,641 |
10:16:41 |
566.70 |
852 |
10:17:34 |
566.80 |
1,200 |
10:17:40 |
566.80 |
35 |
10:17:46 |
566.70 |
5,630 |
10:19:01 |
566.60 |
1,243 |
10:19:01 |
566.60 |
1,431 |
10:19:01 |
566.60 |
810 |
10:19:01 |
566.60 |
1,149 |
10:19:01 |
566.60 |
997 |
10:19:05 |
566.50 |
3,350 |
10:19:05 |
566.50 |
72 |
10:19:06 |
566.50 |
455 |
10:19:39 |
566.50 |
211 |
10:19:44 |
566.50 |
652 |
10:19:44 |
566.50 |
311 |
10:19:44 |
566.50 |
1,174 |
10:19:44 |
566.50 |
1,100 |
10:20:20 |
566.50 |
1,805 |
10:20:30 |
566.60 |
797 |
10:20:30 |
566.60 |
444 |
10:20:30 |
566.60 |
2,141 |
10:20:30 |
566.60 |
573 |
10:20:35 |
566.60 |
2,141 |
10:20:35 |
566.60 |
70 |
10:20:35 |
566.60 |
247 |
10:20:35 |
566.60 |
1 |
10:20:39 |
566.50 |
3,825 |
10:20:47 |
566.60 |
1,612 |
10:20:47 |
566.60 |
440 |
10:21:22 |
566.60 |
1,103 |
10:21:22 |
566.60 |
440 |
10:21:22 |
566.60 |
1,551 |
10:21:25 |
566.50 |
1,167 |
10:21:25 |
566.50 |
271 |
10:21:42 |
566.50 |
3,750 |
10:21:42 |
566.50 |
1,880 |
10:22:20 |
566.60 |
106 |
10:22:20 |
566.60 |
1,076 |
10:22:31 |
566.50 |
333 |
10:22:31 |
566.50 |
1,639 |
10:22:35 |
566.50 |
261 |
10:23:23 |
566.60 |
1,007 |
10:23:28 |
566.60 |
2,141 |
10:23:28 |
566.60 |
750 |
10:23:33 |
566.60 |
2,141 |
10:23:33 |
566.60 |
707 |
10:23:34 |
566.60 |
921 |
10:23:34 |
566.60 |
1,152 |
10:23:38 |
566.50 |
375 |
10:23:46 |
566.50 |
195 |
10:24:02 |
566.60 |
2,000 |
10:24:02 |
566.60 |
750 |
10:24:02 |
566.60 |
2,141 |
10:24:02 |
566.60 |
1,399 |
10:24:20 |
566.60 |
1,950 |
10:24:25 |
566.60 |
2,000 |
10:24:25 |
566.60 |
689 |
10:25:00 |
566.60 |
2,000 |
10:25:00 |
566.60 |
2,436 |
10:25:00 |
566.60 |
2,000 |
10:25:00 |
566.60 |
3,630 |
10:25:00 |
566.60 |
1,932 |
10:25:39 |
566.30 |
1,320 |
10:25:39 |
566.30 |
900 |
10:26:06 |
566.40 |
1,011 |
10:26:46 |
566.40 |
1,379 |
10:26:46 |
566.40 |
4,019 |
10:26:46 |
566.40 |
232 |
10:26:49 |
566.30 |
2,450 |
10:26:50 |
566.30 |
58 |
10:27:38 |
566.40 |
1,146 |
10:27:43 |
566.40 |
1,097 |
10:27:59 |
566.40 |
1,332 |
10:27:59 |
566.40 |
3,869 |
10:27:59 |
566.40 |
5,248 |
10:28:49 |
566.40 |
811 |
10:28:49 |
566.40 |
786 |
10:28:49 |
566.40 |
411 |
10:28:49 |
566.40 |
1,181 |
10:29:00 |
566.40 |
1,222 |
10:29:00 |
566.40 |
5,630 |
10:30:02 |
566.20 |
936 |
10:30:02 |
566.20 |
560 |
10:30:02 |
566.20 |
3,026 |
10:30:26 |
566.00 |
827 |
10:30:26 |
566.00 |
4,720 |
10:31:05 |
565.70 |
778 |
10:31:05 |
565.70 |
3,800 |
10:31:05 |
565.70 |
424 |
10:31:05 |
565.70 |
628 |
10:32:16 |
565.80 |
2,000 |
10:32:48 |
566.00 |
2,145 |
10:32:48 |
566.00 |
3,485 |
10:34:09 |
565.80 |
563 |
10:34:09 |
565.80 |
3,800 |
10:34:09 |
565.80 |
152 |
10:34:09 |
565.80 |
2,000 |
10:34:09 |
565.70 |
3,850 |
10:34:09 |
565.70 |
407 |
10:34:09 |
565.70 |
1,373 |
10:34:35 |
565.70 |
1,247 |
10:35:26 |
566.00 |
2,145 |
10:35:31 |
566.00 |
1,382 |
10:35:53 |
565.90 |
5,626 |
10:35:53 |
565.80 |
1,857 |
10:36:35 |
565.50 |
650 |
10:36:40 |
565.50 |
3,135 |
10:36:56 |
565.20 |
341 |
10:37:36 |
565.60 |
259 |
10:37:36 |
565.60 |
1,121 |
10:37:41 |
565.60 |
1,074 |
10:37:41 |
565.60 |
211 |
10:37:56 |
565.70 |
5,630 |
10:37:56 |
565.60 |
500 |
10:37:56 |
565.60 |
410 |
10:38:11 |
565.60 |
2,055 |
10:38:11 |
565.60 |
2,097 |
10:38:11 |
565.60 |
12 |
10:39:00 |
565.60 |
722 |
10:39:05 |
565.60 |
278 |
10:39:10 |
565.60 |
292 |
10:39:10 |
565.60 |
411 |
10:39:20 |
565.60 |
1,495 |
10:39:29 |
565.50 |
1,292 |
10:39:29 |
565.50 |
2,377 |
10:39:30 |
565.50 |
2,000 |
10:40:10 |
565.50 |
2,474 |
10:40:10 |
565.50 |
3,129 |
10:40:37 |
565.40 |
1,965 |
10:40:48 |
565.40 |
60 |
10:40:48 |
565.40 |
3,605 |
10:41:13 |
565.20 |
26 |
10:41:13 |
565.20 |
2,100 |
10:41:14 |
565.20 |
1,187 |
10:41:14 |
565.20 |
2,317 |
10:42:23 |
565.30 |
4,967 |
10:42:23 |
565.30 |
663 |
10:43:15 |
565.30 |
1,141 |
10:43:15 |
565.30 |
411 |
10:43:15 |
565.30 |
1,000 |
10:43:15 |
565.30 |
818 |
10:43:51 |
565.40 |
2,040 |
10:43:55 |
565.40 |
1,430 |
10:43:55 |
565.40 |
2,608 |
10:43:55 |
565.40 |
770 |
10:43:55 |
565.40 |
2,252 |
10:44:14 |
565.30 |
308 |
10:44:33 |
565.40 |
2,098 |
10:44:35 |
565.40 |
2,500 |
10:44:46 |
565.40 |
1,828 |
10:44:46 |
565.40 |
3,802 |
10:45:29 |
565.40 |
1,084 |
10:46:28 |
565.60 |
4,952 |
10:47:01 |
565.50 |
4,672 |
10:47:45 |
565.50 |
1,690 |
10:47:51 |
565.50 |
2,399 |
10:48:23 |
565.50 |
1,131 |
10:49:50 |
565.60 |
1,884 |
10:50:30 |
565.60 |
2,577 |
10:50:37 |
565.60 |
1,235 |
10:50:40 |
565.60 |
1,150 |
10:51:00 |
565.70 |
1,700 |
10:51:00 |
565.70 |
52 |
10:52:14 |
565.60 |
1,375 |
10:53:01 |
565.50 |
346 |
10:53:01 |
565.50 |
750 |
10:54:15 |
565.50 |
200 |
10:54:24 |
565.50 |
3,788 |
10:55:05 |
565.60 |
2,500 |
10:55:05 |
565.60 |
174 |
10:55:10 |
565.50 |
777 |
10:55:10 |
565.50 |
962 |
10:55:10 |
565.50 |
1,201 |
10:56:41 |
565.50 |
1,637 |
10:56:41 |
565.50 |
241 |
10:57:52 |
565.70 |
392 |
10:57:52 |
565.70 |
726 |
10:57:56 |
565.70 |
772 |
10:58:15 |
565.70 |
3,254 |
10:58:23 |
565.70 |
839 |
10:58:24 |
565.70 |
799 |
11:00:02 |
565.80 |
1,781 |
11:00:03 |
565.70 |
461 |
11:00:03 |
565.70 |
1,500 |
11:00:03 |
565.70 |
125 |
11:00:04 |
565.80 |
1,306 |
11:00:18 |
565.60 |
1,128 |
11:00:20 |
565.50 |
1,164 |
11:00:20 |
565.50 |
1,000 |
11:00:20 |
565.50 |
216 |
11:00:35 |
565.40 |
1,188 |
11:02:17 |
565.10 |
56 |
11:02:24 |
565.10 |
1,900 |
11:02:24 |
565.10 |
2,798 |
11:03:07 |
565.30 |
5,469 |
11:03:08 |
565.30 |
1,293 |
11:03:08 |
565.30 |
360 |
11:03:34 |
565.20 |
1,449 |
11:03:42 |
565.10 |
1,148 |
11:03:50 |
565.10 |
1,279 |
11:04:03 |
565.10 |
304 |
11:04:03 |
565.10 |
855 |
11:05:05 |
565.10 |
5,630 |
11:05:17 |
565.10 |
1,000 |
11:06:29 |
565.10 |
557 |
11:06:29 |
565.10 |
3,170 |
11:06:40 |
565.10 |
1,138 |
11:07:20 |
565.00 |
512 |
11:07:29 |
565.00 |
511 |
11:07:29 |
565.00 |
427 |
11:07:49 |
565.00 |
1,275 |
11:08:07 |
565.10 |
774 |
11:08:07 |
565.10 |
366 |
11:08:27 |
565.10 |
1,710 |
11:08:27 |
565.10 |
290 |
11:08:42 |
565.30 |
1,717 |
11:08:48 |
565.30 |
3,423 |
11:09:38 |
565.10 |
1,901 |
11:09:53 |
565.00 |
1,429 |
11:10:25 |
565.20 |
597 |
11:10:25 |
565.20 |
729 |
11:10:56 |
565.10 |
85 |
11:10:59 |
565.10 |
504 |
11:11:04 |
565.10 |
505 |
11:11:13 |
565.10 |
1,218 |
11:11:32 |
565.00 |
586 |
11:11:54 |
564.90 |
567 |
11:11:54 |
564.90 |
562 |
11:12:07 |
564.70 |
1,575 |
11:12:07 |
564.70 |
1,967 |
11:12:12 |
564.70 |
413 |
11:12:12 |
564.70 |
228 |
11:12:33 |
564.90 |
1,380 |
11:12:33 |
564.90 |
4,250 |
11:12:33 |
564.90 |
1,168 |
11:12:33 |
564.90 |
2,000 |
11:12:37 |
564.90 |
1,543 |
11:12:37 |
564.90 |
1,670 |
11:12:45 |
565.00 |
165 |
11:12:49 |
565.00 |
1,724 |
11:12:49 |
565.00 |
1,445 |
11:13:56 |
565.10 |
2,000 |
11:13:56 |
565.10 |
1,000 |
11:13:56 |
565.10 |
2,143 |
11:13:56 |
565.10 |
1,000 |
11:13:56 |
565.10 |
223 |
11:14:20 |
565.30 |
1,166 |
11:14:20 |
565.30 |
22 |
11:14:44 |
565.10 |
733 |
11:14:44 |
565.10 |
769 |
11:14:52 |
565.10 |
1,260 |
11:14:54 |
565.00 |
108 |
11:14:54 |
565.00 |
1,020 |
11:14:57 |
564.90 |
1,286 |
11:15:53 |
565.10 |
1,300 |
11:15:53 |
565.10 |
1,593 |
11:16:23 |
565.00 |
1,000 |
11:16:23 |
565.00 |
548 |
11:17:20 |
564.80 |
1,000 |
11:17:20 |
564.80 |
3,616 |
11:17:20 |
564.80 |
2,000 |
11:17:20 |
564.80 |
1,000 |
11:18:06 |
564.80 |
1,384 |
11:18:07 |
564.80 |
1,126 |
11:18:53 |
564.70 |
1,000 |
11:18:58 |
564.60 |
2,999 |
11:18:59 |
564.60 |
2,000 |
11:19:00 |
564.60 |
1,220 |
11:19:32 |
564.70 |
1,963 |
11:20:15 |
564.80 |
2,000 |
11:20:15 |
564.80 |
1,000 |
11:20:15 |
564.80 |
682 |
11:20:23 |
564.70 |
1,641 |
11:20:23 |
564.60 |
1,153 |
11:20:29 |
564.60 |
2,167 |
11:21:04 |
564.60 |
1,253 |
11:21:08 |
564.60 |
1,274 |
11:22:04 |
564.50 |
1,179 |
11:22:06 |
564.40 |
1,000 |
11:22:06 |
564.40 |
357 |
11:22:17 |
564.30 |
1,263 |
11:22:39 |
564.40 |
1,200 |
11:23:45 |
564.30 |
747 |
11:23:49 |
564.20 |
1,260 |
11:23:51 |
564.20 |
754 |
11:23:51 |
564.20 |
618 |
11:24:28 |
564.10 |
631 |
11:24:31 |
564.10 |
586 |
11:24:31 |
564.10 |
1,158 |
11:25:30 |
564.30 |
408 |
11:25:30 |
564.30 |
4,312 |
11:26:18 |
564.40 |
4,033 |
11:26:21 |
564.30 |
1,212 |
11:26:55 |
564.40 |
170 |
11:26:55 |
564.40 |
1,186 |
11:27:03 |
564.40 |
4,747 |
11:27:43 |
564.50 |
281 |
11:27:43 |
564.50 |
875 |
11:27:52 |
564.50 |
5,630 |
11:28:41 |
564.30 |
5,345 |
11:29:23 |
564.20 |
1,086 |
11:29:25 |
564.20 |
771 |
11:29:33 |
564.20 |
663 |
11:29:50 |
564.20 |
119 |
11:29:50 |
564.20 |
698 |
11:30:00 |
564.20 |
783 |
11:30:04 |
564.30 |
204 |
11:30:04 |
564.30 |
1,192 |
11:30:04 |
564.30 |
372 |
11:30:46 |
564.20 |
1,187 |
11:30:46 |
564.20 |
1,000 |
11:30:46 |
564.20 |
229 |
11:31:19 |
564.00 |
1,245 |
11:31:23 |
564.00 |
2,344 |
11:32:09 |
563.90 |
2,497 |
11:32:11 |
563.90 |
1,130 |
11:32:13 |
563.80 |
1,576 |
11:32:38 |
563.90 |
30 |
11:32:39 |
563.90 |
1,690 |
11:32:39 |
563.90 |
1,064 |
11:33:10 |
563.80 |
1,146 |
11:33:10 |
563.80 |
61 |
11:33:24 |
564.00 |
2,239 |
11:33:42 |
564.00 |
2,837 |
11:34:05 |
564.00 |
45 |
11:34:05 |
564.00 |
130 |
11:34:18 |
564.00 |
1,000 |
11:34:49 |
563.80 |
1,568 |
11:34:57 |
563.90 |
1,000 |
11:34:57 |
563.90 |
802 |
11:34:57 |
563.90 |
178 |
11:34:57 |
563.90 |
522 |
11:35:02 |
563.90 |
2,000 |
11:35:02 |
563.90 |
922 |
11:35:02 |
563.90 |
2,000 |
11:35:02 |
563.90 |
3,166 |
11:35:46 |
563.80 |
694 |
11:35:47 |
563.80 |
1,901 |
11:35:49 |
563.80 |
968 |
11:35:49 |
563.80 |
748 |
11:36:03 |
563.70 |
1,231 |
11:36:18 |
563.70 |
1,146 |
11:36:21 |
563.70 |
562 |
11:36:21 |
563.70 |
652 |
11:36:22 |
563.70 |
2,406 |
11:36:22 |
563.70 |
1,000 |
11:36:29 |
563.70 |
3,217 |
11:37:08 |
563.70 |
966 |
11:37:08 |
563.70 |
237 |
11:37:20 |
564.00 |
3,709 |
11:37:48 |
563.90 |
2,229 |
11:37:48 |
563.90 |
1,536 |
11:38:10 |
563.80 |
3,328 |
11:38:18 |
563.70 |
1,145 |
11:38:53 |
563.90 |
2,569 |
11:39:00 |
563.90 |
278 |
11:39:02 |
563.90 |
2,133 |
11:39:49 |
563.50 |
90 |
11:39:49 |
563.60 |
1,758 |
11:40:24 |
563.70 |
2,000 |
11:40:24 |
563.70 |
1,000 |
11:40:29 |
563.70 |
1,853 |
11:40:59 |
563.70 |
94 |
11:41:00 |
563.70 |
611 |
11:41:00 |
563.70 |
54 |
11:41:00 |
563.70 |
428 |
11:41:00 |
563.70 |
1,546 |
11:41:22 |
563.60 |
559 |
11:41:22 |
563.60 |
652 |
11:41:56 |
563.70 |
1,637 |
11:42:02 |
563.80 |
2,196 |
11:42:02 |
563.80 |
776 |
11:42:36 |
563.80 |
57 |
11:42:51 |
563.90 |
2,000 |
11:42:51 |
563.90 |
547 |
11:43:22 |
563.80 |
1,399 |
11:43:36 |
564.00 |
1,999 |
11:43:41 |
564.00 |
337 |
11:43:41 |
564.00 |
1,166 |
11:43:41 |
564.00 |
66 |
11:43:41 |
564.00 |
927 |
11:43:46 |
563.90 |
1,337 |
11:43:47 |
563.90 |
1,166 |
11:43:47 |
563.90 |
116 |
11:44:36 |
563.70 |
184 |
11:45:01 |
563.80 |
1,664 |
11:45:11 |
563.70 |
1,143 |
11:45:23 |
563.90 |
2,000 |
11:45:23 |
563.90 |
1,000 |
11:45:23 |
563.90 |
1,166 |
11:45:23 |
563.90 |
1,938 |
11:45:32 |
563.80 |
3,434 |
11:45:33 |
563.80 |
1,377 |
11:46:14 |
563.70 |
4,255 |
11:46:38 |
563.60 |
1,000 |
11:47:16 |
563.80 |
3,915 |
11:47:16 |
563.80 |
976 |
11:47:58 |
563.90 |
614 |
11:47:58 |
563.90 |
1,133 |
11:47:58 |
563.90 |
769 |
11:48:03 |
563.90 |
2,000 |
11:48:03 |
563.90 |
1,166 |
11:48:03 |
563.90 |
671 |
11:50:26 |
564.10 |
1,365 |
11:50:26 |
564.10 |
524 |
11:50:26 |
564.10 |
2,116 |
11:50:26 |
564.10 |
352 |
11:50:26 |
564.10 |
1,000 |
11:50:26 |
564.10 |
1,166 |
11:50:26 |
564.10 |
42 |
11:50:32 |
564.00 |
2,657 |
11:50:32 |
564.00 |
1,117 |
11:50:35 |
564.00 |
333 |
11:51:54 |
564.10 |
5,630 |
11:51:59 |
564.10 |
5,080 |
11:53:15 |
564.10 |
1,000 |
11:54:44 |
564.10 |
1,204 |
11:54:44 |
564.10 |
2,558 |
11:55:07 |
564.00 |
2,521 |
11:55:23 |
563.90 |
1,567 |
11:55:25 |
563.90 |
1,017 |
11:55:25 |
563.90 |
229 |
11:56:54 |
564.10 |
732 |
11:56:54 |
564.10 |
1,113 |
11:56:54 |
564.10 |
411 |
11:56:54 |
564.10 |
352 |
11:56:54 |
564.10 |
1,166 |
11:56:54 |
564.10 |
2,738 |
11:56:54 |
564.10 |
920 |
11:56:54 |
564.10 |
490 |
11:56:54 |
564.10 |
427 |
11:56:54 |
564.10 |
320 |
11:57:22 |
564.00 |
1,972 |
11:58:00 |
563.90 |
1,000 |
11:58:00 |
563.90 |
261 |
11:58:01 |
563.90 |
2,000 |
11:58:01 |
563.90 |
1,000 |
11:59:01 |
563.90 |
734 |
11:59:03 |
563.90 |
2,470 |
11:59:03 |
563.90 |
321 |
11:59:21 |
563.80 |
1,239 |
12:02:31 |
563.40 |
4,561 |
12:03:24 |
563.80 |
1,785 |
12:04:07 |
563.90 |
2,000 |
12:04:12 |
563.90 |
2,000 |
12:04:12 |
563.90 |
389 |
12:05:12 |
563.90 |
600 |
12:05:49 |
563.90 |
4,883 |
12:06:13 |
563.80 |
1,575 |
12:06:13 |
563.80 |
1,479 |
12:09:49 |
564.00 |
214 |
12:09:49 |
564.00 |
2,763 |
12:11:07 |
563.90 |
2,467 |
12:11:07 |
563.90 |
2,117 |
12:11:07 |
563.90 |
1,445 |
12:12:38 |
563.80 |
1,397 |
12:12:48 |
563.80 |
2,749 |
12:12:49 |
563.80 |
254 |
12:12:49 |
563.80 |
900 |
12:13:33 |
563.90 |
1,712 |
12:13:41 |
563.90 |
1,242 |
12:13:44 |
563.90 |
1,264 |
12:15:20 |
564.10 |
217 |
12:15:20 |
564.10 |
1,392 |
12:15:33 |
564.30 |
700 |
12:15:33 |
564.30 |
1,338 |
12:15:33 |
564.40 |
1,100 |
12:15:33 |
564.40 |
750 |
12:15:33 |
564.40 |
1,000 |
12:15:33 |
564.40 |
689 |
12:15:55 |
564.20 |
3,141 |
12:15:55 |
564.20 |
1,000 |
12:15:55 |
564.20 |
678 |
12:17:33 |
564.30 |
1,527 |
12:17:34 |
564.40 |
292 |
12:17:34 |
564.40 |
1,224 |
12:17:36 |
564.30 |
1,152 |
12:17:44 |
564.20 |
1,000 |
12:17:44 |
564.20 |
163 |
12:17:49 |
564.10 |
1,000 |
12:17:49 |
564.10 |
689 |
12:19:36 |
564.00 |
1,200 |
12:19:36 |
564.00 |
2,468 |
12:19:47 |
564.00 |
1,293 |
12:19:47 |
564.00 |
130 |
12:20:09 |
563.90 |
1,293 |
12:21:02 |
563.60 |
1,266 |
12:21:43 |
563.50 |
1,341 |
12:22:03 |
563.40 |
1,267 |
12:23:13 |
563.30 |
2,000 |
12:23:13 |
563.30 |
1,000 |
12:23:13 |
563.20 |
3,640 |
12:23:13 |
563.20 |
1,312 |
12:26:18 |
563.20 |
17 |
12:26:18 |
563.20 |
2,270 |
12:26:34 |
563.20 |
1,423 |
12:28:40 |
563.30 |
1,172 |
12:29:21 |
563.40 |
2,690 |
12:29:24 |
563.30 |
1,466 |
12:32:20 |
563.20 |
925 |
12:32:25 |
563.20 |
207 |
12:32:30 |
563.20 |
168 |
12:32:30 |
563.20 |
1,015 |
12:32:47 |
563.30 |
578 |
12:32:47 |
563.30 |
710 |
12:32:59 |
563.20 |
1,005 |
12:32:59 |
563.20 |
275 |
12:35:28 |
563.40 |
5,630 |
12:35:28 |
563.40 |
1,198 |
12:35:33 |
563.30 |
166 |
12:35:33 |
563.30 |
204 |
12:35:58 |
563.30 |
4,191 |
12:35:59 |
563.30 |
1,191 |
12:36:57 |
563.20 |
4,201 |
12:36:57 |
563.20 |
1,211 |
12:38:45 |
563.10 |
2,000 |
12:38:45 |
563.10 |
1,233 |
12:38:45 |
563.10 |
1,165 |
12:38:50 |
563.10 |
1,190 |
12:39:10 |
563.10 |
2,000 |
12:39:15 |
563.10 |
1,233 |
12:39:20 |
563.10 |
1,233 |
12:39:20 |
563.10 |
1,739 |
12:39:20 |
563.10 |
372 |
12:39:50 |
563.30 |
2,844 |
12:40:55 |
563.40 |
1,896 |
12:40:55 |
563.40 |
2,935 |
12:40:55 |
563.40 |
1,287 |
12:41:01 |
563.30 |
1,186 |
12:41:01 |
563.30 |
2,431 |
12:41:01 |
563.30 |
1,094 |
12:41:11 |
563.20 |
1,186 |
12:41:11 |
563.20 |
555 |
12:42:39 |
563.30 |
735 |
12:42:39 |
563.30 |
1,269 |
12:42:44 |
563.30 |
45 |
12:42:44 |
563.30 |
2,557 |
12:42:50 |
563.30 |
1,458 |
12:42:50 |
563.30 |
254 |
12:43:35 |
563.10 |
1,269 |
12:43:35 |
563.10 |
2,856 |
12:45:49 |
563.30 |
2,187 |
12:45:49 |
563.30 |
1,900 |
12:46:06 |
563.30 |
750 |
12:46:06 |
563.30 |
207 |
12:46:06 |
563.30 |
697 |
12:46:07 |
563.20 |
5,630 |
12:46:58 |
563.20 |
3,094 |
12:47:03 |
563.20 |
2,000 |
12:47:03 |
563.20 |
571 |
12:48:13 |
563.20 |
739 |
12:48:13 |
563.20 |
840 |
12:48:13 |
563.20 |
148 |
12:48:13 |
563.20 |
1,000 |
12:48:18 |
563.20 |
2,000 |
12:48:18 |
563.20 |
352 |
12:50:05 |
563.10 |
5,464 |
12:50:42 |
563.00 |
4,823 |
12:51:09 |
563.00 |
486 |
12:51:10 |
563.00 |
900 |
12:51:21 |
563.50 |
22 |
12:51:21 |
563.50 |
750 |
12:51:21 |
563.50 |
1,000 |
12:51:26 |
563.50 |
2,230 |
12:51:26 |
563.50 |
1,768 |
12:52:20 |
563.50 |
1,730 |
12:52:20 |
563.50 |
411 |
12:53:22 |
563.70 |
5,132 |
12:53:22 |
563.70 |
359 |
12:54:15 |
563.90 |
1,000 |
12:54:15 |
563.90 |
750 |
12:54:15 |
563.90 |
1,546 |
12:54:20 |
563.90 |
1,951 |
12:54:20 |
563.90 |
1,065 |
12:56:00 |
564.00 |
3,800 |
12:56:00 |
564.00 |
1,226 |
12:56:00 |
564.00 |
1,600 |
12:56:14 |
564.00 |
2,000 |
12:56:14 |
564.00 |
2,434 |
12:56:14 |
564.00 |
792 |
12:56:27 |
564.00 |
5,630 |
12:56:45 |
563.80 |
310 |
12:56:51 |
563.90 |
512 |
12:57:43 |
563.90 |
4,326 |
12:57:43 |
563.90 |
1,304 |
12:58:52 |
563.70 |
202 |
12:58:57 |
563.70 |
1,499 |
12:58:57 |
563.70 |
750 |
12:58:57 |
563.70 |
1,145 |
12:59:34 |
563.80 |
1,000 |
12:59:34 |
563.80 |
750 |
12:59:39 |
563.80 |
2,100 |
12:59:39 |
563.80 |
2,700 |
12:59:39 |
563.80 |
1,000 |
12:59:39 |
563.80 |
380 |
13:00:14 |
563.80 |
5,421 |
13:01:00 |
563.80 |
100 |
13:01:00 |
563.80 |
1,494 |
13:01:00 |
563.80 |
300 |
13:01:00 |
563.80 |
1,179 |
13:01:00 |
563.80 |
924 |
13:01:00 |
563.80 |
854 |
13:01:00 |
563.80 |
540 |
13:01:01 |
563.80 |
1,280 |
13:01:44 |
563.90 |
1,300 |
13:01:53 |
564.00 |
2,000 |
13:02:27 |
564.00 |
1,147 |
13:02:32 |
564.00 |
2,862 |
13:02:32 |
564.00 |
267 |
13:02:32 |
564.00 |
1,439 |
13:03:35 |
563.90 |
5,630 |
13:03:40 |
563.90 |
1,127 |
13:03:50 |
563.80 |
120 |
13:03:57 |
563.80 |
2,114 |
13:03:57 |
563.80 |
2,000 |
13:04:12 |
563.90 |
1,397 |
13:04:24 |
563.90 |
1,424 |
13:04:24 |
563.90 |
1,651 |
13:04:24 |
563.90 |
411 |
13:04:46 |
564.10 |
1,044 |
13:05:36 |
564.10 |
3,800 |
13:05:36 |
564.10 |
1,696 |
13:05:38 |
564.10 |
1,711 |
13:07:44 |
564.00 |
1,188 |
13:07:48 |
564.00 |
2,000 |
13:07:48 |
564.00 |
1,198 |
13:08:39 |
564.10 |
848 |
13:08:39 |
564.10 |
1,305 |
13:08:44 |
564.00 |
1,305 |
13:08:49 |
564.00 |
1,500 |
13:08:49 |
564.00 |
118 |
13:08:49 |
564.00 |
1,729 |
13:08:49 |
564.00 |
1,189 |
13:09:08 |
564.20 |
1,901 |
13:09:08 |
564.20 |
1,000 |
13:09:08 |
564.20 |
1,700 |
13:09:14 |
564.10 |
4,084 |
13:09:15 |
564.10 |
1,213 |
13:10:13 |
564.20 |
5,630 |
13:11:10 |
564.20 |
2,000 |
13:11:26 |
564.40 |
1,044 |
13:11:26 |
564.40 |
419 |
13:11:26 |
564.40 |
226 |
13:11:26 |
564.40 |
1,943 |
13:11:26 |
564.40 |
3,461 |
13:11:26 |
564.40 |
1,496 |
13:12:08 |
564.40 |
4,978 |
13:12:08 |
564.40 |
644 |
13:13:28 |
564.10 |
4,929 |
13:13:31 |
564.10 |
1,301 |
13:13:57 |
563.90 |
4,829 |
13:15:29 |
564.10 |
1,677 |
13:15:29 |
564.10 |
1,293 |
13:15:29 |
564.10 |
1,000 |
13:15:29 |
564.10 |
300 |
13:15:34 |
564.10 |
2,485 |
13:15:34 |
564.10 |
1,000 |
13:15:34 |
564.10 |
1,293 |
13:15:36 |
564.00 |
1,273 |
13:15:39 |
564.00 |
1,873 |
13:15:39 |
564.00 |
460 |
13:15:44 |
564.00 |
1,955 |
13:15:44 |
564.00 |
2,500 |
13:15:44 |
564.00 |
1,233 |
13:16:24 |
564.00 |
2,500 |
13:16:24 |
564.00 |
2,381 |
13:18:01 |
564.10 |
3,585 |
13:18:01 |
564.10 |
954 |
13:19:12 |
564.20 |
1,688 |
13:19:20 |
564.10 |
1,198 |
13:19:20 |
564.10 |
2,650 |
13:19:20 |
564.10 |
1,000 |
13:19:20 |
564.10 |
826 |
13:19:20 |
564.10 |
412 |
13:20:27 |
564.10 |
1,044 |
13:20:27 |
564.10 |
941 |
13:20:32 |
564.10 |
1,066 |
13:20:49 |
564.10 |
352 |
13:20:54 |
564.10 |
1,157 |
13:20:54 |
564.10 |
257 |
13:21:03 |
564.10 |
1,200 |
13:21:03 |
564.10 |
1,000 |
13:21:03 |
564.10 |
1,281 |
13:21:08 |
564.10 |
2,199 |
13:22:24 |
564.10 |
2,273 |
13:22:24 |
564.10 |
411 |
13:22:24 |
564.10 |
1,190 |
13:22:24 |
564.10 |
472 |
13:23:38 |
564.20 |
3,139 |
13:23:38 |
564.20 |
2,000 |
13:23:38 |
564.20 |
1,210 |
13:23:43 |
564.20 |
1,044 |
13:23:43 |
564.20 |
3,271 |
13:23:56 |
564.20 |
1,663 |
13:25:33 |
564.30 |
1,549 |
13:25:33 |
564.30 |
120 |
13:25:33 |
564.30 |
541 |
13:25:33 |
564.30 |
1,796 |
13:25:33 |
564.30 |
1,156 |
13:25:33 |
564.30 |
1,138 |
13:25:33 |
564.30 |
87 |
13:26:43 |
564.30 |
1,116 |
13:26:48 |
564.30 |
1,044 |
13:26:48 |
564.30 |
220 |
13:26:48 |
564.30 |
137 |
13:26:48 |
564.30 |
2,603 |
13:26:48 |
564.20 |
1,210 |
13:27:28 |
564.20 |
1,298 |
13:27:29 |
564.20 |
222 |
13:27:29 |
564.20 |
1,935 |
13:28:04 |
564.20 |
4,792 |
13:28:04 |
564.20 |
1,187 |
13:28:15 |
564.20 |
2,085 |
13:28:15 |
564.20 |
418 |
13:28:15 |
564.20 |
1,000 |
13:28:15 |
564.20 |
512 |
13:28:20 |
564.20 |
2,059 |
13:28:20 |
564.20 |
274 |
13:28:24 |
564.10 |
2,936 |
13:28:24 |
564.10 |
1,282 |
13:29:10 |
564.10 |
550 |
13:29:10 |
564.20 |
1,222 |
13:29:10 |
564.20 |
2,565 |
13:29:10 |
564.20 |
1,063 |
13:29:10 |
564.20 |
400 |
13:29:10 |
564.20 |
679 |
13:29:59 |
564.10 |
1,957 |
13:29:59 |
564.10 |
2,242 |
13:29:59 |
564.10 |
1,046 |
13:31:11 |
564.00 |
5,630 |
13:31:11 |
564.00 |
1,000 |
13:31:11 |
564.00 |
283 |
13:31:13 |
563.80 |
5,552 |
13:31:24 |
563.80 |
2,905 |
13:31:25 |
563.80 |
400 |
13:31:26 |
563.80 |
2,000 |
13:31:30 |
563.80 |
200 |
13:31:30 |
563.80 |
1,042 |
13:31:30 |
563.80 |
2,773 |
13:32:02 |
563.70 |
1,000 |
13:32:02 |
563.70 |
354 |
13:35:34 |
564.00 |
5,283 |
13:36:44 |
563.90 |
4,977 |
13:36:58 |
564.10 |
371 |
13:36:58 |
564.10 |
130 |
13:36:58 |
564.10 |
1,258 |
13:36:58 |
564.10 |
2,641 |
13:37:03 |
564.10 |
2,542 |
13:37:03 |
564.10 |
1,149 |
13:37:53 |
564.20 |
3,877 |
13:37:53 |
564.20 |
1,127 |
13:38:32 |
564.20 |
148 |
13:38:32 |
564.20 |
1,269 |
13:38:32 |
564.20 |
1,758 |
13:38:32 |
564.20 |
805 |
13:38:32 |
564.20 |
2,306 |
13:38:35 |
564.10 |
1,015 |
13:38:35 |
564.10 |
1,753 |
13:39:26 |
564.00 |
1,047 |
13:39:27 |
564.10 |
2,587 |
13:39:27 |
564.10 |
872 |
13:39:31 |
564.10 |
2,331 |
13:39:31 |
564.10 |
238 |
13:39:39 |
564.10 |
225 |
13:39:39 |
564.10 |
1,644 |
13:39:39 |
564.10 |
1,133 |
13:39:39 |
564.10 |
2,443 |
13:40:27 |
564.00 |
4,100 |
13:40:27 |
564.00 |
1,159 |
13:40:50 |
564.00 |
3,300 |
13:40:50 |
564.00 |
1,123 |
13:41:11 |
563.80 |
1,000 |
13:43:08 |
563.70 |
1,000 |
13:43:08 |
563.70 |
4,270 |
13:44:34 |
563.60 |
1,188 |
13:44:34 |
563.60 |
562 |
13:44:34 |
563.60 |
4,127 |
13:44:34 |
563.60 |
1,890 |
13:45:21 |
563.50 |
2,999 |
13:45:22 |
563.50 |
1,247 |
13:48:38 |
563.10 |
1,210 |
13:48:38 |
563.10 |
551 |
13:48:38 |
563.10 |
2,484 |
13:48:38 |
563.10 |
1,403 |
13:49:28 |
563.40 |
4,761 |
13:49:46 |
563.40 |
5,096 |
13:49:46 |
563.40 |
534 |
13:49:46 |
563.40 |
1,000 |
13:49:46 |
563.40 |
134 |
13:49:52 |
563.20 |
3,948 |
13:50:38 |
563.20 |
2,035 |
13:50:46 |
563.10 |
4,034 |
13:50:46 |
563.10 |
100 |
13:50:46 |
563.10 |
1,027 |
13:51:31 |
562.90 |
5,417 |
13:51:34 |
562.80 |
2,679 |
13:51:36 |
562.80 |
655 |
13:51:53 |
562.70 |
1,496 |
13:52:45 |
562.70 |
5,120 |
13:52:50 |
562.70 |
1,722 |
13:52:50 |
562.70 |
1,305 |
13:52:50 |
562.70 |
750 |
13:52:50 |
562.70 |
385 |
13:52:50 |
562.70 |
805 |
13:53:00 |
562.60 |
1,317 |
13:53:14 |
562.50 |
6,133 |
13:53:14 |
562.50 |
1,072 |
13:53:23 |
562.40 |
2,298 |
13:53:43 |
562.50 |
650 |
13:53:53 |
562.50 |
3,170 |
13:54:03 |
562.50 |
383 |
13:54:16 |
562.50 |
3,368 |
13:55:18 |
562.40 |
2,000 |
13:55:18 |
562.40 |
1,000 |
13:55:18 |
562.40 |
1,758 |
13:55:18 |
562.40 |
130 |
13:55:18 |
562.40 |
554 |
13:55:57 |
562.10 |
4,842 |
13:55:57 |
562.10 |
423 |
13:57:11 |
562.70 |
5,630 |
13:57:12 |
562.70 |
1,000 |
13:57:12 |
562.70 |
214 |
13:57:27 |
562.60 |
966 |
13:57:31 |
562.60 |
1,205 |
13:58:42 |
562.60 |
2,141 |
13:59:25 |
562.30 |
1,711 |
13:59:33 |
562.30 |
2,501 |
13:59:56 |
562.30 |
1,327 |
13:59:56 |
562.30 |
350 |
13:59:56 |
562.30 |
350 |
13:59:56 |
562.30 |
709 |
14:00:49 |
562.60 |
1,432 |
14:00:49 |
562.60 |
3,266 |
14:01:32 |
562.80 |
746 |
14:01:32 |
562.80 |
1,266 |
14:01:32 |
562.80 |
1,237 |
14:01:32 |
562.80 |
1,000 |
14:01:32 |
562.80 |
2,000 |
14:01:39 |
562.90 |
5,284 |
14:01:50 |
562.90 |
4,782 |
14:01:50 |
562.90 |
1,796 |
14:04:26 |
563.20 |
1,146 |
14:04:46 |
563.20 |
814 |
14:04:46 |
563.20 |
159 |
14:04:46 |
563.20 |
1,949 |
14:05:28 |
563.10 |
3,466 |
14:05:44 |
563.20 |
2,639 |
14:06:22 |
563.10 |
5,334 |
14:08:33 |
563.20 |
540 |
14:09:33 |
563.20 |
2,246 |
14:10:13 |
563.30 |
226 |
14:10:13 |
563.30 |
1,128 |
14:10:13 |
563.30 |
1,455 |
14:10:13 |
563.30 |
835 |
14:10:13 |
563.30 |
1,758 |
14:10:13 |
563.30 |
411 |
14:10:13 |
563.30 |
1,900 |
14:10:13 |
563.30 |
116 |
14:10:13 |
563.30 |
1,681 |
14:11:23 |
563.00 |
1,033 |
14:11:23 |
563.00 |
2,500 |
14:11:24 |
563.00 |
1,000 |
14:11:24 |
563.00 |
1,269 |
14:11:24 |
563.00 |
174 |
14:12:58 |
562.90 |
4,040 |
14:12:58 |
562.90 |
1,222 |
14:12:58 |
562.90 |
21 |
14:14:39 |
563.00 |
4,303 |
14:14:40 |
563.00 |
1,281 |
14:19:41 |
563.20 |
1,186 |
14:19:41 |
563.20 |
1,000 |
14:19:42 |
563.20 |
1,375 |
14:19:42 |
563.20 |
130 |
14:19:46 |
563.20 |
2,000 |
14:19:46 |
563.20 |
51 |
14:21:06 |
563.20 |
5,323 |
14:21:29 |
563.30 |
3,834 |
14:21:29 |
563.30 |
1,796 |
14:25:03 |
563.70 |
1,179 |
14:25:42 |
563.90 |
239 |
14:26:11 |
563.90 |
3,170 |
14:26:12 |
563.90 |
2,000 |
14:26:12 |
563.90 |
1,000 |
14:26:12 |
563.90 |
1,305 |
14:26:12 |
563.90 |
1,325 |
14:27:19 |
563.90 |
4,644 |
14:27:19 |
563.90 |
912 |
14:28:11 |
563.80 |
1,550 |
14:28:11 |
563.80 |
450 |
14:28:11 |
563.80 |
229 |
14:28:11 |
563.80 |
1,000 |
14:28:11 |
563.80 |
1,150 |
14:28:11 |
563.80 |
1,155 |
14:28:11 |
563.80 |
420 |
14:28:16 |
563.80 |
2,000 |
14:28:16 |
563.80 |
1,000 |
14:28:16 |
563.80 |
1,101 |
14:28:16 |
563.80 |
1,107 |
14:28:16 |
563.80 |
1,257 |
14:28:16 |
563.80 |
399 |
14:29:43 |
563.60 |
4,222 |
14:30:05 |
563.60 |
1,210 |
14:30:05 |
563.50 |
4,999 |
14:30:06 |
563.60 |
2,708 |
14:30:06 |
563.60 |
4,409 |
14:30:08 |
563.40 |
1,210 |
14:30:08 |
563.40 |
2,344 |
14:30:11 |
563.30 |
1,358 |
14:30:17 |
563.30 |
2,550 |
14:30:17 |
563.30 |
437 |
14:30:18 |
563.30 |
1,000 |
14:30:28 |
563.50 |
314 |
14:30:28 |
563.50 |
1,170 |
14:30:28 |
563.50 |
130 |
14:30:28 |
563.50 |
1,000 |
14:30:30 |
563.40 |
2,863 |
14:30:33 |
563.40 |
1,879 |
14:30:42 |
562.90 |
1,758 |
14:30:42 |
562.90 |
1,000 |
14:30:42 |
562.90 |
692 |
14:30:42 |
563.00 |
2,000 |
14:30:42 |
563.00 |
180 |
14:30:48 |
563.00 |
5,630 |
14:30:48 |
563.00 |
2,000 |
14:30:53 |
563.10 |
95 |
14:30:53 |
563.10 |
1,163 |
14:30:53 |
563.10 |
1,519 |
14:30:53 |
563.10 |
1,050 |
14:30:53 |
563.10 |
1,116 |
14:30:53 |
563.10 |
687 |
14:31:01 |
563.20 |
290 |
14:31:01 |
563.20 |
1,000 |
14:31:01 |
563.20 |
81 |
14:31:11 |
563.20 |
1,688 |
14:31:11 |
563.20 |
3,942 |
14:31:12 |
563.10 |
1,440 |
14:31:13 |
563.10 |
252 |
14:31:25 |
563.10 |
2,749 |
14:31:25 |
563.10 |
950 |
14:31:25 |
563.10 |
1,196 |
14:31:25 |
563.10 |
1,000 |
14:31:25 |
563.10 |
1,749 |
14:31:28 |
563.10 |
1,288 |
14:31:28 |
563.10 |
1,099 |
14:31:28 |
563.10 |
699 |
14:32:20 |
563.20 |
2,000 |
14:32:20 |
563.20 |
1,000 |
14:32:20 |
563.20 |
854 |
14:32:25 |
563.20 |
1,127 |
14:32:25 |
563.20 |
1,000 |
14:32:55 |
563.10 |
1,788 |
14:33:09 |
563.10 |
1,317 |
14:33:28 |
563.50 |
1,597 |
14:33:33 |
563.50 |
1,198 |
14:33:33 |
563.50 |
1,197 |
14:33:33 |
563.50 |
819 |
14:33:57 |
563.80 |
5,630 |
14:33:57 |
563.80 |
2,000 |
14:33:57 |
563.80 |
1,131 |
14:33:57 |
563.80 |
6,752 |
14:34:02 |
563.80 |
2,000 |
14:34:02 |
563.80 |
2,597 |
14:34:02 |
563.80 |
1,245 |
14:34:02 |
563.80 |
106 |
14:34:20 |
563.70 |
4,517 |
14:35:42 |
564.10 |
210 |
14:35:42 |
564.10 |
1,139 |
14:35:42 |
564.10 |
3,145 |
14:35:42 |
564.10 |
1,107 |
14:36:03 |
564.10 |
570 |
14:36:03 |
564.10 |
750 |
14:36:22 |
564.00 |
668 |
14:36:22 |
564.00 |
1,147 |
14:36:22 |
564.00 |
2,000 |
14:36:22 |
564.00 |
1,180 |
14:36:22 |
564.00 |
1,671 |
14:36:37 |
564.00 |
133 |
14:36:37 |
564.00 |
1,900 |
14:36:37 |
564.00 |
2,000 |
14:36:37 |
564.00 |
953 |
14:36:48 |
563.80 |
1,500 |
14:36:58 |
563.80 |
352 |
14:36:58 |
563.80 |
352 |
14:36:58 |
563.80 |
396 |
14:37:03 |
563.80 |
232 |
14:37:03 |
563.80 |
1,136 |
14:37:03 |
563.80 |
1,141 |
14:37:26 |
563.90 |
1,032 |
14:37:26 |
563.90 |
1,911 |
14:37:26 |
563.90 |
643 |
14:37:26 |
563.90 |
879 |
14:37:31 |
563.90 |
2,679 |
14:37:31 |
563.90 |
1,078 |
14:37:31 |
563.90 |
73 |
14:37:31 |
563.90 |
235 |
14:37:31 |
563.90 |
1,056 |
14:37:31 |
563.90 |
981 |
14:37:31 |
563.90 |
1,482 |
14:37:31 |
563.90 |
222 |
14:37:38 |
563.80 |
1,615 |
14:37:39 |
563.80 |
1,500 |
14:37:39 |
563.80 |
910 |
14:39:14 |
563.80 |
350 |
14:39:14 |
563.80 |
5,280 |
14:39:28 |
564.00 |
1,269 |
14:39:52 |
564.00 |
731 |
14:39:52 |
564.00 |
1,179 |
14:39:52 |
564.00 |
3,542 |
14:39:56 |
564.00 |
2,000 |
14:39:56 |
564.00 |
1,243 |
14:39:57 |
564.00 |
2,000 |
14:39:57 |
564.00 |
554 |
14:40:02 |
564.00 |
2,779 |
14:40:02 |
564.00 |
2,000 |
14:40:02 |
564.00 |
1,122 |
14:40:02 |
564.00 |
116 |
14:40:07 |
564.00 |
2,000 |
14:40:07 |
564.00 |
1,773 |
14:40:07 |
564.00 |
1,103 |
14:40:07 |
564.00 |
1,141 |
14:40:07 |
564.00 |
2,772 |
14:40:28 |
564.00 |
1,079 |
14:40:28 |
564.00 |
1,904 |
14:40:33 |
564.00 |
96 |
14:40:33 |
564.00 |
1,124 |
14:40:33 |
564.00 |
1,170 |
14:40:33 |
564.00 |
2,025 |
14:42:46 |
563.90 |
2,292 |
14:42:46 |
563.90 |
1,774 |
14:42:54 |
563.80 |
1,824 |
14:43:23 |
563.70 |
4,335 |
14:45:31 |
563.40 |
5,456 |
14:45:40 |
563.50 |
1,000 |
14:45:40 |
563.50 |
1,166 |
14:45:40 |
563.50 |
1,201 |
14:45:40 |
563.50 |
1,222 |
14:45:45 |
563.40 |
1,222 |
14:45:45 |
563.40 |
996 |
14:46:37 |
563.20 |
2,000 |
14:46:37 |
563.20 |
1,139 |
14:46:47 |
563.30 |
351 |
14:46:47 |
563.30 |
2,223 |
14:47:37 |
563.30 |
77 |
14:47:37 |
563.30 |
1,159 |
14:47:37 |
563.30 |
144 |
14:47:37 |
563.30 |
1,758 |
14:47:37 |
563.30 |
2,775 |
14:47:37 |
563.30 |
13 |
14:48:08 |
563.20 |
1,827 |
14:48:13 |
563.20 |
557 |
14:48:18 |
563.10 |
2,000 |
14:48:18 |
563.10 |
352 |
14:48:18 |
563.10 |
1,149 |
14:48:56 |
563.00 |
1,289 |
14:48:56 |
563.00 |
2,352 |
14:48:56 |
563.00 |
237 |
14:48:57 |
563.00 |
1,224 |
14:49:09 |
562.60 |
1,000 |
14:49:09 |
562.60 |
2,000 |
14:49:09 |
562.60 |
2,630 |
14:49:09 |
562.60 |
1,000 |
14:49:21 |
562.60 |
4,428 |
14:50:12 |
562.60 |
200 |
14:50:12 |
562.60 |
4,223 |
14:50:12 |
562.60 |
56 |
14:50:12 |
562.60 |
100 |
14:51:30 |
562.20 |
5,630 |
14:51:45 |
562.30 |
5,044 |
14:51:45 |
562.30 |
586 |
14:52:03 |
562.60 |
1,761 |
14:52:12 |
562.40 |
1,000 |
14:52:12 |
562.40 |
2,000 |
14:52:25 |
562.60 |
1,895 |
14:53:30 |
562.40 |
1,618 |
14:53:48 |
562.40 |
1,418 |
14:53:48 |
562.40 |
950 |
14:53:48 |
562.40 |
43 |
14:53:49 |
562.40 |
1,457 |
14:54:43 |
562.60 |
300 |
14:55:57 |
563.50 |
2,000 |
14:56:19 |
563.60 |
1,600 |
14:56:19 |
563.60 |
2,600 |
14:56:19 |
563.60 |
1,430 |
14:56:21 |
563.60 |
2,614 |
14:56:33 |
563.90 |
1,507 |
14:56:33 |
563.90 |
1,758 |
14:56:33 |
563.90 |
866 |
14:56:33 |
563.90 |
1,000 |
14:56:38 |
563.70 |
1,918 |
14:57:22 |
563.80 |
802 |
14:57:28 |
564.00 |
19 |
14:57:37 |
564.00 |
1,500 |
14:57:37 |
564.00 |
1,167 |
14:58:21 |
564.10 |
732 |
14:58:29 |
564.30 |
3,916 |
14:58:34 |
564.30 |
1,000 |
14:58:34 |
564.30 |
245 |
14:58:37 |
564.30 |
3,676 |
14:58:37 |
564.30 |
1,954 |
14:58:56 |
564.00 |
2,000 |
14:58:56 |
564.00 |
2,000 |
14:58:56 |
564.00 |
130 |
14:58:56 |
564.00 |
35 |
14:58:56 |
564.00 |
1,465 |
14:59:28 |
564.10 |
143 |
14:59:28 |
564.10 |
48 |
14:59:28 |
564.10 |
415 |
14:59:28 |
564.10 |
1,395 |
14:59:33 |
564.10 |
677 |
14:59:33 |
564.10 |
957 |
14:59:33 |
564.10 |
776 |
14:59:33 |
564.10 |
411 |
14:59:33 |
564.10 |
477 |
14:59:33 |
564.10 |
184 |
14:59:33 |
564.10 |
221 |
14:59:38 |
564.10 |
529 |
14:59:38 |
564.10 |
2,775 |
14:59:38 |
564.10 |
2,443 |
14:59:56 |
563.70 |
4,836 |
15:00:08 |
563.60 |
2,000 |
15:00:08 |
563.60 |
1,000 |
15:00:08 |
563.60 |
1,299 |
15:00:09 |
563.60 |
806 |
15:00:28 |
563.70 |
1,246 |
15:00:28 |
563.70 |
2,056 |
15:00:28 |
563.70 |
2,328 |
15:00:28 |
563.70 |
1,025 |
15:00:28 |
563.70 |
378 |
15:01:13 |
563.80 |
691 |
15:01:13 |
563.80 |
1,400 |
15:01:13 |
563.80 |
1,166 |
15:01:13 |
563.80 |
144 |
15:01:13 |
563.80 |
144 |
15:01:18 |
563.80 |
2,000 |
15:01:18 |
563.80 |
571 |
15:02:09 |
563.90 |
2,000 |
15:02:09 |
564.00 |
1,767 |
15:02:09 |
564.00 |
1,000 |
15:02:09 |
564.00 |
863 |
15:02:09 |
563.90 |
2,000 |
15:02:16 |
563.90 |
2,000 |
15:02:21 |
563.90 |
1,716 |
15:02:24 |
563.90 |
3,211 |
15:02:24 |
563.90 |
630 |
15:02:27 |
563.90 |
1,313 |
15:03:53 |
563.80 |
3,685 |
15:03:53 |
563.80 |
1,203 |
15:04:50 |
563.70 |
5,053 |
15:04:52 |
563.70 |
1,703 |
15:06:13 |
563.90 |
4,079 |
15:06:14 |
563.80 |
1,000 |
15:06:19 |
563.80 |
411 |
15:06:19 |
563.80 |
2,134 |
15:06:19 |
563.80 |
1,000 |
15:06:19 |
563.80 |
1,839 |
15:07:37 |
564.00 |
1,900 |
15:07:37 |
564.00 |
2,878 |
15:07:37 |
564.00 |
1,000 |
15:08:02 |
564.00 |
2,000 |
15:08:02 |
564.00 |
3,464 |
15:08:47 |
564.00 |
1,251 |
15:08:47 |
564.00 |
1,673 |
15:08:47 |
564.00 |
411 |
15:08:47 |
564.00 |
1,679 |
15:08:47 |
564.00 |
380 |
15:09:26 |
564.00 |
229 |
15:09:26 |
564.00 |
1,158 |
15:09:26 |
564.00 |
299 |
15:09:26 |
564.00 |
843 |
15:09:26 |
564.00 |
1,000 |
15:09:30 |
563.90 |
1,198 |
15:09:30 |
563.90 |
1,304 |
15:10:56 |
563.70 |
178 |
15:10:56 |
563.70 |
3,976 |
15:11:25 |
563.90 |
1,276 |
15:11:25 |
563.90 |
1,305 |
15:11:30 |
563.90 |
750 |
15:11:30 |
563.90 |
1,281 |
15:11:30 |
563.90 |
1,031 |
15:11:30 |
563.90 |
470 |
15:11:30 |
563.90 |
1,000 |
15:11:30 |
563.90 |
685 |
15:11:38 |
563.90 |
2,872 |
15:11:38 |
563.90 |
194 |
15:11:43 |
563.90 |
1,257 |
15:11:43 |
563.90 |
3 |
15:11:43 |
563.90 |
251 |
15:12:42 |
564.10 |
1,252 |
15:13:01 |
564.10 |
3,266 |
15:13:21 |
564.20 |
5,630 |
15:13:21 |
564.20 |
1,157 |
15:14:14 |
564.20 |
3,406 |
15:14:14 |
564.20 |
1,000 |
15:14:14 |
564.20 |
1,813 |
15:14:59 |
564.40 |
2,706 |
15:14:59 |
564.40 |
1,166 |
15:14:59 |
564.40 |
565 |
15:14:59 |
564.40 |
515 |
15:14:59 |
564.40 |
306 |
15:16:00 |
564.10 |
3,248 |
15:16:00 |
564.10 |
830 |
15:16:46 |
564.30 |
1,604 |
15:17:31 |
564.30 |
4,252 |
15:17:50 |
564.30 |
588 |
15:17:50 |
564.30 |
750 |
15:18:17 |
564.10 |
4,808 |
15:19:11 |
564.50 |
2,000 |
15:19:16 |
564.70 |
2,000 |
15:19:34 |
564.70 |
1,279 |
15:19:46 |
564.80 |
3,476 |
15:19:46 |
564.80 |
1,724 |
15:22:06 |
565.60 |
1,839 |
15:22:06 |
565.60 |
386 |
15:22:30 |
565.90 |
4,344 |
15:22:30 |
565.90 |
702 |
15:22:50 |
566.00 |
2,000 |
15:22:50 |
566.00 |
1,257 |
15:22:50 |
566.00 |
618 |
15:22:55 |
566.00 |
1,919 |
15:23:01 |
566.00 |
5,410 |
15:23:15 |
566.10 |
608 |
15:23:15 |
566.10 |
1,803 |
15:23:15 |
566.10 |
1,257 |
15:23:20 |
566.10 |
1,181 |
15:23:20 |
566.10 |
1,235 |
15:23:35 |
565.90 |
4,147 |
15:23:49 |
565.80 |
181 |
15:23:49 |
565.80 |
354 |
15:23:49 |
565.80 |
987 |
15:24:26 |
565.70 |
100 |
15:24:26 |
565.70 |
900 |
15:24:48 |
565.70 |
200 |
15:24:48 |
565.70 |
2,861 |
15:25:00 |
565.70 |
750 |
15:25:00 |
565.70 |
186 |
15:25:00 |
565.70 |
644 |
15:25:41 |
565.80 |
1,154 |
15:25:46 |
565.80 |
183 |
15:25:46 |
565.80 |
755 |
15:25:46 |
565.80 |
1,246 |
15:25:51 |
565.80 |
623 |
15:25:51 |
565.80 |
1,599 |
15:25:57 |
565.80 |
1,599 |
15:25:59 |
565.80 |
3,153 |
15:28:08 |
565.60 |
680 |
15:28:08 |
565.60 |
1,000 |
15:28:08 |
565.60 |
2,000 |
15:28:08 |
565.60 |
1,269 |
15:28:08 |
565.60 |
130 |
15:28:13 |
565.60 |
1,521 |
15:28:56 |
565.80 |
1,479 |
15:28:56 |
565.80 |
208 |
15:28:56 |
565.80 |
310 |
15:28:56 |
565.80 |
618 |
15:28:56 |
565.80 |
1,729 |
15:28:56 |
565.80 |
931 |
15:29:13 |
565.90 |
1,900 |
15:29:13 |
565.90 |
712 |
15:29:18 |
565.90 |
225 |
15:29:18 |
565.90 |
955 |
15:29:23 |
565.90 |
2,000 |
15:29:23 |
565.90 |
41 |
15:30:25 |
565.90 |
1,230 |
15:30:25 |
565.90 |
3,441 |
15:30:25 |
565.90 |
300 |
15:30:25 |
565.90 |
74 |
15:31:55 |
565.90 |
301 |
15:32:45 |
566.00 |
398 |
15:32:45 |
566.00 |
346 |
15:32:45 |
566.00 |
367 |
15:32:50 |
566.00 |
1,199 |
15:32:51 |
565.90 |
2,103 |
15:32:51 |
565.80 |
1,000 |
15:32:51 |
565.80 |
1,281 |
15:32:51 |
565.80 |
1,230 |
15:32:51 |
565.80 |
2,000 |
15:32:51 |
565.80 |
119 |
15:32:55 |
565.80 |
448 |
15:32:55 |
565.80 |
665 |
15:32:55 |
565.80 |
2,000 |
15:32:55 |
565.80 |
1,000 |
15:32:55 |
565.80 |
1,230 |
15:32:58 |
565.80 |
995 |
15:33:00 |
565.80 |
1,324 |
15:33:02 |
565.80 |
214 |
15:33:03 |
565.80 |
3,121 |
15:33:04 |
565.80 |
1,257 |
15:33:54 |
565.30 |
181 |
15:34:04 |
565.30 |
977 |
15:34:07 |
565.20 |
1,274 |
15:34:09 |
565.10 |
1,861 |
15:34:47 |
565.30 |
1,000 |
15:34:47 |
565.30 |
2,000 |
15:34:50 |
565.30 |
700 |
15:34:50 |
565.30 |
100 |
15:34:50 |
565.30 |
982 |
15:35:17 |
565.10 |
2,000 |
15:35:18 |
565.10 |
1,000 |
15:35:18 |
565.10 |
250 |
15:35:18 |
565.10 |
1,230 |
15:35:18 |
565.10 |
1,150 |
15:36:02 |
565.30 |
1,094 |
15:36:02 |
565.30 |
750 |
15:36:07 |
565.40 |
154 |
15:36:07 |
565.40 |
1,000 |
15:36:28 |
565.40 |
1,210 |
15:36:28 |
565.40 |
4,420 |
15:36:30 |
565.30 |
555 |
15:36:30 |
565.30 |
1,280 |
15:36:37 |
565.30 |
245 |
15:36:37 |
565.30 |
5,027 |
15:36:57 |
565.30 |
1,139 |
15:37:32 |
565.00 |
5,520 |
15:37:45 |
564.60 |
1,786 |
15:37:45 |
564.60 |
1,079 |
15:37:49 |
564.60 |
1,618 |
15:37:56 |
564.60 |
1,000 |
15:37:56 |
564.60 |
1,288 |
15:38:39 |
564.20 |
1,000 |
15:38:51 |
564.20 |
2,000 |
15:38:52 |
564.20 |
1,000 |
15:39:40 |
564.50 |
1,800 |
15:39:45 |
564.50 |
941 |
15:39:45 |
564.50 |
1,245 |
15:39:45 |
564.50 |
1,000 |
15:39:45 |
564.50 |
2,000 |
15:39:50 |
564.50 |
2,000 |
15:39:50 |
564.50 |
1,245 |
15:39:50 |
564.50 |
907 |
15:39:50 |
564.50 |
754 |
15:40:05 |
564.40 |
1,197 |
15:40:05 |
564.40 |
2,000 |
15:40:12 |
564.50 |
2,000 |
15:40:12 |
564.50 |
145 |
15:40:36 |
564.60 |
2,000 |
15:40:47 |
564.60 |
2,806 |
15:41:36 |
564.50 |
22 |
15:42:01 |
564.50 |
2,232 |
15:42:07 |
564.50 |
3,398 |
15:42:21 |
564.50 |
479 |
15:42:21 |
564.50 |
772 |
15:43:01 |
564.60 |
5,268 |
15:43:16 |
564.80 |
2,042 |
15:43:16 |
564.80 |
1,744 |
15:44:07 |
565.20 |
1,050 |
15:44:07 |
565.20 |
400 |
15:44:22 |
565.30 |
3,545 |
15:45:13 |
565.20 |
3,122 |
15:45:13 |
565.20 |
538 |
15:45:13 |
565.20 |
1,970 |
15:45:14 |
565.20 |
409 |
15:45:20 |
565.10 |
541 |
15:45:20 |
565.10 |
1,230 |
15:45:58 |
564.70 |
3,061 |
15:47:06 |
564.30 |
5,630 |
15:47:06 |
564.30 |
2,000 |
15:47:11 |
564.30 |
1,031 |
15:47:11 |
564.30 |
1,147 |
15:47:16 |
564.30 |
1,101 |
15:47:16 |
564.30 |
477 |
15:47:16 |
564.30 |
1,000 |
15:47:16 |
564.30 |
1,643 |
15:47:16 |
564.30 |
942 |
15:47:30 |
564.20 |
648 |
15:47:30 |
564.20 |
837 |
15:47:30 |
564.20 |
1,137 |
15:48:07 |
564.10 |
4,501 |
15:48:08 |
564.20 |
2,747 |
15:48:17 |
564.20 |
3,264 |
15:48:40 |
564.20 |
1,218 |
15:49:52 |
564.40 |
4,159 |
15:50:12 |
564.30 |
2,000 |
15:50:46 |
564.40 |
1,910 |
15:50:46 |
564.40 |
2,554 |
15:52:00 |
564.30 |
4,732 |
15:52:01 |
564.30 |
1,529 |
15:53:07 |
564.30 |
4,253 |
15:53:32 |
564.40 |
257 |
15:53:32 |
564.40 |
1,437 |
15:53:32 |
564.40 |
3,936 |
15:53:37 |
564.40 |
1,152 |
15:54:22 |
564.40 |
1,562 |
15:54:22 |
564.40 |
307 |
15:54:27 |
564.40 |
6,000 |
15:54:27 |
564.40 |
1,000 |
15:54:27 |
564.40 |
2,000 |
15:54:27 |
564.40 |
557 |
15:55:05 |
564.60 |
1,072 |
15:55:05 |
564.60 |
1,567 |
15:55:10 |
564.60 |
1,001 |
15:55:38 |
565.00 |
2,417 |
15:55:42 |
565.10 |
400 |
15:55:42 |
565.10 |
1,025 |
15:55:52 |
565.20 |
1,424 |
15:56:25 |
565.40 |
2,089 |
15:56:25 |
565.40 |
1,900 |
15:56:25 |
565.40 |
696 |
15:56:38 |
565.40 |
780 |
15:57:20 |
565.50 |
4,644 |
15:57:38 |
565.40 |
695 |
15:57:38 |
565.40 |
752 |
15:57:53 |
565.30 |
5,277 |
15:57:57 |
565.30 |
4,821 |
15:58:05 |
565.20 |
1,901 |
15:58:20 |
565.30 |
4,610 |
15:58:28 |
565.30 |
5,000 |
15:58:28 |
565.30 |
968 |
15:58:41 |
565.60 |
496 |
15:58:41 |
565.60 |
1,023 |
15:58:41 |
565.60 |
1,615 |
15:58:56 |
565.50 |
2,812 |
15:58:56 |
565.50 |
2,232 |
15:58:56 |
565.50 |
1,500 |
15:58:56 |
565.50 |
1,120 |
15:58:56 |
565.50 |
466 |
15:59:07 |
565.40 |
1,825 |
15:59:17 |
565.30 |
2,704 |
16:00:04 |
565.30 |
3,555 |
16:00:04 |
565.30 |
1,267 |
16:00:59 |
565.90 |
1,992 |
16:00:59 |
565.90 |
235 |
16:01:04 |
565.90 |
2,000 |
16:01:09 |
565.90 |
411 |
16:01:09 |
565.90 |
411 |
16:01:14 |
566.00 |
382 |
16:01:32 |
566.10 |
2,000 |
16:01:32 |
566.10 |
550 |
16:01:37 |
566.10 |
2,000 |
16:01:37 |
566.10 |
411 |
16:01:40 |
566.00 |
2,000 |
16:01:40 |
566.00 |
1,922 |
16:01:43 |
566.00 |
1,930 |
16:02:16 |
565.60 |
3,459 |
16:02:29 |
565.60 |
1,475 |
16:02:30 |
565.60 |
1,229 |
16:02:52 |
565.60 |
606 |
16:02:56 |
565.70 |
3,437 |
16:02:56 |
565.70 |
424 |
16:03:03 |
565.80 |
1,058 |
16:03:05 |
565.70 |
3,652 |
16:03:08 |
565.60 |
4,897 |
16:03:08 |
565.60 |
1,159 |
16:03:08 |
565.60 |
167 |
16:03:13 |
565.60 |
923 |
16:03:13 |
565.60 |
402 |
16:03:39 |
565.50 |
4,601 |
16:04:01 |
565.40 |
1,062 |
16:04:04 |
565.40 |
4,445 |
16:04:04 |
565.40 |
1,185 |
16:04:08 |
565.30 |
4,313 |
16:04:35 |
565.60 |
716 |
16:05:05 |
566.10 |
2,000 |
16:05:05 |
566.10 |
1,000 |
16:05:10 |
566.10 |
2,093 |
16:05:17 |
566.00 |
1,000 |
16:05:17 |
566.00 |
429 |
16:05:21 |
565.80 |
1,288 |
16:05:21 |
565.80 |
2,181 |
16:05:25 |
565.80 |
614 |
16:05:25 |
565.80 |
656 |
16:07:11 |
566.10 |
871 |
16:07:11 |
566.10 |
4,513 |
16:07:24 |
566.00 |
2,000 |
16:07:24 |
566.00 |
3,612 |
16:07:24 |
566.00 |
1,516 |
16:07:58 |
565.90 |
3,784 |
16:08:06 |
565.70 |
451 |
16:08:06 |
565.70 |
1,662 |
16:08:06 |
565.70 |
388 |
16:08:06 |
565.70 |
2,324 |
16:08:13 |
565.80 |
1,233 |
16:08:13 |
565.80 |
426 |
16:08:38 |
565.90 |
4,311 |
16:08:38 |
565.90 |
1,600 |
16:08:38 |
565.90 |
71 |
16:10:10 |
565.90 |
3,694 |
16:10:10 |
565.90 |
1,916 |
16:10:33 |
565.80 |
572 |
16:10:33 |
565.80 |
3,813 |
16:11:18 |
565.60 |
1,400 |
16:11:18 |
565.60 |
3,886 |
16:11:19 |
565.60 |
1,436 |
16:12:08 |
565.80 |
4,430 |
16:12:22 |
565.80 |
2,850 |
16:12:22 |
565.80 |
2,321 |
16:12:22 |
565.80 |
1,707 |
16:13:16 |
565.70 |
2,668 |
16:13:16 |
565.70 |
1,000 |
16:13:16 |
565.70 |
1,098 |
16:14:03 |
565.70 |
992 |
16:14:11 |
565.80 |
2,000 |
16:14:12 |
565.80 |
1,000 |
16:14:12 |
565.80 |
1,613 |
16:15:00 |
566.00 |
1,838 |
16:15:00 |
566.00 |
2,636 |
16:15:05 |
565.90 |
2,496 |
16:15:05 |
565.90 |
67 |
16:15:05 |
565.90 |
4,621 |
16:15:17 |
566.00 |
159 |
16:15:17 |
566.00 |
3,138 |
16:15:17 |
566.00 |
581 |
16:15:17 |
566.00 |
390 |
16:15:33 |
565.90 |
1,198 |
16:16:00 |
565.70 |
2,211 |
16:16:00 |
565.70 |
1,000 |
16:16:05 |
565.70 |
2,561 |
16:16:05 |
565.70 |
1,584 |
16:16:12 |
565.70 |
2,924 |
16:16:30 |
565.80 |
1,408 |
16:16:38 |
565.80 |
2,314 |
16:16:39 |
565.80 |
2,329 |
16:17:30 |
565.60 |
3,483 |
16:17:35 |
565.60 |
1,000 |
16:17:35 |
565.60 |
1,852 |
16:17:51 |
565.60 |
2,000 |
16:17:51 |
565.60 |
2,000 |
16:17:51 |
565.60 |
1,000 |
16:17:51 |
565.60 |
130 |
16:17:51 |
565.60 |
67 |
16:18:02 |
565.30 |
5,081 |
16:18:17 |
565.30 |
1,000 |
16:18:17 |
565.30 |
456 |
16:18:39 |
565.50 |
1,364 |
16:18:39 |
565.50 |
1,598 |
16:18:39 |
565.50 |
1 |
16:18:39 |
565.50 |
718 |
16:18:39 |
565.50 |
141 |
16:18:39 |
565.50 |
128 |
16:18:39 |
565.50 |
572 |
16:18:39 |
565.50 |
26 |
16:18:40 |
565.50 |
133 |
16:18:40 |
565.50 |
31 |
16:18:46 |
565.50 |
672 |
16:18:46 |
565.50 |
127 |
16:18:46 |
565.50 |
25 |
16:19:01 |
565.60 |
2,000 |
16:19:01 |
565.60 |
1,584 |
16:19:01 |
565.60 |
882 |
16:19:01 |
565.60 |
168 |
16:19:01 |
565.60 |
32 |
16:19:05 |
565.60 |
605 |
16:19:06 |
565.60 |
115 |
16:19:06 |
565.60 |
22 |
16:19:06 |
565.60 |
170 |
16:19:07 |
565.60 |
35 |
16:19:19 |
565.60 |
56 |
16:19:32 |
565.70 |
909 |
16:19:33 |
565.70 |
172 |
16:19:36 |
565.70 |
529 |
16:19:37 |
565.70 |
100 |
16:19:37 |
565.70 |
19 |
16:19:50 |
565.70 |
202 |
16:19:50 |
565.70 |
38 |
16:19:59 |
565.60 |
180 |
16:19:59 |
565.60 |
34 |
This announcement will also be available on HSBC's website at www.hsbc.com/sea
Enquiries to:
Loren Wulfsohn
Shareholder Services Team
+ 44 (0) 207 991 8918