Stefan Bernstein explains how the EU/Greenland critical raw materials partnership benefits GreenRoc. Watch the full video here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksHSBC Holdings Regulatory News (HSBA)

Share Price Information for HSBC Holdings (HSBA)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 619.00
Bid: 619.20
Ask: 619.30
Change: 4.00 (0.65%)
Spread: 0.10 (0.016%)
Open: 618.80
High: 627.50
Low: 618.00
Prev. Close: 615.00
HSBA Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

28 Oct 2016 18:10

RNS Number : 8006N
HSBC Holdings PLC
28 October 2016
 

 

HSBC HOLDINGS PLC

 

28 October 2016

 

Transaction in own shares

HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.

Date of purchase:

28 October 2016

Number of ordinary shares of US$0.50 each purchased:

3,960,411

Highest price paid per share:

£6.2550

Lowest price paid per share:

£6.1640

Volume weighted average price paid per share:

£6.2081

Following the purchase of these shares, the Company holds 185,337,632 of its ordinary shares in treasury and has 19,880,423,436 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,880,423,436. 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

08:01:02

620.60

1,205

08:01:04

620.60

219

08:01:04

620.60

1,105

08:01:07

620.70

1,256

08:01:14

620.60

2,287

08:01:17

620.70

1,180

08:01:17

620.70

139

08:01:47

620.80

3,036

08:01:47

620.80

1,035

08:01:47

620.70

2,278

08:01:50

620.60

3,096

08:01:56

620.40

1,174

08:02:14

620.10

4,074

08:02:19

620.70

1,415

08:02:37

620.50

1,262

08:02:40

620.30

734

08:02:40

620.30

987

08:02:49

620.50

1,373

08:02:54

620.50

25

08:03:00

620.60

404

08:03:00

620.60

2,430

08:03:07

620.60

434

08:03:07

620.60

1,383

08:03:12

620.60

1,404

08:03:16

620.60

593

08:03:16

620.60

813

08:03:21

620.60

2,005

08:03:23

620.60

3,544

08:03:23

620.60

1,179

08:03:35

620.30

1,278

08:03:55

620.90

1,493

08:03:59

620.90

107

08:03:59

620.90

1,108

08:03:59

620.50

1,119

08:03:59

620.60

395

08:04:01

620.50

3,834

08:04:31

620.30

3,323

08:04:32

620.40

3,962

08:04:55

620.80

10

08:05:00

620.80

1,688

08:05:00

620.80

903

08:05:02

620.60

3,330

08:05:02

620.40

257

08:05:02

620.40

257

08:05:02

620.60

1,401

08:05:02

620.60

29

08:05:11

620.50

2,388

08:05:24

620.40

1,816

08:05:29

620.40

1,582

08:05:39

620.40

1,613

08:05:47

620.40

600

08:05:47

620.40

200

08:05:47

620.40

200

08:05:52

620.00

4,534

08:05:55

619.80

734

08:05:55

619.80

1,414

08:05:55

619.70

1,287

08:06:27

619.60

3,159

08:06:27

619.60

1,401

08:07:14

620.20

870

08:07:15

620.10

5,351

08:07:20

620.30

247

08:07:21

620.30

870

08:07:21

620.30

1,132

08:07:26

620.30

1,688

08:07:30

620.50

1,930

08:07:30

620.50

4,935

08:07:31

620.50

3,200

08:07:31

620.50

800

08:07:31

620.50

455

08:07:36

620.60

2,017

08:07:49

620.30

18

08:07:49

620.30

870

08:07:49

620.30

447

08:07:54

620.30

99

08:07:57

620.20

2,926

08:08:00

620.40

1,169

08:08:01

620.40

609

08:08:01

620.40

550

08:08:05

620.40

218

08:08:05

620.40

1,778

08:08:05

620.40

1,198

08:08:08

620.20

100

08:08:08

620.20

257

08:08:08

620.20

550

08:08:08

620.30

264

08:08:24

620.10

550

08:08:27

620.20

550

08:08:28

620.20

550

08:08:28

620.20

843

08:08:31

620.10

550

08:08:35

620.20

535

08:08:36

620.20

550

08:08:37

620.20

1,079

08:08:44

620.20

550

08:08:44

620.20

1,770

08:08:46

620.20

550

08:08:46

620.20

1,019

08:08:49

620.20

550

08:08:49

620.10

2,000

08:09:00

620.10

31

08:09:00

620.20

1,005

08:09:00

620.20

538

08:09:04

620.20

373

08:09:04

620.20

1,044

08:09:08

620.10

3,548

08:09:11

620.00

1,170

08:09:22

620.20

1,156

08:09:22

620.20

1,578

08:09:22

620.20

633

08:09:29

620.10

1,164

08:09:29

620.10

1,455

08:09:49

620.30

455

08:09:49

620.30

1,836

08:09:57

620.30

1,340

08:09:57

620.30

2,284

08:10:01

620.20

1,613

08:10:15

620.10

1,268

08:10:15

620.10

3,210

08:10:16

620.00

1,270

08:10:30

619.70

1,524

08:10:51

619.90

4,038

08:10:51

619.90

790

08:10:51

619.90

1,505

08:11:05

619.80

364

08:11:05

619.80

864

08:11:10

620.00

1,333

08:11:20

620.00

1,320

08:11:25

620.00

1,155

08:11:33

620.20

1,337

08:11:39

620.30

1,293

08:11:45

620.40

1,201

08:11:48

620.50

1,958

08:11:50

620.50

101

08:11:50

620.50

100

08:11:50

620.50

1,130

08:11:53

620.50

1,239

08:11:56

620.50

1,229

08:12:00

620.50

1,407

08:12:05

620.60

1,084

08:12:05

620.60

102

08:12:07

620.50

1,666

08:12:08

620.50

1,600

08:12:12

620.50

1,338

08:12:15

620.50

1,170

08:12:21

620.50

4,077

08:12:24

620.40

2,009

08:12:38

620.60

1,245

08:12:38

620.60

1,400

08:12:38

620.60

152

08:12:51

620.60

2,000

08:12:51

620.60

67

08:12:51

620.50

660

08:12:51

620.60

1,452

08:12:58

620.50

1,234

08:13:01

620.40

87

08:13:01

620.40

518

08:13:01

620.40

371

08:13:01

620.40

328

08:13:17

620.40

3,339

08:13:17

620.40

1,354

08:13:31

620.30

1,374

08:13:36

620.10

1,152

08:13:37

620.20

1,400

08:13:37

620.20

103

08:13:46

620.30

2,553

08:14:07

620.30

3,738

08:14:07

620.30

2,607

08:14:17

620.40

1,511

08:14:30

620.40

1,294

08:14:31

620.40

2,840

08:14:37

620.10

2,126

08:14:46

620.20

1,010

08:14:46

620.20

315

08:14:46

620.20

282

08:14:48

620.20

1,372

08:15:00

620.10

1,275

08:15:00

620.10

544

08:15:00

620.10

1,088

08:15:00

620.10

235

08:15:04

620.00

235

08:15:04

620.00

323

08:15:04

620.00

586

08:15:14

619.90

1,477

08:15:21

619.80

1,302

08:15:21

619.80

544

08:15:21

619.80

958

08:15:29

619.60

1,259

08:15:33

619.40

1,242

08:15:39

619.20

1,262

08:15:56

619.50

1,242

08:15:57

619.50

2,000

08:15:57

619.50

710

08:16:02

619.50

126

08:16:02

619.50

3,358

08:16:02

619.40

858

08:16:02

619.40

890

08:16:02

619.40

43

08:16:19

619.40

1,110

08:16:19

619.40

726

08:16:26

619.50

1,567

08:16:26

619.40

2,232

08:16:33

619.30

290

08:16:33

619.30

461

08:16:33

619.30

473

08:16:40

619.00

1,303

08:17:00

619.30

1,777

08:17:00

619.30

223

08:17:08

619.30

41

08:17:08

619.30

277

08:17:08

619.30

1,880

08:17:08

619.30

2,021

08:17:09

619.30

2,464

08:17:41

619.30

3,033

08:17:42

619.30

1,678

08:17:45

619.30

25

08:17:45

619.30

1,277

08:17:50

619.40

405

08:17:50

619.40

1,000

08:17:55

619.40

3,689

08:17:55

619.40

1,000

08:17:55

619.40

2,000

08:17:55

619.40

47

08:18:19

619.40

1,684

08:18:46

619.50

2,000

08:18:49

619.50

2,000

08:18:49

619.50

590

08:19:02

619.50

4,666

08:19:02

619.50

2,000

08:19:02

619.50

773

08:19:02

619.50

1,000

08:19:02

619.50

415

08:19:11

619.50

1,843

08:19:15

619.50

1,280

08:19:22

619.60

1,796

08:19:29

619.60

17

08:19:30

619.60

4,353

08:19:33

619.50

773

08:19:33

619.50

2,260

08:19:33

619.40

247

08:19:33

619.40

420

08:19:33

619.40

257

08:19:33

619.40

226

08:19:55

619.50

420

08:19:55

619.50

731

08:20:00

619.50

840

08:20:00

619.50

330

08:20:01

619.40

3,187

08:20:02

619.30

2,123

08:20:11

619.20

1,154

08:20:15

619.10

2,372

08:20:23

619.20

2,000

08:20:23

619.20

912

08:20:35

619.10

2,279

08:20:40

619.10

1,567

08:21:07

619.30

4,557

08:21:07

619.30

2,000

08:21:07

619.30

1,000

08:21:07

619.30

299

08:21:07

619.30

623

08:21:19

619.40

3,472

08:21:26

619.50

1,154

08:21:26

619.50

1,170

08:21:31

619.50

2,498

08:21:51

619.60

2,479

08:21:51

619.60

1,000

08:21:51

619.60

1,414

08:22:08

619.60

1,203

08:22:14

619.70

290

08:22:27

619.80

1,875

08:22:27

619.80

1,447

08:22:27

619.80

937

08:22:30

619.80

2,000

08:22:33

619.70

2,871

08:22:33

619.70

1,000

08:22:33

619.70

1,494

08:22:37

619.70

198

08:22:37

619.70

664

08:22:37

619.70

429

08:22:42

619.70

5

08:22:44

619.70

246

08:22:44

619.70

964

08:23:08

619.80

2,000

08:23:13

619.80

1,447

08:23:15

619.80

1,171

08:23:20

619.80

972

08:23:20

619.80

599

08:23:49

619.90

583

08:23:50

619.90

583

08:23:50

619.90

2,000

08:23:50

619.90

1,001

08:23:51

619.90

2,000

08:23:51

619.90

1,400

08:23:52

619.90

1,896

08:23:58

620.00

583

08:24:14

620.10

550

08:24:14

620.10

2,000

08:24:14

620.10

256

08:24:14

620.10

1,178

08:24:16

620.10

920

08:24:16

620.10

1,000

08:24:16

620.10

841

08:24:20

620.10

1,000

08:24:20

620.10

735

08:24:28

620.20

1,289

08:24:41

620.40

987

08:24:41

620.40

1,400

08:24:41

620.40

278

08:24:44

620.40

722

08:24:44

620.40

695

08:24:50

620.40

1,383

08:24:58

620.40

2,458

08:24:58

620.40

1,200

08:24:58

620.40

1,200

08:24:58

620.40

2,000

08:24:58

620.40

209

08:25:14

620.40

3,241

08:25:14

620.30

500

08:25:14

620.30

1,000

08:25:14

620.40

1,000

08:25:14

620.40

725

08:25:20

620.30

1,403

08:25:36

620.30

3,121

08:25:36

620.30

80

08:25:36

620.30

1,000

08:25:36

620.30

1,320

08:25:50

620.40

2,000

08:25:50

620.40

890

08:25:50

620.40

644

08:26:04

620.30

1,325

08:26:04

620.30

2,000

08:26:04

620.30

1,000

08:26:04

620.30

561

08:26:07

620.20

1,269

08:26:26

620.20

1,000

08:26:26

620.20

1,703

08:26:26

620.10

1,885

08:26:26

620.10

257

08:26:26

620.10

257

08:26:26

620.10

1,098

08:26:42

620.20

2,676

08:26:42

620.20

880

08:26:42

620.20

1,000

08:26:42

620.20

551

08:26:49

620.20

1,319

08:27:00

620.10

1,438

08:27:00

620.10

1,300

08:27:00

620.10

1,637

08:27:06

620.00

1,299

08:27:22

620.10

2,669

08:27:34

620.30

1,409

08:27:38

620.30

451

08:27:38

620.30

802

08:27:42

620.30

304

08:27:42

620.30

949

08:27:46

620.30

51

08:27:46

620.30

172

08:27:46

620.30

1,030

08:27:48

620.20

770

08:27:58

620.30

1,259

08:27:59

620.20

3,653

08:27:59

620.20

1,000

08:27:59

620.20

2,000

08:27:59

620.20

450

08:28:08

620.20

1,200

08:28:08

620.20

1,470

08:28:28

620.30

231

08:28:33

620.30

193

08:28:33

620.30

3,482

08:28:39

620.30

3,944

08:28:39

620.30

1,100

08:28:39

620.30

1,079

08:28:48

620.30

1,376

08:28:48

620.30

1,491

08:28:53

620.20

2,699

08:29:16

620.20

3,722

08:29:16

620.10

2,000

08:29:17

620.10

403

08:29:37

620.10

476

08:29:45

620.30

1,490

08:29:45

620.30

956

08:29:50

620.30

2,000

08:29:55

620.30

4,948

08:30:01

620.30

2,702

08:30:20

620.30

890

08:30:20

620.30

298

08:30:26

620.30

1,766

08:30:26

620.30

1,300

08:30:26

620.30

1,223

08:30:26

620.30

980

08:30:27

620.30

5

08:30:27

620.30

574

08:30:27

620.30

1,253

08:30:39

620.20

1,320

08:30:39

620.10

1,000

08:30:39

620.10

836

08:30:42

620.00

1,344

08:31:02

619.80

1,600

08:31:02

619.80

700

08:31:02

619.80

1,000

08:31:02

619.80

1,000

08:31:02

619.80

573

08:31:26

620.00

57

08:31:31

620.00

42

08:31:31

620.00

1,000

08:31:31

620.00

1,000

08:31:31

620.00

1,400

08:31:31

620.00

1,000

08:31:45

620.10

1,065

08:31:45

620.10

696

08:31:50

620.10

304

08:31:50

620.10

1,029

08:31:55

620.10

1,000

08:31:55

620.10

521

08:31:59

620.10

975

08:32:07

620.10

1,200

08:32:07

620.10

885

08:32:12

620.10

1,000

08:32:12

620.10

756

08:32:13

620.00

2,204

08:32:13

620.00

1,400

08:32:13

620.00

1,634

08:32:33

620.10

3,108

08:32:33

620.10

1,287

08:32:46

620.00

3,634

08:32:51

619.90

1,199

08:32:51

619.80

257

08:32:51

619.80

257

08:32:51

619.80

887

08:33:03

619.90

1,976

08:33:19

620.00

596

08:33:19

620.00

888

08:33:19

620.00

1,832

08:33:23

619.90

1,748

08:33:34

619.90

160

08:33:39

620.00

1,900

08:33:39

620.00

1,902

08:33:47

619.80

2,856

08:33:48

619.80

1,425

08:34:09

619.90

1,264

08:34:15

619.90

1,994

08:34:15

619.90

1,160

08:34:22

619.80

1,994

08:34:22

619.70

1,000

08:34:22

619.70

380

08:34:36

619.80

897

08:34:36

619.80

600

08:34:36

619.80

1,585

08:34:39

619.80

1,309

08:34:48

619.90

1,734

08:34:48

619.90

1,003

08:35:05

620.00

42

08:35:05

620.00

1,984

08:35:20

620.10

367

08:35:20

620.10

855

08:35:20

620.10

1,200

08:35:20

620.10

700

08:35:26

620.00

2,843

08:35:26

620.00

2,526

08:35:40

619.90

1,204

08:35:43

619.90

190

08:35:43

619.90

1,927

08:35:50

619.80

1,199

08:35:50

619.80

183

08:35:58

619.80

2,091

08:36:14

619.80

45

08:36:14

619.80

2,055

08:36:14

619.80

1,000

08:36:14

619.80

1,000

08:36:14

619.80

349

08:36:23

619.70

1,428

08:36:36

619.80

135

08:36:36

619.80

211

08:36:37

619.80

2,991

08:37:01

619.70

3,322

08:37:01

619.70

1,000

08:37:01

619.70

1,000

08:37:01

619.70

1,262

08:37:19

619.60

2,825

08:37:19

619.60

1,662

08:37:32

619.70

3,058

08:37:39

619.60

1,690

08:37:46

619.60

115

08:38:04

619.80

34

08:38:07

620.00

1,245

08:38:14

620.00

1,286

08:38:21

620.00

1,000

08:38:21

620.00

1,000

08:38:21

620.00

787

08:38:26

620.00

87

08:38:33

620.00

1,885

08:38:33

620.00

2,963

08:38:35

620.00

887

08:38:35

620.00

2,610

08:38:50

620.00

2,916

08:38:53

620.00

1,525

08:39:09

619.90

2,197

08:39:09

619.80

450

08:39:09

619.80

1,491

08:39:09

619.80

98

08:39:16

619.90

798

08:39:16

619.90

764

08:39:16

619.90

763

08:39:16

619.90

84

08:39:31

620.00

123

08:39:31

620.00

239

08:39:31

620.00

2,020

08:39:36

619.90

1,229

08:39:36

619.80

450

08:39:36

619.80

257

08:39:36

619.80

450

08:39:36

619.80

70

08:39:36

619.80

481

08:39:49

619.80

1,569

08:40:12

619.90

100

08:40:15

619.90

65

08:40:16

619.90

300

08:40:18

619.90

200

08:40:20

619.90

100

08:40:56

619.90

340

08:40:56

619.90

680

08:40:56

619.90

1,074

08:40:58

619.90

340

08:40:58

619.90

1,000

08:40:58

619.90

1,000

08:40:58

619.90

2,000

08:40:58

619.90

1,000

08:41:00

620.00

339

08:41:06

620.00

257

08:41:06

620.00

4,859

08:41:06

620.00

1,200

08:41:06

620.00

1,000

08:41:06

620.00

1,000

08:41:06

620.00

549

08:41:07

619.90

1,195

08:41:21

619.90

2,027

08:41:27

619.90

483

08:41:27

619.90

1,535

08:41:39

619.90

225

08:41:39

619.90

450

08:41:39

619.90

650

08:41:39

619.90

1,300

08:41:39

619.90

485

08:41:49

619.90

1,245

08:41:55

619.90

1,681

08:42:12

620.00

3,441

08:42:33

620.10

100

08:42:33

620.10

894

08:42:59

620.10

3,861

08:42:59

620.10

626

08:42:59

620.10

1,000

08:42:59

620.10

723

08:42:59

620.10

1,936

08:43:19

620.10

921

08:43:19

620.10

2,000

08:43:19

620.10

1,198

08:43:19

620.10

1,000

08:43:19

620.10

199

08:43:28

620.10

171

08:43:28

620.10

2,837

08:43:37

620.10

1,547

08:43:37

620.10

1,000

08:43:37

620.10

378

08:43:55

619.90

1,259

08:43:57

619.90

2,766

08:44:14

620.00

1,286

08:44:16

620.00

507

08:44:16

620.00

2,428

08:44:24

620.00

1,405

08:44:43

619.90

918

08:44:45

619.90

450

08:44:59

620.10

3,306

08:44:59

620.10

1,200

08:44:59

620.10

1,100

08:44:59

620.10

694

08:45:06

620.00

63

08:45:06

620.00

1,367

08:45:24

620.20

1,407

08:45:35

620.20

800

08:45:35

620.20

435

08:45:36

620.10

3,829

08:45:44

620.10

2,450

08:45:53

620.00

1,246

08:46:06

620.10

2,413

08:46:06

620.10

2,000

08:46:06

620.10

453

08:46:15

620.10

400

08:46:15

620.10

1,000

08:46:15

620.10

650

08:46:22

620.10

1,152

08:46:33

620.10

949

08:46:33

620.10

1,710

08:46:40

620.10

1,624

08:47:03

620.20

3,661

08:47:24

620.40

253

08:47:24

620.40

1,087

08:47:32

620.50

1,176

08:47:34

620.40

2,573

08:47:43

620.40

1,200

08:47:43

620.40

37

08:47:45

620.30

1,714

08:47:45

620.30

1,200

08:47:45

620.30

1,000

08:47:45

620.30

1,174

08:47:57

620.20

1,388

08:47:57

620.20

550

08:47:57

620.20

1,000

08:47:57

620.20

506

08:48:17

620.30

3,121

08:48:17

620.30

480

08:48:17

620.30

993

08:48:39

620.10

3,467

08:48:47

620.10

235

08:48:47

620.10

15

08:48:47

620.10

729

08:48:47

620.10

130

08:48:48

620.10

1,134

08:48:48

620.10

110

08:48:53

620.00

1,177

08:49:05

619.90

1,226

08:49:05

619.90

1,601

08:49:06

619.90

865

08:49:13

619.80

1,682

08:49:18

619.80

1,466

08:49:39

619.80

1,619

08:49:39

619.80

1,325

08:49:45

619.80

2,454

08:49:45

619.70

1,402

08:50:16

619.70

380

08:50:16

619.70

1,286

08:50:19

619.70

318

08:50:19

619.70

2,000

08:50:19

619.70

1,903

08:50:44

619.70

380

08:50:46

619.70

380

08:50:46

619.70

1,286

08:50:47

619.70

1,650

08:50:47

619.70

727

08:50:47

619.70

1,220

08:50:47

619.70

251

08:50:47

619.70

566

08:51:14

619.60

4,235

08:51:18

619.60

4,404

08:51:18

619.60

1,773

08:51:47

619.70

1,512

08:51:47

619.70

67

08:51:55

619.90

1,301

08:51:58

619.90

99

08:51:58

619.90

1,000

08:51:58

619.90

185

08:52:02

619.90

1,433

08:52:13

619.90

5,426

08:52:20

619.80

3,338

08:52:20

619.80

1,904

08:52:25

619.70

1,161

08:52:33

619.60

1,210

08:52:45

619.60

3,038

08:53:01

619.70

508

08:53:01

619.70

3,364

08:53:21

619.80

1,221

08:53:26

619.80

1,202

08:53:47

619.90

2,000

08:53:47

619.90

390

08:53:47

619.90

1,000

08:53:47

619.90

1,000

08:53:47

619.90

1,000

08:53:47

619.90

162

08:53:52

619.90

1,313

08:53:56

619.80

2,775

08:53:56

619.80

1,000

08:53:56

619.80

1,000

08:53:56

619.80

1,453

08:54:18

619.80

1,000

08:54:18

619.80

153

08:54:25

619.80

1,196

08:54:25

619.80

140

08:54:30

619.80

320

08:54:30

619.80

957

08:54:30

619.80

4

08:54:34

619.70

1,429

08:54:41

619.80

3,678

08:54:41

619.80

1,000

08:54:41

619.80

1,000

08:54:41

619.80

201

08:54:45

619.80

1,420

08:54:58

619.80

1,741

08:54:58

619.80

916

08:54:58

619.80

56

08:55:20

619.90

640

08:55:20

619.90

1,000

08:55:20

619.90

989

08:55:35

619.90

539

08:55:35

619.90

696

08:55:40

619.90

50

08:55:40

619.90

1,006

08:55:40

619.90

99

08:55:45

619.90

1,155

08:55:49

619.90

303

08:55:49

619.90

904

08:55:55

619.90

1,000

08:55:55

619.90

357

08:56:00

619.90

728

08:56:00

619.90

427

08:56:05

619.90

1,000

08:56:05

619.90

343

08:56:10

619.90

57

08:56:10

619.90

1,000

08:56:10

619.90

98

08:56:15

619.90

493

08:56:15

619.90

662

08:56:20

619.90

62

08:56:20

619.90

1,093

08:56:24

619.90

257

08:56:24

619.90

915

08:56:29

619.90

396

08:56:29

619.90

759

08:56:30

619.80

2,973

08:56:30

619.80

1,000

08:56:30

619.80

1,000

08:56:31

619.80

143

08:56:58

619.80

1,217

08:57:03

619.80

806

08:57:03

619.80

348

08:57:08

619.80

218

08:57:08

619.80

937

08:57:10

619.80

910

08:57:10

619.80

159

08:57:12

619.80

3,059

08:57:19

619.80

1,030

08:57:27

619.80

242

08:57:27

619.80

43

08:57:27

619.80

142

08:57:27

619.80

125

08:57:27

619.80

275

08:57:27

619.80

109

08:57:28

619.80

148

08:57:28

619.80

332

08:57:28

619.80

323

08:57:28

619.80

1,000

08:57:28

619.80

981

08:57:53

619.80

1,792

08:58:16

619.80

1,758

08:58:36

619.50

802

08:58:36

619.50

530

08:59:01

619.50

2,356

08:59:01

619.50

1,845

08:59:01

619.50

1,232

08:59:01

619.50

8

08:59:10

619.50

253

08:59:10

619.50

39

08:59:51

619.80

3,439

08:59:51

619.80

1,000

08:59:51

619.80

918

09:00:17

619.70

2,133

09:00:36

619.60

751

09:00:36

619.60

485

09:00:43

619.60

1,329

09:01:21

619.70

2,000

09:01:21

619.70

431

09:01:47

619.60

541

09:01:48

619.60

1,447

09:01:54

619.60

790

09:01:54

619.60

732

09:01:54

619.60

148

09:01:55

619.60

22

09:01:55

619.60

935

09:02:26

619.50

2,600

09:03:09

619.40

1,000

09:03:09

619.40

257

09:03:09

619.40

178

09:03:28

619.30

1,000

09:03:28

619.30

320

09:03:28

619.30

156

09:04:21

619.10

1,683

09:04:31

619.10

1

09:04:31

619.10

2,580

09:05:30

619.40

3,606

09:05:30

619.40

882

09:05:32

619.40

587

09:05:32

619.40

228

09:05:32

619.40

11

09:05:32

619.40

18

09:05:32

619.40

174

09:05:32

619.40

995

09:06:18

619.10

1,254

09:06:58

618.90

2,026

09:07:07

619.10

2,987

09:07:07

619.10

1,469

09:07:17

619.00

2,270

09:07:23

618.90

233

09:07:23

618.90

2,215

09:07:53

618.60

4

09:07:53

618.60

249

09:07:53

618.60

62

09:07:53

618.60

767

09:07:53

618.60

173

09:07:53

618.60

18

09:07:59

618.60

2,000

09:07:59

618.60

337

09:08:04

618.60

1,690

09:08:04

618.50

1,599

09:08:09

618.70

3,563

09:08:09

618.70

1,414

09:08:12

618.70

1,485

09:08:35

618.70

1,000

09:08:35

618.70

1,493

09:08:36

618.60

1,000

09:08:36

618.60

508

09:08:49

618.70

1,755

09:10:44

619.00

2,500

09:10:44

619.00

257

09:10:44

619.00

257

09:10:45

619.00

732

09:10:45

619.00

550

09:11:18

619.20

2,305

09:11:18

619.20

825

09:11:21

619.20

1,152

09:11:21

619.20

3,974

09:11:21

619.20

2,000

09:11:21

619.20

527

09:11:32

619.30

1,153

09:11:32

619.30

1,000

09:11:32

619.30

494

09:11:37

619.20

599

09:11:37

619.20

2,167

09:11:37

619.20

1,161

09:11:49

619.30

1,192

09:12:18

619.40

1,000

09:12:18

619.40

380

09:12:32

619.50

2,000

09:12:32

619.50

719

09:12:35

619.50

7

09:12:35

619.50

378

09:12:35

619.50

1,103

09:12:54

619.60

110

09:12:54

619.60

1,052

09:13:14

619.40

1,000

09:13:14

619.40

1,300

09:13:14

619.40

287

09:13:20

619.30

1,545

09:13:51

619.20

1,100

09:13:51

619.20

1,107

09:13:53

619.30

1,377

09:14:21

619.20

1,100

09:14:21

619.20

176

09:14:28

619.10

1,759

09:14:40

619.10

1,736

09:14:47

619.00

1,295

09:15:12

619.20

855

09:15:12

619.20

1,520

09:15:50

619.30

2,231

09:15:50

619.30

1,897

09:15:50

619.30

1,000

09:15:50

619.30

437

09:16:14

619.20

1,164

09:16:18

619.20

1,959

09:16:51

619.20

17

09:16:51

619.20

338

09:16:51

619.20

135

09:17:31

619.20

416

09:17:31

619.20

915

09:17:52

619.00

416

09:17:52

619.00

832

09:17:52

619.00

18

09:18:23

619.10

100

09:18:23

619.10

446

09:18:23

619.10

432

09:18:23

619.10

2,027

09:18:36

619.10

1,318

09:19:01

618.90

1,478

09:20:02

618.90

53

09:20:02

618.90

222

09:20:02

618.90

375

09:20:02

618.90

722

09:20:32

619.10

1,544

09:20:47

619.20

508

09:20:55

619.20

4,467

09:21:03

619.20

1,544

09:21:56

619.30

2,735

09:22:05

619.30

1,248

09:22:43

619.00

1,000

09:22:43

619.00

595

09:23:25

618.70

1,220

09:23:34

618.70

1,240

09:24:51

619.00

1,510

09:24:55

619.00

3,154

09:25:34

618.90

1,838

09:26:18

618.90

3,546

09:26:20

618.90

846

09:26:20

618.90

2,138

09:26:51

618.70

2,501

09:27:25

618.50

1,388

09:27:29

618.40

2,749

09:27:43

618.30

1,586

09:27:43

618.30

415

09:27:43

618.30

239

09:27:43

618.30

566

09:27:48

618.20

3,014

09:28:11

618.00

1,239

09:28:11

618.00

1,000

09:28:11

618.00

388

09:28:16

617.80

2,140

09:28:50

617.50

1,200

09:28:53

617.50

141

09:28:53

617.50

1,287

09:29:24

617.40

677

09:29:24

617.40

659

09:29:45

617.60

1,000

09:29:45

617.60

950

09:29:45

617.60

348

09:30:02

617.80

15

09:30:02

617.80

613

09:30:02

617.80

1,661

09:30:10

617.70

993

09:30:10

617.70

1,200

09:30:10

617.70

1,657

09:30:10

617.70

430

09:30:10

617.70

1,032

09:30:26

617.60

1,849

09:31:17

618.30

5,002

09:31:18

618.30

1,000

09:31:18

618.30

221

09:31:20

618.30

1,000

09:31:20

618.30

251

09:31:23

618.20

1,736

09:31:23

618.20

179

09:31:23

618.20

291

09:31:52

618.20

2,269

09:31:52

618.00

290

09:31:52

618.00

2,000

09:31:52

618.10

1,100

09:31:52

618.10

527

09:31:53

618.00

290

09:31:59

618.00

390

09:31:59

618.00

1,064

09:31:59

618.00

373

09:31:59

618.00

1,263

09:32:45

618.00

511

09:32:45

618.00

976

09:32:45

618.00

126

09:33:03

618.10

522

09:33:03

618.10

695

09:33:39

618.10

4,328

09:33:39

618.10

1,400

09:33:39

618.10

334

09:33:42

618.00

1,400

09:34:33

617.80

551

09:34:33

617.80

2,607

09:34:33

617.70

1,000

09:34:33

617.70

584

09:34:45

617.60

1,628

09:34:55

617.50

1,385

09:34:56

617.50

2,859

09:35:00

617.50

1,760

09:35:00

617.50

3,015

09:35:02

617.50

1,219

09:35:02

617.50

3,339

09:35:02

617.40

257

09:35:02

617.40

2,000

09:35:02

617.40

207

09:35:08

617.40

4,078

09:35:08

617.40

149

09:35:09

617.40

1,228

09:35:20

617.40

2,000

09:35:20

617.40

3,396

09:35:45

617.30

4,488

09:35:45

617.30

257

09:35:45

617.30

261

09:35:45

617.30

257

09:35:45

617.30

530

09:35:45

617.30

107

09:35:54

617.20

2,223

09:35:57

617.20

3,732

09:36:09

617.30

588

09:36:09

617.30

1,000

09:36:09

617.30

2,221

09:36:10

617.30

531

09:36:10

617.30

29

09:36:10

617.30

1,000

09:36:10

617.30

1,000

09:37:11

617.50

2,407

09:37:11

617.50

1,197

09:37:11

617.50

1,026

09:37:12

617.50

2,000

09:37:12

617.50

2,240

09:37:12

617.50

999

09:37:13

617.50

924

09:37:14

617.50

5,076

09:37:14

617.50

6,815

09:37:24

617.40

1,340

09:37:24

617.40

400

09:37:30

617.40

1,634

09:37:55

617.30

2,503

09:38:52

617.20

2,931

09:38:53

617.20

350

09:38:53

617.20

261

09:38:53

617.20

350

09:38:53

617.20

480

09:38:53

617.20

70

09:39:02

617.20

148

09:39:03

617.20

117

09:39:03

617.20

580

09:39:04

617.20

2,021

09:39:04

617.20

377

09:39:20

617.10

548

09:39:20

617.10

548

09:39:20

617.10

232

09:39:20

617.10

127

09:39:20

617.10

667

09:39:20

617.10

673

09:39:20

617.10

600

09:39:34

616.90

785

09:39:34

616.90

1,000

09:39:34

616.90

2,000

09:39:34

617.00

878

09:39:35

616.90

450

09:39:35

616.90

1,000

09:39:35

616.90

97

09:39:40

617.00

1,701

09:39:40

617.00

299

09:39:40

617.00

1,414

09:39:40

617.00

50

09:39:44

616.90

2,913

09:39:45

616.80

2,905

09:39:45

616.80

393

09:40:03

616.80

161

09:40:03

616.80

594

09:40:03

616.80

3,039

09:40:03

616.80

350

09:40:09

616.80

335

09:40:09

616.80

965

09:40:29

616.70

1,000

09:40:29

616.70

376

09:40:41

616.40

874

09:40:41

616.40

551

09:40:41

616.40

469

09:41:00

616.40

1,000

09:41:00

616.40

1,000

09:41:00

616.40

387

09:42:14

617.00

3,416

09:42:24

617.10

1,198

09:42:33

617.10

2,431

09:43:23

617.30

330

09:43:23

617.30

1,126

09:43:34

617.30

483

09:43:34

617.30

1,049

09:43:34

617.30

1,400

09:43:34

617.30

707

09:43:41

617.20

1,249

09:43:41

617.20

1,000

09:43:41

617.20

171

09:44:10

617.20

3,224

09:44:49

617.50

1,314

09:45:47

617.80

3,849

09:46:21

617.90

2,130

09:46:27

617.90

3,373

09:46:52

618.20

1,973

09:47:10

618.20

4,289

09:47:10

618.20

1,727

09:47:19

618.10

2,111

09:47:42

618.20

2,031

09:47:58

618.20

1,000

09:47:58

618.20

367

09:48:10

618.10

55

09:48:10

618.10

1,447

09:48:45

618.10

15

09:48:45

618.10

646

09:48:45

618.10

1,606

09:49:12

617.80

1,280

09:49:21

617.80

1,334

09:49:49

618.20

475

09:49:49

618.20

963

09:50:24

618.30

2,817

09:50:24

618.30

2,157

09:50:36

618.20

53

09:50:36

618.20

198

09:50:36

618.20

39

09:51:04

618.20

1,204

09:51:53

618.70

840

09:51:53

618.70

529

09:51:59

618.70

2,653

09:52:19

618.60

230

09:52:19

618.60

1,559

09:52:19

618.60

2,000

09:52:19

618.60

85

09:52:40

618.60

2,199

09:53:50

618.50

96

09:53:50

618.50

3,136

09:54:27

619.10

477

09:54:27

619.10

1,117

09:54:36

619.10

1,000

09:54:36

619.10

322

09:54:49

619.00

1,701

09:54:53

619.10

1,448

09:54:58

619.00

4,190

09:54:58

619.00

1,348

09:55:37

619.20

1,000

09:55:37

619.20

1,401

09:55:37

619.20

953

09:55:40

619.20

1,287

09:56:08

619.00

2,064

09:56:08

619.00

1,451

09:56:43

618.90

1,000

09:56:43

618.90

1,000

09:56:43

618.90

22

09:57:05

619.30

1,996

09:57:18

619.30

233

09:57:22

619.30

177

09:57:22

619.30

166

09:57:22

619.30

37

09:57:23

619.30

163

09:57:23

619.30

541

09:57:23

619.30

430

09:57:23

619.30

2,000

09:57:23

619.30

1,001

09:57:23

619.30

174

09:57:23

619.30

288

09:57:28

619.30

1,224

09:57:44

619.20

1,430

09:57:44

619.20

1,429

09:57:57

619.00

1,236

09:57:57

619.00

430

09:57:57

619.00

792

09:58:05

618.80

980

09:58:35

618.70

393

09:58:35

618.70

894

09:59:59

618.80

3,671

09:59:59

618.80

475

09:59:59

618.80

1,617

10:00:35

618.70

724

10:00:35

618.70

1,217

10:00:48

618.70

192

10:00:48

618.70

1,790

10:00:54

618.60

1,162

10:01:48

618.70

55

10:01:48

618.70

2,669

10:01:49

618.70

1,566

10:03:10

618.70

2,503

10:03:48

618.40

500

10:03:48

618.50

685

10:03:52

618.40

935

10:03:55

618.40

1,000

10:04:04

618.40

1,812

10:04:04

618.40

646

10:04:22

618.40

1,808

10:04:42

618.40

11

10:04:42

618.40

1,406

10:05:44

618.50

1,265

10:05:44

618.50

3,120

10:05:55

618.50

918

10:05:55

618.50

1,202

10:05:55

618.50

2,188

10:05:55

618.50

1,333

10:06:12

618.40

1,141

10:06:22

618.40

2,067

10:06:22

618.40

1,112

10:06:22

618.40

39

10:06:22

618.40

64

10:06:22

618.40

647

10:06:22

618.40

600

10:07:01

618.70

1,748

10:07:02

618.70

1,210

10:07:02

618.70

1,384

10:07:45

618.80

2,000

10:07:45

618.80

347

10:08:03

619.00

1,217

10:08:03

619.00

924

10:08:04

619.00

350

10:08:04

619.00

791

10:08:07

619.00

224

10:08:13

619.00

2,145

10:08:15

618.90

1,959

10:08:15

618.90

1,422

10:09:10

618.70

141

10:09:10

618.70

1,257

10:09:41

618.90

1,556

10:09:42

618.90

147

10:09:44

618.80

229

10:09:44

618.80

3,407

10:10:09

618.80

1,441

10:10:09

618.80

1,200

10:10:09

618.80

23

10:10:25

618.80

3,673

10:10:26

618.80

1,659

10:10:52

618.80

1,479

10:11:25

618.80

257

10:11:31

618.80

2,036

10:11:36

618.80

1,506

10:12:10

618.80

2,209

10:12:35

618.80

1,435

10:12:51

618.80

1,561

10:13:44

618.80

2,726

10:14:36

618.80

1,299

10:15:17

618.90

349

10:15:19

619.00

1,587

10:15:19

619.00

1,744

10:15:25

619.00

149

10:15:25

619.00

1,059

10:15:53

619.10

161

10:15:54

619.10

2,000

10:15:54

619.10

40

10:15:57

619.00

3,300

10:15:57

619.00

680

10:16:24

619.50

1,145

10:16:25

619.50

724

10:16:25

619.50

553

10:16:30

619.50

1,100

10:16:30

619.50

191

10:16:30

619.50

161

10:16:36

619.50

1,307

10:16:53

619.60

903

10:16:54

619.60

720

10:17:01

619.50

2,000

10:17:01

619.50

2,121

10:17:01

619.50

410

10:17:01

619.50

500

10:17:01

619.50

410

10:17:01

619.50

331

10:17:02

619.40

1,321

10:17:15

619.50

2,358

10:17:39

619.40

500

10:17:39

619.40

711

10:18:21

619.30

462

10:18:21

619.30

871

10:18:37

619.20

1,169

10:19:25

618.90

1,649

10:20:03

619.00

3,095

10:21:06

619.20

915

10:21:06

619.20

338

10:21:41

619.00

810

10:21:41

619.00

2,066

10:21:49

618.90

1,037

10:21:54

618.90

1,238

10:21:54

618.90

261

10:21:55

618.90

844

10:22:09

618.80

2,203

10:22:20

618.70

261

10:22:20

618.70

257

10:22:20

618.70

257

10:22:20

618.70

2,000

10:22:21

618.70

321

10:22:49

618.70

480

10:22:49

618.70

798

10:23:14

618.70

258

10:23:14

618.70

2,348

10:23:14

618.70

258

10:23:14

618.70

1,079

10:23:58

618.70

1,294

10:24:37

618.70

973

10:24:37

618.70

601

10:25:00

618.80

1,703

10:25:00

618.80

2,054

10:26:16

619.10

4,499

10:26:16

619.10

1,300

10:26:21

619.10

1,292

10:26:36

619.30

1,000

10:26:36

619.30

77

10:26:36

619.30

432

10:26:36

619.30

288

10:26:36

619.30

323

10:26:50

619.40

1,292

10:26:55

619.40

1,868

10:26:58

619.30

2,638

10:27:17

619.30

2,219

10:27:38

619.30

657

10:27:38

619.30

542

10:27:38

619.30

101

10:27:51

619.40

1,714

10:27:51

619.40

2,017

10:27:56

619.40

1,634

10:28:36

619.80

3,401

10:28:42

619.80

1,784

10:28:42

619.80

1,100

10:28:42

619.80

1,026

10:28:42

619.80

2,000

10:28:42

619.80

1,300

10:28:42

619.80

258

10:28:43

619.80

1,400

10:28:43

619.80

1,420

10:28:48

619.70

3,138

10:28:48

619.70

1,714

10:29:01

619.70

911

10:29:22

619.70

1,361

10:29:22

619.70

257

10:29:22

619.70

1,024

10:29:22

619.70

999

10:29:23

619.80

500

10:29:23

619.80

339

10:29:27

619.90

571

10:29:28

619.90

570

10:29:28

619.80

3,692

10:29:28

619.80

500

10:29:28

619.80

500

10:29:28

619.80

1,400

10:29:30

619.80

2,531

10:29:45

619.90

1,570

10:29:52

619.80

2,404

10:29:52

619.80

1,286

10:29:52

619.80

2,816

10:29:59

619.90

1,285

10:29:59

619.90

1,336

10:30:17

619.90

2,000

10:30:17

619.90

239

10:30:45

620.10

287

10:31:00

620.20

2,492

10:31:05

620.20

105

10:31:05

620.20

1,380

10:31:05

620.20

2,492

10:31:13

620.30

1,941

10:31:21

620.20

1,659

10:31:53

620.10

2,935

10:31:53

620.10

360

10:31:53

620.10

725

10:31:53

620.10

360

10:31:53

620.10

276

10:31:53

620.10

119

10:31:53

620.10

741

10:31:53

620.10

566

10:32:08

620.00

466

10:32:08

620.00

813

10:32:25

619.90

2,129

10:32:41

619.80

1,356

10:33:02

619.80

2,003

10:33:08

619.70

410

10:33:08

619.70

945

10:33:27

619.70

5

10:33:35

619.70

1,701

10:33:35

619.70

1,426

10:34:25

619.90

158

10:34:25

619.90

1,030

10:34:25

619.90

1,789

10:34:31

619.80

400

10:34:31

619.80

787

10:35:29

620.20

2,145

10:35:29

620.20

866

10:35:30

620.20

809

10:36:10

620.30

110

10:36:10

620.30

781

10:36:10

620.30

442

10:36:33

620.30

1,534

10:36:51

620.20

1,198

10:36:52

620.20

500

10:36:52

620.20

859

10:37:43

620.30

129

10:37:43

620.30

1,505

10:38:24

620.20

1,638

10:38:49

620.10

370

10:38:49

620.10

871

10:38:49

620.10

428

10:39:17

620.00

1,402

10:39:47

619.60

500

10:39:47

619.60

934

10:39:48

619.50

380

10:39:48

619.50

760

10:39:48

619.50

1,584

10:40:31

619.80

1,406

10:40:41

619.80

2,708

10:40:44

619.70

3,820

10:40:44

619.70

1,211

10:40:53

619.60

2,442

10:41:44

619.80

1,247

10:41:44

619.80

1,300

10:41:44

619.80

500

10:41:44

619.80

123

10:42:33

619.90

3,165

10:42:33

619.80

906

10:42:33

619.80

435

10:43:22

619.80

932

10:43:22

619.80

761

10:43:22

619.80

963

10:43:22

619.80

788

10:43:22

619.80

1,065

10:43:22

619.80

550

10:43:22

619.80

232

10:43:32

619.80

496

10:43:32

619.80

1,388

10:45:27

619.80

3,738

10:45:44

619.70

1,633

10:46:09

619.60

2,241

10:46:52

619.60

971

10:47:27

619.60

1,394

10:47:27

619.60

3,111

10:48:33

619.80

2,964

10:48:33

619.80

391

10:48:39

619.70

64

10:48:39

619.70

2,206

10:49:28

619.50

340

10:49:28

619.50

919

10:50:11

619.40

2,339

10:50:55

619.50

2,803

10:50:55

619.40

1,371

10:51:00

619.40

1,344

10:51:06

619.30

356

10:51:07

619.30

3,821

10:51:12

619.20

1,077

10:51:12

619.20

973

10:51:30

619.10

746

10:51:30

619.10

539

10:51:36

619.00

500

10:51:36

619.00

1,878

10:51:36

619.00

79

10:53:46

619.30

1,383

10:53:46

619.30

1,408

10:54:07

619.20

904

10:54:33

619.30

1,145

10:54:58

619.30

819

10:54:58

619.30

1,542

10:54:58

619.30

667

10:55:35

619.40

42

10:55:35

619.40

1,481

10:56:32

619.10

1,161

10:57:50

619.10

3,618

10:57:54

619.30

1,493

10:58:05

619.40

1,175

10:58:11

619.40

1,101

10:58:33

619.40

2,858

10:58:34

619.40

2,580

10:58:34

619.40

1,025

10:58:34

619.40

146

10:59:09

619.60

2,366

10:59:16

619.50

335

11:00:00

619.40

1,348

11:00:38

619.50

1,246

11:00:50

619.40

4,155

11:00:50

619.40

1,200

11:00:50

619.40

209

11:00:54

619.30

1,477

11:01:08

619.40

929

11:01:19

619.20

1,821

11:02:10

619.30

1,474

11:02:10

619.30

1,279

11:02:56

619.50

2,982

11:02:58

619.50

412

11:02:58

619.50

1,418

11:03:08

619.50

477

11:03:08

619.50

500

11:03:08

619.50

359

11:03:31

619.60

1,417

11:03:31

619.60

500

11:03:31

619.60

2,000

11:03:31

619.60

1,000

11:03:31

619.60

739

11:03:49

619.60

1,070

11:04:54

619.90

1,200

11:05:05

620.00

500

11:05:05

620.00

714

11:05:05

620.00

231

11:05:10

620.00

1,599

11:05:23

619.90

4,383

11:05:34

619.80

3,167

11:05:35

619.80

325

11:05:35

619.80

997

11:05:46

619.80

1,767

11:06:02

619.70

1,195

11:06:02

619.70

124

11:06:07

619.60

1,000

11:06:07

619.60

239

11:06:41

619.80

1,961

11:06:42

619.80

500

11:06:42

619.80

300

11:06:42

619.80

931

11:06:46

619.70

1,151

11:06:46

619.70

2,292

11:06:49

619.60

1,499

11:07:05

619.70

3,819

11:07:41

619.90

1,000

11:07:42

619.90

260

11:07:54

619.90

1,198

11:08:04

619.90

56

11:08:04

619.90

3,926

11:08:12

619.80

2,800

11:09:04

619.50

1,202

11:09:34

619.50

134

11:09:34

619.50

1,174

11:10:01

619.40

2,211

11:10:08

619.30

1,100

11:10:08

619.30

222

11:11:14

619.40

380

11:11:40

619.50

380

11:11:40

619.50

2,000

11:11:40

619.50

248

11:12:28

619.40

188

11:12:28

619.40

2,713

11:12:28

619.40

2,702

11:12:28

619.40

153

11:12:28

619.40

429

11:12:54

619.40

2,809

11:13:41

619.40

1,669

11:13:41

619.40

98

11:14:06

619.40

910

11:14:27

619.40

3,033

11:14:27

619.40

1,307

11:14:27

619.40

290

11:14:27

619.40

2,000

11:14:27

619.40

136

11:14:48

619.40

898

11:15:16

619.60

2,803

11:16:33

619.70

1,463

11:16:33

619.70

1,200

11:16:33

619.70

100

11:16:49

619.70

339

11:16:49

619.70

993

11:17:35

619.30

1,364

11:17:44

619.20

124

11:17:44

619.20

86

11:17:53

619.30

219

11:17:53

619.30

1,058

11:18:15

619.60

2,000

11:18:15

619.60

500

11:18:15

619.60

1,414

11:18:15

619.60

934

11:18:15

619.60

62

11:18:15

619.60

1,810

11:18:16

619.60

1,656

11:18:44

619.50

2,000

11:18:44

619.50

1,414

11:18:44

619.50

840

11:18:44

619.50

561

11:18:44

619.50

1,400

11:18:44

619.50

1,525

11:18:46

619.60

530

11:18:46

619.60

826

11:19:14

619.60

2,000

11:19:14

619.60

1,400

11:19:14

619.60

726

11:19:14

619.60

921

11:19:23

619.60

1,140

11:19:23

619.60

616

11:19:23

619.60

2,587

11:19:50

619.70

77

11:19:50

619.70

3,640

11:19:56

619.70

1,206

11:19:57

619.70

623

11:20:29

619.70

841

11:20:30

619.70

1,324

11:20:30

619.70

750

11:22:24

619.80

4,170

11:22:25

619.80

1,759

11:23:04

619.80

1,497

11:23:19

619.80

16

11:23:19

619.80

1,544

11:23:19

619.80

1,203

11:24:24

619.80

1,373

11:25:48

620.10

2,452

11:26:03

620.00

330

11:26:04

620.00

261

11:26:04

620.00

330

11:26:04

620.00

70

11:26:50

619.70

500

11:26:50

619.70

330

11:26:50

619.70

257

11:26:50

619.70

123

11:27:12

619.80

134

11:27:12

619.80

139

11:27:12

619.80

785

11:27:12

619.80

449

11:27:52

619.90

2,503

11:30:20

619.80

2,279

11:30:21

619.80

1,582

11:30:41

619.80

1,344

11:31:05

619.90

2,235

11:31:05

619.90

500

11:31:05

619.90

727

11:31:21

619.80

290

11:31:21

619.80

1,156

11:33:21

619.60

2,663

11:33:57

619.70

2,193

11:33:59

619.70

1,471

11:35:22

620.10

1,279

11:35:26

620.00

4,877

11:35:26

620.00

350

11:35:27

620.00

206

11:35:27

620.00

736

11:35:28

619.90

1,557

11:36:20

620.50

1,840

11:36:29

620.40

4,678

11:36:30

620.40

3,652

11:37:05

620.30

1,486

11:37:17

620.20

360

11:37:20

620.20

385

11:39:41

620.50

2,000

11:39:41

620.50

500

11:39:41

620.50

781

11:39:41

620.50

500

11:39:41

620.50

80

11:40:14

620.40

1,265

11:41:20

620.00

307

11:41:34

620.00

1,503

11:41:58

619.80

307

11:41:58

619.80

947

11:42:07

620.00

2,000

11:42:47

620.20

800

11:42:47

620.20

500

11:42:47

620.20

482

11:42:52

620.10

2,742

11:42:52

620.10

1,668

11:42:56

620.00

2,636

11:42:56

620.00

1,199

11:43:27

620.00

500

11:43:27

620.00

500

11:43:27

620.00

243

11:43:45

620.10

645

11:44:23

620.10

3,187

11:45:34

620.20

1,686

11:45:34

620.20

596

11:47:39

620.00

281

11:47:39

620.00

1,149

11:47:39

620.00

278

11:48:32

620.10

3,361

11:48:32

620.10

505

11:49:09

620.30

88

11:49:09

620.30

1,106

11:51:02

620.40

3,046

11:51:02

620.40

1,536

11:51:24

620.40

2,142

11:53:45

620.40

1,807

11:55:13

620.30

1,669

11:55:13

620.30

492

11:55:13

620.30

86

11:55:13

620.30

44

11:55:13

620.30

1,503

11:56:19

620.30

2,100

11:56:20

620.30

288

11:56:51

620.30

501

11:56:52

620.30

743

11:57:19

620.10

694

11:57:19

620.10

451

11:58:15

620.00

1,458

11:58:15

620.00

2,456

11:58:16

620.00

72

11:58:16

620.00

1,713

11:59:43

619.90

1,353

12:03:06

620.60

1,679

12:03:13

620.60

2,000

12:03:13

620.60

387

12:03:19

620.60

1,417

12:03:36

620.60

1,443

12:03:39

620.70

1,280

12:03:39

620.70

1,146

12:03:44

620.70

2,000

12:03:44

620.70

109

12:03:50

620.70

500

12:03:50

620.70

765

12:03:54

620.60

2,022

12:03:55

620.60

794

12:03:55

620.60

104

12:03:55

620.60

1,254

12:04:00

620.60

1,340

12:04:00

620.60

1,257

12:04:58

620.60

502

12:05:14

620.70

2,658

12:05:15

620.70

1,322

12:05:27

620.70

1,588

12:05:48

620.90

2,487

12:05:48

620.90

1

12:06:01

620.90

1,267

12:06:18

621.10

2,000

12:06:18

621.10

500

12:06:18

621.10

500

12:06:18

621.10

1,000

12:06:18

621.10

1,376

12:06:18

621.10

500

12:06:18

621.10

500

12:06:18

621.10

843

12:06:18

621.10

804

12:06:19

621.10

1,376

12:06:19

621.10

2,000

12:06:19

621.10

500

12:06:19

621.10

74

12:06:29

621.30

103

12:06:29

621.30

1,927

12:06:53

621.60

2,096

12:06:56

621.60

1,491

12:07:10

621.60

500

12:07:10

621.60

1,248

12:07:12

621.50

3,559

12:07:12

621.50

430

12:07:13

621.50

945

12:07:17

621.50

1,698

12:07:18

621.40

1,999

12:07:20

621.30

1,917

12:08:15

621.30

4,724

12:08:17

621.30

1,877

12:08:35

621.30

299

12:08:37

621.30

295

12:08:44

621.30

1,199

12:09:31

621.30

447

12:09:31

621.30

1,718

12:09:54

621.20

309

12:09:54

621.20

1,093

12:11:00

621.20

2,738

12:12:53

621.30

3,756

12:12:53

621.30

330

12:12:53

621.30

1,054

12:13:13

621.20

1,242

12:13:27

621.20

2,476

12:13:28

621.20

500

12:13:28

621.20

250

12:13:28

621.20

500

12:15:08

621.40

98

12:15:08

621.40

92

12:15:08

621.40

5,027

12:15:29

621.40

2,763

12:15:29

621.40

369

12:16:31

621.70

3,395

12:18:47

622.00

3,390

12:18:47

622.00

1,592

12:18:51

622.00

1,144

12:19:16

621.90

266

12:19:16

621.90

944

12:19:38

621.60

1,247

12:19:38

621.60

532

12:21:46

621.80

1,573

12:22:14

621.80

2,966

12:22:27

621.70

1,213

12:23:13

621.70

1,432

12:23:31

621.60

61

12:23:31

621.60

647

12:23:31

621.60

516

12:23:54

621.50

1,464

12:25:07

621.30

606

12:25:07

621.30

690

12:25:07

621.30

170

12:27:50

622.00

266

12:27:50

622.00

989

12:27:55

622.00

1,578

12:28:16

622.10

1,161

12:28:19

622.10

809

12:28:26

622.10

500

12:28:26

622.10

808

12:28:34

622.20

1,456

12:29:05

622.30

2,595

12:29:06

622.30

2,000

12:29:06

622.30

1,423

12:30:09

622.30

459

12:30:10

622.40

2,552

12:30:11

622.40

1,204

12:30:15

622.30

1,304

12:30:41

622.30

1,286

12:31:18

622.00

1,823

12:31:34

622.00

3,874

12:32:21

622.10

4,394

12:32:21

622.10

335

12:32:27

622.10

1,389

12:32:30

622.10

751

12:32:31

622.10

698

12:32:31

622.10

743

12:32:31

622.10

500

12:32:31

622.10

1,698

12:33:11

622.00

2,104

12:33:31

622.00

4,372

12:33:31

622.00

266

12:33:31

622.00

1,363

12:33:31

622.00

668

12:34:42

621.70

144

12:34:42

621.70

475

12:34:42

621.70

857

12:34:56

621.70

1,651

12:36:35

621.80

360

12:36:35

621.80

4,155

12:36:35

621.80

266

12:37:03

621.80

1,353

12:37:03

621.80

1,540

12:37:04

621.80

1,143

12:37:48

621.90

1,676

12:37:48

621.90

1,251

12:37:48

621.90

2,000

12:37:48

621.90

132

12:37:58

621.80

1,272

12:39:09

621.90

266

12:39:19

622.00

1,639

12:41:11

621.80

266

12:41:11

621.80

266

12:42:30

621.80

1,472

12:43:09

621.90

2,592

12:43:11

621.90

697

12:43:15

622.10

1,346

12:43:15

622.10

654

12:43:15

622.10

1,250

12:43:15

622.10

1,300

12:43:22

622.10

950

12:43:22

622.10

100

12:43:22

622.10

100

12:43:22

622.10

903

12:44:35

622.10

4,391

12:44:57

622.10

2,329

12:45:17

622.00

929

12:45:17

622.00

240

12:46:28

622.00

168

12:46:28

622.00

1,970

12:48:00

621.90

1,282

12:48:11

621.80

3,327

12:48:45

621.70

1,389

12:48:45

621.70

1,285

12:48:45

621.70

2,000

12:48:45

621.70

100

12:48:45

621.70

100

12:48:45

621.70

1,226

12:48:45

621.70

771

12:48:53

621.60

3,426

12:49:55

621.50

480

12:49:55

621.50

897

12:49:55

621.50

266

12:49:56

621.50

1,316

12:50:01

621.40

193

12:50:01

621.40

994

12:50:30

621.40

600

12:50:30

621.40

947

12:51:18

621.10

1,156

12:52:53

620.90

1,245

12:53:34

620.80

582

12:53:49

620.70

2,207

12:55:02

620.70

2,444

12:55:02

620.70

2,228

12:55:02

620.70

2,000

12:55:02

620.70

816

12:55:02

620.70

266

12:55:02

620.70

1,063

12:55:21

620.70

1,858

12:55:49

620.70

1,447

12:55:52

620.60

2,186

12:55:52

620.60

287

12:57:21

620.70

2,207

12:58:28

620.70

1,407

12:59:50

620.30

308

12:59:50

620.30

923

12:59:52

620.30

656

12:59:52

620.30

542

12:59:52

620.30

11

12:59:52

620.30

349

12:59:52

620.30

504

12:59:52

620.30

115

13:00:24

620.20

317

13:00:56

620.20

1,364

13:02:14

620.20

3,848

13:02:42

620.40

1,945

13:02:46

620.40

3,340

13:02:53

620.40

1,572

13:03:13

620.50

1,552

13:03:13

620.40

2,341

13:03:38

620.40

1,190

13:06:36

621.10

3,209

13:06:36

621.10

1,476

13:06:37

621.00

2,991

13:07:09

621.00

1,545

13:08:03

620.90

1,206

13:09:39

620.80

1,155

13:09:39

620.80

845

13:09:39

620.80

330

13:10:44

620.50

1,897

13:11:58

620.10

1,190

13:13:23

620.40

1,688

13:14:40

620.50

100

13:14:40

620.50

100

13:14:40

620.50

100

13:14:40

620.50

100

13:14:41

620.50

100

13:14:41

620.50

100

13:14:41

620.50

100

13:14:41

620.50

100

13:14:42

620.50

100

13:14:42

620.50

100

13:14:43

620.50

42

13:14:45

620.50

500

13:14:45

620.50

500

13:14:45

620.50

742

13:15:32

620.70

1,833

13:15:32

620.70

675

13:15:32

620.70

1,833

13:15:32

620.70

1,200

13:15:32

620.70

1,021

13:16:05

620.60

1,200

13:18:08

620.80

3,320

13:20:05

620.80

400

13:20:05

620.80

933

13:20:39

620.80

2

13:21:03

621.00

2,902

13:21:10

621.00

1,200

13:21:10

621.00

2,274

13:22:14

620.90

2,122

13:22:24

620.80

1,402

13:23:13

620.70

1,483

13:23:13

620.70

215

13:23:24

620.60

1,330

13:23:52

620.50

1,173

13:25:25

620.70

1,764

13:27:39

620.70

3,712

13:27:44

620.80

4,616

13:27:45

620.80

3,744

13:29:42

620.90

1,176

13:29:42

620.90

2,000

13:29:42

621.00

104

13:29:57

621.10

2,000

13:29:57

621.10

774

13:29:57

621.10

532

13:30:00

621.00

1,900

13:30:00

621.00

1,256

13:30:00

621.00

2,388

13:31:46

621.90

1,710

13:31:53

621.80

2,970

13:31:58

621.80

2,601

13:32:00

621.80

2,172

13:32:04

621.80

4,462

13:32:04

621.80

2,000

13:32:04

621.80

797

13:32:04

621.80

500

13:32:04

621.80

692

13:32:15

621.70

1,313

13:32:15

621.60

257

13:32:15

621.70

500

13:32:15

621.70

417

13:32:20

621.40

1,592

13:32:25

621.30

1,903

13:32:39

621.10

1,240

13:33:40

621.00

2,417

13:33:40

621.00

343

13:34:14

620.80

1,287

13:34:31

620.80

748

13:34:31

620.80

188

13:35:17

621.20

2,387

13:35:17

621.20

1,339

13:35:21

621.10

2,255

13:35:42

621.20

1,196

13:35:45

621.10

2,714

13:36:21

621.10

1,364

13:36:21

621.10

557

13:36:38

620.80

1,341

13:36:59

620.50

1,509

13:37:14

620.60

1,173

13:37:14

620.60

82

13:38:07

620.70

1,318

13:38:34

620.60

1,582

13:38:46

620.50

1,468

13:38:53

620.50

1,527

13:39:03

620.40

596

13:39:03

620.40

107

13:39:03

620.40

802

13:39:11

620.20

500

13:39:11

620.20

1,146

13:39:14

620.20

25

13:39:14

620.20

478

13:39:14

620.20

2,607

13:39:22

620.10

1

13:39:22

620.10

400

13:39:22

620.10

1,838

13:40:02

620.30

466

13:40:02

620.30

500

13:40:02

620.30

500

13:40:02

620.30

500

13:40:02

620.30

761

13:40:18

620.20

2,073

13:41:27

620.10

2,242

13:41:33

620.10

1,012

13:41:33

620.10

243

13:41:51

620.10

78

13:41:51

620.10

793

13:41:51

620.10

601

13:41:51

620.10

360

13:41:51

620.10

1,016

13:42:19

620.20

1,202

13:42:19

620.20

100

13:42:26

620.40

1,300

13:42:26

620.40

229

13:42:27

620.40

1,950

13:42:27

620.40

171

13:42:34

620.40

3,085

13:42:41

620.40

1,815

13:42:48

620.50

1,376

13:42:48

620.40

2,629

13:42:48

620.40

1,947

13:43:08

620.30

1,349

13:44:18

620.40

2,048

13:44:48

620.40

2,969

13:46:07

620.50

1,457

13:46:51

620.50

1,181

13:47:10

620.60

1,291

13:47:31

620.70

1,583

13:48:05

620.80

2,133

13:48:05

620.80

3,441

13:48:06

620.80

1,331

13:48:30

620.80

1,402

13:49:05

620.90

1,190

13:49:57

620.90

1,406

13:50:03

620.80

158

13:50:03

620.80

580

13:50:18

620.80

1,454

13:50:57

620.80

3,472

13:51:08

620.70

466

13:51:08

620.70

730

13:51:41

620.70

1,726

13:51:52

620.60

328

13:51:52

620.60

1,843

13:52:13

620.60

2,859

13:52:13

620.60

1,520

13:52:29

620.60

1,488

13:52:43

620.60

70

13:52:43

620.60

1,336

13:53:23

620.60

323

13:53:23

620.60

1,944

13:53:28

620.60

1,195

13:54:17

620.60

289

13:54:18

620.60

887

13:54:18

620.60

1,874

13:54:18

620.60

1,390

13:54:30

620.50

2,130

13:56:24

620.80

1,874

13:56:24

620.80

1,700

13:56:24

620.80

19

13:57:01

621.20

2,000

13:57:01

621.20

202

13:57:08

621.20

2,000

13:57:10

621.10

4,177

13:57:10

621.10

500

13:57:10

621.10

500

13:57:10

621.10

1,050

13:59:25

621.10

1,476

13:59:33

621.20

373

13:59:58

621.30

2,000

13:59:58

621.30

8

14:00:09

621.30

70

14:00:09

621.30

1,429

14:00:30

621.30

1,967

14:00:31

621.30

3,946

14:00:31

621.30

1,337

14:00:31

621.30

438

14:01:09

621.30

2,900

14:01:09

621.30

479

14:01:11

621.20

804

14:01:11

621.20

593

14:02:16

621.20

1,954

14:02:16

621.20

1,474

14:02:30

621.00

1,233

14:03:16

620.80

168

14:03:16

620.80

293

14:03:16

620.80

238

14:03:16

620.80

3,478

14:03:16

620.80

1,478

14:03:33

620.70

1,293

14:03:54

620.70

1,897

14:04:13

620.60

2,305

14:04:13

620.60

1,332

14:04:37

620.50

1,884

14:04:53

620.40

934

14:04:53

620.40

454

14:04:54

620.40

2,083

14:05:21

620.30

2,590

14:05:26

620.10

476

14:05:26

620.10

687

14:05:27

620.10

1,313

14:05:27

620.10

1,207

14:05:30

620.10

1,000

14:05:30

620.10

2,000

14:05:30

620.10

540

14:05:36

620.00

1,169

14:05:39

619.90

1,000

14:05:39

619.90

741

14:05:42

619.90

2,000

14:05:44

620.00

1,297

14:05:47

619.90

1,333

14:05:47

619.90

132

14:05:47

619.90

1,069

14:05:47

619.90

1,000

14:05:47

619.90

1,595

14:05:47

619.90

749

14:06:14

620.10

1,589

14:06:22

620.00

1,799

14:06:43

620.00

1,800

14:06:43

620.00

5

14:07:35

620.20

4,636

14:07:43

620.20

4,459

14:07:44

620.20

614

14:08:11

620.20

1,279

14:08:11

620.20

3,037

14:08:11

620.20

2,000

14:08:11

620.20

1,200

14:08:11

620.20

137

14:09:19

620.20

1,876

14:09:59

620.20

1,250

14:10:05

620.20

2,114

14:10:09

620.20

2,179

14:10:14

620.20

1,498

14:10:18

620.20

244

14:10:19

620.20

588

14:10:19

620.20

1,500

14:10:19

620.20

38

14:10:23

620.10

196

14:10:23

620.10

630

14:10:23

620.10

2,048

14:10:40

620.00

2,058

14:10:50

620.00

2,156

14:11:15

619.90

2,335

14:11:25

619.80

1,151

14:11:34

619.80

2,005

14:11:45

619.80

121

14:11:57

619.80

1,580

14:11:57

619.80

2,662

14:11:57

619.80

1,529

14:12:00

619.70

1,200

14:12:09

619.60

2,300

14:12:45

619.30

1,263

14:12:45

619.30

41

14:13:10

619.50

1,722

14:13:14

619.50

1,994

14:13:49

619.50

1,659

14:14:01

619.50

2,585

14:14:21

619.60

2,988

14:14:24

619.50

1,156

14:14:50

619.60

1,265

14:15:01

619.50

942

14:15:01

619.50

51

14:15:01

619.50

657

14:15:19

619.30

1,602

14:15:31

619.40

2,542

14:15:36

619.40

1,395

14:15:45

619.40

500

14:15:45

619.40

1,711

14:16:01

619.30

1,339

14:16:20

619.40

2,084

14:16:24

619.40

3,242

14:16:54

619.50

1,387

14:16:55

619.50

1,000

14:16:55

619.50

539

14:17:10

619.60

2,000

14:17:15

619.60

1,304

14:17:20

619.60

1,251

14:17:37

619.70

1,488

14:17:37

619.70

1,238

14:17:39

619.70

1,313

14:17:54

619.40

1,175

14:17:59

619.30

1,273

14:18:21

619.50

1,712

14:18:25

619.50

4,110

14:18:56

619.60

3,713

14:19:10

619.70

2,890

14:19:10

619.70

7

14:19:19

619.70

2,583

14:19:40

620.00

1,000

14:19:40

620.00

374

14:19:41

620.00

1,305

14:19:42

620.00

2,190

14:19:42

620.00

642

14:19:42

620.00

790

14:19:42

620.00

463

14:19:44

619.90

4,557

14:19:44

619.90

2

14:20:03

620.10

1,481

14:20:20

620.00

1,000

14:20:20

620.00

1,100

14:20:20

620.00

798

14:20:24

619.90

2,249

14:20:24

619.90

2,162

14:20:45

620.10

2,420

14:20:46

620.10

2,248

14:20:46

620.00

2,084

14:20:49

619.90

1,678

14:21:09

620.00

1,704

14:21:14

619.90

1,892

14:21:14

619.90

25

14:21:39

619.70

1,100

14:22:05

619.70

1,770

14:22:05

619.70

653

14:22:21

619.70

1,155

14:22:50

619.70

1,479

14:23:05

619.80

3,804

14:23:07

619.80

1,840

14:23:20

619.90

1,943

14:23:24

619.90

1,154

14:23:26

619.90

1,364

14:23:35

619.90

1,374

14:23:47

619.90

1,191

14:24:20

619.70

1,600

14:24:30

619.80

1,388

14:24:45

619.80

100

14:24:50

619.80

329

14:24:54

619.80

900

14:24:59

619.80

1,065

14:24:59

619.80

548

14:25:15

619.80

1,058

14:25:25

619.80

1,144

14:25:39

619.80

1,230

14:25:43

619.80

1,407

14:26:05

619.70

1,160

14:26:07

619.70

1,423

14:26:16

619.60

70

14:26:56

619.60

2,436

14:26:59

619.60

700

14:27:05

619.60

500

14:27:30

619.50

1,184

14:27:35

619.50

1,297

14:27:43

619.50

564

14:27:43

619.50

1,450

14:28:32

619.80

268

14:28:32

619.80

4,854

14:28:37

619.70

3,092

14:28:37

619.70

2,000

14:28:37

619.70

1,000

14:28:37

619.70

1,000

14:28:37

619.70

445

14:28:40

619.60

2,149

14:28:50

619.60

34

14:29:11

619.80

3,914

14:29:24

619.90

2,340

14:29:24

619.90

73

14:29:35

619.80

1,761

14:29:46

619.80

439

14:29:50

619.80

2,745

14:30:00

619.80

100

14:30:05

619.80

1,200

14:30:05

619.80

1,709

14:30:05

619.80

1,240

14:30:06

619.80

1,000

14:30:06

619.80

138

14:30:09

619.70

2,119

14:30:25

619.70

1,362

14:30:33

619.70

1,275

14:30:44

620.00

736

14:30:44

620.00

1,000

14:30:44

620.00

1,000

14:30:44

620.00

11

14:30:44

620.00

1,195

14:31:01

620.10

1,877

14:31:03

620.10

1,538

14:31:05

620.00

4,582

14:31:05

620.00

1,800

14:31:05

620.00

2,208

14:31:09

619.90

2,087

14:31:25

619.90

1,142

14:31:37

619.80

454

14:31:37

619.80

1,154

14:31:38

619.80

1,775

14:31:43

619.80

1,817

14:31:43

619.80

1,574

14:31:43

619.70

1,253

14:31:52

619.80

3,000

14:32:09

619.60

1,265

14:32:48

620.00

1,000

14:32:48

620.00

1,100

14:32:48

620.00

1,000

14:32:48

620.00

1,000

14:32:48

620.00

1,000

14:32:49

620.00

1,000

14:32:49

620.00

1,434

14:32:50

620.00

772

14:32:50

620.00

660

14:32:55

619.90

3,179

14:33:00

619.90

3,958

14:33:00

619.90

299

14:33:00

619.90

1,000

14:33:00

619.90

543

14:33:48

620.30

58

14:33:48

620.30

530

14:33:48

620.30

3,972

14:33:48

620.30

1,337

14:33:59

620.30

1,657

14:34:02

620.10

3,313

14:34:17

619.80

1,613

14:34:44

619.70

4,470

14:34:46

619.70

2,045

14:34:51

619.50

1,275

14:34:51

619.50

1,269

14:34:53

619.50

1,415

14:35:15

619.70

2,404

14:35:26

619.80

97

14:35:26

619.80

132

14:35:26

619.80

198

14:35:26

619.80

835

14:35:26

619.80

698

14:35:26

619.80

1,388

14:35:26

619.80

65

14:35:50

619.70

1,269

14:36:28

619.90

1,898

14:36:29

619.90

1,305

14:36:36

619.90

1,197

14:36:49

620.00

516

14:36:49

620.00

1,417

14:37:16

620.20

1,921

14:37:30

620.30

2,562

14:37:33

620.30

1,371

14:38:14

620.40

2,000

14:38:14

620.40

1,087

14:38:51

620.60

2,437

14:39:02

620.60

606

14:39:02

620.60

529

14:39:02

620.60

170

14:39:23

620.70

1,951

14:39:54

620.70

1,409

14:40:18

620.50

2

14:40:18

620.50

64

14:40:19

620.50

2,071

14:40:51

620.70

1,862

14:41:11

620.60

3,336

14:41:14

620.60

2,325

14:41:20

620.40

1,958

14:41:21

620.30

220

14:41:21

620.30

58

14:41:21

620.30

144

14:41:21

620.30

111

14:41:21

620.30

255

14:41:21

620.30

389

14:41:21

620.30

294

14:41:21

620.30

162

14:41:21

620.30

96

14:41:21

620.30

294

14:41:30

620.30

1,322

14:41:31

620.30

485

14:41:31

620.30

99

14:42:21

620.40

1,144

14:42:32

620.40

1,232

14:43:03

620.50

253

14:43:03

620.50

3,923

14:43:03

620.50

1,600

14:43:03

620.50

587

14:43:10

620.40

2,728

14:43:47

620.60

50

14:43:47

620.60

50

14:43:47

620.60

47

14:43:47

620.60

2,117

14:44:04

620.60

2,111

14:44:17

620.60

2,340

14:44:44

620.80

1,883

14:44:44

620.80

2,357

14:44:45

620.80

1,201

14:45:05

620.90

2,491

14:45:06

620.90

1,017

14:45:06

620.90

1,151

14:45:48

621.20

1,521

14:45:53

621.10

270

14:45:53

621.10

1,000

14:45:53

621.10

125

14:45:55

621.20

1,400

14:45:56

621.20

1,200

14:45:56

621.20

135

14:46:01

621.20

3,760

14:46:01

621.20

519

14:46:18

621.20

2,758

14:46:22

621.10

1,297

14:46:42

620.90

568

14:46:42

620.90

1,267

14:47:05

620.60

1,250

14:47:50

620.60

1,271

14:48:21

620.60

719

14:48:28

620.60

1,594

14:48:47

620.50

1,188

14:48:50

620.50

1,143

14:49:15

620.60

3,748

14:49:15

620.60

230

14:49:15

620.60

2,596

14:49:18

620.70

50

14:49:18

620.70

50

14:49:18

620.70

2,250

14:49:19

620.70

50

14:49:19

620.70

50

14:49:19

620.70

50

14:49:19

620.70

50

14:49:19

620.70

2,000

14:49:19

620.70

914

14:49:43

620.70

4,086

14:49:55

620.80

1,158

14:50:00

620.80

1,144

14:50:00

620.80

2,784

14:50:00

620.80

1,350

14:50:02

620.80

368

14:50:03

620.80

1,437

14:50:06

620.70

1,692

14:50:25

620.70

1,145

14:50:26

620.70

1,305

14:51:01

620.70

1,424

14:51:10

620.60

76

14:51:10

620.60

1,449

14:51:10

620.60

1,223

14:51:11

620.60

1,100

14:51:11

620.60

1,745

14:51:11

620.60

148

14:51:39

620.60

1,357

14:51:39

620.60

277

14:51:39

620.60

1,272

14:52:21

620.50

1,600

14:52:21

620.50

400

14:52:21

620.50

1,758

14:52:21

620.50

224

14:52:21

620.50

497

14:52:21

620.50

308

14:52:22

620.50

283

14:52:22

620.50

2,767

14:52:38

620.40

1,367

14:52:52

620.30

2,140

14:52:52

620.30

300

14:52:52

620.30

1,038

14:53:12

620.20

173

14:53:12

620.20

423

14:53:12

620.20

945

14:53:12

620.20

30

14:53:22

620.20

1,759

14:53:43

620.10

21

14:53:43

620.10

2,061

14:53:55

620.10

1,231

14:54:14

620.20

350

14:54:14

620.20

50

14:54:14

620.20

50

14:54:15

620.20

30

14:54:15

620.20

50

14:54:54

620.70

1,000

14:54:54

620.70

1,000

14:54:54

620.70

50

14:54:54

620.70

50

14:54:54

620.70

1,005

14:54:59

620.70

45

14:54:59

620.70

50

14:54:59

620.70

1,000

14:55:02

620.70

1,905

14:55:03

620.70

1,143

14:55:20

620.60

2,971

14:55:20

620.60

590

14:55:20

620.60

1,000

14:55:20

620.60

1,000

14:55:20

620.60

354

14:55:25

620.50

1,590

14:55:33

620.40

2,282

14:55:58

620.50

703

14:55:58

620.50

949

14:55:59

620.60

50

14:55:59

620.60

50

14:56:22

620.80

3,896

14:56:22

620.80

1,000

14:56:22

620.80

2,000

14:56:22

620.80

1,000

14:56:22

620.80

48

14:56:38

620.80

2,782

14:57:08

620.80

2,353

14:57:09

620.80

1,383

14:57:09

620.80

2,525

14:57:10

620.80

1,388

14:57:10

620.80

621

14:57:16

620.80

2,427

14:58:04

620.70

1,840

14:58:21

620.90

1,400

14:58:22

620.90

767

14:58:23

620.90

500

14:58:23

620.90

1,311

14:58:41

621.00

1,147

14:58:54

621.20

1,414

14:59:26

621.20

2,000

14:59:52

621.30

100

14:59:52

621.30

50

14:59:52

621.30

50

14:59:59

621.40

5,006

14:59:59

621.20

1,600

14:59:59

621.30

2,000

14:59:59

621.30

1,000

14:59:59

621.30

1,223

15:00:18

621.20

3,369

15:00:22

621.10

369

15:00:22

621.10

743

15:00:22

621.10

1,352

15:00:34

621.00

1,517

15:00:39

621.00

1,737

15:00:43

620.90

1,399

15:01:42

621.10

500

15:01:48

621.10

3,432

15:01:50

621.00

1,231

15:02:03

621.00

2,450

15:02:15

621.00

2,098

15:02:50

621.00

2,808

15:02:50

621.00

1,271

15:03:02

621.10

2,398

15:03:06

621.00

2,367

15:03:18

621.10

800

15:03:25

621.00

2,045

15:03:47

621.00

2,039

15:03:47

621.00

1,612

15:04:16

621.30

1,138

15:04:22

621.20

500

15:04:22

621.20

3,922

15:04:22

621.20

1,286

15:04:22

621.20

64

15:04:26

621.10

37

15:04:26

621.10

1,318

15:04:39

621.10

1,156

15:05:18

621.30

4,392

15:05:19

621.30

1,311

15:05:19

621.30

526

15:05:35

621.20

600

15:05:54

621.40

3,296

15:05:55

621.40

1,438

15:05:57

621.40

1,814

15:06:21

621.30

4,720

15:06:24

621.20

168

15:06:24

621.20

2,019

15:06:30

621.10

2,625

15:06:33

621.00

1,802

15:07:03

621.20

53

15:07:03

621.20

4,069

15:07:28

621.40

2,068

15:07:28

621.40

439

15:07:45

621.40

4,374

15:07:51

621.40

3,290

15:08:02

621.40

147

15:08:02

621.40

1,066

15:08:27

621.20

1,416

15:08:34

621.10

1,452

15:08:36

621.10

138

15:08:36

621.10

179

15:08:58

621.40

1,781

15:08:58

621.40

659

15:09:09

621.40

2,126

15:09:09

621.40

2,000

15:09:09

621.40

1,400

15:09:10

621.40

260

15:09:23

621.30

41

15:09:23

621.30

148

15:09:23

621.30

95

15:09:23

621.30

669

15:09:23

621.30

720

15:09:24

621.30

1,329

15:10:24

621.90

18

15:10:24

621.90

1,139

15:10:28

621.90

50

15:10:28

621.90

50

15:10:28

621.90

1,147

15:10:35

621.80

1,729

15:10:51

622.00

3,278

15:10:54

622.00

489

15:10:54

622.00

50

15:10:55

622.00

50

15:11:31

622.40

1,396

15:11:33

622.40

1,324

15:11:33

622.40

500

15:11:36

622.40

50

15:11:36

622.40

50

15:11:40

622.40

50

15:11:40

622.40

50

15:11:40

622.40

500

15:11:41

622.40

50

15:11:41

622.40

50

15:11:42

622.40

38

15:12:21

622.60

2,885

15:12:22

622.60

3,353

15:12:22

622.60

1,184

15:12:27

622.60

1,000

15:12:28

622.60

1,000

15:12:28

622.60

1,794

15:12:30

622.50

3,440

15:12:30

622.40

1,000

15:12:30

622.40

189

15:12:30

622.40

1,811

15:12:30

622.40

733

15:12:31

622.20

1,000

15:12:31

622.20

193

15:12:31

622.20

1,000

15:12:31

622.20

333

15:12:50

622.20

3,178

15:12:57

622.20

1,659

15:14:21

622.90

50

15:14:21

622.90

50

15:14:21

622.90

554

15:14:21

622.90

500

15:14:21

622.90

195

15:14:24

622.80

1,484

15:14:25

622.80

537

15:14:25

622.80

1,212

15:14:25

622.80

2,000

15:14:25

622.80

121

15:14:26

622.80

500

15:14:26

622.80

496

15:14:26

622.80

50

15:14:26

622.80

50

15:14:27

622.80

50

15:14:27

622.80

50

15:14:27

622.80

50

15:14:27

622.80

50

15:14:32

622.90

1,416

15:14:33

622.90

2

15:14:40

623.00

107

15:14:46

623.10

1,408

15:14:46

623.10

1,021

15:14:51

623.10

2,000

15:14:51

623.10

771

15:14:54

623.10

1,494

15:15:07

623.20

1,139

15:15:17

623.20

11

15:15:17

623.20

1,216

15:15:21

623.20

91

15:15:21

623.20

1,169

15:15:31

623.10

1,240

15:15:31

623.10

1,500

15:15:31

623.10

2,000

15:15:31

623.10

272

15:15:44

623.00

1,441

15:15:44

623.00

87

15:15:44

623.00

1,712

15:15:44

623.00

234

15:15:47

622.90

1,712

15:16:29

623.10

1,088

15:16:29

623.10

222

15:16:48

623.10

2,135

15:16:48

623.00

766

15:17:10

623.00

123

15:17:11

623.00

1,027

15:17:28

622.90

3,795

15:18:09

623.60

1,021

15:18:09

623.60

1,493

15:18:14

623.60

1,085

15:18:14

623.60

50

15:18:14

623.60

50

15:18:19

623.60

500

15:18:19

623.60

50

15:18:19

623.60

50

15:18:20

623.60

50

15:18:20

623.60

50

15:18:21

623.60

50

15:18:21

623.60

50

15:18:21

623.60

1,363

15:18:21

623.60

201

15:18:22

623.50

98

15:18:22

623.50

1,494

15:18:22

623.50

2,000

15:18:22

623.50

165

15:18:22

623.50

212

15:18:23

623.50

1,303

15:18:28

623.40

1,038

15:18:28

623.40

499

15:18:35

623.50

1,044

15:18:50

623.40

1,171

15:18:50

623.30

274

15:19:28

623.30

67

15:19:28

623.30

1,077

15:19:28

623.30

460

15:19:28

623.30

700

15:19:37

623.30

60

15:19:37

623.30

1,353

15:19:37

623.30

161

15:20:02

623.40

2,546

15:20:05

623.40

207

15:20:05

623.40

334

15:20:08

623.40

128

15:20:08

623.40

758

15:20:08

623.40

432

15:20:40

623.40

50

15:20:40

623.40

50

15:20:40

623.40

2,545

15:20:42

623.40

92

15:20:42

623.40

675

15:20:42

623.40

189

15:20:58

623.50

1,283

15:20:58

623.50

31

15:21:02

623.40

1,421

15:21:02

623.40

760

15:21:02

623.40

285

15:21:47

623.20

1,166

15:22:02

623.20

1,312

15:22:19

623.20

1,814

15:22:25

623.00

1,324

15:22:25

623.00

954

15:22:47

622.90

1,225

15:22:54

622.80

3,014

15:23:23

623.10

50

15:23:23

623.10

1,103

15:23:25

623.00

2,824

15:23:41

623.10

47

15:23:41

623.10

141

15:23:41

623.10

68

15:23:41

623.10

304

15:23:41

623.10

169

15:23:41

623.10

176

15:23:41

623.10

94

15:23:45

623.10

1,578

15:24:45

623.70

906

15:24:45

623.70

50

15:24:46

623.70

187

15:25:16

623.80

4,903

15:25:16

623.80

2,000

15:25:16

623.80

1,378

15:25:16

623.80

17

15:25:16

623.80

576

15:25:17

623.80

393

15:25:17

623.80

1,091

15:25:26

623.80

2,850

15:25:41

623.70

1,579

15:25:41

623.70

1,331

15:25:42

623.70

2,453

15:26:01

623.70

1,254

15:26:03

623.70

1,966

15:26:17

623.60

1,134

15:26:19

623.60

113

15:26:22

623.60

4,216

15:26:22

623.60

76

15:26:23

623.60

2,000

15:26:23

623.60

81

15:26:24

623.50

951

15:26:24

623.50

367

15:26:41

623.40

1,318

15:26:47

623.30

1,230

15:27:15

623.40

1,379

15:27:16

623.40

1,187

15:27:18

623.40

1,180

15:27:18

623.40

106

15:27:18

623.40

1,809

15:27:25

623.40

1,345

15:27:30

623.30

2,645

15:27:36

623.30

265

15:27:54

623.30

175

15:28:00

623.50

2,000

15:28:00

623.50

16

15:28:11

623.50

4,568

15:28:24

623.50

2,155

15:28:48

623.60

2,480

15:28:49

623.60

2,000

15:28:49

623.60

2,646

15:28:55

623.60

4,073

15:28:55

623.60

1,221

15:29:54

623.80

1,304

15:30:06

623.80

4,416

15:30:06

623.80

1,709

15:30:12

623.60

85

15:30:12

623.60

98

15:30:14

623.60

59

15:30:18

623.60

1,713

15:30:23

623.50

2,169

15:30:25

623.50

1,000

15:30:26

623.50

201

15:30:26

623.50

429

15:30:31

623.50

1,020

15:30:43

623.50

588

15:30:44

623.50

101

15:31:03

623.50

1,140

15:31:04

623.40

300

15:31:04

623.40

129

15:31:04

623.40

527

15:31:04

623.40

85

15:31:05

623.40

1,018

15:31:39

623.50

4,388

15:31:39

623.50

400

15:31:39

623.50

2,000

15:32:04

623.70

200

15:32:07

623.60

70

15:32:08

623.70

1,000

15:32:08

623.70

1,000

15:32:08

623.70

1,000

15:32:08

623.70

2,000

15:32:08

623.70

756

15:32:09

623.70

1,000

15:32:09

623.70

327

15:32:18

623.70

1,376

15:32:18

623.70

411

15:32:19

623.70

2,188

15:32:19

623.70

217

15:32:19

623.70

956

15:32:22

623.60

110

15:32:22

623.60

893

15:32:22

623.60

131

15:32:26

623.60

1,179

15:32:29

623.60

102

15:32:29

623.60

2,601

15:32:30

623.60

2,039

15:32:30

623.60

170

15:32:35

623.60

1,899

15:32:35

623.60

1,277

15:32:35

623.60

154

15:32:37

623.50

22

15:32:37

623.50

926

15:32:37

623.50

329

15:33:10

623.70

194

15:33:16

623.90

889

15:33:16

623.90

636

15:33:19

623.90

860

15:33:19

623.90

200

15:33:19

623.90

300

15:33:26

623.90

1,771

15:33:42

624.00

3,379

15:33:47

624.00

5,006

15:33:48

624.10

1,191

15:33:53

624.20

1,000

15:33:53

624.20

705

15:33:57

624.20

1,380

15:34:11

624.20

1,181

15:34:14

624.20

2,000

15:34:14

624.20

1,000

15:34:14

624.20

151

15:34:27

624.20

1,000

15:34:27

624.20

149

15:34:38

624.10

488

15:34:38

624.10

270

15:34:40

624.10

2,612

15:34:48

624.10

653

15:35:25

624.00

339

15:35:25

624.00

1,000

15:35:25

624.00

1,000

15:35:25

624.00

604

15:35:25

624.00

1,440

15:35:27

623.90

2,300

15:35:28

623.80

1,534

15:35:32

623.80

1,326

15:35:42

623.80

276

15:35:42

623.80

1,000

15:35:45

623.70

972

15:35:45

623.70

275

15:36:02

623.80

200

15:36:02

623.80

800

15:36:02

623.80

600

15:36:03

623.80

1,000

15:36:03

623.80

800

15:36:03

623.80

900

15:36:03

623.80

294

15:36:04

623.80

700

15:36:04

623.80

600

15:36:04

623.80

800

15:36:04

623.80

210

15:36:04

623.80

352

15:36:10

623.80

605

15:36:13

623.80

1,274

15:36:16

623.70

1,681

15:36:31

623.60

1,068

15:36:31

623.60

764

15:36:31

623.60

1,500

15:36:31

623.60

119

15:36:31

623.60

142

15:36:34

623.60

234

15:36:34

623.60

422

15:36:34

623.60

440

15:36:43

623.60

125

15:36:48

623.60

1,433

15:36:49

623.60

1,992

15:36:59

623.80

1,000

15:36:59

623.80

462

15:37:02

623.70

4,166

15:37:04

623.70

231

15:37:04

623.70

67

15:37:44

624.10

1,198

15:37:44

624.00

4,561

15:37:45

624.00

1,962

15:37:48

624.00

1,353

15:38:15

623.90

2,220

15:38:22

623.80

1,316

15:38:54

623.80

423

15:38:54

623.80

245

15:38:54

623.80

893

15:38:54

623.80

1,014

15:39:22

623.90

2,844

15:39:26

623.80

378

15:39:26

623.80

142

15:39:26

623.80

495

15:39:32

623.80

1,266

15:39:36

623.80

1,240

15:39:36

623.70

508

15:39:36

623.70

524

15:39:41

623.70

2

15:39:41

623.70

313

15:39:53

623.80

1,044

15:39:53

623.80

1,533

15:40:06

623.80

1,198

15:40:12

623.80

2,309

15:40:12

623.80

58

15:40:45

623.90

1,113

15:40:45

623.90

933

15:40:59

624.00

99

15:40:59

624.00

930

15:40:59

624.00

340

15:40:59

624.00

112

15:41:03

624.00

3,722

15:41:03

624.00

467

15:41:10

624.10

1,187

15:41:20

624.20

6

15:41:20

624.20

745

15:41:20

624.20

1,000

15:41:20

624.20

128

15:41:25

624.20

1,155

15:41:35

624.20

1,000

15:41:36

624.20

146

15:41:38

624.10

4,211

15:41:38

624.10

74

15:41:39

624.10

1,335

15:41:39

624.10

310

15:41:39

624.10

755

15:41:39

624.10

201

15:41:39

624.10

503

15:41:39

624.10

96

15:42:25

624.20

3,031

15:42:25

624.20

1,324

15:42:25

624.20

1,401

15:42:31

624.20

200

15:42:32

624.20

985

15:42:48

624.30

2,059

15:42:48

624.30

278

15:42:50

624.30

1,356

15:43:03

624.00

2,501

15:43:34

624.20

1,762

15:43:34

624.20

1,196

15:44:07

624.20

852

15:44:10

624.20

2,441

15:44:14

624.20

278

15:44:34

624.20

2,173

15:44:45

624.10

2,482

15:44:45

624.10

1,000

15:44:45

624.10

597

15:45:24

624.10

4,167

15:45:31

624.10

2,364

15:45:51

624.10

2,361

15:46:04

624.20

3,162

15:46:04

624.20

2,000

15:46:05

624.20

100

15:46:05

624.20

55

15:46:05

624.20

100

15:46:21

624.30

2,442

15:46:25

624.30

1,784

15:46:25

624.30

2,078

15:46:50

624.70

1,156

15:46:52

624.60

1,699

15:46:52

624.60

99

15:46:59

624.50

4,879

15:47:00

624.50

1,084

15:47:00

624.50

2,000

15:47:00

624.50

2,568

15:47:01

624.40

3,715

15:47:02

624.40

1,989

15:47:02

624.40

1,761

15:47:13

624.50

112

15:47:23

624.50

3,900

15:47:24

624.50

1,545

15:47:27

624.50

1,491

15:47:45

624.30

1,000

15:47:45

624.30

228

15:48:11

624.50

37

15:48:11

624.50

602

15:48:12

624.50

29

15:48:22

624.60

2,000

15:48:22

624.60

1,940

15:48:22

624.60

1,000

15:48:22

624.60

1,000

15:48:22

624.60

535

15:48:22

624.50

5,672

15:48:59

624.60

2,788

15:49:01

624.60

962

15:49:02

624.60

1,209

15:49:02

624.60

336

15:49:02

624.60

229

15:49:02

624.60

339

15:49:56

624.60

1,922

15:50:20

624.80

834

15:50:21

624.80

1,000

15:50:21

624.80

147

15:50:22

624.80

1,000

15:50:30

624.80

1,818

15:50:36

624.80

2,738

15:50:36

624.80

443

15:50:36

624.80

981

15:50:36

624.80

1,455

15:50:49

624.70

1,942

15:51:08

624.80

144

15:51:13

624.80

1,840

15:51:23

624.80

117

15:51:23

624.80

40

15:51:24

624.80

174

15:51:24

624.80

325

15:51:24

624.80

694

15:51:24

624.80

90

15:51:24

624.80

158

15:51:59

624.80

51

15:51:59

624.80

3,535

15:52:31

624.90

2,391

15:52:36

624.90

424

15:52:36

624.90

2,000

15:52:36

624.90

597

15:52:51

624.90

1,162

15:53:00

624.90

1,218

15:53:05

624.90

580

15:53:05

624.90

1,247

15:53:06

624.90

409

15:53:06

624.90

768

15:53:33

624.90

1,264

15:53:33

624.90

164

15:53:45

624.90

2,000

15:53:45

624.90

628

15:54:01

624.90

1,159

15:54:14

624.90

991

15:54:14

624.90

169

15:54:19

624.90

1,282

15:54:19

624.90

228

15:54:26

624.90

27

15:54:26

624.90

1,286

15:54:49

624.90

937

15:54:49

624.90

389

15:54:53

624.90

1,034

15:54:53

624.90

1,358

15:54:53

624.90

1,102

15:54:58

624.80

3,637

15:55:12

624.80

1,320

15:55:12

624.80

300

15:55:13

624.80

2,000

15:55:13

624.80

1,553

15:55:13

624.80

507

15:55:13

624.80

1,410

15:55:16

624.70

1,808

15:56:01

624.70

2,753

15:56:04

624.70

1,745

15:56:12

624.70

1,269

15:56:29

624.60

2,418

15:56:29

624.60

1,600

15:56:29

624.60

233

15:56:40

624.60

322

15:56:40

624.60

1,371

15:57:35

624.80

86

15:57:35

624.80

500

15:57:35

624.80

500

15:57:40

624.90

1,205

15:57:51

624.80

10,000

15:57:51

624.80

1,300

15:57:51

624.80

1,033

15:57:51

624.80

2,841

15:58:06

624.80

1,157

15:58:10

624.70

625

15:58:35

624.70

1,238

15:58:39

624.80

404

15:58:39

624.80

100

15:58:39

624.80

1,224

15:58:57

624.80

1,257

15:59:02

624.80

1,654

15:59:04

624.80

1,325

15:59:15

624.80

1,161

15:59:20

624.80

1,619

15:59:28

624.80

1,151

15:59:36

624.80

1,163

15:59:50

624.80

1,261

15:59:55

624.80

5,906

15:59:56

624.80

1,793

16:00:11

624.90

2,000

16:00:11

624.90

2,000

16:00:11

624.90

44

16:00:11

624.90

188

16:00:17

624.90

2,000

16:00:17

624.90

871

16:00:27

624.90

807

16:00:33

624.90

798

16:00:33

624.90

3,052

16:00:59

624.90

1,369

16:01:11

624.90

1,000

16:01:11

624.90

847

16:01:22

624.90

2,192

16:01:28

624.90

1,161

16:01:34

624.90

5,321

16:01:34

624.90

2,000

16:01:34

624.90

237

16:01:34

624.90

96

16:01:52

624.80

1,441

16:01:53

624.80

1,282

16:02:11

624.70

3,612

16:02:11

624.70

500

16:02:12

624.70

1,277

16:02:13

624.70

104

16:02:13

624.70

1,869

16:02:22

624.70

531

16:02:22

624.70

1,337

16:02:29

624.60

1,624

16:02:29

624.60

2,119

16:02:39

624.70

2,972

16:03:15

624.70

1,969

16:03:45

624.70

1,410

16:03:46

624.70

1,995

16:04:36

624.90

5,483

16:04:54

624.90

4,025

16:05:02

624.90

4,363

16:05:21

624.90

1,226

16:05:51

624.90

1,509

16:05:51

624.90

2,000

16:05:51

624.90

600

16:05:51

624.90

800

16:05:51

624.90

221

16:05:52

624.80

221

16:05:52

624.90

2,000

16:05:52

624.90

1,048

16:06:09

624.90

3,790

16:06:10

624.90

1,732

16:06:24

625.00

903

16:06:24

625.00

330

16:06:24

625.00

124

16:06:25

625.00

230

16:06:25

625.00

156

16:06:25

625.00

765

16:06:26

624.90

387

16:06:44

625.00

1,445

16:06:49

625.00

2,820

16:07:15

625.20

115

16:07:24

625.30

1,493

16:07:24

625.30

2,374

16:07:58

625.40

2,198

16:07:58

625.40

1,100

16:07:58

625.40

2,000

16:08:03

625.40

660

16:08:03

625.40

819

16:08:03

625.40

2,000

16:08:03

625.40

1,576

16:08:04

625.40

2,470

16:08:06

625.40

1,290

16:08:22

625.40

1,148

16:08:27

625.40

708

16:08:27

625.40

1,800

16:08:27

625.40

447

16:08:28

625.40

1,219

16:08:28

625.40

434

16:08:33

625.40

351

16:08:33

625.40

1,004

16:08:39

625.50

1,577

16:08:50

625.40

3,996

16:08:50

625.40

1,600

16:08:51

625.40

410

16:08:54

625.30

969

16:08:54

625.30

1,161

16:08:54

625.30

2,000

16:08:54

625.30

145

16:08:55

625.30

1,397

16:09:04

625.30

3,212

16:09:07

625.20

4,088

16:09:08

625.20

1,940

16:09:09

625.20

60

16:09:09

625.20

1,426

16:09:13

625.10

260

16:09:13

625.10

2,012

16:09:26

625.10

2,996

16:09:32

625.00

1,345

16:09:33

625.00

1,162

16:10:14

625.10

4,220

16:10:22

625.00

3,098

16:10:22

625.00

2,000

16:10:22

625.00

741

16:10:47

625.10

1,000

16:10:47

625.10

968

16:11:17

625.10

801

16:11:17

625.10

356

16:11:32

625.10

100

16:11:32

625.10

1,062

16:12:50

625.10

4,362

16:12:50

625.10

1,594

16:12:50

625.10

1,840

16:12:50

625.10

175

16:12:51

625.10

1,158

16:13:27

625.00

1,668

16:13:28

625.00

484

16:13:28

625.00

2,464

16:13:28

625.00

1,283

16:13:30

624.90

3,010

16:14:21

625.10

4,456

16:14:21

625.10

1,000

16:14:21

625.10

336

16:15:23

625.10

1,452

16:15:28

625.20

3,199

16:15:28

625.20

1,409

16:15:28

625.20

1,414

16:15:28

625.20

1,030

16:15:30

625.20

1,000

16:15:30

625.20

272

16:15:51

625.30

1,556

16:16:08

625.20

3,662

16:16:08

625.20

2,000

16:16:08

625.20

1,167

16:16:08

625.20

28

16:16:24

625.10

1,291

16:16:24

625.10

383

16:16:24

625.10

2,630

16:16:40

625.00

1,597

16:16:53

624.90

2,352

16:16:54

625.00

1,195

16:16:55

625.00

805

16:16:55

625.00

1,300

16:16:55

625.00

876

16:17:15

625.00

4,088

16:17:15

625.00

851

16:17:24

625.00

1,000

16:17:24

625.00

411

16:17:32

624.90

4,405

16:17:33

624.90

1,000

16:17:33

624.90

2,000

16:17:33

624.90

825

16:17:41

624.80

1,574

16:17:50

624.90

87

16:17:50

624.90

1,385

16:17:50

624.90

2,190

16:18:07

624.90

4,356

16:18:26

624.90

10

16:18:26

624.90

1,316

16:18:26

624.90

613

16:18:34

624.90

1,357

16:18:54

625.00

1,332

16:19:18

625.00

110

16:19:18

625.00

1,210

16:19:54

625.10

3,506

16:19:54

625.10

1,321

16:19:56

625.00

1,269

16:19:56

625.00

91

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKFDKOBDDDKB
Date   Source Headline
28th Mar 20246:01 pmRNSTransaction in Own Shares
28th Mar 20244:30 pmRNSDirector/PDMR Shareholding
28th Mar 20244:00 pmRNSTotal Voting Rights
27th Mar 20245:58 pmRNSTransaction in Own Shares
27th Mar 20243:45 pmRNSPublication of base prospectus
26th Mar 20245:54 pmRNSTransaction in Own Shares
25th Mar 20245:58 pmRNSTransaction in Own Shares
22nd Mar 20245:50 pmRNSTransaction in Own Shares
22nd Mar 20242:00 pmRNSIssuance of subordinated unsecured notes
22nd Mar 202410:00 amRNS2024 AGM - Documents available at NSM
21st Mar 20246:03 pmRNSTransaction in Own Shares
21st Mar 202411:00 amRNSIssuance of subordinated unsecured notes
20th Mar 20245:51 pmRNSTransaction in Own Shares
20th Mar 202410:00 amRNSHong Kong Waiver-Contingent Convertible Securities
19th Mar 20245:46 pmRNSTransaction in Own Shares
19th Mar 202410:00 amRNSOverseas Regulatory Announcement - Grant of Awards
18th Mar 20245:54 pmRNSTransaction in Own Shares
18th Mar 202411:20 amRNSPre Stabilisation Notice
15th Mar 20246:20 pmRNSTransaction in Own Shares
14th Mar 20246:07 pmRNSTransaction in Own Shares
14th Mar 20245:02 pmRNSDirector/PDMR Shareholding
13th Mar 20246:20 pmRNSTransaction in Own Shares
13th Mar 20244:00 pmRNSDirector/PDMR Shareholding
12th Mar 20246:06 pmRNSTransaction in Own Shares
12th Mar 202411:00 amRNSIssuance of subordinated unsecured notes
11th Mar 20245:56 pmRNSTransaction in Own Shares
8th Mar 20246:19 pmRNSTransaction in Own Shares
7th Mar 20246:05 pmRNSTransaction in Own Shares
6th Mar 20245:57 pmRNSTransaction in Own Shares
5th Mar 20245:48 pmRNSTransaction in Own Shares
4th Mar 20245:55 pmRNSTransaction in Own Shares
4th Mar 20243:30 pmRNSIssuance of senior unsecured notes
1st Mar 20246:02 pmRNSTransaction in Own Shares
29th Feb 20245:52 pmRNSTransaction in Own Shares
29th Feb 20244:31 pmRNSDirector/PDMR Shareholding
29th Feb 20244:30 pmRNSTotal Voting Rights
28th Feb 20245:55 pmRNSTransaction in Own Shares
28th Feb 202411:01 amRNSDirector/PDMR Shareholding
28th Feb 202411:00 amRNSOverseas Regulatory Announcement - Grant of Awards
27th Feb 20245:56 pmRNSTransaction in Own Shares
26th Feb 20245:50 pmRNSTransaction in Own Shares
23rd Feb 20246:05 pmRNSTransaction in Own Shares
23rd Feb 20244:35 pmRNSDocuments available at NSM
23rd Feb 20244:20 pmRNSPublication of base prospectus supplement
22nd Feb 20244:30 pmRNSTotal Voting Rights
22nd Feb 202410:30 amRNSHSBC Holdings PLC – Share buy-back
21st Feb 20244:35 pmRNSDocuments Available at NSM
21st Feb 20244:31 pmRNSAnnual Financial Report - Part 12
21st Feb 20244:31 pmRNSAnnual Financial Report - Part 11
21st Feb 20244:31 pmRNSAnnual Financial Report - Part 10

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.