Report of Foreign Issuer (6-k)
August 30 2016 - 1:09PM
Edgar (US Regulatory)
FORM 6-K
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Report of Foreign Private Issuer
Pursuant to Rule 13a - 16 or 15d - 16 of
the Securities Exchange Act of 1934
For the month of August
HSBC Holdings plc
42
nd
Floor, 8 Canada Square, London E14 5HQ, England
(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F).
Form 20-F X Form 40-F ......
(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934).
Yes....... No X
(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- ..............).
HSBC HOLDINGS PLC
30 August 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:
|
30 August 2016
|
|
|
Number of ordinary shares of US$0.50 each purchased:
|
3,406,568
|
|
|
Highest price paid per share:
|
£5.5920
|
Lowest price paid per share:
|
£5.5290
|
|
|
Volume weighted average price paid per share:
|
£5.5678
|
Following the purchase of these shares, the Company holds 33,050,823 of its ordinary shares in treasury and has 19,892,132,269 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,892,132,269. 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
|
08:01:13
|
553.40
|
585
|
08:01:13
|
553.40
|
17
|
08:01:13
|
553.40
|
669
|
08:01:14
|
553.40
|
4,089
|
08:01:38
|
552.90
|
1,347
|
08:01:42
|
553.00
|
929
|
08:01:48
|
553.00
|
2,020
|
08:01:55
|
553.40
|
4,722
|
08:01:55
|
553.40
|
638
|
08:02:18
|
553.30
|
656
|
08:02:28
|
553.50
|
3,646
|
08:02:28
|
553.50
|
81
|
08:03:09
|
553.90
|
4,296
|
08:03:19
|
553.80
|
690
|
08:03:19
|
553.80
|
574
|
08:03:31
|
553.90
|
2,000
|
08:03:31
|
553.90
|
2,748
|
08:03:45
|
554.50
|
5,109
|
08:04:00
|
554.40
|
1,555
|
08:04:00
|
554.40
|
2,509
|
08:04:02
|
554.40
|
1,296
|
08:05:01
|
554.40
|
656
|
08:05:02
|
554.20
|
417
|
08:05:02
|
554.20
|
4,565
|
08:05:09
|
554.40
|
456
|
08:05:10
|
554.40
|
2,977
|
08:05:12
|
554.30
|
4,704
|
08:05:15
|
554.30
|
2,071
|
08:05:15
|
554.30
|
700
|
08:05:15
|
554.30
|
1,890
|
08:05:33
|
554.10
|
2,672
|
08:05:46
|
554.10
|
866
|
08:05:46
|
554.10
|
4,494
|
08:06:04
|
553.90
|
5,360
|
08:06:52
|
553.80
|
5,106
|
08:06:52
|
553.80
|
254
|
08:07:01
|
554.00
|
2,597
|
08:07:01
|
554.00
|
940
|
08:07:01
|
554.00
|
1,823
|
08:07:10
|
553.90
|
5,360
|
08:07:10
|
553.90
|
2,000
|
08:07:10
|
553.90
|
87
|
08:07:10
|
553.90
|
1,111
|
08:07:10
|
553.90
|
1,087
|
08:07:20
|
553.90
|
1,655
|
08:07:39
|
554.10
|
4,914
|
08:07:49
|
553.80
|
260
|
08:07:49
|
553.80
|
1,001
|
08:08:05
|
554.00
|
343
|
08:08:13
|
554.00
|
8,330
|
08:08:18
|
554.00
|
1,552
|
08:08:24
|
554.00
|
118
|
08:08:24
|
554.00
|
1,278
|
08:08:24
|
554.00
|
700
|
08:08:29
|
554.00
|
526
|
08:08:29
|
554.00
|
1,597
|
08:08:34
|
553.90
|
1,295
|
08:08:41
|
553.90
|
2,000
|
08:08:50
|
553.90
|
2,360
|
08:08:58
|
553.90
|
700
|
08:08:58
|
553.90
|
1,876
|
08:09:12
|
554.00
|
1,125
|
08:09:12
|
554.00
|
783
|
08:09:18
|
553.90
|
2,000
|
08:09:35
|
554.10
|
4,722
|
08:09:36
|
554.10
|
638
|
08:10:05
|
554.30
|
5,318
|
08:10:26
|
554.20
|
4,361
|
08:10:48
|
554.00
|
5,360
|
08:10:48
|
554.10
|
1,197
|
08:11:00
|
554.20
|
3,027
|
08:11:00
|
554.20
|
1,533
|
08:11:24
|
554.40
|
4,600
|
08:11:24
|
554.40
|
1,237
|
08:11:38
|
554.40
|
3,510
|
08:11:38
|
554.40
|
900
|
08:11:38
|
554.40
|
1,072
|
08:11:54
|
554.60
|
1,048
|
08:11:54
|
554.60
|
5
|
08:11:54
|
554.60
|
901
|
08:11:54
|
554.60
|
1,300
|
08:11:59
|
554.60
|
1,970
|
08:12:09
|
554.40
|
1,380
|
08:12:09
|
554.40
|
3,510
|
08:12:30
|
554.40
|
1,111
|
08:12:30
|
554.40
|
1,583
|
08:12:33
|
554.40
|
2,460
|
08:12:47
|
554.60
|
2,000
|
08:12:47
|
554.60
|
2,100
|
08:12:52
|
554.40
|
1,731
|
08:13:05
|
554.20
|
3,116
|
08:13:05
|
554.20
|
1,778
|
08:13:05
|
554.30
|
1,200
|
08:13:05
|
554.40
|
2,100
|
08:13:05
|
554.40
|
1,192
|
08:13:05
|
554.40
|
438
|
08:13:23
|
554.40
|
575
|
08:13:23
|
554.40
|
454
|
08:13:23
|
554.40
|
324
|
08:13:36
|
554.40
|
5,360
|
08:14:00
|
554.50
|
700
|
08:14:00
|
554.50
|
1,212
|
08:14:04
|
554.40
|
732
|
08:14:04
|
554.40
|
1,736
|
08:14:22
|
554.30
|
1,352
|
08:14:23
|
554.40
|
2,000
|
08:14:23
|
554.40
|
1,648
|
08:14:23
|
554.40
|
301
|
08:14:32
|
554.40
|
799
|
08:14:32
|
554.40
|
1,177
|
08:14:39
|
554.40
|
505
|
08:14:44
|
554.40
|
510
|
08:14:49
|
554.30
|
700
|
08:15:11
|
554.40
|
1,174
|
08:15:31
|
554.20
|
1,239
|
08:15:31
|
554.20
|
1,435
|
08:15:31
|
554.20
|
2,152
|
08:15:52
|
554.50
|
4,946
|
08:16:16
|
554.20
|
2,000
|
08:16:16
|
554.30
|
700
|
08:16:16
|
554.30
|
1,124
|
08:16:16
|
554.30
|
880
|
08:16:17
|
554.20
|
3,485
|
08:16:27
|
554.20
|
2,281
|
08:16:27
|
554.20
|
722
|
08:16:47
|
554.50
|
2,000
|
08:16:47
|
554.50
|
1,541
|
08:16:52
|
554.50
|
1,229
|
08:16:52
|
554.50
|
728
|
08:18:14
|
554.80
|
5,344
|
08:18:29
|
554.60
|
2,625
|
08:18:36
|
554.70
|
1,807
|
08:18:53
|
554.70
|
2,579
|
08:18:53
|
554.70
|
2,951
|
08:19:11
|
554.60
|
5,360
|
08:19:33
|
554.70
|
2,265
|
08:19:33
|
554.70
|
2,476
|
08:19:33
|
554.70
|
395
|
08:19:52
|
554.60
|
800
|
08:19:57
|
554.60
|
4,377
|
08:20:08
|
554.70
|
1,425
|
08:20:08
|
554.70
|
3,326
|
08:20:27
|
554.70
|
1,540
|
08:20:27
|
554.70
|
1,100
|
08:20:27
|
554.70
|
1,416
|
08:20:27
|
554.70
|
654
|
08:20:27
|
554.70
|
400
|
08:20:32
|
554.80
|
1,086
|
08:20:41
|
554.70
|
5,117
|
08:21:01
|
554.70
|
5,360
|
08:21:17
|
554.70
|
4,516
|
08:21:29
|
554.80
|
1,259
|
08:21:35
|
554.70
|
412
|
08:21:36
|
554.70
|
2,365
|
08:21:51
|
554.80
|
600
|
08:21:54
|
554.90
|
2,000
|
08:21:54
|
554.90
|
1,500
|
08:21:54
|
554.90
|
1,237
|
08:21:54
|
554.90
|
650
|
08:22:11
|
554.80
|
5,360
|
08:22:15
|
554.80
|
700
|
08:22:20
|
554.80
|
1,121
|
08:22:30
|
554.80
|
4,010
|
08:22:35
|
554.80
|
1,397
|
08:23:07
|
554.70
|
2,457
|
08:23:40
|
554.70
|
2,945
|
08:23:58
|
554.80
|
3,611
|
08:24:06
|
554.80
|
700
|
08:24:13
|
554.70
|
2,052
|
08:24:13
|
554.70
|
3,308
|
08:24:18
|
554.70
|
1,286
|
08:24:33
|
554.70
|
1,737
|
08:24:33
|
554.70
|
2,000
|
08:24:33
|
554.70
|
737
|
08:24:47
|
554.60
|
1,978
|
08:25:00
|
554.80
|
3,712
|
08:25:12
|
554.90
|
2,000
|
08:25:17
|
554.90
|
2,000
|
08:25:40
|
555.00
|
596
|
08:25:40
|
555.00
|
2,500
|
08:25:40
|
555.00
|
2,280
|
08:25:40
|
555.00
|
366
|
08:25:45
|
555.30
|
871
|
08:25:45
|
555.30
|
458
|
08:25:48
|
555.20
|
4,033
|
08:25:48
|
555.20
|
1,327
|
08:26:09
|
555.50
|
296
|
08:26:09
|
555.50
|
4,222
|
08:26:41
|
555.40
|
1,139
|
08:26:46
|
555.40
|
1,807
|
08:26:46
|
555.40
|
2,133
|
08:26:46
|
555.40
|
367
|
08:26:51
|
555.40
|
321
|
08:26:51
|
555.40
|
1,957
|
08:26:56
|
555.40
|
545
|
08:27:01
|
555.50
|
2,000
|
08:27:01
|
555.50
|
358
|
08:27:05
|
555.50
|
914
|
08:27:05
|
555.50
|
210
|
08:27:05
|
555.50
|
4,236
|
08:27:35
|
555.60
|
1,724
|
08:27:40
|
555.60
|
2,000
|
08:27:40
|
555.60
|
429
|
08:27:40
|
555.60
|
761
|
08:27:45
|
555.60
|
488
|
08:27:50
|
555.50
|
5,358
|
08:28:10
|
555.60
|
5,360
|
08:28:33
|
555.60
|
759
|
08:28:33
|
555.60
|
200
|
08:28:33
|
555.60
|
1,537
|
08:28:38
|
555.60
|
2,000
|
08:28:38
|
555.60
|
101
|
08:28:38
|
555.60
|
751
|
08:28:38
|
555.60
|
898
|
08:28:50
|
555.40
|
2,122
|
08:28:50
|
555.40
|
2,359
|
08:29:13
|
555.20
|
5,170
|
08:29:40
|
555.20
|
1,247
|
08:29:40
|
555.20
|
522
|
08:29:45
|
555.20
|
616
|
08:29:49
|
555.10
|
1,515
|
08:29:51
|
555.10
|
1,445
|
08:30:18
|
555.20
|
2,500
|
08:30:18
|
555.20
|
2,860
|
08:30:26
|
555.20
|
522
|
08:30:26
|
555.20
|
702
|
08:30:43
|
555.30
|
2,046
|
08:30:43
|
555.30
|
2,068
|
08:30:51
|
555.40
|
213
|
08:30:51
|
555.40
|
103
|
08:30:51
|
555.40
|
130
|
08:30:57
|
555.30
|
1,348
|
08:30:57
|
555.30
|
354
|
08:31:24
|
555.40
|
1,000
|
08:31:40
|
555.30
|
3,357
|
08:32:00
|
555.30
|
4,663
|
08:32:00
|
555.30
|
697
|
08:32:00
|
555.30
|
2,000
|
08:32:00
|
555.30
|
1,000
|
08:32:00
|
555.40
|
1,000
|
08:32:00
|
555.40
|
945
|
08:32:00
|
555.30
|
2,000
|
08:32:00
|
555.30
|
1,000
|
08:32:00
|
555.30
|
1,254
|
08:32:25
|
555.20
|
1,000
|
08:32:43
|
555.10
|
2,298
|
08:33:15
|
555.30
|
1,236
|
08:33:15
|
555.30
|
2,267
|
08:33:15
|
555.30
|
23
|
08:33:21
|
555.30
|
3,879
|
08:33:21
|
555.30
|
1,481
|
08:33:24
|
555.30
|
619
|
08:33:24
|
555.30
|
4,334
|
08:33:25
|
555.30
|
1,523
|
08:33:52
|
555.30
|
553
|
08:33:57
|
555.30
|
2,000
|
08:33:57
|
555.30
|
1,000
|
08:34:02
|
555.30
|
213
|
08:35:13
|
555.50
|
4,330
|
08:35:38
|
555.50
|
2,000
|
08:35:38
|
555.50
|
1,000
|
08:35:48
|
555.40
|
1,497
|
08:35:48
|
555.40
|
1,028
|
08:35:57
|
555.40
|
5,766
|
08:36:20
|
555.50
|
530
|
08:36:33
|
555.50
|
2,000
|
08:36:33
|
555.50
|
1,000
|
08:36:53
|
555.50
|
2,523
|
08:36:53
|
555.50
|
2,739
|
08:36:53
|
555.50
|
98
|
08:37:15
|
555.50
|
203
|
08:37:16
|
555.50
|
3,696
|
08:38:15
|
555.70
|
2,621
|
08:38:16
|
555.70
|
2,739
|
08:38:16
|
555.70
|
1,000
|
08:38:16
|
555.70
|
1,525
|
08:38:16
|
555.70
|
2,835
|
08:38:21
|
555.70
|
970
|
08:38:21
|
555.70
|
1,000
|
08:38:21
|
555.70
|
303
|
08:38:21
|
555.70
|
888
|
08:38:21
|
555.70
|
768
|
08:38:21
|
555.70
|
759
|
08:38:39
|
555.80
|
359
|
08:38:44
|
555.80
|
3,190
|
08:38:51
|
555.80
|
1,000
|
08:38:51
|
555.80
|
750
|
08:38:54
|
555.70
|
1,324
|
08:38:54
|
555.70
|
281
|
08:38:54
|
555.70
|
2,781
|
08:38:54
|
555.70
|
974
|
08:38:54
|
555.70
|
1,000
|
08:38:57
|
555.70
|
2,407
|
08:38:57
|
555.70
|
202
|
08:38:57
|
555.80
|
2,191
|
08:38:57
|
555.80
|
818
|
08:38:57
|
555.80
|
75
|
08:39:06
|
555.80
|
2,771
|
08:39:21
|
555.40
|
4,697
|
08:39:56
|
555.40
|
2,000
|
08:39:56
|
555.40
|
1,000
|
08:39:59
|
555.30
|
175
|
08:40:03
|
555.40
|
1,226
|
08:40:03
|
555.40
|
1,124
|
08:40:20
|
555.50
|
2,000
|
08:40:20
|
555.50
|
1,000
|
08:40:20
|
555.50
|
2,318
|
08:40:49
|
555.50
|
2,000
|
08:40:54
|
555.50
|
3,217
|
08:41:24
|
555.60
|
1,000
|
08:41:24
|
555.60
|
1,968
|
08:41:25
|
555.60
|
2,392
|
08:41:29
|
555.60
|
1,172
|
08:41:34
|
555.60
|
1,000
|
08:41:39
|
555.60
|
1,000
|
08:41:39
|
555.60
|
1,092
|
08:41:39
|
555.60
|
801
|
08:41:40
|
555.60
|
663
|
08:41:44
|
555.60
|
1,000
|
08:41:44
|
555.60
|
1,062
|
08:41:44
|
555.60
|
318
|
08:41:44
|
555.60
|
1,200
|
08:41:45
|
555.60
|
1,000
|
08:41:49
|
555.60
|
1,000
|
08:41:49
|
555.60
|
211
|
08:42:25
|
555.60
|
2,000
|
08:42:25
|
555.60
|
1,000
|
08:42:30
|
555.60
|
2,367
|
08:42:35
|
555.60
|
2,000
|
08:42:35
|
555.60
|
2,964
|
08:42:52
|
555.50
|
5,262
|
08:43:19
|
555.50
|
439
|
08:43:19
|
555.50
|
149
|
08:43:24
|
555.50
|
217
|
08:43:30
|
555.50
|
225
|
08:43:30
|
555.50
|
217
|
08:43:30
|
555.50
|
1,000
|
08:43:35
|
555.50
|
116
|
08:43:59
|
555.50
|
2,000
|
08:43:59
|
555.50
|
1,000
|
08:44:29
|
555.60
|
4,633
|
08:44:50
|
555.60
|
1,422
|
08:45:39
|
555.40
|
3,547
|
08:45:40
|
555.40
|
1,470
|
08:45:41
|
555.40
|
1,141
|
08:46:58
|
555.20
|
3,295
|
08:46:58
|
555.20
|
1,323
|
08:47:30
|
554.90
|
2,125
|
08:47:30
|
554.90
|
800
|
08:47:30
|
554.90
|
1,000
|
08:47:30
|
554.90
|
919
|
08:47:32
|
554.80
|
2,000
|
08:47:41
|
554.90
|
776
|
08:47:41
|
554.90
|
2,832
|
08:50:32
|
555.50
|
1,681
|
08:50:38
|
555.50
|
2,000
|
08:50:38
|
555.50
|
130
|
08:50:54
|
555.60
|
315
|
08:50:54
|
555.60
|
551
|
08:51:09
|
555.60
|
2,000
|
08:51:09
|
555.60
|
1,200
|
08:51:11
|
555.50
|
1,993
|
08:51:53
|
555.40
|
2,454
|
08:51:53
|
555.40
|
449
|
08:51:53
|
555.40
|
2,284
|
08:54:08
|
555.20
|
145
|
08:54:08
|
555.20
|
711
|
08:54:11
|
555.20
|
907
|
08:54:25
|
555.20
|
1,962
|
08:54:25
|
555.20
|
650
|
08:54:25
|
555.20
|
130
|
08:54:25
|
555.20
|
807
|
08:54:44
|
555.10
|
356
|
08:54:44
|
555.10
|
1,900
|
08:54:44
|
555.10
|
3,104
|
08:54:45
|
555.10
|
1,219
|
08:56:34
|
555.00
|
3,425
|
08:56:34
|
555.00
|
650
|
08:56:34
|
555.00
|
150
|
08:56:52
|
555.30
|
1,000
|
08:57:31
|
555.80
|
1,000
|
08:57:31
|
555.80
|
475
|
08:57:39
|
555.80
|
2,211
|
08:57:53
|
555.70
|
5,360
|
08:57:56
|
555.70
|
1,542
|
08:58:14
|
555.60
|
2,063
|
08:58:14
|
555.60
|
3,178
|
08:59:37
|
555.80
|
4,679
|
08:59:37
|
555.70
|
5,360
|
08:59:41
|
555.70
|
5,961
|
08:59:50
|
555.50
|
1,112
|
08:59:50
|
555.50
|
1,000
|
08:59:50
|
555.50
|
3,248
|
09:00:21
|
555.20
|
1,707
|
09:00:21
|
555.20
|
3,653
|
09:00:45
|
555.10
|
5,360
|
09:01:16
|
555.00
|
522
|
09:01:27
|
555.00
|
149
|
09:01:27
|
555.00
|
4,121
|
09:01:36
|
554.90
|
169
|
09:01:39
|
554.90
|
762
|
09:01:39
|
554.90
|
4,429
|
09:02:10
|
555.10
|
2,000
|
09:02:10
|
555.10
|
1,000
|
09:02:10
|
555.10
|
1,342
|
09:02:10
|
555.10
|
1,000
|
09:02:38
|
555.20
|
1
|
09:02:38
|
555.20
|
79
|
09:02:38
|
555.20
|
1,000
|
09:02:43
|
555.20
|
2,000
|
09:02:43
|
555.20
|
1,111
|
09:02:46
|
555.10
|
1,105
|
09:03:07
|
555.00
|
1,000
|
09:03:12
|
555.10
|
1,000
|
09:03:12
|
555.10
|
1,000
|
09:03:17
|
555.10
|
1,000
|
09:03:17
|
555.10
|
400
|
09:03:17
|
555.10
|
739
|
09:03:17
|
555.10
|
760
|
09:04:20
|
555.10
|
159
|
09:04:20
|
555.10
|
4,597
|
09:04:20
|
555.10
|
10
|
09:05:01
|
555.30
|
2,000
|
09:05:01
|
555.30
|
1,000
|
09:05:01
|
555.30
|
1,000
|
09:05:01
|
555.30
|
1,000
|
09:05:13
|
555.30
|
1,369
|
09:06:38
|
555.40
|
345
|
09:06:38
|
555.40
|
3,659
|
09:06:39
|
555.40
|
1,435
|
09:08:30
|
555.40
|
265
|
09:08:30
|
555.40
|
3,271
|
09:08:49
|
555.30
|
1,384
|
09:12:22
|
555.20
|
1,856
|
09:12:22
|
555.20
|
2,497
|
09:12:22
|
555.20
|
1,124
|
09:14:41
|
555.00
|
1,000
|
09:14:42
|
555.00
|
2,628
|
09:14:42
|
555.00
|
2,008
|
09:15:24
|
555.20
|
848
|
09:15:29
|
555.20
|
2,000
|
09:15:29
|
555.20
|
750
|
09:15:38
|
555.20
|
2,052
|
09:15:38
|
555.20
|
680
|
09:15:55
|
555.30
|
1,400
|
09:15:55
|
555.30
|
1,000
|
09:16:00
|
555.30
|
1,000
|
09:16:00
|
555.30
|
1,000
|
09:16:00
|
555.30
|
66
|
09:17:37
|
555.10
|
1,000
|
09:17:37
|
555.10
|
821
|
09:17:37
|
555.10
|
1,237
|
09:17:53
|
555.10
|
1,325
|
09:18:33
|
555.10
|
4,538
|
09:18:33
|
555.10
|
1,000
|
09:18:33
|
555.10
|
691
|
09:18:33
|
555.10
|
193
|
09:20:35
|
555.60
|
280
|
09:20:36
|
555.60
|
3,010
|
09:20:36
|
555.60
|
716
|
09:20:40
|
555.60
|
1,484
|
09:22:05
|
555.90
|
472
|
09:22:05
|
555.90
|
1,000
|
09:22:10
|
555.90
|
1,100
|
09:22:10
|
555.90
|
1,000
|
09:22:15
|
555.90
|
2,000
|
09:22:15
|
555.90
|
281
|
09:23:13
|
555.90
|
2,912
|
09:23:18
|
555.90
|
1,670
|
09:25:38
|
555.90
|
1,506
|
09:27:00
|
556.10
|
1,000
|
09:27:05
|
556.10
|
309
|
09:27:10
|
556.10
|
681
|
09:27:10
|
556.10
|
1,300
|
09:27:15
|
556.10
|
1,111
|
09:27:15
|
556.10
|
286
|
09:27:47
|
556.30
|
835
|
09:27:47
|
556.30
|
1,000
|
09:27:52
|
556.30
|
1,724
|
09:28:10
|
556.40
|
1,237
|
09:28:10
|
556.40
|
566
|
09:28:15
|
556.40
|
453
|
09:28:21
|
556.40
|
2,000
|
09:28:26
|
556.40
|
1,111
|
09:28:31
|
556.40
|
950
|
09:28:36
|
556.40
|
455
|
09:29:06
|
556.50
|
5,149
|
09:29:07
|
556.50
|
1,000
|
09:29:07
|
556.50
|
228
|
09:30:29
|
556.40
|
100
|
09:30:30
|
556.40
|
665
|
09:30:30
|
556.40
|
3,954
|
09:31:15
|
556.30
|
574
|
09:31:15
|
556.30
|
564
|
09:31:15
|
556.30
|
858
|
09:31:15
|
556.30
|
858
|
09:31:15
|
556.30
|
858
|
09:31:15
|
556.30
|
514
|
09:31:35
|
556.50
|
389
|
09:31:35
|
556.50
|
300
|
09:31:35
|
556.50
|
945
|
09:31:39
|
556.50
|
1,000
|
09:31:39
|
556.50
|
3,115
|
09:31:39
|
556.50
|
1,000
|
09:31:39
|
556.50
|
102
|
09:32:44
|
556.50
|
1,000
|
09:32:44
|
556.50
|
340
|
09:32:49
|
556.50
|
1,000
|
09:32:49
|
556.50
|
1,000
|
09:32:57
|
556.70
|
1,690
|
09:32:57
|
556.70
|
620
|
09:33:13
|
556.90
|
2,000
|
09:33:27
|
556.80
|
1,124
|
09:33:27
|
556.80
|
161
|
09:33:32
|
556.80
|
739
|
09:33:32
|
556.80
|
1,207
|
09:34:09
|
556.70
|
3,683
|
09:34:09
|
556.70
|
858
|
09:34:29
|
556.70
|
1,207
|
09:35:44
|
556.70
|
653
|
09:35:44
|
556.70
|
922
|
09:35:44
|
556.70
|
858
|
09:35:44
|
556.70
|
858
|
09:35:44
|
556.70
|
262
|
09:35:44
|
556.70
|
370
|
09:35:45
|
556.70
|
1,000
|
09:35:45
|
556.70
|
235
|
09:36:33
|
556.70
|
340
|
09:36:34
|
556.70
|
3,529
|
09:36:34
|
556.70
|
858
|
09:36:34
|
556.70
|
458
|
09:38:27
|
556.80
|
687
|
09:38:35
|
556.80
|
3,595
|
09:38:41
|
556.70
|
400
|
09:41:30
|
556.70
|
3,892
|
09:41:52
|
556.80
|
857
|
09:41:56
|
556.80
|
2,047
|
09:43:00
|
556.80
|
2,000
|
09:43:00
|
556.80
|
1,000
|
09:43:00
|
556.80
|
1,426
|
09:43:49
|
556.80
|
681
|
09:43:49
|
556.80
|
562
|
09:44:53
|
556.80
|
1,799
|
09:44:58
|
556.80
|
2,597
|
09:45:44
|
556.90
|
872
|
09:45:44
|
556.90
|
1,000
|
09:45:49
|
556.90
|
965
|
09:45:54
|
556.90
|
247
|
09:45:54
|
556.90
|
1,081
|
09:45:57
|
556.80
|
1,533
|
09:46:04
|
556.70
|
3,143
|
09:46:54
|
557.10
|
1,135
|
09:47:06
|
557.10
|
342
|
09:47:06
|
557.10
|
484
|
09:47:08
|
557.00
|
3,475
|
09:47:08
|
557.00
|
1,885
|
09:47:09
|
557.00
|
2,000
|
09:47:16
|
557.00
|
2,000
|
09:47:16
|
557.00
|
3,360
|
09:47:30
|
557.00
|
225
|
09:47:46
|
557.00
|
1,000
|
09:47:46
|
557.00
|
715
|
09:47:51
|
557.00
|
1,000
|
09:47:51
|
557.00
|
865
|
09:47:51
|
557.00
|
3,761
|
09:47:51
|
557.00
|
921
|
09:47:52
|
557.00
|
84
|
09:48:41
|
557.10
|
1,000
|
09:48:41
|
557.10
|
4,360
|
09:48:46
|
557.20
|
2,000
|
09:48:46
|
557.20
|
1,000
|
09:48:51
|
557.30
|
1,854
|
09:48:51
|
557.30
|
1,418
|
09:49:37
|
557.00
|
2,000
|
09:49:37
|
557.00
|
1,154
|
09:49:37
|
557.00
|
920
|
09:49:37
|
557.00
|
335
|
09:49:44
|
557.00
|
1,082
|
09:50:05
|
557.00
|
29
|
09:50:05
|
557.00
|
4,319
|
09:50:40
|
557.00
|
3,780
|
09:50:40
|
557.00
|
824
|
09:50:40
|
557.00
|
832
|
09:51:13
|
557.00
|
4,555
|
09:51:13
|
557.00
|
802
|
09:51:41
|
556.70
|
3,421
|
09:51:41
|
556.70
|
1,771
|
09:51:58
|
556.70
|
2,242
|
09:53:06
|
556.80
|
2,000
|
09:53:06
|
556.80
|
1,000
|
09:53:15
|
556.80
|
1,620
|
09:53:15
|
556.80
|
1,708
|
09:53:15
|
556.80
|
439
|
09:53:19
|
556.80
|
1,593
|
09:53:32
|
556.80
|
2,000
|
09:53:37
|
556.80
|
3,960
|
09:53:47
|
556.80
|
2,380
|
09:53:53
|
556.80
|
1,505
|
09:53:53
|
556.80
|
1,014
|
09:54:10
|
556.80
|
1,083
|
09:54:55
|
556.50
|
3,083
|
09:54:55
|
556.50
|
236
|
09:54:59
|
556.40
|
60
|
09:55:00
|
556.40
|
1,307
|
09:55:00
|
556.40
|
76
|
09:57:16
|
556.20
|
4,888
|
09:57:20
|
556.10
|
4,141
|
09:57:30
|
556.10
|
2,000
|
09:57:30
|
556.10
|
4,723
|
09:57:35
|
556.10
|
1,000
|
09:58:27
|
555.80
|
633
|
09:58:28
|
555.80
|
1,812
|
09:58:34
|
555.70
|
1,588
|
09:59:23
|
556.00
|
1,174
|
09:59:32
|
556.10
|
901
|
09:59:32
|
556.10
|
2,355
|
09:59:32
|
556.10
|
2,132
|
10:00:12
|
556.00
|
2,000
|
10:00:12
|
556.00
|
577
|
10:00:23
|
556.10
|
2,566
|
10:00:25
|
556.10
|
4,472
|
10:00:26
|
556.10
|
5,360
|
10:00:31
|
556.10
|
2,646
|
10:01:33
|
556.50
|
726
|
10:01:33
|
556.50
|
808
|
10:01:33
|
556.50
|
840
|
10:01:38
|
556.50
|
2,000
|
10:02:08
|
556.50
|
5,255
|
10:02:10
|
556.60
|
452
|
10:02:10
|
556.60
|
704
|
10:02:59
|
556.70
|
2,000
|
10:03:07
|
556.70
|
1,340
|
10:03:08
|
556.70
|
1,201
|
10:03:18
|
556.50
|
5,134
|
10:03:19
|
556.50
|
1,000
|
10:03:19
|
556.50
|
179
|
10:04:37
|
556.40
|
3,393
|
10:04:37
|
556.40
|
441
|
10:04:38
|
556.40
|
1,000
|
10:04:38
|
556.40
|
256
|
10:04:38
|
556.40
|
330
|
10:05:10
|
556.30
|
600
|
10:05:10
|
556.30
|
793
|
10:05:10
|
556.30
|
2,095
|
10:05:13
|
556.40
|
1,516
|
10:06:31
|
556.80
|
2,000
|
10:06:31
|
556.80
|
1,000
|
10:06:37
|
556.80
|
2,000
|
10:06:37
|
556.80
|
39
|
10:07:14
|
556.60
|
3,393
|
10:07:21
|
556.60
|
1,652
|
10:07:41
|
556.40
|
772
|
10:07:43
|
556.40
|
1,008
|
10:08:03
|
556.50
|
1,573
|
10:08:03
|
556.50
|
1,000
|
10:08:08
|
556.50
|
1,584
|
10:09:18
|
556.50
|
512
|
10:09:18
|
556.50
|
3,964
|
10:10:26
|
556.50
|
5,360
|
10:10:26
|
556.50
|
1,199
|
10:11:10
|
556.50
|
3,821
|
10:11:11
|
556.50
|
1,508
|
10:12:16
|
556.60
|
1,200
|
10:12:16
|
556.60
|
1,000
|
10:12:16
|
556.60
|
2,482
|
10:14:12
|
556.80
|
2,000
|
10:14:12
|
556.80
|
1,000
|
10:14:12
|
556.80
|
1,000
|
10:14:12
|
556.80
|
339
|
10:14:13
|
556.80
|
1,153
|
10:17:13
|
556.60
|
857
|
10:17:13
|
556.60
|
877
|
10:17:17
|
556.60
|
2,000
|
10:17:17
|
556.60
|
437
|
10:17:17
|
556.60
|
483
|
10:17:17
|
556.60
|
1,000
|
10:17:47
|
556.60
|
1,599
|
10:17:47
|
556.60
|
3,853
|
10:18:15
|
556.60
|
2,754
|
10:18:15
|
556.60
|
1,000
|
10:18:15
|
556.60
|
1,059
|
10:18:15
|
556.60
|
680
|
10:18:23
|
556.40
|
3,473
|
10:18:27
|
556.30
|
1,493
|
10:19:24
|
556.60
|
2,733
|
10:19:31
|
556.60
|
2,348
|
10:19:56
|
556.60
|
1,425
|
10:19:56
|
556.60
|
4,202
|
10:20:01
|
556.60
|
2,792
|
10:20:21
|
556.60
|
2,710
|
10:20:21
|
556.60
|
1,953
|
10:20:36
|
556.50
|
1,140
|
10:20:45
|
556.60
|
83
|
10:20:45
|
556.60
|
806
|
10:20:50
|
556.60
|
1,514
|
10:21:54
|
556.70
|
4,387
|
10:22:55
|
556.90
|
2,216
|
10:23:04
|
556.90
|
300
|
10:23:04
|
556.90
|
1,432
|
10:23:14
|
556.90
|
1,412
|
10:23:37
|
556.90
|
646
|
10:23:37
|
556.90
|
445
|
10:24:04
|
556.90
|
1,000
|
10:24:09
|
557.00
|
2,000
|
10:24:14
|
556.90
|
178
|
10:24:14
|
556.90
|
1,114
|
10:24:19
|
556.90
|
555
|
10:24:19
|
556.90
|
968
|
10:25:21
|
557.10
|
2,000
|
10:25:21
|
557.10
|
1,000
|
10:25:21
|
557.10
|
849
|
10:26:03
|
557.30
|
2,000
|
10:26:03
|
557.30
|
1,000
|
10:26:03
|
557.30
|
720
|
10:26:03
|
557.30
|
880
|
10:26:03
|
557.30
|
946
|
10:26:07
|
557.20
|
1,169
|
10:26:07
|
557.20
|
1,000
|
10:26:07
|
557.20
|
750
|
10:26:07
|
557.20
|
1,892
|
10:26:14
|
557.00
|
1,200
|
10:26:15
|
557.00
|
110
|
10:28:03
|
556.90
|
1,922
|
10:28:08
|
556.90
|
78
|
10:28:08
|
556.90
|
1,000
|
10:28:08
|
556.90
|
1,061
|
10:28:08
|
556.90
|
1,099
|
10:28:08
|
556.90
|
304
|
10:29:03
|
557.00
|
3,247
|
10:29:04
|
557.00
|
415
|
10:29:21
|
557.00
|
600
|
10:29:21
|
557.00
|
600
|
10:29:21
|
557.00
|
1,275
|
10:29:25
|
556.90
|
895
|
10:29:25
|
556.90
|
500
|
10:29:25
|
556.90
|
500
|
10:29:25
|
556.90
|
1,576
|
10:29:33
|
556.70
|
410
|
10:29:52
|
556.70
|
2,780
|
10:29:52
|
556.70
|
1,210
|
10:29:52
|
556.70
|
318
|
10:30:04
|
556.70
|
1,145
|
10:30:04
|
556.70
|
2,172
|
10:30:33
|
556.60
|
1,018
|
10:31:30
|
556.70
|
5,360
|
10:31:35
|
556.80
|
62
|
10:31:35
|
556.80
|
500
|
10:31:35
|
556.80
|
400
|
10:31:35
|
556.80
|
600
|
10:31:35
|
556.80
|
600
|
10:31:35
|
556.80
|
140
|
10:31:54
|
556.90
|
887
|
10:31:59
|
556.90
|
1,158
|
10:31:59
|
556.90
|
1,119
|
10:31:59
|
556.90
|
1,000
|
10:32:04
|
556.90
|
219
|
10:32:04
|
556.90
|
1,000
|
10:32:04
|
556.90
|
219
|
10:34:12
|
556.90
|
3,486
|
10:34:13
|
556.90
|
1,000
|
10:34:13
|
556.90
|
550
|
10:36:21
|
557.00
|
4,279
|
10:36:26
|
556.90
|
1,476
|
10:37:14
|
557.10
|
3,774
|
10:38:06
|
557.00
|
130
|
10:38:06
|
557.00
|
1,000
|
10:38:07
|
557.00
|
291
|
10:40:57
|
556.70
|
3,359
|
10:40:57
|
556.70
|
1,184
|
10:41:25
|
556.70
|
576
|
10:45:11
|
557.10
|
1
|
10:45:11
|
557.10
|
1,067
|
10:45:15
|
557.10
|
2,000
|
10:45:15
|
557.10
|
1,021
|
10:45:15
|
557.10
|
1,000
|
10:45:20
|
557.10
|
1,205
|
10:45:53
|
557.10
|
2,000
|
10:45:53
|
557.10
|
1,374
|
10:45:53
|
557.10
|
1,000
|
10:45:53
|
557.10
|
791
|
10:45:54
|
557.10
|
294
|
10:45:54
|
557.10
|
162
|
10:45:54
|
557.10
|
1,000
|
10:45:54
|
557.10
|
100
|
10:46:34
|
557.00
|
2,080
|
10:47:06
|
556.90
|
871
|
10:47:06
|
556.90
|
884
|
10:47:06
|
556.90
|
280
|
10:47:21
|
557.00
|
1,192
|
10:47:21
|
557.00
|
2,502
|
10:47:27
|
557.00
|
1,192
|
10:48:23
|
557.30
|
2,000
|
10:48:23
|
557.30
|
1,000
|
10:48:28
|
557.30
|
1,000
|
10:48:28
|
557.30
|
1,152
|
10:48:49
|
557.10
|
5,159
|
10:48:52
|
556.90
|
5,360
|
10:50:01
|
556.60
|
632
|
10:50:01
|
556.60
|
2,242
|
10:50:01
|
556.60
|
1,000
|
10:51:48
|
556.60
|
1,746
|
10:51:50
|
556.60
|
91
|
10:52:05
|
556.60
|
423
|
10:52:05
|
556.60
|
4,846
|
10:52:05
|
556.60
|
3,098
|
10:52:05
|
556.60
|
1,070
|
10:52:43
|
556.80
|
90
|
10:52:48
|
556.80
|
191
|
10:52:48
|
556.80
|
1,000
|
10:52:53
|
556.80
|
2,000
|
10:52:53
|
556.80
|
1,000
|
10:52:53
|
556.80
|
121
|
10:52:53
|
556.80
|
1,031
|
10:52:53
|
556.80
|
667
|
10:55:05
|
556.60
|
4,259
|
10:55:06
|
556.60
|
1,000
|
10:55:06
|
556.60
|
226
|
10:56:41
|
556.50
|
4,418
|
10:58:45
|
556.90
|
2,681
|
10:58:45
|
556.90
|
2,316
|
10:58:45
|
556.90
|
1,000
|
10:58:45
|
556.90
|
208
|
10:59:18
|
556.90
|
1,321
|
11:01:34
|
556.80
|
949
|
11:01:34
|
556.80
|
949
|
11:01:35
|
556.80
|
1,129
|
11:01:44
|
557.10
|
1
|
11:01:44
|
557.10
|
1,000
|
11:04:18
|
557.10
|
1,200
|
11:04:18
|
557.10
|
1,180
|
11:04:18
|
557.10
|
819
|
11:04:22
|
557.10
|
275
|
11:04:56
|
557.20
|
1,200
|
11:04:56
|
557.20
|
434
|
11:05:04
|
557.00
|
4
|
11:05:04
|
557.00
|
800
|
11:05:04
|
557.00
|
800
|
11:05:07
|
557.00
|
700
|
11:05:07
|
557.00
|
700
|
11:05:07
|
557.00
|
1,692
|
11:06:01
|
557.10
|
5,031
|
11:06:01
|
557.10
|
1,448
|
11:07:48
|
557.00
|
2,939
|
11:07:59
|
556.90
|
2,288
|
11:10:23
|
557.10
|
2,793
|
11:10:31
|
557.20
|
1,109
|
11:10:31
|
557.20
|
1,387
|
11:12:00
|
557.30
|
1,327
|
11:12:00
|
557.30
|
2,659
|
11:12:00
|
557.30
|
331
|
11:12:01
|
557.30
|
230
|
11:12:01
|
557.30
|
901
|
11:12:59
|
557.70
|
2,517
|
11:13:58
|
557.90
|
2,000
|
11:13:58
|
557.90
|
568
|
11:14:30
|
557.90
|
3,993
|
11:14:36
|
558.00
|
1,442
|
11:14:59
|
558.40
|
725
|
11:15:02
|
558.40
|
3,778
|
11:15:18
|
558.40
|
5,360
|
11:15:41
|
558.30
|
1,117
|
11:16:05
|
558.20
|
4,226
|
11:16:50
|
558.60
|
493
|
11:16:50
|
558.60
|
1,000
|
11:16:56
|
558.60
|
1
|
11:16:56
|
558.60
|
4,406
|
11:17:17
|
558.60
|
1,000
|
11:17:17
|
558.60
|
1,136
|
11:17:17
|
558.60
|
970
|
11:17:17
|
558.60
|
2,000
|
11:17:17
|
558.60
|
141
|
11:18:08
|
559.00
|
2,599
|
11:18:08
|
559.00
|
2,000
|
11:18:08
|
559.00
|
478
|
11:18:08
|
559.00
|
402
|
11:18:21
|
559.00
|
5,007
|
11:19:00
|
559.10
|
1,104
|
11:19:02
|
559.20
|
1,468
|
11:19:10
|
559.20
|
1,468
|
11:19:15
|
559.20
|
1,780
|
11:19:48
|
559.00
|
2,000
|
11:20:11
|
559.00
|
1,019
|
11:20:52
|
559.00
|
2,000
|
11:20:52
|
559.00
|
3,360
|
11:20:53
|
558.90
|
936
|
11:20:59
|
558.90
|
4,424
|
11:20:59
|
558.70
|
1,437
|
11:20:59
|
558.70
|
177
|
11:21:25
|
558.70
|
2,000
|
11:21:25
|
558.70
|
500
|
11:21:29
|
558.60
|
2,971
|
11:21:51
|
558.50
|
5,360
|
11:22:34
|
558.50
|
750
|
11:22:40
|
558.50
|
1,000
|
11:23:08
|
558.50
|
1,000
|
11:23:13
|
558.50
|
1,000
|
11:23:50
|
558.50
|
639
|
11:23:50
|
558.50
|
1,019
|
11:23:55
|
558.50
|
758
|
11:24:00
|
558.70
|
515
|
11:24:00
|
558.70
|
264
|
11:24:48
|
558.90
|
2,000
|
11:24:48
|
558.90
|
1,000
|
11:24:53
|
558.90
|
2,012
|
11:25:20
|
558.80
|
5,096
|
11:25:20
|
558.80
|
73
|
11:25:49
|
558.60
|
5,072
|
11:26:40
|
558.60
|
5,349
|
11:27:14
|
558.60
|
264
|
11:27:14
|
558.60
|
1,000
|
11:27:14
|
558.60
|
2,490
|
11:27:19
|
558.70
|
2,342
|
11:27:48
|
558.70
|
4,747
|
11:28:24
|
558.70
|
4,923
|
11:28:26
|
558.60
|
1,260
|
11:29:00
|
558.60
|
740
|
11:29:00
|
558.60
|
1,000
|
11:29:00
|
558.60
|
1,132
|
11:29:00
|
558.60
|
949
|
11:29:00
|
558.60
|
537
|
11:29:00
|
558.60
|
777
|
11:29:44
|
558.70
|
130
|
11:29:44
|
558.70
|
1,000
|
11:30:48
|
558.90
|
3,217
|
11:30:48
|
558.90
|
1,000
|
11:30:48
|
558.90
|
1,088
|
11:30:50
|
558.90
|
55
|
11:30:55
|
558.90
|
2,973
|
11:30:55
|
558.90
|
395
|
11:30:55
|
558.90
|
1,192
|
11:30:55
|
558.90
|
3,098
|
11:30:55
|
558.90
|
1,070
|
11:31:29
|
558.90
|
1,200
|
11:31:29
|
558.90
|
1,000
|
11:32:22
|
559.00
|
2,000
|
11:32:22
|
559.00
|
1,000
|
11:32:27
|
559.00
|
1,169
|
11:32:32
|
559.00
|
1,230
|
11:32:56
|
558.80
|
2,000
|
11:32:56
|
558.80
|
1,000
|
11:33:02
|
558.70
|
1,366
|
11:33:29
|
558.70
|
972
|
11:33:29
|
558.70
|
1,575
|
11:33:34
|
558.70
|
3,195
|
11:33:34
|
558.70
|
17
|
11:34:03
|
558.70
|
2,479
|
11:34:03
|
558.70
|
2,434
|
11:34:08
|
558.70
|
1,117
|
11:34:36
|
558.50
|
700
|
11:34:36
|
558.50
|
2,572
|
11:34:36
|
558.50
|
1,027
|
11:34:36
|
558.50
|
834
|
11:35:10
|
558.30
|
1,085
|
11:35:10
|
558.30
|
2,270
|
11:35:15
|
558.40
|
2,104
|
11:36:24
|
558.50
|
1,000
|
11:36:24
|
558.50
|
1,370
|
11:36:24
|
558.50
|
2,004
|
11:36:24
|
558.50
|
130
|
11:36:29
|
558.50
|
914
|
11:36:34
|
558.50
|
1,134
|
11:36:34
|
558.50
|
1,977
|
11:36:41
|
558.50
|
12
|
11:36:46
|
558.50
|
1,714
|
11:36:58
|
558.50
|
522
|
11:36:58
|
558.50
|
264
|
11:36:58
|
558.50
|
1,000
|
11:37:01
|
558.40
|
906
|
11:37:01
|
558.40
|
1,430
|
11:37:01
|
558.40
|
711
|
11:37:27
|
558.50
|
5,360
|
11:37:44
|
558.40
|
1,000
|
11:37:44
|
558.40
|
93
|
11:38:47
|
558.30
|
372
|
11:38:47
|
558.30
|
440
|
11:38:47
|
558.30
|
422
|
11:38:47
|
558.30
|
1,054
|
11:38:47
|
558.30
|
1,054
|
11:38:47
|
558.30
|
1,850
|
11:39:18
|
558.20
|
119
|
11:39:18
|
558.20
|
1,000
|
11:39:18
|
558.20
|
1,000
|
11:39:22
|
558.20
|
493
|
11:39:27
|
558.20
|
500
|
11:39:32
|
558.10
|
1,000
|
11:39:32
|
558.10
|
1,364
|
11:40:21
|
558.20
|
1,113
|
11:40:21
|
558.20
|
600
|
11:40:21
|
558.20
|
600
|
11:40:21
|
558.20
|
600
|
11:40:21
|
558.20
|
400
|
11:40:21
|
558.20
|
1,441
|
11:40:37
|
558.10
|
1,824
|
11:40:37
|
558.10
|
3,171
|
11:40:38
|
558.10
|
1,130
|
11:41:05
|
558.20
|
251
|
11:41:05
|
558.20
|
400
|
11:41:22
|
558.30
|
1,091
|
11:41:22
|
558.30
|
200
|
11:41:22
|
558.30
|
500
|
11:41:27
|
558.30
|
2,000
|
11:41:27
|
558.30
|
806
|
11:41:49
|
558.20
|
2,000
|
11:41:49
|
558.20
|
500
|
11:41:49
|
558.20
|
400
|
11:41:49
|
558.20
|
400
|
11:41:49
|
558.20
|
924
|
11:41:49
|
558.20
|
500
|
11:41:49
|
558.20
|
150
|
11:42:27
|
558.00
|
1,413
|
11:42:27
|
558.00
|
3,399
|
11:43:06
|
558.20
|
3,977
|
11:43:06
|
558.20
|
584
|
11:43:06
|
558.20
|
799
|
11:43:44
|
558.20
|
1,000
|
11:43:49
|
558.20
|
1,793
|
11:43:53
|
558.10
|
1,052
|
11:43:54
|
558.10
|
620
|
11:43:56
|
558.10
|
1,000
|
11:43:56
|
558.10
|
522
|
11:44:19
|
558.10
|
2,000
|
11:44:19
|
558.10
|
1,000
|
11:44:19
|
558.20
|
750
|
11:44:19
|
558.20
|
1,000
|
11:44:19
|
558.20
|
204
|
11:44:19
|
558.20
|
112
|
11:44:50
|
558.00
|
5,360
|
11:45:29
|
557.90
|
522
|
11:45:29
|
557.90
|
1,942
|
11:45:34
|
557.90
|
202
|
11:45:34
|
557.90
|
522
|
11:45:34
|
557.90
|
1,000
|
11:45:39
|
557.90
|
1,699
|
11:46:04
|
557.80
|
1,553
|
11:46:04
|
557.80
|
1,000
|
11:46:51
|
557.90
|
1,000
|
11:47:14
|
557.90
|
949
|
11:47:34
|
557.90
|
430
|
11:47:34
|
557.90
|
842
|
11:47:42
|
557.90
|
1,356
|
11:47:42
|
557.90
|
2,732
|
11:47:43
|
557.90
|
1,289
|
11:48:06
|
557.90
|
332
|
11:48:10
|
557.90
|
1,243
|
11:48:41
|
557.90
|
150
|
11:48:41
|
557.90
|
1,436
|
11:48:41
|
557.90
|
605
|
11:48:51
|
557.90
|
1,355
|
11:50:37
|
557.90
|
2,000
|
11:50:37
|
557.90
|
1,000
|
11:50:37
|
557.90
|
1,134
|
11:50:37
|
557.90
|
130
|
11:50:37
|
557.90
|
159
|
11:52:47
|
558.20
|
360
|
11:52:55
|
558.20
|
2,700
|
11:52:55
|
558.20
|
275
|
11:52:55
|
558.20
|
1,000
|
11:52:55
|
558.20
|
650
|
11:53:00
|
558.20
|
573
|
11:53:00
|
558.20
|
1,000
|
11:53:00
|
558.20
|
763
|
11:53:00
|
558.20
|
130
|
11:53:00
|
558.20
|
1,200
|
11:53:05
|
558.20
|
1,000
|
11:53:05
|
558.20
|
1,881
|
11:55:35
|
558.40
|
4,382
|
11:57:21
|
558.30
|
2,000
|
11:57:21
|
558.30
|
1,000
|
11:57:25
|
558.30
|
2,000
|
11:57:25
|
558.30
|
1,000
|
11:59:14
|
558.30
|
4,003
|
11:59:14
|
558.30
|
1,500
|
11:59:15
|
558.30
|
710
|
12:02:53
|
558.50
|
2,600
|
12:02:53
|
558.50
|
924
|
12:02:53
|
558.50
|
837
|
12:02:53
|
558.50
|
36
|
12:03:28
|
558.50
|
1,000
|
12:03:28
|
558.50
|
1,693
|
12:03:28
|
558.50
|
901
|
12:03:41
|
558.40
|
844
|
12:03:41
|
558.40
|
100
|
12:03:41
|
558.40
|
100
|
12:03:41
|
558.50
|
1,358
|
12:03:41
|
558.50
|
1,359
|
12:04:03
|
558.40
|
3,929
|
12:04:38
|
558.30
|
1,541
|
12:04:59
|
558.40
|
276
|
12:04:59
|
558.40
|
1,474
|
12:04:59
|
558.40
|
1,827
|
12:05:11
|
558.40
|
2,029
|
12:05:11
|
558.40
|
1,162
|
12:05:11
|
558.40
|
1,000
|
12:05:11
|
558.40
|
873
|
12:05:40
|
558.40
|
2,000
|
12:05:40
|
558.40
|
1,067
|
12:05:40
|
558.40
|
700
|
12:05:40
|
558.40
|
1,124
|
12:06:05
|
558.30
|
5,360
|
12:06:07
|
558.30
|
271
|
12:06:42
|
558.40
|
650
|
12:06:42
|
558.40
|
2,000
|
12:06:42
|
558.40
|
1,000
|
12:06:42
|
558.40
|
995
|
12:06:42
|
558.40
|
130
|
12:06:42
|
558.40
|
585
|
12:06:47
|
558.40
|
1,241
|
12:07:02
|
558.30
|
5,292
|
12:07:50
|
558.40
|
2,000
|
12:07:50
|
558.40
|
1,000
|
12:07:50
|
558.40
|
2,000
|
12:07:50
|
558.40
|
1,000
|
12:07:50
|
558.40
|
1,292
|
12:08:55
|
558.40
|
573
|
12:08:55
|
558.40
|
1,362
|
12:08:57
|
558.40
|
1,843
|
12:09:02
|
558.40
|
1,582
|
12:09:02
|
558.40
|
130
|
12:09:39
|
558.60
|
219
|
12:10:04
|
558.60
|
2,000
|
12:10:09
|
558.60
|
41
|
12:10:09
|
558.60
|
1,000
|
12:10:14
|
558.60
|
2,000
|
12:10:14
|
558.60
|
1,000
|
12:10:19
|
558.60
|
2,000
|
12:10:19
|
558.60
|
25
|
12:11:07
|
558.50
|
650
|
12:11:29
|
558.50
|
5,360
|
12:11:29
|
558.50
|
2,000
|
12:11:29
|
558.50
|
1,000
|
12:11:29
|
558.50
|
130
|
12:11:42
|
558.50
|
1,238
|
12:12:55
|
558.60
|
4,368
|
12:12:55
|
558.60
|
1,331
|
12:15:21
|
558.40
|
1,111
|
12:15:29
|
558.50
|
883
|
12:15:29
|
558.50
|
2,941
|
12:15:29
|
558.50
|
141
|
12:15:38
|
558.40
|
193
|
12:15:38
|
558.40
|
500
|
12:15:38
|
558.40
|
600
|
12:15:40
|
558.40
|
800
|
12:15:40
|
558.40
|
700
|
12:15:43
|
558.40
|
700
|
12:15:43
|
558.40
|
800
|
12:15:43
|
558.40
|
800
|
12:16:15
|
558.40
|
491
|
12:16:15
|
558.40
|
600
|
12:16:15
|
558.40
|
500
|
12:16:15
|
558.40
|
500
|
12:16:15
|
558.40
|
800
|
12:16:15
|
558.40
|
1,876
|
12:16:20
|
558.40
|
1,250
|
12:16:45
|
558.50
|
2,000
|
12:16:45
|
558.50
|
2,374
|
12:16:45
|
558.50
|
234
|
12:17:14
|
558.60
|
1,000
|
12:17:14
|
558.60
|
2,004
|
12:17:14
|
558.60
|
2,105
|
12:17:44
|
558.70
|
2,000
|
12:17:44
|
558.70
|
1,000
|
12:17:44
|
558.70
|
1,270
|
12:17:44
|
558.70
|
130
|
12:17:49
|
558.70
|
1,621
|
12:18:14
|
558.70
|
988
|
12:18:14
|
558.70
|
1,088
|
12:18:14
|
558.70
|
537
|
12:18:19
|
558.70
|
821
|
12:18:19
|
558.70
|
1,067
|
12:18:19
|
558.70
|
676
|
12:18:44
|
558.70
|
1,226
|
12:18:44
|
558.70
|
1,000
|
12:18:49
|
558.70
|
2,000
|
12:18:49
|
558.70
|
1,000
|
12:19:13
|
558.70
|
1,067
|
12:19:13
|
558.70
|
700
|
12:19:13
|
558.70
|
1,340
|
12:19:18
|
558.70
|
2,000
|
12:19:47
|
558.70
|
5,128
|
12:20:15
|
558.70
|
2,463
|
12:20:15
|
558.70
|
1,067
|
12:20:15
|
558.70
|
1,181
|
12:20:20
|
558.70
|
1,376
|
12:21:02
|
558.40
|
1,163
|
12:21:02
|
558.40
|
1,499
|
12:21:02
|
558.40
|
1,711
|
12:21:49
|
558.50
|
573
|
12:22:07
|
558.60
|
1,508
|
12:22:19
|
558.70
|
1,321
|
12:22:19
|
558.70
|
690
|
12:22:19
|
558.70
|
1,000
|
12:22:24
|
558.70
|
2,000
|
12:22:59
|
558.60
|
2,006
|
12:22:59
|
558.60
|
1,514
|
12:23:00
|
558.60
|
1,000
|
12:24:49
|
558.50
|
658
|
12:24:49
|
558.50
|
3,631
|
12:24:49
|
558.50
|
1,160
|
12:24:49
|
558.50
|
130
|
12:24:49
|
558.50
|
103
|
12:25:43
|
558.40
|
1,281
|
12:26:00
|
558.40
|
2,095
|
12:26:42
|
558.30
|
1,000
|
12:26:42
|
558.30
|
136
|
12:27:12
|
558.40
|
4,714
|
12:27:12
|
558.40
|
1,145
|
12:29:04
|
558.10
|
3,826
|
12:29:04
|
558.10
|
2,135
|
12:30:03
|
557.90
|
2,000
|
12:30:08
|
557.90
|
939
|
12:30:14
|
558.00
|
2,000
|
12:30:14
|
558.00
|
196
|
12:31:32
|
558.00
|
503
|
12:31:32
|
558.00
|
2,881
|
12:31:32
|
558.00
|
30
|
12:31:34
|
558.00
|
1,016
|
12:31:34
|
558.00
|
115
|
12:34:26
|
557.70
|
4,539
|
12:34:31
|
557.70
|
1,067
|
12:34:31
|
557.70
|
1,000
|
12:35:00
|
557.40
|
2,865
|
12:35:00
|
557.40
|
1,100
|
12:35:20
|
557.50
|
2,296
|
12:35:20
|
557.50
|
1,821
|
12:35:23
|
557.50
|
1,356
|
12:37:04
|
557.70
|
4,291
|
12:37:04
|
557.70
|
1,069
|
12:37:33
|
557.80
|
74
|
12:37:38
|
557.80
|
1,000
|
12:37:38
|
557.80
|
748
|
12:40:19
|
557.60
|
3,745
|
12:40:19
|
557.60
|
1,387
|
12:42:14
|
557.60
|
1,685
|
12:42:14
|
557.60
|
2,817
|
12:43:13
|
557.50
|
2,000
|
12:43:13
|
557.50
|
1,067
|
12:43:13
|
557.50
|
1,000
|
12:43:18
|
557.50
|
1,279
|
12:43:18
|
557.50
|
99
|
12:46:57
|
557.40
|
4,230
|
12:46:57
|
557.40
|
1,259
|
12:46:57
|
557.40
|
1,874
|
12:47:34
|
557.30
|
2,000
|
12:47:39
|
557.30
|
1,232
|
12:50:50
|
557.30
|
1,067
|
12:50:50
|
557.30
|
438
|
12:50:55
|
557.30
|
1,604
|
12:50:55
|
557.30
|
1,000
|
12:51:00
|
557.30
|
1,185
|
12:55:10
|
557.10
|
4,373
|
12:55:10
|
557.10
|
1,019
|
12:55:10
|
557.10
|
561
|
12:56:56
|
557.20
|
30
|
12:57:05
|
557.30
|
2,589
|
12:57:05
|
557.30
|
2,064
|
12:57:05
|
557.30
|
488
|
12:57:53
|
557.30
|
2,000
|
12:57:58
|
557.30
|
2,000
|
12:57:58
|
557.30
|
1,067
|
12:57:58
|
557.30
|
460
|
13:00:46
|
557.30
|
3,150
|
13:00:47
|
557.30
|
926
|
13:00:47
|
557.30
|
209
|
13:00:47
|
557.30
|
97
|
13:00:47
|
557.30
|
1,067
|
13:00:47
|
557.30
|
629
|
13:01:30
|
557.30
|
2,000
|
13:01:35
|
557.30
|
2,000
|
13:01:35
|
557.30
|
183
|
13:03:28
|
557.60
|
1,000
|
13:03:53
|
557.70
|
265
|
13:03:53
|
557.70
|
1,000
|
13:03:58
|
557.70
|
574
|
13:04:00
|
557.60
|
1,391
|
13:04:00
|
557.60
|
322
|
13:04:03
|
557.60
|
1,000
|
13:04:03
|
557.60
|
1,067
|
13:04:03
|
557.60
|
100
|
13:04:03
|
557.60
|
1,570
|
13:04:08
|
557.60
|
1,000
|
13:04:08
|
557.60
|
1,486
|
13:04:15
|
557.50
|
4,348
|
13:07:14
|
557.90
|
2,000
|
13:07:14
|
557.90
|
1,122
|
13:07:20
|
557.90
|
798
|
13:07:20
|
557.90
|
1,000
|
13:07:20
|
557.90
|
1,067
|
13:07:46
|
558.00
|
439
|
13:07:52
|
558.00
|
1,000
|
13:07:52
|
558.00
|
710
|
13:08:21
|
558.00
|
522
|
13:08:21
|
558.00
|
1,067
|
13:08:26
|
558.00
|
265
|
13:08:26
|
558.00
|
1,067
|
13:09:16
|
558.00
|
1,100
|
13:09:16
|
558.00
|
1,835
|
13:09:20
|
557.90
|
2,267
|
13:09:48
|
557.80
|
949
|
13:09:48
|
557.80
|
1,954
|
13:09:48
|
557.80
|
1,251
|
13:09:48
|
557.80
|
609
|
13:09:48
|
557.80
|
522
|
13:10:45
|
557.90
|
1,166
|
13:10:45
|
557.90
|
88
|
13:12:10
|
557.90
|
4,021
|
13:12:10
|
557.90
|
1,000
|
13:12:10
|
557.90
|
281
|
13:13:34
|
557.90
|
1,200
|
13:13:34
|
557.90
|
1,166
|
13:13:34
|
557.90
|
1,570
|
13:13:35
|
557.90
|
22
|
13:13:40
|
557.90
|
1,190
|
13:18:08
|
557.80
|
3,623
|
13:18:09
|
557.80
|
1,019
|
13:18:51
|
558.00
|
130
|
13:20:14
|
558.30
|
2,914
|
13:20:14
|
558.30
|
1,239
|
13:20:14
|
558.30
|
130
|
13:20:14
|
558.30
|
919
|
13:20:14
|
558.30
|
52
|
13:20:48
|
558.20
|
2,034
|
13:20:49
|
558.20
|
12
|
13:20:49
|
558.20
|
3,307
|
13:20:55
|
558.20
|
4,351
|
13:21:14
|
558.20
|
4,762
|
13:21:14
|
558.20
|
563
|
13:21:28
|
558.20
|
1,600
|
13:21:28
|
558.20
|
10
|
13:21:57
|
558.20
|
982
|
13:21:57
|
558.20
|
1,461
|
13:22:05
|
558.20
|
1,483
|
13:22:38
|
558.30
|
130
|
13:22:38
|
558.30
|
1,196
|
13:23:12
|
558.10
|
2,143
|
13:23:12
|
558.10
|
2,860
|
13:23:36
|
558.10
|
507
|
13:23:37
|
558.10
|
4,749
|
13:24:08
|
558.00
|
1,835
|
13:24:54
|
558.10
|
2,196
|
13:24:54
|
558.10
|
5
|
13:24:57
|
558.10
|
2,000
|
13:24:57
|
558.10
|
1,000
|
13:24:57
|
558.10
|
1,057
|
13:25:02
|
558.10
|
10
|
13:25:02
|
558.10
|
1,000
|
13:25:02
|
558.10
|
750
|
13:25:07
|
558.10
|
1,322
|
13:26:20
|
557.80
|
4,430
|
13:26:48
|
557.80
|
4,661
|
13:27:17
|
557.90
|
471
|
13:27:17
|
557.90
|
2,000
|
13:27:17
|
557.90
|
1,687
|
13:27:17
|
557.90
|
261
|
13:27:17
|
557.90
|
1,417
|
13:28:03
|
557.80
|
1,000
|
13:28:03
|
557.80
|
1,067
|
13:28:08
|
557.80
|
1,000
|
13:28:08
|
557.80
|
1,067
|
13:28:08
|
557.80
|
100
|
13:28:13
|
557.80
|
1,000
|
13:28:13
|
557.80
|
232
|
13:28:18
|
557.80
|
934
|
13:28:18
|
557.80
|
1,984
|
13:28:18
|
557.80
|
1,000
|
13:28:18
|
557.80
|
714
|
13:29:33
|
557.70
|
4,701
|
13:29:33
|
557.70
|
1,000
|
13:29:33
|
557.70
|
857
|
13:31:27
|
557.40
|
1,605
|
13:31:33
|
557.40
|
1,991
|
13:31:33
|
557.40
|
1,000
|
13:31:33
|
557.40
|
391
|
13:32:49
|
557.20
|
1,714
|
13:32:49
|
557.20
|
1,853
|
13:32:50
|
557.20
|
1,000
|
13:32:50
|
557.20
|
190
|
13:32:50
|
557.20
|
560
|
13:32:50
|
557.20
|
872
|
13:34:57
|
557.30
|
4,296
|
13:37:52
|
557.40
|
5,360
|
13:38:27
|
557.40
|
1,166
|
13:38:31
|
557.60
|
2,288
|
13:38:32
|
557.60
|
1,000
|
13:38:37
|
557.60
|
1,700
|
13:41:36
|
557.60
|
4,663
|
13:42:02
|
557.70
|
4,573
|
13:42:02
|
557.70
|
17
|
13:42:44
|
557.60
|
1,691
|
13:44:28
|
557.40
|
657
|
13:44:43
|
557.50
|
2,819
|
13:44:43
|
557.50
|
2,000
|
13:44:43
|
557.50
|
324
|
13:45:31
|
557.50
|
3,524
|
13:45:31
|
557.50
|
1,303
|
13:48:45
|
557.40
|
4,099
|
13:49:18
|
557.60
|
770
|
13:49:18
|
557.60
|
949
|
13:49:20
|
557.50
|
4,700
|
13:49:32
|
557.50
|
1,000
|
13:49:41
|
557.50
|
740
|
13:49:42
|
557.50
|
336
|
13:49:42
|
557.50
|
1,373
|
13:49:53
|
557.60
|
3,262
|
13:49:57
|
557.60
|
2,000
|
13:49:57
|
557.60
|
1,000
|
13:49:57
|
557.60
|
586
|
13:51:17
|
557.70
|
782
|
13:52:17
|
557.70
|
4,627
|
13:53:53
|
557.60
|
574
|
13:55:06
|
557.70
|
1,085
|
13:55:28
|
557.70
|
529
|
13:57:27
|
557.90
|
1,693
|
13:57:51
|
557.90
|
1,938
|
13:59:08
|
557.80
|
5,102
|
14:01:18
|
557.60
|
171
|
14:01:18
|
557.60
|
600
|
14:01:18
|
557.60
|
500
|
14:01:18
|
557.60
|
800
|
14:01:18
|
557.60
|
800
|
14:01:18
|
557.60
|
700
|
14:01:18
|
557.60
|
700
|
14:01:28
|
557.60
|
177
|
14:01:28
|
557.60
|
1,265
|
14:01:28
|
557.60
|
1,166
|
14:01:28
|
557.60
|
2,596
|
14:02:11
|
557.60
|
408
|
14:02:11
|
557.60
|
500
|
14:02:11
|
557.60
|
773
|
14:03:57
|
557.60
|
451
|
14:03:59
|
557.60
|
418
|
14:03:59
|
557.60
|
3,164
|
14:03:59
|
557.60
|
1,000
|
14:03:59
|
557.60
|
155
|
14:05:22
|
557.40
|
3,527
|
14:05:23
|
557.40
|
1,751
|
14:08:50
|
557.30
|
5,040
|
14:10:16
|
557.10
|
3,930
|
14:10:16
|
556.90
|
906
|
14:10:16
|
556.90
|
448
|
14:10:17
|
556.90
|
4,552
|
14:10:17
|
556.90
|
205
|
14:11:23
|
557.30
|
742
|
14:11:23
|
557.30
|
3,731
|
14:11:23
|
557.30
|
1,000
|
14:11:46
|
557.20
|
4,187
|
14:13:21
|
557.30
|
5,360
|
14:13:53
|
557.40
|
13
|
14:14:36
|
557.60
|
2,074
|
14:14:41
|
557.60
|
2,000
|
14:14:41
|
557.60
|
740
|
14:14:41
|
557.60
|
1,000
|
14:14:46
|
557.60
|
870
|
14:14:46
|
557.50
|
4,062
|
14:14:49
|
557.40
|
770
|
14:15:09
|
557.50
|
1,000
|
14:15:09
|
557.50
|
1,229
|
14:15:09
|
557.50
|
1,166
|
14:15:14
|
557.50
|
1,000
|
14:15:19
|
557.50
|
1,000
|
14:15:19
|
557.50
|
572
|
14:15:54
|
557.30
|
1,388
|
14:16:01
|
557.30
|
1,429
|
14:16:35
|
557.40
|
1,201
|
14:18:08
|
557.20
|
2,000
|
14:18:14
|
557.20
|
300
|
14:18:24
|
557.20
|
485
|
14:18:38
|
557.20
|
2,496
|
14:20:46
|
557.10
|
5,360
|
14:21:14
|
557.10
|
1,000
|
14:21:14
|
557.10
|
1,861
|
14:21:19
|
557.10
|
3,238
|
14:21:19
|
557.10
|
605
|
14:23:46
|
557.00
|
120
|
14:23:47
|
557.00
|
5,205
|
14:24:26
|
557.00
|
823
|
14:24:26
|
557.00
|
4,537
|
14:24:35
|
557.00
|
2,659
|
14:24:50
|
557.00
|
204
|
14:24:50
|
557.00
|
1,316
|
14:25:12
|
557.00
|
574
|
14:25:27
|
557.10
|
2,797
|
14:25:35
|
557.10
|
1,318
|
14:25:45
|
557.20
|
1,311
|
14:26:55
|
557.00
|
3,605
|
14:26:55
|
557.00
|
1,160
|
14:29:12
|
556.90
|
4,362
|
14:29:13
|
556.90
|
1,000
|
14:29:13
|
556.90
|
682
|
14:30:15
|
557.20
|
140
|
14:30:15
|
557.20
|
458
|
14:30:20
|
557.30
|
476
|
14:30:20
|
557.30
|
679
|
14:30:25
|
557.30
|
2,000
|
14:30:25
|
557.30
|
1,121
|
14:30:25
|
557.30
|
471
|
14:30:25
|
557.30
|
1,000
|
14:30:25
|
557.30
|
3,748
|
14:30:31
|
557.00
|
1,000
|
14:30:31
|
557.00
|
500
|
14:30:47
|
557.10
|
2,000
|
14:30:47
|
557.10
|
1,000
|
14:30:47
|
557.10
|
2,028
|
14:30:56
|
557.20
|
1
|
14:31:09
|
557.20
|
5,360
|
14:31:10
|
557.20
|
1,500
|
14:31:10
|
557.20
|
1,000
|
14:31:10
|
557.20
|
1,325
|
14:31:10
|
557.20
|
1,140
|
14:31:15
|
557.20
|
419
|
14:31:15
|
557.20
|
338
|
14:31:15
|
557.20
|
750
|
14:31:15
|
557.20
|
540
|
14:31:23
|
557.20
|
2,000
|
14:31:25
|
557.10
|
814
|
14:31:25
|
557.10
|
4,500
|
14:31:25
|
557.10
|
46
|
14:31:37
|
557.20
|
5,360
|
14:31:37
|
557.20
|
2,000
|
14:31:42
|
557.30
|
485
|
14:32:00
|
557.20
|
1,203
|
14:32:00
|
557.20
|
3,143
|
14:32:00
|
557.20
|
686
|
14:32:08
|
557.00
|
578
|
14:32:13
|
557.00
|
2,522
|
14:32:13
|
557.00
|
1,210
|
14:32:13
|
557.00
|
808
|
14:32:29
|
557.00
|
1,383
|
14:32:30
|
557.00
|
2,752
|
14:32:30
|
557.00
|
1,000
|
14:32:47
|
556.80
|
5,360
|
14:32:48
|
556.80
|
160
|
14:32:49
|
556.80
|
4,499
|
14:33:03
|
556.80
|
1,000
|
14:33:36
|
556.90
|
2,000
|
14:33:36
|
556.90
|
1,000
|
14:33:41
|
556.80
|
2,000
|
14:33:41
|
556.80
|
973
|
14:33:41
|
556.80
|
932
|
14:33:45
|
556.70
|
2,904
|
14:33:46
|
556.60
|
5,360
|
14:34:08
|
556.60
|
1,088
|
14:34:08
|
556.60
|
319
|
14:34:19
|
556.80
|
2,217
|
14:34:30
|
556.90
|
1,950
|
14:34:30
|
556.90
|
185
|
14:34:48
|
556.90
|
690
|
14:35:01
|
556.90
|
1,000
|
14:35:11
|
557.10
|
2,200
|
14:35:19
|
557.10
|
5,360
|
14:35:21
|
557.10
|
2,400
|
14:35:29
|
557.10
|
5,360
|
14:35:29
|
557.10
|
892
|
14:35:30
|
557.10
|
2,500
|
14:35:30
|
557.10
|
274
|
14:35:30
|
557.10
|
1,420
|
14:35:38
|
557.10
|
1,000
|
14:36:02
|
557.10
|
4,562
|
14:36:25
|
557.00
|
3,600
|
14:36:25
|
557.00
|
1,096
|
14:36:26
|
557.00
|
1,042
|
14:36:26
|
557.00
|
445
|
14:36:58
|
557.10
|
1,238
|
14:36:58
|
557.10
|
2,970
|
14:37:02
|
557.10
|
1,135
|
14:38:29
|
556.70
|
3,809
|
14:38:29
|
556.70
|
194
|
14:38:29
|
556.70
|
100
|
14:38:29
|
556.70
|
750
|
14:38:29
|
556.70
|
968
|
14:38:49
|
556.40
|
4,610
|
14:39:05
|
556.60
|
1,216
|
14:39:11
|
556.60
|
158
|
14:39:11
|
556.60
|
2,380
|
14:39:11
|
556.60
|
684
|
14:39:16
|
556.50
|
1,208
|
14:41:17
|
557.00
|
5,360
|
14:41:46
|
557.00
|
4,551
|
14:41:46
|
557.00
|
5
|
14:41:46
|
557.00
|
1,600
|
14:41:46
|
557.00
|
1,000
|
14:41:46
|
557.00
|
218
|
14:41:46
|
557.00
|
1,890
|
14:41:49
|
556.90
|
1,200
|
14:41:49
|
556.90
|
276
|
14:41:55
|
556.80
|
4,576
|
14:42:12
|
556.90
|
1,000
|
14:42:12
|
556.90
|
2,000
|
14:42:12
|
556.90
|
898
|
14:42:25
|
557.10
|
1,213
|
14:42:26
|
557.10
|
1,016
|
14:42:26
|
557.10
|
3,908
|
14:42:32
|
557.10
|
1,502
|
14:43:44
|
556.80
|
4,173
|
14:43:44
|
556.80
|
1,155
|
14:44:25
|
557.00
|
3,742
|
14:44:34
|
557.00
|
1,292
|
14:44:34
|
557.00
|
178
|
14:44:34
|
557.00
|
815
|
14:44:46
|
556.80
|
1,000
|
14:44:46
|
556.80
|
271
|
14:44:47
|
556.80
|
2,184
|
14:44:47
|
556.80
|
1,236
|
14:45:33
|
557.20
|
2,000
|
14:45:33
|
557.20
|
1,000
|
14:45:33
|
557.20
|
1,158
|
14:45:40
|
557.30
|
994
|
14:45:40
|
557.30
|
314
|
14:46:04
|
557.20
|
4,918
|
14:46:31
|
557.30
|
2,189
|
14:46:31
|
557.30
|
1,404
|
14:46:37
|
557.20
|
1,490
|
14:47:40
|
557.20
|
1,237
|
14:47:40
|
557.20
|
1,000
|
14:47:40
|
557.20
|
1,272
|
14:47:40
|
557.20
|
870
|
14:47:46
|
557.10
|
1,161
|
14:48:00
|
557.10
|
3,348
|
14:48:07
|
557.10
|
440
|
14:48:07
|
557.10
|
949
|
14:48:48
|
557.20
|
1,096
|
14:50:05
|
557.30
|
2,213
|
14:50:05
|
557.30
|
2,847
|
14:50:22
|
557.20
|
4,322
|
14:50:22
|
557.20
|
429
|
14:51:24
|
556.90
|
4,077
|
14:51:31
|
556.80
|
1,199
|
14:51:33
|
556.90
|
1,037
|
14:51:33
|
556.90
|
52
|
14:51:46
|
556.80
|
2,533
|
14:51:46
|
556.80
|
2,091
|
14:51:51
|
556.80
|
1,157
|
14:51:51
|
556.80
|
308
|
14:52:21
|
556.90
|
2,000
|
14:52:21
|
556.90
|
1,124
|
14:52:21
|
556.90
|
1,056
|
14:52:47
|
556.90
|
1,000
|
14:52:47
|
556.90
|
1,088
|
14:52:47
|
556.90
|
1,682
|
14:52:51
|
556.90
|
1,000
|
14:53:26
|
557.10
|
4,735
|
14:53:26
|
557.10
|
1,429
|
14:53:42
|
557.20
|
3,763
|
14:53:43
|
557.20
|
265
|
14:53:43
|
557.20
|
820
|
14:53:51
|
557.10
|
3,946
|
14:53:52
|
557.10
|
1,563
|
14:54:21
|
557.40
|
222
|
14:54:21
|
557.40
|
3,844
|
14:54:21
|
557.40
|
1,336
|
14:54:21
|
557.40
|
1,000
|
14:55:05
|
557.40
|
687
|
14:55:05
|
557.40
|
1,000
|
14:55:05
|
557.40
|
2,000
|
14:55:10
|
557.30
|
1,189
|
14:55:15
|
557.10
|
1,000
|
14:55:15
|
557.10
|
2,000
|
14:55:15
|
557.10
|
970
|
14:55:20
|
557.10
|
1
|
14:55:20
|
557.10
|
2,000
|
14:55:25
|
557.10
|
2,072
|
14:55:25
|
557.10
|
1,000
|
14:55:25
|
557.10
|
926
|
14:55:25
|
557.10
|
2,000
|
14:55:30
|
557.10
|
1,177
|
14:55:30
|
557.10
|
2,157
|
14:55:30
|
557.10
|
1,000
|
14:55:37
|
557.20
|
655
|
14:55:37
|
557.20
|
317
|
14:55:37
|
557.20
|
1,166
|
14:55:37
|
557.20
|
1,000
|
14:55:37
|
557.20
|
825
|
14:55:42
|
557.10
|
2,000
|
14:55:42
|
557.10
|
1,000
|
14:55:42
|
557.10
|
1,111
|
14:55:49
|
557.00
|
1,412
|
14:55:54
|
556.90
|
4,013
|
14:56:17
|
557.10
|
323
|
14:56:26
|
557.10
|
82
|
14:56:26
|
557.10
|
4,176
|
14:56:31
|
557.20
|
1,167
|
14:56:58
|
557.10
|
2,796
|
14:56:58
|
557.10
|
1,000
|
14:57:03
|
557.10
|
1,667
|
14:58:32
|
557.20
|
1,042
|
14:58:48
|
557.20
|
926
|
14:58:48
|
557.20
|
2,000
|
14:58:48
|
557.20
|
1,534
|
14:58:53
|
557.20
|
151
|
14:58:53
|
557.20
|
1,042
|
14:59:23
|
557.20
|
2,467
|
14:59:48
|
557.20
|
2,538
|
14:59:48
|
557.20
|
2,131
|
14:59:49
|
557.20
|
1,398
|
15:00:14
|
557.40
|
4,603
|
15:01:14
|
557.60
|
5,079
|
15:01:15
|
557.60
|
1,169
|
15:01:15
|
557.60
|
82
|
15:01:15
|
557.60
|
468
|
15:01:15
|
557.60
|
995
|
15:01:15
|
557.60
|
130
|
15:01:15
|
557.60
|
1,048
|
15:01:54
|
557.60
|
1,468
|
15:01:58
|
557.60
|
1,147
|
15:01:58
|
557.60
|
196
|
15:02:14
|
557.40
|
4,566
|
15:02:25
|
557.50
|
1,000
|
15:02:25
|
557.50
|
314
|
15:02:50
|
557.40
|
3,224
|
15:02:51
|
557.40
|
1,364
|
15:04:03
|
557.60
|
1,166
|
15:04:03
|
557.60
|
1,347
|
15:04:03
|
557.60
|
246
|
15:04:03
|
557.60
|
853
|
15:04:03
|
557.60
|
693
|
15:04:05
|
557.60
|
1,166
|
15:05:35
|
558.10
|
2,000
|
15:05:35
|
558.10
|
1,000
|
15:05:35
|
558.10
|
1,227
|
15:05:35
|
558.10
|
996
|
15:05:47
|
558.00
|
973
|
15:05:47
|
558.00
|
2,000
|
15:05:47
|
558.00
|
997
|
15:05:52
|
558.00
|
1,829
|
15:05:57
|
558.00
|
2,632
|
15:05:57
|
558.00
|
1,481
|
15:05:57
|
558.00
|
414
|
15:06:13
|
558.10
|
1,134
|
15:06:13
|
558.10
|
1,000
|
15:06:13
|
558.10
|
1,000
|
15:06:18
|
558.00
|
1,000
|
15:06:18
|
558.00
|
1,650
|
15:06:18
|
558.00
|
5
|
15:06:30
|
558.00
|
2,000
|
15:06:30
|
558.00
|
1,000
|
15:06:30
|
558.00
|
1,333
|
15:06:30
|
558.00
|
130
|
15:06:30
|
558.00
|
2,000
|
15:06:35
|
558.00
|
1,799
|
15:06:38
|
557.90
|
1,213
|
15:06:52
|
557.90
|
130
|
15:06:59
|
557.90
|
1,338
|
15:07:06
|
557.80
|
2,028
|
15:07:13
|
557.80
|
1,473
|
15:07:25
|
557.80
|
353
|
15:07:25
|
557.80
|
1,000
|
15:07:39
|
557.70
|
3,005
|
15:07:39
|
557.70
|
1,174
|
15:07:59
|
557.60
|
1,166
|
15:08:00
|
557.60
|
2,594
|
15:08:00
|
557.60
|
1,166
|
15:08:00
|
557.60
|
222
|
15:08:17
|
557.10
|
2,790
|
15:08:17
|
557.10
|
1,017
|
15:08:34
|
557.20
|
1,200
|
15:08:34
|
557.20
|
812
|
15:08:49
|
557.10
|
2,288
|
15:08:49
|
557.10
|
1,600
|
15:08:50
|
557.10
|
1,330
|
15:10:00
|
557.00
|
1,000
|
15:10:00
|
557.00
|
2,000
|
15:10:00
|
557.00
|
250
|
15:10:00
|
557.00
|
107
|
15:10:01
|
557.00
|
1,868
|
15:11:02
|
557.00
|
2,000
|
15:11:02
|
557.00
|
1,807
|
15:11:02
|
557.00
|
533
|
15:11:40
|
557.10
|
1
|
15:12:28
|
557.30
|
2,000
|
15:12:38
|
557.40
|
293
|
15:12:43
|
557.40
|
2,000
|
15:12:43
|
557.40
|
928
|
15:13:12
|
557.50
|
1,147
|
15:13:24
|
557.50
|
3,277
|
15:14:07
|
557.70
|
2,000
|
15:14:07
|
557.70
|
1,807
|
15:14:08
|
557.70
|
706
|
15:14:17
|
557.60
|
1,073
|
15:14:47
|
557.40
|
5,341
|
15:15:20
|
557.30
|
5,360
|
15:16:32
|
557.30
|
1,689
|
15:16:54
|
557.30
|
3,646
|
15:17:30
|
557.20
|
1,600
|
15:17:30
|
557.20
|
1,796
|
15:17:30
|
557.20
|
1,570
|
15:17:36
|
557.20
|
1,000
|
15:17:36
|
557.20
|
155
|
15:18:37
|
557.10
|
2,000
|
15:18:37
|
557.10
|
183
|
15:18:37
|
557.10
|
1,537
|
15:18:38
|
557.10
|
1,711
|
15:18:58
|
557.00
|
182
|
15:18:58
|
557.00
|
1,000
|
15:18:58
|
557.00
|
2,051
|
15:18:58
|
557.00
|
274
|
15:19:01
|
556.90
|
1,313
|
15:20:13
|
556.50
|
4,830
|
15:20:19
|
556.40
|
1,328
|
15:20:49
|
556.20
|
106
|
15:21:02
|
556.20
|
5,088
|
15:21:35
|
556.10
|
250
|
15:21:35
|
556.10
|
3,866
|
15:22:36
|
556.10
|
3,970
|
15:22:36
|
556.10
|
243
|
15:23:41
|
556.60
|
1,166
|
15:23:41
|
556.60
|
2,273
|
15:23:48
|
556.50
|
5,360
|
15:23:49
|
556.50
|
2,000
|
15:23:49
|
556.50
|
166
|
15:23:50
|
556.50
|
571
|
15:23:51
|
556.50
|
2,306
|
15:23:52
|
556.50
|
158
|
15:24:12
|
556.70
|
979
|
15:24:12
|
556.70
|
1,111
|
15:24:12
|
556.70
|
2,090
|
15:24:12
|
556.70
|
1,180
|
15:24:13
|
556.70
|
1,000
|
15:24:13
|
556.70
|
1,244
|
15:24:26
|
556.60
|
1,598
|
15:24:26
|
556.60
|
2,665
|
15:24:26
|
556.60
|
1,000
|
15:25:11
|
556.80
|
650
|
15:25:11
|
556.80
|
1,124
|
15:25:42
|
556.90
|
1,083
|
15:25:59
|
556.80
|
1,238
|
15:25:59
|
556.80
|
9
|
15:25:59
|
556.80
|
1,000
|
15:26:29
|
556.70
|
2,097
|
15:26:29
|
556.70
|
1,878
|
15:26:48
|
556.60
|
1,105
|
15:26:58
|
556.50
|
3,531
|
15:27:15
|
556.60
|
1,061
|
15:27:15
|
556.60
|
814
|
15:27:31
|
556.60
|
862
|
15:27:55
|
556.60
|
3,970
|
15:28:35
|
556.70
|
2,000
|
15:28:35
|
556.70
|
2,000
|
15:28:35
|
556.70
|
1,166
|
15:28:35
|
556.70
|
663
|
15:29:37
|
556.70
|
1,166
|
15:29:37
|
556.70
|
2,000
|
15:29:37
|
556.70
|
1,000
|
15:29:44
|
556.50
|
4,416
|
15:29:44
|
556.50
|
944
|
15:29:52
|
556.70
|
1,000
|
15:29:52
|
556.70
|
643
|
15:29:57
|
556.70
|
1,000
|
15:29:57
|
556.70
|
2,000
|
15:29:57
|
556.70
|
1,166
|
15:30:02
|
556.60
|
1,722
|
15:30:05
|
556.70
|
2,000
|
15:30:05
|
556.70
|
1,000
|
15:30:05
|
556.70
|
1,183
|
15:30:34
|
556.50
|
1,456
|
15:30:35
|
556.50
|
3,616
|
15:30:52
|
556.50
|
5,117
|
15:30:53
|
556.50
|
447
|
15:31:38
|
556.00
|
1,407
|
15:31:48
|
556.10
|
4,126
|
15:32:05
|
556.00
|
3,949
|
15:32:15
|
556.20
|
1,000
|
15:32:21
|
556.40
|
1,000
|
15:32:26
|
556.30
|
3,896
|
15:32:26
|
556.30
|
1,573
|
15:32:47
|
556.20
|
2,897
|
15:32:47
|
556.20
|
1,291
|
15:32:48
|
556.20
|
1,000
|
15:33:03
|
556.20
|
1,000
|
15:33:08
|
556.20
|
1,000
|
15:33:08
|
556.20
|
750
|
15:33:08
|
556.20
|
2,000
|
15:33:08
|
556.20
|
947
|
15:33:35
|
556.10
|
2,000
|
15:33:35
|
556.10
|
1,000
|
15:33:35
|
556.10
|
2,000
|
15:33:35
|
556.10
|
140
|
15:33:51
|
556.20
|
650
|
15:33:51
|
556.20
|
1,600
|
15:33:51
|
556.20
|
1,000
|
15:33:51
|
556.20
|
1,097
|
15:34:40
|
556.00
|
4,792
|
15:34:40
|
556.00
|
5
|
15:34:40
|
556.00
|
919
|
15:34:40
|
556.00
|
398
|
15:35:14
|
556.10
|
4,532
|
15:35:51
|
556.20
|
841
|
15:35:53
|
556.20
|
3,817
|
15:36:23
|
556.20
|
5,360
|
15:36:24
|
556.20
|
1,124
|
15:36:24
|
556.20
|
697
|
15:36:32
|
556.10
|
2,751
|
15:36:33
|
556.10
|
1,184
|
15:36:33
|
556.10
|
1,205
|
15:37:17
|
555.90
|
1,755
|
15:37:18
|
555.90
|
1,512
|
15:37:23
|
555.90
|
62
|
15:37:39
|
555.90
|
926
|
15:37:40
|
555.90
|
1,000
|
15:37:40
|
555.90
|
745
|
15:38:10
|
555.90
|
3,539
|
15:38:11
|
555.90
|
14
|
15:38:30
|
555.90
|
5,360
|
15:38:30
|
555.90
|
1,600
|
15:38:30
|
555.90
|
747
|
15:38:47
|
555.80
|
3,179
|
15:38:52
|
555.80
|
3,231
|
15:39:00
|
555.90
|
2,264
|
15:39:09
|
556.00
|
1,093
|
15:39:33
|
556.10
|
121
|
15:39:47
|
556.20
|
1,500
|
15:39:47
|
556.20
|
2,651
|
15:39:47
|
556.20
|
1,209
|
15:39:48
|
556.20
|
4,380
|
15:40:03
|
556.10
|
3,141
|
15:40:03
|
556.10
|
1,601
|
15:40:12
|
556.20
|
5,360
|
15:40:17
|
556.10
|
2,153
|
15:40:23
|
556.30
|
1,500
|
15:40:25
|
556.30
|
3,860
|
15:40:28
|
556.30
|
5,360
|
15:40:28
|
556.30
|
1,500
|
15:40:28
|
556.30
|
1,000
|
15:40:28
|
556.30
|
2,860
|
15:40:30
|
556.30
|
2,000
|
15:40:30
|
556.30
|
2,000
|
15:40:30
|
556.30
|
1,000
|
15:40:34
|
556.20
|
5,328
|
15:40:34
|
556.20
|
32
|
15:40:34
|
556.20
|
1,468
|
15:40:52
|
556.20
|
469
|
15:41:32
|
556.40
|
2,000
|
15:42:41
|
556.30
|
3,051
|
15:42:51
|
556.30
|
2,309
|
15:42:51
|
556.30
|
100
|
15:42:51
|
556.30
|
1,134
|
15:42:51
|
556.30
|
3,200
|
15:43:25
|
556.50
|
302
|
15:43:25
|
556.50
|
595
|
15:43:25
|
556.50
|
1,166
|
15:43:25
|
556.50
|
2,200
|
15:43:25
|
556.50
|
1,000
|
15:43:25
|
556.50
|
1,269
|
15:43:25
|
556.50
|
1,412
|
15:43:55
|
556.50
|
2,887
|
15:44:05
|
556.50
|
5,360
|
15:44:43
|
556.70
|
1,237
|
15:44:47
|
556.70
|
540
|
15:44:47
|
556.70
|
940
|
15:44:48
|
556.70
|
2,374
|
15:45:03
|
556.80
|
2,000
|
15:45:03
|
556.80
|
1,000
|
15:45:03
|
556.80
|
2,000
|
15:45:03
|
556.80
|
113
|
15:45:22
|
557.00
|
2,553
|
15:45:22
|
557.00
|
617
|
15:45:27
|
557.00
|
357
|
15:45:27
|
557.00
|
1,200
|
15:45:27
|
557.00
|
1,211
|
15:45:27
|
557.00
|
617
|
15:45:27
|
557.00
|
617
|
15:45:27
|
557.00
|
617
|
15:45:27
|
557.00
|
366
|
15:45:27
|
556.90
|
1,440
|
15:45:27
|
556.90
|
284
|
15:45:48
|
556.90
|
5,360
|
15:45:48
|
556.90
|
1,570
|
15:46:41
|
557.00
|
400
|
15:46:55
|
557.00
|
574
|
15:46:55
|
557.00
|
3,404
|
15:46:56
|
557.00
|
1,600
|
15:46:56
|
557.00
|
1,211
|
15:46:56
|
557.00
|
1,370
|
15:46:56
|
557.00
|
27
|
15:46:56
|
557.00
|
179
|
15:47:08
|
557.10
|
423
|
15:47:09
|
557.10
|
1,000
|
15:47:46
|
557.00
|
3,864
|
15:47:47
|
557.00
|
125
|
15:48:01
|
557.00
|
1,352
|
15:48:08
|
556.90
|
603
|
15:48:08
|
556.90
|
3,315
|
15:48:09
|
556.90
|
1,450
|
15:48:20
|
557.10
|
1,000
|
15:48:20
|
557.10
|
2,000
|
15:48:20
|
557.10
|
1,225
|
15:48:20
|
557.10
|
414
|
15:49:05
|
557.20
|
2,875
|
15:49:05
|
557.20
|
1,258
|
15:49:06
|
557.20
|
430
|
15:49:06
|
557.20
|
1,000
|
15:49:25
|
557.20
|
1,000
|
15:49:25
|
557.20
|
272
|
15:49:46
|
557.20
|
3,542
|
15:49:46
|
557.20
|
750
|
15:50:49
|
557.30
|
4,093
|
15:50:49
|
557.30
|
1,082
|
15:51:14
|
557.40
|
4,325
|
15:51:44
|
557.50
|
1,000
|
15:51:44
|
557.50
|
261
|
15:51:44
|
557.50
|
300
|
15:51:44
|
557.50
|
244
|
15:52:34
|
557.50
|
772
|
15:52:47
|
557.50
|
3,969
|
15:53:46
|
557.40
|
4,045
|
15:53:47
|
557.40
|
1,617
|
15:54:38
|
557.30
|
273
|
15:54:38
|
557.30
|
1,186
|
15:54:38
|
557.30
|
995
|
15:54:38
|
557.30
|
1,214
|
15:54:38
|
557.30
|
340
|
15:54:43
|
557.30
|
36
|
15:54:55
|
557.30
|
1,790
|
15:55:16
|
557.10
|
3,369
|
15:55:16
|
557.10
|
781
|
15:55:17
|
557.10
|
1,258
|
15:55:27
|
557.20
|
4,556
|
15:55:36
|
557.20
|
5,665
|
15:55:40
|
557.20
|
1,977
|
15:55:41
|
557.20
|
1,209
|
15:55:41
|
557.20
|
522
|
15:55:41
|
557.20
|
500
|
15:56:02
|
557.20
|
1,000
|
15:56:02
|
557.20
|
474
|
15:56:17
|
557.30
|
1
|
15:56:17
|
557.30
|
310
|
15:56:31
|
557.30
|
3,009
|
15:56:31
|
557.30
|
358
|
15:56:46
|
557.20
|
1,244
|
15:56:56
|
557.30
|
3,195
|
15:56:56
|
557.30
|
429
|
15:56:56
|
557.30
|
1,000
|
15:57:01
|
557.40
|
1,176
|
15:58:05
|
557.40
|
3,330
|
15:58:06
|
557.40
|
1,416
|
15:58:44
|
557.20
|
1,798
|
15:58:44
|
557.20
|
2,770
|
15:58:52
|
557.30
|
2,825
|
15:58:53
|
557.30
|
1,654
|
15:58:53
|
557.30
|
1,913
|
15:59:00
|
557.40
|
3,744
|
15:59:02
|
557.50
|
104
|
15:59:02
|
557.50
|
1,000
|
15:59:02
|
557.50
|
314
|
15:59:42
|
557.30
|
4,349
|
16:00:00
|
557.40
|
1,160
|
16:00:01
|
557.30
|
2,000
|
16:00:01
|
557.30
|
1,456
|
16:00:02
|
557.20
|
1,101
|
16:01:06
|
557.20
|
150
|
16:01:09
|
557.20
|
4,348
|
16:02:02
|
557.50
|
1,239
|
16:02:02
|
557.50
|
2,231
|
16:02:07
|
557.50
|
485
|
16:02:09
|
557.40
|
1,314
|
16:02:13
|
557.40
|
1,319
|
16:02:47
|
557.20
|
1,000
|
16:02:47
|
557.20
|
2,000
|
16:02:47
|
557.20
|
1,114
|
16:03:30
|
557.60
|
245
|
16:03:30
|
557.60
|
3,602
|
16:03:35
|
557.60
|
1,656
|
16:04:23
|
557.70
|
764
|
16:04:27
|
557.70
|
1,166
|
16:04:27
|
557.70
|
500
|
16:04:27
|
557.70
|
600
|
16:04:27
|
557.70
|
800
|
16:04:27
|
557.70
|
500
|
16:04:27
|
557.70
|
600
|
16:04:27
|
557.60
|
313
|
16:04:27
|
557.60
|
1,500
|
16:04:34
|
557.60
|
5,360
|
16:04:34
|
557.60
|
650
|
16:04:34
|
557.60
|
500
|
16:04:34
|
557.60
|
500
|
16:04:39
|
557.60
|
3,765
|
16:04:39
|
557.60
|
1,211
|
16:04:39
|
557.60
|
1,830
|
16:04:47
|
557.50
|
4,135
|
16:04:48
|
557.50
|
1,600
|
16:04:48
|
557.50
|
220
|
16:05:04
|
557.60
|
600
|
16:05:04
|
557.60
|
800
|
16:05:04
|
557.60
|
500
|
16:05:04
|
557.60
|
800
|
16:05:04
|
557.60
|
800
|
16:05:09
|
557.70
|
1,166
|
16:05:46
|
557.40
|
5,029
|
16:06:13
|
557.60
|
1,239
|
16:06:45
|
557.70
|
1,166
|
16:06:54
|
557.80
|
3,394
|
16:07:36
|
557.90
|
193
|
16:07:36
|
557.90
|
1,169
|
16:07:36
|
557.90
|
399
|
16:07:40
|
557.90
|
3,382
|
16:07:55
|
557.70
|
1,500
|
16:07:58
|
557.70
|
693
|
16:07:58
|
557.70
|
1,200
|
16:07:58
|
557.70
|
1,211
|
16:07:58
|
557.70
|
1,200
|
16:07:58
|
557.70
|
662
|
16:08:43
|
557.70
|
1,200
|
16:08:46
|
557.60
|
1,582
|
16:08:46
|
557.60
|
1,534
|
16:08:48
|
557.60
|
2,061
|
16:08:48
|
557.60
|
1,882
|
16:08:48
|
557.60
|
1,200
|
16:08:48
|
557.60
|
915
|
16:08:48
|
557.60
|
6
|
16:09:23
|
557.50
|
4,664
|
16:09:54
|
557.40
|
185
|
16:10:10
|
557.80
|
1,618
|
16:10:10
|
557.80
|
575
|
16:10:10
|
557.80
|
1,166
|
16:10:15
|
557.80
|
575
|
16:10:42
|
557.80
|
1,200
|
16:10:42
|
557.80
|
1,000
|
16:10:42
|
557.80
|
2,000
|
16:10:42
|
557.80
|
1,200
|
16:10:42
|
557.80
|
1,095
|
16:11:12
|
558.00
|
477
|
16:11:30
|
557.90
|
5,360
|
16:11:30
|
557.90
|
1,203
|
16:11:30
|
557.90
|
1,100
|
16:11:30
|
557.90
|
1,000
|
16:11:30
|
557.90
|
1,729
|
16:11:30
|
557.90
|
328
|
16:11:33
|
557.80
|
5,360
|
16:11:46
|
557.80
|
2,715
|
16:11:47
|
557.80
|
2
|
16:11:47
|
557.70
|
1,987
|
16:11:48
|
557.70
|
632
|
16:12:23
|
557.90
|
1,100
|
16:12:23
|
557.90
|
839
|
16:12:23
|
557.90
|
1,200
|
16:12:23
|
557.90
|
1,000
|
16:12:23
|
557.90
|
1,000
|
16:12:23
|
557.90
|
1,506
|
16:12:23
|
557.90
|
1,211
|
16:12:23
|
557.90
|
1,211
|
16:12:23
|
557.90
|
450
|
16:12:28
|
557.90
|
1,000
|
16:12:28
|
557.90
|
264
|
16:12:36
|
557.90
|
4,096
|
16:12:36
|
557.90
|
544
|
16:13:14
|
557.80
|
2,000
|
16:13:14
|
557.80
|
759
|
16:13:14
|
557.80
|
1,575
|
16:13:19
|
557.70
|
1,000
|
16:13:19
|
557.70
|
588
|
16:13:32
|
557.70
|
776
|
16:13:36
|
557.70
|
783
|
16:13:36
|
557.70
|
783
|
16:13:37
|
557.70
|
783
|
16:13:37
|
557.70
|
783
|
16:13:37
|
557.70
|
307
|
16:13:37
|
557.70
|
1,272
|
16:15:12
|
557.90
|
962
|
16:15:12
|
557.90
|
2,513
|
16:15:12
|
557.90
|
84
|
16:15:26
|
557.90
|
1,166
|
16:16:46
|
558.10
|
1,173
|
16:16:46
|
558.10
|
1,000
|
16:17:01
|
558.20
|
1,400
|
16:17:06
|
558.20
|
1,192
|
16:17:06
|
558.20
|
1,006
|
16:17:06
|
558.20
|
476
|
16:17:41
|
558.10
|
3,065
|
16:17:41
|
558.10
|
19
|
16:17:42
|
558.10
|
1,211
|
16:17:42
|
558.10
|
222
|
16:17:46
|
558.00
|
606
|
16:19:10
|
558.10
|
1,360
|
16:19:10
|
558.10
|
1,000
|
16:19:10
|
558.10
|
575
|
16:19:10
|
558.10
|
1,147
|
16:19:10
|
558.10
|
1,200
|
16:19:11
|
558.10
|
1,000
|
16:19:11
|
558.10
|
1,000
|
16:19:16
|
558.10
|
700
|
16:19:22
|
558.10
|
1,147
|
16:19:25
|
558.20
|
9,538
|
16:19:25
|
558.20
|
1,908
|
16:19:25
|
558.20
|
381
|
16:19:25
|
558.20
|
77
|
16:19:26
|
558.20
|
15
|
16:19:26
|
558.20
|
330
|
16:19:26
|
558.20
|
66
|
16:19:26
|
558.20
|
14
|
16:19:26
|
558.20
|
59
|
16:19:26
|
558.20
|
14
|
16:19:35
|
558.20
|
676
|
16:19:35
|
558.20
|
135
|
16:19:35
|
558.20
|
27
|
16:19:42
|
558.40
|
1,147
|
16:19:42
|
558.40
|
1,400
|
16:19:47
|
558.40
|
1,147
|
16:19:47
|
558.40
|
8,586
|
16:19:48
|
558.40
|
321
|
16:19:48
|
558.40
|
3,184
|
16:19:48
|
558.40
|
64
|
16:19:48
|
558.40
|
650
|
16:19:48
|
558.40
|
130
|
16:19:48
|
558.40
|
26
|
16:19:57
|
558.40
|
2,333
|
16:19:57
|
558.40
|
3,771
|
16:19:57
|
558.40
|
540
|
16:19:58
|
558.40
|
754
|
16:19:58
|
558.40
|
108
|
16:19:58
|
558.40
|
173
|
16:19:58
|
558.40
|
34
|
This announcement will also be available on HSBC's website at
www.hsbc.com/sea
Enquiries to:
Nickesha Graham-Burrell
Shareholder Services Team
+ 44 (0) 207 992 3633
SIGNATURE
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
HSBC Holdings plc
By:
Name: Ben J S Mathews
Title: Group Company Secretary
Date
: 30 August 2016
Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) (NYSE:HSEA)
Historical Stock Chart
From Jun 2024 to Jul 2024
Hsbc Holdings, Plc. Perpetual Sub Cap Secs (delisted) (NYSE:HSEA)
Historical Stock Chart
From Jul 2023 to Jul 2024