Source - RNS
RNS Number : 4724I
HSBC Holdings PLC
30 August 2016
 
 

 

 

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

 


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