Source - RNS
RNS Number : 0020K
HSBC Holdings PLC
15 September 2016
 


 

HSBC HOLDINGS PLC

 

            15 September 2016

 

Transaction in own shares

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

Date of purchase:             

15 September 2016



Number of ordinary shares of US$0.50 each purchased:

3,439,446



Highest price paid per share:

£5.7170



Lowest price paid per share:

£5.6170



Volume weighted average price paid per share:

£5.6901

Following the purchase of these shares, the Company holds 80,286,310 of its ordinary shares in treasury and has 19,845,210,787 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,845,210,787. 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

08:01:05

562.40

4,543

08:01:05

562.40

1,182

08:01:24

562.20

1,100

08:01:27

562.20

1

08:01:29

562.20

4,124

08:01:29

562.20

500

08:02:00

562.40

2,399

08:02:00

562.40

360

08:02:01

562.40

67

08:02:01

562.40

59

08:02:02

562.40

1,389

08:02:02

562.40

1,020

08:02:08

562.40

3,531

08:02:08

562.40

1,834

08:02:30

561.70

1,500

08:02:31

561.70

235

08:02:35

561.70

2,300

08:02:48

562.20

18

08:02:49

562.20

1,200

08:02:49

562.20

1,072

08:03:07

561.90

3,335

08:03:07

561.90

2,390

08:03:15

561.90

3,951

08:03:20

561.90

1,774

08:03:56

561.90

5,722

08:05:10

564.20

4,511

08:05:10

564.20

448

08:06:40

563.90

3,025

08:06:40

563.90

2,700

08:06:40

563.90

870

08:06:40

564.20

680

08:06:40

563.90

680

08:06:40

563.90

680

08:06:45

563.90

3,495

08:06:45

563.90

3,207

08:06:45

563.90

3,143

08:06:45

563.90

1,605

08:06:45

563.90

1,212

08:07:10

563.50

1,900

08:07:14

563.60

3,000

08:07:19

563.60

2,500

08:07:35

563.40

4,241

08:07:35

563.40

821

08:08:59

564.20

3,192

08:08:59

564.20

2,451

08:09:01

564.10

5,243

08:09:01

564.10

482

08:09:20

564.10

5,707

08:10:05

564.60

1,503

08:10:05

564.60

1,200

08:10:05

564.60

1,200

08:10:05

564.60

916

08:10:05

564.60

453

08:10:05

564.60

100

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

379

08:10:10

564.70

235

08:10:18

564.80

100

08:10:19

564.90

1,782

08:10:19

564.90

785

08:10:46

565.70

5,725

08:10:46

565.70

2,000

08:11:10

565.80

5,725

08:11:10

565.80

2,000

08:11:10

565.80

1,260

08:11:24

565.60

3,769

08:11:24

565.60

1,956

08:11:25

565.60

1,370

08:11:59

565.30

1,211

08:11:59

565.30

200

08:12:13

565.40

5,725

08:12:13

565.40

2,000

08:12:13

565.40

1,277

08:12:24

565.10

2,870

08:12:24

565.10

1,119

08:12:24

565.10

936

08:12:24

565.10

800

08:12:52

565.60

2,639

08:13:39

566.00

5,725

08:14:33

567.10

3,603

08:14:33

567.10

1,235

08:14:49

567.70

5,429

08:14:49

567.70

296

08:15:11

567.20

3,048

08:15:12

567.20

2,677

08:15:40

567.60

5,725

08:15:54

567.80

5,725

08:16:31

568.40

5,491

08:16:35

568.20

5,670

08:16:35

568.30

1,157

08:17:05

568.20

5,190

08:17:26

568.60

3,519

08:17:26

568.60

1,699

08:17:59

568.20

5,489

08:18:12

568.20

5,725

08:18:12

568.20

1,229

08:18:49

568.60

664

08:18:52

568.60

4,189

08:18:52

568.50

2,475

08:18:52

568.60

2,000

08:18:52

568.50

1,795

08:18:52

568.60

1,293

08:18:52

568.60

872

08:19:15

568.40

3,454

08:19:34

568.00

3,715

08:19:34

568.00

1,250

08:19:34

568.00

760

08:20:00

567.80

5,725

08:20:16

567.40

321

08:20:35

567.60

5,628

08:20:49

567.50

4,372

08:20:49

567.50

972

08:21:09

568.00

3,974

08:21:09

568.00

1,751

08:21:22

568.00

348

08:21:28

568.00

4,708

08:21:28

568.00

280

08:21:47

568.00

5,725

08:22:10

568.20

4,555

08:22:10

568.20

897

08:22:10

568.20

273

08:22:28

568.60

5,725

08:23:02

568.70

3,494

08:23:02

568.70

2,031

08:23:24

568.90

1,214

08:23:42

568.80

5,563

08:24:25

569.30

3,427

08:24:25

569.30

1,688

08:24:52

569.60

5,715

08:25:05

569.70

5,579

08:25:05

569.70

146

08:25:34

569.20

5,133

08:25:47

569.20

1,295

08:26:05

569.60

5,720

08:26:51

570.20

3,147

08:26:51

570.20

1,854

08:27:04

569.70

5,725

08:27:32

569.30

2,952

08:27:34

569.30

2,569

08:28:13

569.20

1,697

08:28:13

569.20

1,343

08:28:13

569.20

1,200

08:28:13

569.20

1,150

08:28:13

569.20

358

08:28:13

569.20

200

08:28:58

569.00

2,000

08:28:58

569.00

1,378

08:28:58

569.00

400

08:29:05

569.00

1,717

08:29:32

569.10

5,480

08:29:32

569.10

2,000

08:29:32

569.10

400

08:29:32

569.10

245

08:29:37

569.10

2,000

08:29:37

569.10

1,445

08:29:37

569.10

84

08:29:42

569.00

5,725

08:29:42

569.00

2,000

08:29:42

569.00

1,039

08:29:42

569.00

611

08:29:58

568.90

2,412

08:30:10

568.40

2,000

08:30:24

568.30

3,900

08:30:43

568.00

5,063

08:30:43

568.00

220

08:31:23

568.10

1,392

08:31:28

568.10

1,269

08:31:28

568.10

1,166

08:31:28

568.10

608

08:31:28

568.10

400

08:31:28

568.10

314

08:31:32

568.10

5,232

08:31:35

568.00

3,326

08:31:35

568.00

1,335

08:32:09

567.90

1,899

08:32:09

567.90

462

08:32:42

568.20

5,294

08:32:42

568.20

5,130

08:32:42

568.20

595

08:33:15

568.20

5,353

08:33:15

568.20

372

08:33:44

568.10

5,725

08:33:47

568.10

883

08:34:01

568.30

745

08:34:19

568.30

221

08:34:23

568.30

2,534

08:34:23

568.30

2,500

08:34:23

568.30

2,000

08:34:23

568.30

1,191

08:34:23

568.30

1,155

08:34:37

568.30

5,725

08:35:00

568.10

5,725

08:35:20

567.40

1,242

08:35:29

567.50

3,883

08:35:29

567.50

1,000

08:35:29

567.50

594

08:35:55

566.90

684

08:35:56

566.90

4,306

08:35:56

566.90

256

08:36:15

566.60

2,000

08:36:15

566.60

1,881

08:36:15

566.60

1,175

08:36:22

566.80

2,097

08:36:39

566.60

2,000

08:36:39

566.60

1,128

08:36:39

566.60

1,000

08:37:35

567.60

2,000

08:37:35

567.60

1,000

08:37:35

567.60

563

08:37:42

567.50

1,910

08:37:42

567.50

860

08:37:43

567.50

800

08:37:59

567.60

1,200

08:38:00

567.60

667

08:38:00

567.60

130

08:38:01

567.50

2,021

08:38:04

567.30

3,979

08:38:08

567.30

1,746

08:38:39

567.50

2,635

08:38:39

567.50

2,027

08:38:39

567.50

860

08:38:39

567.50

203

08:38:58

567.10

227

08:39:14

567.20

130

08:39:26

567.10

3,185

08:39:26

567.10

1,358

08:39:26

567.10

685

08:39:29

567.10

3,688

08:39:29

567.10

1,499

08:39:41

567.00

1,552

08:39:58

567.10

5,725

08:39:58

567.10

1,048

08:39:58

567.10

556

08:40:04

567.00

393

08:40:04

567.00

333

08:40:06

567.00

3,577

08:40:59

566.90

4,618

08:41:00

566.90

4,004

08:41:00

566.90

985

08:41:00

566.90

736

08:42:10

566.80

1,497

08:42:10

566.80

490

08:42:11

566.70

2,336

08:42:15

567.00

1,287

08:42:40

567.10

2,752

08:42:40

567.10

2,708

08:42:56

567.10

2,645

08:42:56

567.10

1,618

08:42:56

567.10

1,200

08:43:22

567.20

1,595

08:43:39

567.30

376

08:43:41

567.30

3,550

08:43:59

566.90

5,725

08:44:32

566.90

1,455

08:44:32

566.90

1,200

08:44:37

566.90

3,065

08:44:37

566.90

5

08:45:02

567.10

2,086

08:45:02

567.20

1,719

08:45:02

567.20

1,000

08:45:02

567.20

920

08:45:32

566.90

5,344

08:46:27

567.00

2,863

08:46:27

567.00

2,000

08:46:27

567.00

891

08:46:32

567.00

1,267

08:46:49

567.00

2,001

08:46:49

567.00

1,118

08:46:49

567.00

908

08:46:49

567.00

550

08:46:49

567.00

502

08:46:49

567.00

500

08:47:06

566.90

4,975

08:47:44

566.90

5,725

08:48:08

566.90

2,200

08:48:08

566.90

2,120

08:48:08

566.90

1,252

08:48:08

566.90

153

08:48:33

567.10

413

08:48:42

567.10

2,000

08:48:42

567.10

1,000

08:48:46

567.10

1,997

08:48:56

567.10

1,108

08:48:56

567.10

781

08:48:56

567.10

314

08:49:01

567.10

2,690

08:49:01

567.10

832

08:49:41

567.20

2,853

08:49:41

567.20

1,432

08:49:41

567.20

1,214

08:49:41

567.20

226

08:49:59

567.60

5,725

08:51:03

567.70

4,488

08:51:03

567.70

1,149

08:51:26

567.90

614

08:51:27

567.90

2,897

08:51:27

567.90

1,667

08:51:47

567.90

3,394

08:51:47

567.90

1,168

08:51:47

567.90

485

08:51:47

567.90

484

08:52:31

568.20

2,010

08:52:31

568.20

1,218

08:52:31

568.20

1,000

08:52:31

568.20

448

08:52:31

568.20

269

08:52:36

568.20

662

08:52:36

568.20

524

08:52:36

568.20

189

08:52:57

568.10

718

08:53:37

568.30

5,725

08:53:37

568.30

4,409

08:53:57

568.30

987

08:53:57

568.30

216

08:54:02

568.20

1,510

08:54:02

568.20

1,390

08:54:02

568.20

1,244

08:54:02

568.20

1,200

08:54:36

567.70

5,263

08:55:16

567.70

5,559

08:55:22

567.70

1,170

08:55:26

567.70

98

08:55:31

567.70

4,685

08:55:31

567.70

928

08:55:56

567.50

5,329

08:56:37

568.00

3,300

08:56:37

568.00

1,976

08:56:37

568.00

122

08:56:50

567.90

2,000

08:56:54

568.00

1,414

08:56:54

568.00

1,295

08:56:54

568.00

1,295

08:57:32

567.80

4,472

08:57:32

567.80

761

08:57:32

567.80

492

08:58:10

567.90

1,513

08:58:17

568.00

2,517

08:58:17

568.00

2,000

08:58:21

567.90

3,468

08:58:21

567.90

369

08:58:27

567.90

213

08:58:28

568.00

2,293

08:58:28

568.00

2,000

08:58:55

567.70

2,572

08:59:36

567.90

5,725

08:59:36

568.00

2,000

08:59:36

568.00

1,476

08:59:36

568.00

1,200

08:59:36

568.00

1,000

08:59:36

568.00

389

08:59:36

568.00

15

09:00:24

567.80

1,615

09:00:24

567.80

678

09:00:29

567.80

184

09:00:36

567.80

2,371

09:00:37

567.70

1,184

09:00:55

567.60

480

09:01:01

567.60

183

09:01:53

567.90

5,097

09:02:35

567.90

2,000

09:02:35

567.90

1,000

09:02:44

567.90

2,000

09:02:44

567.90

1,017

09:03:07

567.90

1,999

09:03:07

567.90

1,820

09:03:07

567.90

1,165

09:03:07

567.90

1,075

09:03:07

567.90

130

09:03:07

567.90

2

09:03:32

567.90

4,683

09:03:32

567.90

758

09:03:32

567.90

178

09:04:24

568.00

5,725

09:04:24

568.00

2,308

09:04:24

568.00

1,031

09:04:24

568.00

789

09:04:42

568.10

564

09:04:42

568.10

516

09:05:03

568.20

5,725

09:05:40

568.30

2,000

09:05:40

568.30

130

09:06:07

568.60

4,661

09:06:07

568.60

351

09:07:01

568.80

1,807

09:07:05

568.80

5,192

09:07:05

568.80

4,430

09:07:05

568.80

1,295

09:07:05

568.80

533

09:08:17

569.50

3,460

09:08:17

569.50

1,425

09:09:00

569.60

1,699

09:09:03

569.60

3,408

09:09:03

569.60

618

09:10:14

569.90

3,656

09:10:14

569.90

1,997

09:10:33

570.70

5,506

09:11:05

570.30

2,545

09:11:05

570.30

1,592

09:11:05

570.30

755

09:11:24

570.30

1,205

09:11:47

570.20

5,298

09:11:47

570.20

414

09:12:28

570.40

1,990

09:12:28

570.40

1,089

09:12:28

570.40

836

09:12:43

570.40

250

09:12:45

570.30

2,000

09:12:45

570.30

1,829

09:13:46

570.60

2,398

09:14:01

570.80

2,292

09:14:44

570.90

5,725

09:14:49

570.90

182

09:15:26

571.10

2,501

09:15:26

571.10

2,168

09:15:26

571.10

386

09:15:26

571.10

281

09:16:08

571.00

313

09:16:33

571.30

5,725

09:16:33

571.00

2,000

09:16:33

571.00

1,000

09:16:33

571.00

729

09:16:33

570.90

707

09:16:33

570.90

168

09:16:52

571.00

1,318

09:17:27

571.40

1,258

09:17:32

571.40

646

09:17:37

571.40

1,486

09:17:37

571.40

149

09:17:39

571.30

2,490

09:17:39

571.30

95

09:17:51

571.20

5,725

09:18:53

571.60

5,725

09:18:53

571.60

2,418

09:18:53

571.60

2,011

09:19:16

571.30

2,843

09:19:16

571.30

2,785

09:20:10

570.90

2,000

09:20:15

570.90

3,929

09:20:35

570.80

5,725

09:21:17

570.70

2,309

09:21:17

570.70

2,000

09:21:17

570.70

1,000

09:21:21

570.40

2,915

09:21:21

570.40

1,977

09:21:21

570.40

833

09:22:06

570.30

800

09:22:21

570.30

2,020

09:22:21

570.30

2,000

09:22:50

570.40

2,000

09:22:50

570.40

1,572

09:22:50

570.40

130

09:22:51

570.40

2,023

09:22:54

570.30

892

09:23:07

570.30

240

09:23:20

570.30

2,000

09:24:22

570.50

1,600

09:24:27

570.50

2,000

09:24:27

570.50

1,734

09:24:27

570.50

1,318

09:24:27

570.50

1,010

09:24:27

570.50

1,000

09:24:32

570.50

2,000

09:24:32

570.50

1,600

09:24:32

570.50

1,318

09:24:32

570.50

1,000

09:24:32

570.50

545

09:24:42

570.40

4,848

09:24:42

570.40

4,224

09:24:42

570.40

408

09:25:29

570.40

818

09:25:29

570.40

431

09:25:34

570.40

198

09:25:39

570.40

893

09:25:39

570.40

361

09:25:39

570.40

172

09:25:43

570.30

5,717

09:25:43

570.30

1

09:26:36

569.90

2,864

09:26:36

569.90

1,483

09:26:36

569.90

667

09:26:59

569.70

138

09:27:05

569.70

173

09:27:09

569.70

2,781

09:27:09

569.70

1,100

09:27:09

569.70

950

09:27:13

569.70

1,219

09:27:43

569.50

1,184

09:27:58

569.50

1,976

09:27:58

569.50

1,394

09:27:58

569.50

607

09:28:01

569.50

900

09:28:01

569.50

848

09:28:02

569.50

3,818

09:28:35

569.10

77

09:28:36

569.10

3,543

09:28:36

569.10

1,480

09:28:36

569.10

298

09:28:36

569.10

208

09:29:13

568.90

5,598

09:29:13

568.90

127

09:30:07

568.40

2,000

09:30:07

568.40

1,107

09:30:09

568.30

1,072

09:30:09

568.30

700

09:30:09

568.30

221

09:30:09

568.30

10

09:30:10

568.30

249

09:30:16

568.10

1,138

09:30:28

568.10

2,330

09:30:28

568.10

2,257

09:31:04

567.80

3,234

09:31:04

567.80

2,134

09:31:04

567.80

357

09:31:06

567.80

1,258

09:31:12

567.70

5,102

09:32:05

568.70

2,000

09:32:10

568.70

2,000

09:32:59

569.20

3,537

09:32:59

569.20

2,067

09:33:22

569.40

5,200

09:33:37

569.10

2,968

09:33:37

569.10

1,757

09:33:37

569.10

1,000

09:34:19

568.60

4,304

09:34:19

568.60

1,413

09:35:51

568.50

1,803

09:35:56

568.50

1,413

09:36:04

568.50

1,399

09:36:07

568.40

3,700

09:36:07

568.40

2,025

09:36:07

568.40

1,432

09:37:08

568.20

5,108

09:37:08

568.20

216

09:37:44

568.70

3,575

09:37:44

568.70

1,967

09:38:19

569.00

4,909

09:38:29

569.00

1,206

09:38:39

568.80

5,076

09:39:24

568.50

204

09:39:24

568.50

115

09:39:25

568.50

4,392

09:39:25

568.50

592

09:40:06

568.50

5,725

09:41:30

569.40

5,267

09:43:21

569.00

5,725

09:43:21

569.00

3,600

09:43:21

569.00

2,000

09:43:21

569.00

125

09:43:41

568.90

2,851

09:43:54

568.80

2,000

09:44:36

569.30

2,833

09:44:36

569.30

1,000

09:44:36

569.30

750

09:44:49

569.00

5,725

09:45:25

568.90

3,654

09:45:25

568.90

2,071

09:45:25

568.90

1,277

09:46:41

569.70

2,000

09:46:51

569.70

2,588

09:47:00

569.80

5,033

09:47:24

569.70

1,584

09:47:54

569.70

5,667

09:48:07

569.60

1,900

09:48:07

569.60

1,752

09:48:07

569.60

1,209

09:48:07

569.60

560

09:49:01

569.20

3,935

09:49:01

569.20

940

09:49:01

569.20

850

09:50:55

570.00

5,128

09:51:16

570.10

2,411

09:51:16

570.10

2,000

09:51:16

570.10

750

09:51:16

570.10

564

09:53:14

569.70

2,000

09:53:14

569.70

1,000

09:53:14

569.70

938

09:53:19

569.70

1,480

09:53:50

569.70

2,376

09:53:50

569.70

564

09:53:50

569.70

383

09:53:54

569.60

1,559

09:54:24

569.60

5,725

09:54:56

569.70

1,242

09:55:03

569.70

2,000

09:55:08

569.70

2,000

09:55:16

569.70

876

09:55:40

569.70

2,000

09:55:42

569.70

3,322

09:56:18

569.80

1,245

09:56:18

569.80

1,000

09:56:18

569.80

564

09:56:18

569.80

164

09:56:23

569.80

1,085

09:56:23

569.80

1,000

09:56:28

569.80

1,573

09:56:55

569.80

1,657

09:56:55

569.80

1,000

09:57:04

569.80

1,089

09:57:09

569.80

200

09:57:25

569.80

1,736

09:57:32

569.80

256

09:57:36

569.70

4,653

09:58:09

569.70

1,243

09:58:20

569.70

2,172

09:58:20

569.70

1,758

09:58:20

569.70

517

09:58:36

569.60

5,619

09:58:36

569.60

106

10:00:17

570.60

5,267

10:01:10

570.40

2,980

10:01:10

570.40

2,148

10:01:13

570.30

1,501

10:01:13

570.30

1,039

10:01:17

570.30

3,185

10:03:06

570.30

2,699

10:03:06

570.30

2,539

10:04:01

570.50

5,574

10:05:00

570.50

289

10:05:03

570.60

2,000

10:05:04

570.60

3,800

10:05:05

570.60

3,010

10:05:05

570.60

2,137

10:05:05

570.60

508

10:06:08

570.60

720

10:06:15

570.70

1,441

10:06:15

570.70

564

10:06:20

570.70

2,000

10:06:20

570.70

796

10:06:24

570.70

2,000

10:06:24

570.70

1,438

10:06:31

570.70

2,000

10:06:31

570.70

890

10:06:43

570.60

2,000

10:06:43

570.60

1,765

10:06:43

570.60

1,311

10:06:43

570.60

1,050

10:06:43

570.60

1,000

10:06:43

570.60

234

10:06:43

570.60

130

10:07:06

570.20

2,540

10:07:06

570.20

1,145

10:08:05

570.30

1,000

10:08:35

570.30

4,764

10:08:35

570.30

3,798

10:08:35

570.30

961

10:08:45

569.90

4,125

10:08:45

569.90

1,600

10:09:41

569.70

895

10:09:42

569.70

1,791

10:09:56

569.70

2,000

10:09:56

569.70

1,355

10:09:56

569.70

9

10:11:19

570.00

5,725

10:11:19

570.00

5,171

10:11:19

570.00

2,000

10:11:19

570.00

1,039

10:11:19

570.00

954

10:11:19

570.00

554

10:11:24

569.60

2,351

10:12:53

569.50

2,000

10:13:32

569.60

2,000

10:13:32

569.60

1,000

10:13:32

569.60

564

10:13:37

569.60

6,261

10:13:37

569.60

1,000

10:14:05

569.70

2,000

10:14:10

569.70

2,000

10:15:19

569.70

5,725

10:15:19

569.70

2,725

10:15:19

569.70

2,000

10:15:19

569.70

1,000

10:15:24

569.60

971

10:15:29

569.60

655

10:15:29

569.60

564

10:15:32

569.60

4,321

10:15:32

569.60

1,355

10:15:32

569.60

749

10:15:33

569.60

1,537

10:15:34

569.60

1,500

10:16:25

569.90

4,287

10:16:25

569.90

1,074

10:17:06

570.00

5,725

10:17:24

569.90

5,725

10:17:59

569.80

4,589

10:17:59

569.80

956

10:17:59

569.80

180

10:19:05

569.90

3,632

10:19:05

569.90

3,030

10:19:05

569.90

2,093

10:19:05

569.90

1,296

10:19:05

569.90

862

10:19:05

569.90

537

10:21:31

570.10

3,830

10:21:31

570.10

2,000

10:21:31

570.10

1,895

10:21:31

570.10

1,000

10:21:31

570.10

994

10:21:36

570.10

563

10:21:48

570.10

2,000

10:21:48

570.10

1,286

10:21:48

570.10

1,000

10:22:00

570.10

971

10:22:27

570.20

4,725

10:22:27

570.20

1,000

10:22:28

570.20

4,242

10:22:28

570.20

1,483

10:22:28

570.20

1,192

10:22:41

570.40

2,098

10:22:41

570.40

2,066

10:23:07

570.70

1,498

10:23:07

570.70

280

10:24:17

570.80

1,761

10:24:18

570.80

1,310

10:24:57

570.70

1,241

10:25:07

570.90

971

10:25:07

570.90

95

10:25:10

570.80

2,355

10:25:12

570.80

1,200

10:25:12

570.80

1,146

10:25:12

570.80

1,000

10:25:27

570.70

520

10:25:36

570.70

2,399

10:25:36

570.70

1,793

10:25:36

570.70

1,073

10:25:58

570.80

1,200

10:25:58

570.80

200

10:26:01

570.90

1,303

10:26:01

570.90

1,200

10:26:01

570.90

1,169

10:26:01

570.90

70

10:28:45

571.10

2,000

10:28:45

571.10

520

10:29:31

571.10

1,585

10:29:32

571.10

378

10:29:47

571.10

2,050

10:29:59

571.00

1,571

10:29:59

571.00

254

10:30:39

570.90

1,538

10:30:39

570.90

117

10:31:04

570.80

1,319

10:31:37

570.90

2,257

10:32:40

571.10

3,398

10:32:55

570.90

1,000

10:32:55

570.90

400

10:33:31

570.90

1,379

10:35:00

570.90

1,145

10:35:00

570.80

1,000

10:35:00

570.90

279

10:35:57

570.70

1,169

10:36:08

570.80

797

10:36:08

570.80

573

10:36:17

570.70

1,700

10:36:19

570.60

1,000

10:36:19

570.60

334

10:36:56

570.20

1,160

10:38:01

570.00

2,091

10:39:28

570.20

1,372

10:39:28

570.20

17

10:39:47

570.20

939

10:39:47

570.20

587

10:39:50

570.20

1,153

10:39:53

570.20

1,317

10:40:25

570.10

1,254

10:40:41

570.20

3,560

10:41:48

570.10

2,621

10:41:48

570.10

2,319

10:41:48

570.00

1,000

10:41:48

570.10

362

10:41:53

570.00

1,129

10:41:58

570.00

1,000

10:41:58

570.00

985

10:41:58

570.00

200

10:42:03

570.00

135

10:42:08

570.00

561

10:42:54

570.00

1,321

10:43:01

570.00

397

10:43:10

570.00

561

10:43:15

569.90

1,000

10:43:18

569.70

1,260

10:43:32

569.70

970

10:43:32

569.70

850

10:43:36

569.60

1,172

10:43:48

569.60

3,896

10:44:35

569.80

1,660

10:44:36

569.70

1,414

10:44:36

569.70

1,000

10:44:36

569.70

151

10:44:40

569.70

1,129

10:44:40

569.70

1,046

10:44:40

569.70

1,000

10:44:45

569.70

2,114

10:44:45

569.70

1,852

10:44:45

569.70

1,000

10:44:46

569.70

1,523

10:45:11

569.70

1,756

10:46:29

569.60

1,654

10:46:29

569.50

1,104

10:46:30

569.50

560

10:47:10

569.50

1,476

10:47:10

569.30

1,253

10:47:23

569.50

1,529

10:47:23

569.50

971

10:47:27

569.50

1,445

10:47:27

569.50

1,107

10:47:27

569.50

252

10:48:08

569.30

3,141

10:48:13

569.30

3,424

10:48:41

569.60

2,000

10:48:44

569.60

2,718

10:48:44

569.60

78

10:48:54

569.60

862

10:49:06

569.50

893

10:49:06

569.50

593

10:49:17

569.50

1,302

10:50:05

569.50

1,189

10:50:05

569.50

3

10:50:39

569.70

1,240

10:51:29

569.70

1,153

10:51:30

569.70

1,964

10:51:54

569.70

1,911

10:51:54

569.70

290

10:51:57

569.70

1,295

10:52:09

569.70

1,000

10:52:30

569.70

1,927

10:52:35

569.50

1,199

10:53:14

569.50

1,517

10:53:14

569.50

1,409

10:53:29

569.30

800

10:53:29

569.30

24

10:53:44

569.10

1,198

10:54:26

569.20

1,264

10:54:29

569.10

1,313

10:54:46

569.10

1,924

10:55:42

569.00

1,422

10:55:42

569.00

1,414

10:55:42

569.00

1,000

10:56:28

568.80

2,295

10:56:28

568.80

1,498

10:56:29

568.80

1,039

10:57:02

569.10

2,000

10:57:02

569.10

1,587

10:57:14

569.00

1,181

10:57:54

568.90

1,306

10:57:54

568.90

233

10:59:18

569.00

1,365

11:00:47

569.10

1,291

11:00:48

569.10

1,786

11:01:08

568.80

1,193

11:03:08

568.30

636

11:05:15

568.30

1,269

11:05:15

568.30

1,210

11:05:15

568.30

265

11:05:18

568.20

1,779

11:05:41

567.90

1,755

11:05:41

567.90

488

11:05:53

567.80

1,000

11:05:53

567.80

149

11:07:11

567.80

2,201

11:07:30

567.90

976

11:07:30

567.90

464

11:07:30

567.90

284

11:08:24

567.70

1,199

11:08:49

567.60

1,489

11:09:01

567.60

790

11:10:11

567.80

242

11:10:27

567.80

1,318

11:12:26

567.60

1,000

11:12:26

567.60

422

11:12:47

567.60

1,337

11:13:39

567.70

2,649

11:13:39

567.60

409

11:13:39

567.70

81

11:13:43

567.60

288

11:13:51

567.50

1,251

11:14:31

567.40

1,268

11:15:04

567.20

1,363

11:15:04

567.20

1,168

11:15:04

567.20

115

11:16:09

567.30

1,711

11:16:09

567.30

1,535

11:17:22

567.20

860

11:17:22

567.20

318

11:17:27

567.00

5,092

11:17:27

567.00

3,927

11:17:27

567.00

1,418

11:17:27

567.00

380

11:17:27

567.00

173

11:17:36

567.00

1,268

11:17:36

567.00

23

11:18:37

567.00

1,700

11:18:37

567.10

1,000

11:18:37

567.10

747

11:18:42

567.10

1,643

11:18:42

567.10

1,400

11:20:49

567.00

1,440

11:20:50

567.00

1,912

11:20:50

567.00

1,108

11:20:50

567.00

123

11:21:59

567.20

3,766

11:21:59

567.10

1,000

11:21:59

567.20

529

11:22:19

567.00

1,508

11:23:17

566.90

561

11:26:18

567.20

2,000

11:26:18

567.20

1,000

11:26:18

567.20

156

11:26:24

566.90

1,293

11:26:24

566.90

1,000

11:29:10

566.70

4,265

11:29:10

566.70

1,165

11:33:42

567.10

2,221

11:33:43

567.10

2,110

11:33:43

567.10

1,000

11:33:43

567.10

449

11:34:41

566.90

4,283

11:34:43

566.90

3,462

11:34:43

566.90

2,000

11:34:43

566.90

1,079

11:34:43

566.90

1,000

11:34:43

566.90

184

11:34:44

566.90

338

11:35:03

566.90

1,701

11:35:50

567.00

1,318

11:35:50

567.00

1,000

11:38:42

566.90

1,269

11:38:42

566.90

1,174

11:38:43

566.90

5,668

11:38:43

566.90

1,069

11:38:43

566.90

329

11:39:35

567.10

1,173

11:40:16

567.10

1,234

11:40:16

567.10

766

11:40:29

567.20

1,355

11:40:29

567.20

403

11:40:34

567.20

1,355

11:40:39

567.20

1,233

11:40:39

567.20

1,187

11:41:01

567.20

1,418

11:41:43

567.20

318

11:42:53

567.20

1,000

11:42:53

567.20

155

11:42:54

567.10

1,000

11:42:59

567.00

1,464

11:42:59

567.00

767

11:43:02

566.90

3,546

11:43:04

566.90

1,281

11:43:04

566.90

1,197

11:44:12

567.20

2,000

11:44:17

567.20

1,768

11:44:17

567.20

979

11:44:17

567.20

506

11:44:26

567.10

1,986

11:44:30

567.00

1,160

11:45:14

567.30

1,159

11:45:14

567.30

777

11:45:14

567.30

87

11:45:44

567.60

1,795

11:46:00

567.60

1,343

11:46:00

567.60

1,161

11:46:00

567.60

968

11:46:29

567.70

1,213

11:46:33

567.90

1,632

11:47:31

568.10

2,000

11:48:02

568.20

937

11:48:02

568.30

896

11:48:02

568.30

800

11:48:03

568.30

935

11:49:19

568.60

298

11:49:39

568.70

3,476

11:49:39

568.70

860

11:49:40

568.70

1,366

11:52:40

568.70

3,716

11:52:50

568.80

1,984

11:52:50

568.80

620

11:55:25

569.20

2,000

11:55:36

569.20

1,256

11:55:36

569.20

1,164

11:55:36

569.20

1,000

11:55:36

569.20

122

11:55:56

569.10

1,990

11:56:01

569.10

1,078

11:56:06

569.10

2,000

11:58:18

569.20

3,736

11:58:18

569.20

928

11:58:18

569.20

454

11:58:28

569.30

956

11:58:28

569.30

243

11:59:22

569.10

4,965

11:59:39

569.00

1,293

11:59:39

569.00

181

11:59:56

568.90

4,164

12:03:11

568.10

2,000

12:03:11

568.10

1,330

12:03:11

568.10

950

12:03:11

568.10

639

12:03:11

568.10

355

12:03:39

568.00

1,551

12:04:44

568.60

252

12:04:57

568.60

252

12:05:02

568.60

81

12:05:38

568.60

2,125

12:05:43

568.60

2,367

12:05:43

568.60

252

12:05:48

568.60

850

12:05:48

568.60

565

12:05:55

568.60

4

12:06:00

568.60

565

12:06:11

568.60

5,325

12:06:11

568.60

400

12:06:12

568.60

4,895

12:06:12

568.60

830

12:06:19

568.60

1,063

12:06:19

568.60

836

12:07:02

568.50

4,939

12:07:09

568.50

1,637

12:11:21

568.30

4,866

12:12:52

568.10

4,960

12:12:52

568.10

765

12:15:54

567.90

4,418

12:15:56

567.80

1,000

12:16:01

567.90

253

12:16:01

567.90

195

12:17:10

567.80

3,400

12:17:10

567.80

295

12:17:12

567.70

1,579

12:17:15

567.70

6,610

12:17:36

567.70

4,453

12:17:36

567.70

857

12:17:36

567.70

652

12:17:36

567.70

377

12:17:41

567.60

4,787

12:17:46

567.60

3,609

12:17:46

567.60

1,087

12:17:46

567.60

1,000

12:18:17

567.30

3,371

12:18:17

567.30

2,000

12:18:17

567.30

1,000

12:18:17

567.30

91

12:19:33

567.60

1,000

12:19:33

567.60

52

12:19:55

567.60

1,000

12:20:00

567.60

2,000

12:20:00

567.60

1,000

12:20:00

567.60

776

12:20:21

567.70

4,837

12:20:21

567.70

49

12:20:56

567.50

2,117

12:20:56

567.50

1,350

12:20:56

567.50

1,073

12:20:56

567.50

893

12:20:56

567.50

499

12:21:31

567.50

4,843

12:21:31

567.50

441

12:21:31

567.50

441

12:22:42

567.40

3,004

12:22:42

567.40

2,017

12:22:42

567.40

83

12:22:43

567.40

1,191

12:24:05

567.50

1,896

12:24:05

567.50

1,807

12:24:05

567.50

1,355

12:25:08

568.20

109

12:25:11

568.40

3,105

12:25:11

568.40

2,850

12:25:11

568.40

1,771

12:25:11

568.40

1,320

12:25:11

568.40

1,300

12:25:11

568.40

1,104

12:25:28

568.10

2,000

12:25:28

568.10

1,000

12:25:49

568.10

2,000

12:25:49

568.10

1,000

12:25:58

568.10

1,000

12:25:58

568.10

806

12:26:23

568.10

732

12:26:28

568.10

1,811

12:26:28

568.10

280

12:26:28

568.10

262

12:28:25

568.70

5,153

12:29:11

568.70

5,202

12:30:00

568.90

1,000

12:30:25

569.00

4,741

12:30:35

569.10

5,068

12:30:35

569.10

657

12:31:03

569.10

1,154

12:31:15

569.00

5,386

12:32:08

568.90

2,000

12:32:08

568.90

750

12:32:20

568.90

1,118

12:32:20

568.90

1,078

12:32:44

569.00

6,726

12:33:53

568.90

4,611

12:34:00

568.90

5,725

12:34:14

569.00

1,158

12:34:40

569.00

5,608

12:37:49

569.30

5,725

12:38:02

569.30

739

12:38:17

569.30

3,330

12:38:17

569.30

510

12:38:30

569.30

2,000

12:38:31

569.30

3,725

12:38:31

569.30

1,743

12:39:05

569.10

2,185

12:39:05

569.10

1,256

12:39:05

569.10

563

12:41:58

569.30

4,382

12:41:58

569.30

2,775

12:41:58

569.20

2,000

12:41:58

569.30

950

12:41:58

569.30

248

12:42:06

569.30

1,202

12:42:51

569.20

5,112

12:43:37

569.30

5,232

12:43:37

569.30

750

12:44:18

569.00

5,725

12:44:56

568.80

209

12:45:11

568.90

2,654

12:45:11

568.90

2,000

12:46:23

568.70

5,725

12:46:23

568.70

2,000

12:46:23

568.70

1,401

12:46:23

568.70

1,256

12:46:23

568.60

623

12:46:31

568.70

748

12:46:31

568.70

563

12:47:35

568.30

870

12:47:58

568.30

2,281

12:48:03

568.30

2,000

12:48:03

568.30

1,981

12:48:03

568.30

1,147

12:48:03

568.30

1,125

12:48:03

568.30

894

12:48:44

568.40

1,356

12:49:56

568.70

2,000

12:49:56

568.70

1,256

12:49:56

568.70

1,166

12:49:56

568.70

130

12:49:56

568.60

122

12:49:56

568.70

70

12:52:16

569.70

2,000

12:52:16

569.70

2,000

12:52:16

569.70

1,445

12:52:39

569.50

1,125

12:52:39

569.50

354

12:52:46

569.70

354

12:52:51

569.70

769

12:53:00

569.80

2,276

12:53:23

569.70

2,000

12:53:23

569.70

564

12:53:36

569.80

2,000

12:53:36

569.80

50

12:53:41

569.80

903

12:53:41

569.80

618

12:53:59

569.90

2,000

12:54:05

569.90

2,000

12:54:14

570.00

1,031

12:54:19

570.00

1,031

12:54:19

570.00

323

12:54:32

569.90

5,570

12:55:19

570.10

3,110

12:55:19

570.10

1,686

12:56:32

570.10

5,682

12:56:34

570.10

754

12:56:34

570.10

373

12:56:43

570.30

755

12:56:55

570.30

1,603

12:57:00

570.30

1,000

12:57:00

570.30

750

12:57:00

570.30

389

12:57:27

570.30

800

12:57:36

570.30

615

12:57:55

570.40

2,468

12:57:55

570.40

2,000

12:58:10

570.50

2,000

12:58:15

570.50

2,000

12:58:15

570.50

1,000

12:58:20

570.50

1,551

12:58:55

570.60

2,000

12:59:30

570.60

227

12:59:31

570.60

2,599

12:59:45

570.60

5,583

12:59:45

570.60

1,224

13:01:05

570.20

1,163

13:01:12

570.20

1,591

13:01:12

570.20

1,058

13:01:28

570.10

1,021

13:01:28

570.10

162

13:02:28

570.30

4,587

13:02:37

570.30

1,425

13:02:37

570.30

38

13:03:01

570.50

1,000

13:03:16

570.50

1,976

13:03:16

570.50

300

13:03:21

570.50

1,038

13:03:21

570.50

800

13:04:52

570.40

1,889

13:04:52

570.40

1,750

13:04:52

570.40

1,425

13:04:53

570.40

1,276

13:04:54

570.40

900

13:04:54

570.40

336

13:07:26

570.30

897

13:07:26

570.30

797

13:07:26

570.30

470

13:07:57

570.30

1,000

13:08:04

570.30

1,967

13:09:18

569.90

563

13:09:21

569.90

1,560

13:09:21

569.90

1,415

13:11:25

570.10

864

13:11:25

570.10

638

13:12:15

570.00

3,436

13:12:15

570.00

1,309

13:12:16

570.00

1,256

13:14:22

570.20

1,516

13:14:23

570.20

2,652

13:15:37

570.20

1,102

13:18:33

570.80

5,054

13:18:34

570.80

1,309

13:22:01

570.90

2,735

13:22:01

570.90

1,281

13:22:01

570.90

592

13:26:03

571.00

700

13:26:05

570.90

800

13:26:05

570.90

792

13:26:05

570.90

600

13:26:07

570.90

800

13:26:07

570.90

800

13:26:07

570.90

700

13:26:11

570.90

800

13:26:11

570.90

600

13:26:11

570.90

600

13:26:11

570.90

500

13:26:12

570.90

700

13:26:15

570.90

800

13:26:15

570.90

700

13:26:19

570.80

127

13:26:34

570.90

600

13:26:44

570.90

1,676

13:27:41

571.10

5,725

13:27:50

571.20

2,000

13:27:50

571.20

1,000

13:27:50

571.20

600

13:27:50

571.20

600

13:27:50

571.20

600

13:27:50

571.20

500

13:27:50

571.20

274

13:28:05

571.10

1,266

13:28:10

571.20

5,725

13:28:13

571.20

1,426

13:28:41

571.10

2,453

13:29:04

571.30

4,526

13:29:17

571.30

1,306

13:29:54

571.40

1,000

13:29:54

571.40

90

13:30:00

571.30

4,321

13:30:00

571.50

1,028

13:30:00

571.50

46

13:30:01

571.50

2,438

13:30:01

571.30

1,528

13:30:01

571.30

1,335

13:30:01

571.20

500

13:30:02

571.20

2,000

13:30:02

571.30

1,358

13:30:02

571.20

1,217

13:30:02

571.30

130

13:30:02

571.30

62

13:30:05

571.30

5,627

13:30:10

571.20

2,410

13:30:10

571.20

1,796

13:30:10

571.20

1,329

13:30:15

571.20

895

13:30:15

571.20

300

13:30:22

570.50

4,416

13:30:27

570.50

2,528

13:31:01

570.30

4,738

13:31:42

570.10

5,576

13:31:42

570.00

2,000

13:31:42

570.00

403

13:31:59

569.50

3,576

13:33:21

570.50

3,002

13:33:22

570.50

1,155

13:33:22

570.50

31

13:33:27

570.50

845

13:33:38

570.30

443

13:33:42

570.10

4,284

13:33:42

570.00

1,625

13:34:26

570.30

2,765

13:34:26

570.30

1,478

13:34:30

570.20

1,290

13:34:30

570.20

701

13:37:01

571.10

1,941

13:37:13

571.20

2,943

13:37:13

571.20

414

13:39:25

571.20

1,413

13:39:25

571.20

1,269

13:39:25

571.20

1,000

13:39:30

571.20

1,269

13:39:30

571.20

1,000

13:39:30

571.20

524

13:40:52

570.90

3,069

13:40:52

570.90

1,279

13:40:53

570.90

1,355

13:45:21

570.40

3,883

13:45:21

570.40

1,500

13:47:51

569.70

1,422

13:47:53

569.70

849

13:47:53

569.70

667

13:47:53

569.70

102

13:48:03

569.60

2,186

13:50:23

568.80

4,820

13:50:34

568.50

496

13:50:45

568.50

750

13:50:45

568.50

320

13:52:51

569.10

4,928

13:56:34

568.80

5,701

13:56:34

568.80

4,170

13:56:53

568.90

1,232

13:57:17

568.90

1,333

13:58:53

569.00

4,501

13:58:53

569.00

950

13:58:53

569.00

557

14:00:14

569.00

4,308

14:00:32

569.00

1,361

14:01:35

569.50

5,568

14:02:00

569.30

53

14:02:11

569.30

2,800

14:02:11

569.30

1,100

14:02:11

569.30

901

14:04:23

569.80

4,676

14:04:23

569.80

1,330

14:04:23

569.80

719

14:05:53

569.90

1,184

14:06:11

569.90

1,540

14:06:13

569.90

1,810

14:06:13

569.90

122

14:07:44

569.70

1,436

14:07:44

569.70

261

14:07:49

569.70

4,028

14:07:52

569.70

900

14:07:52

569.70

375

14:08:21

569.70

2,205

14:08:21

569.70

2,000

14:08:21

569.70

5

14:08:22

569.70

1,232

14:09:57

569.20

3,578

14:09:57

569.20

1,206

14:11:44

569.10

408

14:11:51

569.10

561

14:11:51

569.10

548

14:11:51

569.10

450

14:11:51

569.10

112

14:12:14

569.10

2,856

14:12:14

569.10

1,630

14:12:14

569.10

579

14:15:05

568.80

332

14:15:17

568.80

1,261

14:15:27

568.80

603

14:15:28

568.80

1,344

14:15:28

568.80

765

14:15:59

568.70

1,381

14:16:23

568.60

1,458

14:16:23

568.60

1,306

14:16:23

568.60

673

14:16:23

568.60

552

14:16:26

568.50

1,188

14:16:53

568.30

2,293

14:17:29

568.50

394

14:18:03

568.70

1,000

14:18:03

568.70

907

14:18:03

568.70

6

14:18:07

568.60

1,297

14:19:16

568.70

4,340

14:19:16

568.70

1,276

14:22:09

568.50

1,300

14:22:09

568.50

1,000

14:22:09

568.50

390

14:22:09

568.50

154

14:22:09

568.50

28

14:22:10

568.50

1,137

14:22:12

568.50

843

14:22:12

568.50

206

14:23:40

568.80

3,884

14:23:40

568.80

1,622

14:24:11

568.80

3,115

14:24:11

568.80

2,610

14:24:38

568.90

1,000

14:25:01

569.10

3,165

14:25:01

569.10

1,836

14:25:01

569.10

91

14:26:37

569.10

3,846

14:26:37

569.10

40

14:27:00

569.10

1,668

14:30:01

568.40

200

14:30:03

568.40

1,500

14:30:03

568.40

494

14:30:05

568.40

1,500

14:30:05

568.40

331

14:30:10

568.30

600

14:30:12

568.30

5,125

14:30:17

567.90

5,725

14:30:42

568.60

5,667

14:30:42

568.60

3,725

14:30:42

568.60

2,000

14:30:42

568.60

58

14:30:54

568.40

4,703

14:31:38

569.20

1,000

14:31:39

569.20

1,343

14:31:39

569.20

427

14:31:40

569.10

2,055

14:31:48

568.70

2,243

14:31:48

568.70

1,560

14:31:48

568.70

1,000

14:31:48

568.70

605

14:31:48

568.70

528

14:31:59

568.70

1,000

14:31:59

568.70

182

14:32:04

568.50

4,154

14:32:04

568.60

2,000

14:32:04

568.60

1,000

14:32:04

568.60

448

14:32:12

568.60

1,950

14:32:12

568.60

856

14:32:12

568.60

500

14:32:22

568.50

2,000

14:32:26

568.50

3,000

14:32:27

568.50

1,175

14:32:34

568.50

2,000

14:32:34

568.50

1,000

14:32:34

568.50

972

14:32:39

568.50

147

14:32:44

568.50

1,340

14:32:47

568.30

2,403

14:32:51

568.30

2,265

14:32:56

568.30

2,000

14:32:56

568.30

1,000

14:33:00

568.30

2,517

14:33:00

568.30

119

14:33:22

568.40

5,725

14:33:48

568.30

2,000

14:33:48

568.30

1,000

14:33:54

568.30

2,000

14:33:54

568.30

1,000

14:33:59

568.30

1,835

14:34:23

568.20

2,137

14:34:23

568.20

2,000

14:35:51

568.20

3,216

14:35:51

568.20

896

14:35:51

568.20

780

14:35:51

568.20

649

14:35:56

568.40

1,293

14:36:24

568.20

3,904

14:36:53

568.10

1,000

14:36:53

568.10

282

14:37:54

567.40

1,694

14:37:54

567.40

1,600

14:37:54

567.40

1,503

14:37:54

567.40

1,411

14:37:54

567.40

887

14:38:04

567.40

3,058

14:38:42

567.50

1,750

14:38:42

567.50

1,546

14:38:42

567.50

1,000

14:38:44

567.50

1,000

14:38:44

567.50

307

14:40:07

567.50

3,808

14:40:07

567.50

1,437

14:40:07

567.50

480

14:40:46

568.00

5,014

14:40:46

568.00

1,216

14:40:46

568.00

555

14:41:51

567.90

4,528

14:42:25

568.40

2,000

14:42:28

568.30

1,484

14:42:28

568.30

930

14:42:28

568.30

538

14:42:36

568.50

3,300

14:42:36

568.50

1,900

14:42:36

568.50

525

14:42:47

568.40

4,138

14:42:47

568.40

950

14:42:47

568.40

566

14:43:16

568.50

279

14:43:37

568.30

2,000

14:43:37

568.30

2,000

14:43:37

568.30

1,318

14:43:37

568.30

1,000

14:43:42

568.30

500

14:43:47

568.30

2,000

14:44:03

568.20

5,350

14:44:03

568.20

375

14:44:39

567.90

2,000

14:44:39

567.90

2,000

14:44:39

567.90

1,000

14:44:53

568.00

4,628

14:44:53

568.00

1,097

14:45:37

568.00

4,040

14:45:37

568.00

1,095

14:45:49

567.90

1,000

14:45:49

567.90

352

14:46:15

568.20

500

14:46:26

568.20

2,635

14:46:26

568.20

1,600

14:46:26

568.20

1,418

14:46:59

568.10

2,763

14:46:59

568.10

2,000

14:46:59

568.10

1,115

14:46:59

568.10

748

14:47:10

568.00

2,936

14:47:32

568.00

627

14:48:07

568.30

2,000

14:48:07

568.30

1,800

14:48:07

568.30

1,330

14:48:07

568.30

1,000

14:48:07

568.30

539

14:48:53

568.70

1,950

14:48:53

568.70

1,775

14:48:53

568.70

1,633

14:49:54

568.90

4,180

14:49:54

568.90

1,367

14:49:54

568.90

730

14:51:16

568.90

1,000

14:51:16

568.90

1,000

14:51:39

569.10

2,420

14:51:44

569.00

2,249

14:51:44

569.00

1,730

14:51:44

569.00

1,095

14:51:44

569.00

1,000

14:51:44

569.00

461

14:51:44

569.00

83

14:51:44

569.00

43

14:52:36

568.65

3,377

14:52:41

568.70

832

14:52:42

568.70

1,298

14:53:04

568.70

2,000

14:53:04

568.70

1,000

14:53:04

568.70

600

14:53:26

568.65

5,498

14:54:04

568.60

2,172

14:54:04

568.60

1,891

14:54:04

568.60

1,865

14:55:15

568.40

2,456

14:55:15

568.40

2,000

14:55:15

568.40

1,293

14:55:15

568.40

580

14:55:15

568.40

27

14:56:06

568.20

2,759

14:56:06

568.20

1,080

14:56:12

568.30

138

14:56:13

568.30

187

14:57:02

568.40

3,300

14:57:02

568.40

2,364

14:59:09

567.90

2,379

14:59:09

567.90

2,357

14:59:11

567.90

1,900

14:59:47

568.10

2,877

14:59:47

568.10

2,000

15:00:27

567.90

959

15:00:37

567.90

1,052

15:00:47

568.10

1,925

15:00:47

568.10

621

15:00:51

568.00

476

15:00:51

568.00

454

15:01:12

567.90

1,186

15:01:26

567.90

408

15:01:30

567.90

1,095

15:01:34

567.90

777

15:01:36

567.90

1,095

15:01:47

568.00

2,538

15:02:37

568.20

1,094

15:02:54

568.50

3,362

15:04:59

569.40

3,119

15:04:59

569.40

869

15:04:59

569.40

742

15:05:14

569.60

1,875

15:05:14

569.60

1,318

15:05:14

569.60

1,095

15:06:21

569.90

3,907

15:06:21

569.90

1,560

15:07:20

569.70

2,917

15:07:20

569.70

1,537

15:07:25

569.70

1,090

15:07:54

570.20

967

15:08:07

570.60

1,600

15:08:08

570.60

3,473

15:08:37

570.60

553

15:08:42

570.50

1,244

15:08:57

570.50

2,601

15:08:57

570.50

2,111

15:08:57

570.50

1,950

15:08:57

570.50

1,174

15:08:57

570.50

1,088

15:09:02

570.40

2,324

15:09:02

570.40

2,190

15:09:02

570.40

1,200

15:09:04

570.30

1,355

15:09:49

570.00

3,024

15:10:05

570.00

1,095

15:10:14

570.00

563

15:10:14

570.00

452

15:11:06

570.80

1,038

15:11:10

571.00

2,083

15:11:10

571.00

1,043

15:11:43

571.10

1,425

15:12:01

570.90

2,444

15:12:01

570.90

2,000

15:12:05

570.90

1,306

15:13:15

570.70

2,783

15:13:15

570.70

503

15:13:15

570.70

453

15:13:32

570.70

1,000

15:13:32

570.70

777

15:14:28

570.40

3,167

15:14:28

570.40

916

15:14:29

570.40

1,600

15:14:29

570.40

653

15:15:37

571.20

2,000

15:15:44

571.20

2,582

15:16:08

571.20

545

15:16:27

571.40

2,000

15:16:27

571.40

2,000

15:16:27

571.40

1,171

15:16:54

571.10

563

15:16:54

571.10

452

15:16:59

571.10

1,513

15:16:59

571.10

1,352

15:16:59

571.10

799

15:17:56

571.30

2,831

15:17:56

571.30

1,510

15:17:56

571.30

801

15:17:56

571.30

798

15:17:56

571.30

512

15:17:56

571.30

375

15:18:12

571.60

2,000

15:18:12

571.60

1,000

15:18:17

571.60

1,523

15:19:56

571.50

3,326

15:19:56

571.50

2,000

15:19:56

571.50

882

15:19:56

571.50

302

15:20:59

571.30

100

15:21:00

571.30

100

15:21:07

571.30

100

15:21:07

571.30

100

15:21:12

571.30

100

15:21:12

571.30

100

15:21:12

571.30

100

15:21:49

571.40

3,531

15:21:49

571.40

734

15:22:14

571.40

3,573

15:22:14

571.40

1,600

15:22:14

571.40

231

15:22:14

571.40

4

15:22:31

571.40

1,312

15:24:20

571.40

4,130

15:25:02

571.40

1,500

15:25:02

571.40

431

15:25:02

571.40

100

15:25:05

571.40

916

15:25:47

571.60

2,807

15:25:47

571.60

605

15:26:19

571.70

1,000

15:26:24

571.70

500

15:26:29

571.70

1,305

15:26:39

571.70

1,939

15:26:45

571.70

1,673

15:26:54

571.50

4,743

15:26:54

571.50

3,120

15:26:54

571.50

2,000

15:27:03

571.40

1,828

15:27:10

571.40

3,132

15:27:10

571.40

1,126

15:27:10

571.40

100

15:27:14

571.40

100

15:27:35

571.40

1,341

15:29:02

570.90

3,927

15:29:10

570.90

1,000

15:30:05

571.10

4,701

15:30:05

571.10

1,510

15:30:05

571.10

122

15:30:05

571.10

119

15:30:56

571.20

4,078

15:30:56

571.20

1,000

15:32:06

570.90

4,202

15:32:06

570.90

1,527

15:32:06

570.90

1,500

15:32:06

570.90

23

15:32:07

570.90

766

15:32:11

570.90

666

15:32:19

570.70

1,296

15:32:27

570.70

1,000

15:32:32

570.70

1,245

15:33:04

570.40

1,836

15:33:04

570.40

1,600

15:33:18

570.40

522

15:33:54

570.40

536

15:33:54

570.40

513

15:33:54

570.40

476

15:34:41

570.70

5,242

15:34:41

570.80

5,066

15:34:42

570.70

1,000

15:34:42

570.70

489

15:35:01

570.70

1,340

15:35:01

570.70

1,000

15:35:01

570.70

994

15:35:01

570.70

100

15:35:02

570.70

52

15:35:12

570.70

1,054

15:35:12

570.70

644

15:36:26

571.00

4,351

15:37:10

571.20

1,088

15:37:29

571.20

284

15:37:31

571.20

1,878

15:37:31

571.20

1,397

15:37:32

571.30

1,213

15:37:32

571.30

902

15:37:32

571.30

753

15:37:32

571.30

639

15:37:32

571.30

563

15:37:32

571.30

563

15:37:32

571.30

485

15:37:32

571.30

253

15:37:32

571.30

209

15:37:50

571.50

2,945

15:37:50

571.50

2,480

15:37:55

571.50

3,240

15:37:55

571.50

2,046

15:37:55

571.60

1,380

15:38:19

571.40

5,567

15:38:20

571.40

753

15:38:26

571.10

6,961

15:38:32

571.10

4,190

15:38:37

571.10

3,172

15:38:53

571.20

1,533

15:38:53

571.20

1,000

15:38:53

571.20

750

15:38:56

571.20

1,084

15:39:03

571.30

1,160

15:39:03

571.30

563

15:39:09

571.40

1,000

15:39:15

571.40

3,259

15:39:20

571.30

3,264

15:39:20

571.30

2,000

15:39:20

571.30

1,271

15:39:20

571.30

1,190

15:39:20

571.30

859

15:39:37

571.30

2,661

15:39:51

571.50

1,088

15:39:54

571.60

2,546

15:39:54

571.60

2,000

15:39:54

571.60

847

15:39:54

571.60

460

15:39:54

571.60

259

15:41:02

570.70

798

15:41:03

570.70

1,463

15:41:25

570.50

398

15:41:25

570.50

108

15:41:38

570.50

248

15:41:42

570.20

1,047

15:41:42

570.20

254

15:42:06

570.20

1,318

15:42:08

570.00

1,600

15:42:08

570.00

1,094

15:42:08

570.00

930

15:42:08

570.00

673

15:42:49

570.50

2,850

15:42:49

570.50

1,073

15:43:26

570.50

1,810

15:44:26

570.60

2,000

15:44:26

570.60

1,000

15:44:31

570.60

2,000

15:44:31

570.60

409

15:45:19

570.70

4,996

15:45:55

570.60

4,301

15:45:55

570.60

186

15:45:55

570.60

45

15:45:55

570.60

21

15:45:59

570.60

2,000

15:46:57

570.50

1,947

15:47:02

570.50

2,147

15:47:02

570.50

2,000

15:48:09

570.40

585

15:48:38

570.60

1,791

15:48:38

570.60

1,463

15:48:38

570.60

992

15:48:38

570.60

767

15:48:38

570.60

200

15:48:38

570.60

37

15:48:40

570.60

475

15:49:07

570.70

583

15:49:07

570.70

583

15:49:10

570.70

2,176

15:49:11

570.70

1,278

15:49:18

570.90

4,824

15:49:18

570.90

901

15:49:29

570.90

2,176

15:49:29

570.90

1,718

15:49:29

570.90

1,500

15:49:55

570.80

2,126

15:49:57

570.80

1,681

15:50:05

570.90

1,304

15:50:48

571.20

3,655

15:50:48

571.20

1,088

15:50:48

571.20

308

15:51:03

571.40

96

15:51:07

571.40

1,389

15:51:13

571.20

542

15:51:13

571.20

100

15:51:13

571.20

100

15:51:14

571.20

452

15:51:18

571.20

1,833

15:51:29

571.30

391

15:51:30

571.30

682

15:51:30

571.30

662

15:52:18

570.90

680

15:52:25

571.20

1,592

15:52:25

571.20

563

15:52:25

571.20

189

15:52:30

571.20

135

15:52:33

571.10

1,235

15:52:33

571.10

786

15:52:33

571.10

163

15:52:49

571.10

1,300

15:52:57

571.10

2,503

15:52:57

571.10

919

15:53:20

571.10

1,205

15:53:20

571.10

1,146

15:54:33

570.30

2,999

15:54:33

570.30

974

15:54:39

570.30

1,363

15:55:22

570.40

1,095

15:55:23

570.40

1,088

15:55:36

570.40

1,843

15:55:56

570.20

1,200

15:55:56

570.20

449

15:56:36

569.90

1,095

15:56:45

569.90

2,190

15:56:45

569.90

778

15:56:45

569.90

563

15:56:45

569.90

563

15:56:45

569.90

114

15:56:57

570.00

5,725

15:56:58

570.00

3,284

15:56:59

569.90

2,066

15:57:04

569.90

1,095

15:57:10

569.90

3,970

15:57:10

569.90

371

15:57:10

569.90

163

15:57:45

570.00

1,320

15:57:45

570.00

1,105

15:57:53

570.00

5,725

15:57:57

570.00

1,166

15:58:07

570.00

2,561

15:58:07

570.00

507

15:58:07

570.00

358

15:58:07

570.00

220

15:58:12

570.00

3,720

15:58:12

570.00

1,166

15:58:12

570.00

469

15:58:12

570.00

261

15:58:37

569.80

3,687

15:58:57

569.70

1,261

15:59:05

569.90

1,775

15:59:10

569.90

816

15:59:34

570.10

943

15:59:34

570.10

103

15:59:39

570.10

1,701

15:59:39

570.10

715

15:59:47

570.20

4,285

15:59:47

570.20

1,000

15:59:47

570.20

667

15:59:47

570.20

502

16:00:10

570.30

2,945

16:00:10

570.30

1,118

16:00:18

570.20

5,027

16:00:18

570.20

2,000

16:00:18

570.20

1,046

16:00:24

570.30

2,994

16:00:40

570.30

1,851

16:01:23

570.70

5,725

16:01:24

570.60

4,212

16:01:24

570.60

691

16:01:26

570.60

4,180

16:01:26

570.60

1,505

16:01:26

570.60

473

16:01:43

570.50

1,000

16:01:43

570.50

416

16:02:15

570.50

1,268

16:02:16

570.50

1,840

16:02:17

570.40

1,089

16:02:52

570.00

1,083

16:02:55

570.00

1,877

16:02:55

570.00

1,213

16:02:55

570.00

1,200

16:02:55

570.00

1,000

16:02:55

570.00

610

16:02:55

570.00

610

16:02:55

570.00

610

16:02:55

570.00

519

16:03:00

570.10

817

16:03:01

570.10

4,908

16:03:01

570.10

3,028

16:03:04

570.00

176

16:03:05

570.00

1,088

16:03:11

570.00

2,697

16:03:11

570.00

1,088

16:03:12

570.00

629

16:03:21

570.40

2,554

16:03:36

570.60

1,600

16:03:36

570.60

1,200

16:03:37

570.60

1,200

16:03:37

570.60

1,000

16:03:37

570.60

725

16:04:12

570.30

3,125

16:04:12

570.30

1,400

16:04:12

570.30

1,200

16:04:14

570.20

1,383

16:04:14

570.20

1,200

16:04:14

570.20

644

16:04:14

570.20

472

16:04:17

570.20

1,670

16:04:19

570.20

1,230

16:04:19

570.20

784

16:04:20

570.20

1,200

16:04:58

570.10

4,460

16:04:58

570.10

971

16:04:58

570.10

349

16:05:33

570.30

2,000

16:05:37

570.30

2,341

16:05:37

570.30

945

16:06:02

570.40

4,562

16:06:32

570.30

5,067

16:06:35

570.30

1,200

16:06:35

570.30

912

16:07:18

570.40

4,478

16:07:18

570.40

597

16:07:31

570.50

2,420

16:07:31

570.50

521

16:07:31

570.50

196

16:07:35

570.40

1,276

16:07:38

570.40

773

16:07:41

570.40

1,200

16:07:41

570.40

380

16:08:02

570.20

2,789

16:08:02

570.20

1,000

16:08:14

570.50

1,166

16:08:26

570.50

3,991

16:08:26

570.50

1,166

16:09:27

570.30

2,000

16:09:27

570.30

1,994

16:09:27

570.30

80

16:09:33

570.30

2,191

16:09:54

570.20

1,600

16:09:54

570.20

1,100

16:09:54

570.20

1,000

16:09:54

570.20

1,000

16:09:54

570.20

61

16:10:48

570.20

4,388

16:10:48

570.20

1,359

16:11:35

570.00

4,688

16:11:49

570.00

4,806

16:11:49

570.00

1,799

16:11:49

570.00

1,200

16:12:18

570.10

2,258

16:12:18

570.00

1,293

16:12:18

570.10

887

16:12:19

570.00

117

16:13:03

569.80

4,768

16:13:03

569.80

1,200

16:13:03

569.80

208

16:13:57

569.70

1,585

16:13:57

569.70

1,212

16:14:12

569.80

1,383

16:14:12

569.80

1,100

16:14:22

569.70

1,497

16:14:22

569.70

1,017

16:14:22

569.70

1,000

16:14:22

569.70

524

16:14:49

569.70

1,200

16:14:49

569.70

283

16:15:23

569.70

4,058

16:15:32

569.70

840

16:15:32

569.70

369

16:15:58

569.90

151

16:16:00

569.90

3,166

16:16:00

569.90

935

16:16:24

570.00

1,456

16:16:24

570.00

561

16:16:35

570.00

2,125

16:16:35

570.00

1,529

16:16:54

569.90

1,680

16:17:37

570.10

3,193

16:17:37

570.10

1,804

16:17:42

570.00

1,180

16:18:27

570.00

4,026

16:18:27

570.00

1,657

16:18:54

570.10

319

16:18:54

570.10

221

16:18:55

570.10

2,000

16:18:55

570.10

1,135

16:18:56

570.10

349

16:18:56

570.10

288

16:18:56

570.10

55

16:18:56

570.10

31

16:19:42

570.20

1,300

16:19:42

570.20

1,208

16:19:42

570.20

242

16:19:42

570.20

230

16:19:42

570.20

47

16:19:42

570.20

44

16:19:42

570.20

17

16:19:42

570.20

5

16:19:46

570.10

478

16:19:46

570.10

91

16:19:46

570.10

17

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

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 


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