Source - RNS
RNS Number : 2522K
HSBC Holdings PLC
19 September 2016
 


 

HSBC HOLDINGS PLC

 

                 19 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:             

19 September 2016



Number of ordinary shares of US$0.50 each purchased:

3,331,698



Highest price paid per share:

£5.8130



Lowest price paid per share:

£5.7600



Volume weighted average price paid per share:

£5.7867

Following the purchase of these shares, the Company holds 86,390,083 of its ordinary shares in treasury and has 19,839,117,221 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,839,117,221. 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

08:03:55

577.00

1,113

08:03:55

577.00

2,841

08:03:55

577.00

724

08:04:40

576.70

4,826

08:05:19

576.70

5,810

08:05:19

576.70

800

08:05:30

577.40

1,756

08:05:40

577.40

2,800

08:05:40

577.40

1,068

08:06:57

576.90

960

08:06:57

576.80

5,019

08:07:12

577.00

230

08:07:12

577.00

36

08:07:14

576.90

1,420

08:07:14

576.90

1,000

08:07:14

576.90

1,000

08:07:14

576.90

1,000

08:07:14

576.90

226

08:07:20

577.00

670

08:07:41

577.10

1,348

08:07:41

577.10

1,228

08:07:41

577.10

3,179

08:07:41

577.10

255

08:07:41

577.10

1,380

08:07:50

576.90

3,055

08:07:51

576.90

670

08:07:51

576.90

2,003

08:07:56

576.90

670

08:07:56

577.00

867

08:07:58

576.90

564

08:07:58

576.90

3,159

08:08:02

577.00

2,000

08:08:02

577.00

130

08:08:06

576.80

1,808

08:08:17

576.90

5,698

08:08:17

576.90

112

08:08:18

576.90

2,427

08:08:18

576.90

746

08:08:18

576.90

851

08:08:18

576.90

444

08:08:32

576.60

545

08:08:33

576.60

1,033

08:08:33

576.60

1,000

08:08:33

576.60

1,000

08:08:36

576.60

1,064

08:08:36

576.60

1,000

08:08:36

576.60

168

08:09:11

576.70

259

08:09:11

576.70

1,944

08:09:11

576.70

900

08:09:11

576.70

469

08:09:11

576.70

1,200

08:09:11

576.70

1,236

08:09:30

576.60

800

08:09:30

576.60

1,189

08:09:30

576.60

2,400

08:09:30

576.60

2,070

08:10:20

576.60

1,606

08:10:21

576.60

598

08:10:22

576.60

3,008

08:10:43

576.30

5,810

08:11:05

576.50

2,000

08:11:06

576.40

3,068

08:11:06

576.40

265

08:11:38

576.50

5,810

08:11:38

576.50

2,000

08:11:38

576.50

3,810

08:11:43

576.50

1,230

08:12:16

576.40

4,533

08:12:21

576.20

2,198

08:12:21

576.20

5,034

08:12:45

576.30

2,016

08:12:45

576.30

2,441

08:13:01

576.40

1,390

08:13:25

576.40

446

08:13:25

576.40

1,225

08:13:30

576.40

2,000

08:13:38

576.40

80

08:13:38

576.40

1,425

08:13:38

576.40

895

08:13:55

576.50

406

08:13:55

576.50

1,392

08:13:55

576.40

1,810

08:13:55

576.40

772

08:14:04

576.50

2,000

08:14:09

576.50

2,000

08:14:09

576.50

2,362

08:14:09

576.50

1,200

08:14:21

576.50

5,761

08:14:42

576.40

497

08:14:42

576.40

946

08:14:42

576.40

553

08:14:42

576.40

1,942

08:14:49

576.30

1,306

08:15:02

576.30

2,000

08:15:02

576.30

130

08:15:02

576.30

1,200

08:15:02

576.30

480

08:15:02

576.30

1,244

08:15:02

576.30

897

08:15:20

576.00

3,750

08:15:21

576.00

2,060

08:15:42

576.20

5,810

08:16:08

576.10

130

08:16:21

576.20

2,000

08:16:21

576.20

2,440

08:17:05

576.40

5,967

08:17:16

576.30

409

08:17:16

576.30

861

08:17:16

576.30

695

08:17:16

576.30

972

08:17:36

576.20

5,810

08:17:37

576.20

342

08:17:58

576.20

5,010

08:17:58

576.20

800

08:18:07

576.50

960

08:18:07

576.50

366

08:18:15

576.90

923

08:18:15

576.90

2,000

08:18:15

576.90

600

08:18:15

576.90

2,287

08:18:24

576.60

1,176

08:18:43

576.50

2,000

08:18:48

576.50

2,024

08:18:57

576.50

1,479

08:19:07

576.90

4,861

08:19:24

576.50

1,275

08:19:29

576.50

306

08:19:30

576.50

2,292

08:19:31

576.50

2,000

08:19:42

576.50

2,810

08:19:43

576.50

190

08:19:44

576.50

2,810

08:20:12

576.70

5,093

08:20:36

576.90

2,000

08:20:36

576.90

1,031

08:20:36

576.90

1,097

08:20:36

576.90

130

08:20:36

576.90

1,759

08:21:26

577.20

2,648

08:21:26

577.20

2,613

08:21:51

577.10

41

08:22:03

577.30

2,882

08:22:03

577.30

1,910

08:22:08

577.30

5,810

08:22:14

577.20

348

08:22:14

577.20

877

08:22:35

577.20

1,009

08:22:35

577.20

2,583

08:22:35

577.20

1,996

08:22:56

577.00

5,296

08:23:19

577.10

4,785

08:23:24

577.00

1,409

08:23:38

577.10

2,000

08:23:38

577.10

3,810

08:24:04

577.10

2,000

08:24:07

577.10

2,848

08:24:24

577.10

2,000

08:24:24

577.10

1,481

08:24:24

577.10

1,809

08:24:29

577.10

1,435

08:24:49

576.90

3,943

08:24:54

576.90

1,922

08:25:13

576.70

4,942

08:25:26

576.70

5,810

08:25:50

576.70

5,682

08:26:05

576.90

1,257

08:26:18

576.90

2,023

08:26:18

576.90

1,100

08:26:18

576.90

1,200

08:26:18

576.90

803

08:26:48

576.90

2,000

08:26:59

576.90

3,367

08:27:07

576.90

2,000

08:27:07

576.90

1,688

08:27:07

576.90

856

08:27:22

577.10

2,000

08:27:29

577.10

556

08:27:29

577.10

2,000

08:27:29

577.10

992

08:27:29

577.10

2,090

08:28:07

577.00

5,247

08:28:18

577.00

4,412

08:28:24

577.00

152

08:28:24

577.10

838

08:28:34

577.10

1,554

08:29:27

577.10

5,150

08:29:56

577.10

1,226

08:30:12

577.40

5,156

08:30:12

577.40

4,161

08:30:18

577.50

1,555

08:31:05

577.70

5,469

08:31:34

577.70

394

08:31:39

577.70

1,073

08:31:42

577.70

3,660

08:32:02

577.80

693

08:32:05

577.70

5,059

08:32:34

577.90

821

08:32:39

577.90

2,000

08:32:39

577.80

387

08:32:45

577.80

2,545

08:32:47

577.80

869

08:33:16

577.80

5,810

08:33:16

577.80

1,461

08:33:16

577.70

3,127

08:33:28

577.70

651

08:33:31

577.60

5,810

08:33:57

577.70

292

08:34:03

577.80

365

08:34:03

577.80

1,489

08:34:03

577.80

1,000

08:34:18

577.90

1,900

08:34:18

577.90

2,017

08:34:24

577.90

2,000

08:34:34

578.00

2,448

08:35:05

578.00

11

08:35:05

578.00

916

08:35:05

578.00

1,102

08:35:05

578.00

232

08:35:06

578.00

3,461

08:35:30

577.90

4,879

08:35:47

577.80

1,000

08:35:47

577.80

1,209

08:35:47

577.80

2,618

08:36:05

577.80

83

08:36:14

577.80

2,000

08:36:14

577.80

130

08:36:14

577.80

1,606

08:36:15

577.80

130

08:36:15

577.80

1,000

08:36:19

578.00

984

08:36:19

578.00

1,920

08:36:39

578.00

3,472

08:36:39

578.00

1,230

08:37:02

577.90

5,383

08:37:02

577.90

427

08:37:43

577.90

1,000

08:37:43

577.90

1,350

08:37:43

577.90

296

08:37:47

577.80

3,185

08:38:14

577.80

5,810

08:38:17

577.80

1,164

08:38:25

577.80

5,075

08:38:50

577.80

5,693

08:39:13

577.70

5,810

08:39:43

577.90

617

08:39:43

577.90

869

08:39:43

577.90

1,000

08:40:07

578.00

130

08:40:07

578.00

5,680

08:40:11

578.00

2,988

08:40:29

578.00

3,790

08:40:31

578.00

2,012

08:40:43

578.00

1,208

08:41:04

577.90

130

08:41:46

578.00

4,446

08:41:46

578.00

5,810

08:41:54

578.10

5,810

08:42:03

578.00

1,000

08:42:26

578.10

5,810

08:42:57

578.20

2,297

08:42:57

578.20

992

08:42:57

578.20

2,172

08:43:28

578.10

1,000

08:43:28

578.10

1,570

08:43:28

578.10

130

08:43:28

578.10

474

08:43:33

578.10

1,000

08:43:33

578.10

137

08:43:41

578.00

839

08:43:41

578.00

130

08:44:23

578.10

1,566

08:44:23

578.10

4,244

08:44:23

578.10

4,924

08:44:28

578.10

1,000

08:44:28

578.10

994

08:45:11

578.10

4,591

08:45:11

578.10

92

08:45:31

578.10

5,810

08:45:34

578.20

1,230

08:45:44

578.10

4,804

08:46:15

578.60

5,553

08:46:42

578.40

5,810

08:47:13

578.20

5,810

08:47:18

578.20

250

08:47:18

578.20

932

08:47:40

578.10

1,973

08:47:41

578.10

2,963

08:48:17

578.10

2,000

08:48:20

578.10

1,348

08:48:21

578.10

2,126

08:48:44

578.10

670

08:48:49

578.10

1,586

08:48:49

578.10

1,113

08:48:54

578.10

602

08:48:57

578.00

1,812

08:49:13

578.20

1,000

08:49:13

578.20

130

08:49:18

578.20

1,078

08:49:18

578.20

1,577

08:49:18

578.20

1,000

08:49:18

578.20

130

08:49:32

578.20

196

08:49:36

578.20

5,810

08:49:36

578.20

1,423

08:50:39

577.80

2,105

08:50:42

577.70

5,810

08:51:00

577.70

411

08:51:00

577.70

2,364

08:51:00

577.70

313

08:51:15

577.70

5,810

08:51:24

577.70

4,077

08:51:24

577.70

1,733

08:51:45

577.70

1,228

08:51:56

577.70

5,792

08:52:18

577.70

2,922

08:52:31

577.70

134

08:52:31

577.70

1,000

08:52:35

577.70

1,449

08:52:52

577.80

5,593

08:53:24

577.60

5,100

08:53:39

577.60

5,689

08:54:08

577.60

4,232

08:54:10

577.60

1,578

08:54:17

577.60

1,000

08:54:17

577.60

340

08:54:43

577.70

2,000

08:54:48

577.60

1,000

08:54:48

577.60

904

08:54:56

577.60

1,568

08:55:10

577.60

555

08:55:10

577.60

130

08:55:15

577.50

1,381

08:55:19

577.60

240

08:55:19

577.60

1,337

08:55:19

577.60

1,000

08:55:25

577.50

1,436

08:56:16

577.70

2,000

08:56:16

577.70

1,000

08:56:16

577.70

1,293

08:56:21

577.60

1,000

08:56:21

577.60

267

08:56:57

577.60

454

08:56:57

577.60

668

08:57:07

577.60

1,554

08:57:13

577.60

144

08:57:26

577.70

2,000

08:57:26

577.70

701

08:57:26

577.70

1,000

08:57:31

577.70

2,000

08:57:36

577.70

2,000

08:57:36

577.70

555

08:57:36

577.60

1,534

08:57:36

577.60

713

08:58:00

577.70

121

08:58:05

577.70

690

08:58:10

577.70

205

08:58:10

577.70

1,000

08:58:10

577.70

1

08:58:15

577.70

66

08:58:20

577.70

554

08:58:38

577.70

5,810

08:58:47

577.40

5,810

08:58:57

577.40

1,000

08:59:13

577.30

515

08:59:14

577.30

4,985

08:59:40

577.30

555

08:59:40

577.30

1,000

08:59:44

577.30

4,144

09:00:04

577.30

2,000

09:00:04

577.30

1,000

09:00:09

577.30

2,361

09:00:09

577.30

298

09:00:09

577.30

362

09:00:09

577.30

876

09:00:37

576.90

2,000

09:00:42

577.00

2,000

09:00:49

576.90

1,000

09:01:03

576.90

3,695

09:01:03

576.90

2,115

09:01:03

576.90

1,231

09:01:41

577.00

1,162

09:01:41

577.00

1,000

09:01:46

577.00

6

09:01:46

577.00

362

09:01:51

577.00

258

09:01:54

577.00

1,548

09:02:09

577.00

555

09:02:13

577.10

5,285

09:02:47

577.00

130

09:03:01

577.00

4,946

09:03:01

577.00

791

09:03:01

577.00

1,600

09:03:01

577.00

74

09:03:12

577.00

717

09:03:14

577.00

5,093

09:03:50

577.00

1,328

09:03:50

577.00

1,268

09:03:55

577.00

2,334

09:03:55

577.00

523

09:04:22

577.10

804

09:04:22

577.10

245

09:04:37

577.20

435

09:04:37

577.20

500

09:04:37

577.20

29

09:04:37

577.20

2,718

09:05:02

577.20

5,567

09:05:18

577.10

5,238

09:05:40

577.10

1,200

09:05:40

577.10

453

09:06:02

577.10

2,194

09:06:07

577.10

1,262

09:06:07

577.10

968

09:06:12

577.20

237

09:06:16

577.10

5,810

09:06:20

577.20

1,279

09:06:48

577.00

972

09:06:48

577.00

6

09:06:48

577.00

744

09:06:48

577.00

1,461

09:06:48

577.00

1,219

09:06:48

577.00

130

09:06:48

577.00

1,000

09:06:48

577.00

1,153

09:07:13

576.90

5,480

09:07:40

576.90

5,441

09:08:05

576.80

5,810

09:08:41

577.00

2,922

09:08:41

577.00

2,888

09:09:22

576.90

10

09:09:34

576.90

4,391

09:09:34

576.90

2,000

09:09:34

576.90

130

09:09:34

576.90

1,000

09:09:34

576.90

1,005

09:09:37

576.90

41

09:09:38

576.90

1,634

09:09:38

576.90

2,757

09:10:32

577.30

1,000

09:10:32

577.30

260

09:10:37

577.30

362

09:10:37

577.30

1,000

09:10:42

577.30

1,000

09:10:42

577.30

4

09:10:47

577.30

1,000

09:10:47

577.30

1,627

09:10:48

577.20

2,635

09:11:14

577.00

1,161

09:11:14

577.00

258

09:11:14

577.00

1,000

09:11:14

577.00

2,000

09:11:18

577.10

1,308

09:11:44

577.00

5,810

09:11:44

577.00

1,200

09:11:44

577.00

1,078

09:12:34

577.10

555

09:12:34

577.10

1,000

09:12:48

577.20

2,166

09:12:58

577.20

2,000

09:12:58

577.20

3,307

09:12:58

577.20

424

09:13:24

577.20

349

09:13:24

577.20

605

09:13:24

577.20

803

09:13:24

577.20

555

09:13:24

577.20

1,000

09:13:27

577.10

2,415

09:13:56

577.30

1,769

09:13:56

577.30

862

09:13:56

577.30

233

09:13:56

577.30

952

09:13:56

577.30

1,711

09:14:02

577.30

44

09:14:02

577.30

544

09:14:02

577.30

217

09:14:02

577.30

558

09:14:32

577.10

1,000

09:14:32

577.10

1,328

09:14:32

577.10

2,416

09:15:00

577.10

5,810

09:15:41

577.20

277

09:15:46

577.20

1,076

09:15:46

577.20

89

09:15:46

577.20

1,341

09:15:46

577.20

130

09:15:52

577.20

1,341

09:15:52

577.20

1,000

09:16:15

577.40

1,000

09:16:15

577.40

130

09:16:15

577.40

305

09:16:27

577.50

151

09:16:58

577.60

370

09:16:58

577.60

1,000

09:17:03

577.60

935

09:17:03

577.60

1,000

09:17:18

577.80

195

09:17:18

577.80

995

09:17:18

577.80

825

09:18:05

577.90

5,810

09:18:05

577.90

5,810

09:18:05

577.90

1,200

09:18:05

577.90

1,067

09:18:10

577.90

908

09:18:19

578.00

1,607

09:18:58

578.10

1,200

09:18:58

578.10

4,610

09:19:15

578.20

5,810

09:20:11

578.00

4,725

09:20:49

578.00

2,000

09:20:54

578.00

1,000

09:20:54

578.00

712

09:21:04

578.00

5,810

09:21:04

578.00

883

09:21:05

578.00

2,019

09:22:13

578.00

803

09:22:13

578.00

3,421

09:22:20

578.00

1,519

09:22:49

577.90

5,715

09:23:25

577.90

2,000

09:23:25

577.90

3,332

09:24:03

577.90

5,382

09:24:22

577.60

1,329

09:24:22

577.60

277

09:24:22

577.60

1,927

09:24:22

577.60

2,277

09:25:03

577.30

2,000

09:25:03

577.30

1,843

09:25:08

577.50

1,766

09:25:18

577.50

1,301

09:25:41

577.70

2,000

09:25:41

577.70

1,000

09:25:46

577.70

559

09:25:51

577.70

2,000

09:25:51

577.70

27

09:26:29

577.70

1,777

09:26:52

577.80

3,116

09:26:59

577.80

5,713

09:26:59

577.80

1,022

09:26:59

577.80

1,000

09:27:44

577.90

1,000

09:27:49

577.80

162

09:27:49

577.80

2,687

09:29:00

578.00

130

09:29:00

578.00

1,157

09:29:00

578.00

1,000

09:29:00

578.00

130

09:29:28

578.00

1,678

09:30:06

578.00

1,000

09:30:06

578.00

2,000

09:30:06

578.00

1,665

09:30:18

578.00

1,200

09:30:18

578.00

111

09:30:30

577.80

2,884

09:30:36

578.10

1,360

09:30:49

578.10

431

09:30:49

578.10

447

09:30:49

578.10

557

09:30:58

578.00

2,828

09:31:01

578.00

850

09:31:17

578.10

330

09:31:22

578.10

1,315

09:31:58

578.30

1,671

09:31:58

578.30

3,595

09:32:05

578.20

1,000

09:32:26

578.20

2,271

09:32:46

578.30

252

09:32:51

578.30

1,078

09:32:56

578.30

66

09:32:56

578.30

1,244

09:32:56

578.30

1,000

09:33:01

578.30

150

09:33:01

578.30

1,848

09:33:14

578.20

2,712

09:33:33

578.40

5,810

09:33:44

578.30

56

09:33:44

578.30

242

09:33:44

578.30

5,109

09:33:44

578.30

273

09:34:03

578.40

1,000

09:34:08

578.40

1,078

09:34:08

578.40

1,000

09:34:13

578.40

2,000

09:34:13

578.40

1,774

09:34:33

578.40

2,000

09:34:33

578.40

916

09:34:35

578.30

1,983

09:34:56

578.00

906

09:34:57

578.00

1,314

09:35:29

578.20

1,214

09:35:29

578.30

291

09:35:29

578.30

1,000

09:35:29

578.30

1,200

09:35:42

578.20

2,000

09:35:42

578.30

1,000

09:35:42

578.30

130

09:35:42

578.30

1,681

09:35:42

578.30

700

09:35:42

578.30

397

09:36:16

578.30

5,810

09:37:20

578.50

2,699

09:37:20

578.50

2,500

09:37:20

578.50

466

09:37:20

578.50

943

09:37:35

578.40

963

09:37:40

578.40

4,847

09:38:29

578.50

1,078

09:38:37

578.40

2,666

09:39:17

578.70

844

09:39:26

578.70

3,831

09:39:56

578.70

380

09:39:56

578.70

2,000

09:39:56

578.70

1,000

09:39:56

578.70

290

09:40:00

578.80

2,159

09:40:25

578.70

512

09:40:25

578.70

5,298

09:40:46

578.90

1,174

09:41:09

578.70

1,775

09:41:15

578.70

2,589

09:41:15

578.70

251

09:41:15

578.70

130

09:41:15

578.70

1,000

09:41:45

578.60

5,289

09:42:25

578.60

366

09:42:33

578.70

2,000

09:42:38

578.70

2,000

09:43:11

578.80

1,000

09:43:11

578.80

1,101

09:43:11

578.80

1,166

09:43:11

578.80

130

09:43:15

578.70

3,035

09:43:34

578.70

1,336

09:43:53

578.60

4,616

09:44:37

578.50

1,739

09:44:52

578.70

2,000

09:44:57

578.80

1,000

09:44:57

578.80

1,166

09:44:58

578.70

2,131

09:44:58

578.70

2,000

09:44:58

578.70

1,400

09:44:58

578.70

1,892

09:45:53

578.80

572

09:45:53

578.80

3,623

09:46:27

579.00

3,146

09:46:27

579.00

2,664

09:46:30

579.00

1,209

09:46:54

579.10

944

09:47:04

579.10

3,547

09:47:40

579.20

2,000

09:47:40

579.20

1,000

09:47:40

579.20

1,166

09:48:05

579.30

1,341

09:48:05

579.30

1,000

09:48:07

579.30

1,000

09:48:13

579.30

2,306

09:48:37

579.40

1,166

09:48:37

579.40

1,409

09:48:49

579.40

1,273

09:48:49

579.40

1,118

09:48:49

579.40

2,678

09:49:18

579.40

5,810

09:49:25

579.40

750

09:49:25

579.40

426

09:51:05

579.30

3,175

09:51:05

579.30

1,166

09:51:10

579.30

1,263

09:51:40

579.30

3,139

09:51:40

579.30

1,166

09:52:01

579.30

1,599

09:52:04

579.20

1,143

09:52:04

579.20

4,311

09:52:51

579.40

750

09:52:51

579.40

1,166

09:52:51

579.40

1,000

09:52:56

579.40

553

09:52:56

579.40

750

09:52:56

579.40

1,166

09:52:56

579.40

709

09:53:30

579.20

1,000

09:53:30

579.20

1,305

09:54:09

579.30

1,974

09:54:14

579.30

2,345

09:54:14

579.30

4,271

09:54:44

579.40

526

09:54:44

579.40

1,275

09:54:44

579.40

1,000

09:54:44

579.40

3,291

09:55:20

579.30

5,442

09:56:02

579.30

3,000

09:56:02

579.30

1,000

09:56:02

579.30

2,667

09:56:36

579.20

5,765

09:57:27

579.10

4,773

09:58:15

579.10

108

09:58:33

579.20

2,000

09:58:38

579.20

2,000

09:58:38

579.20

3,153

09:58:43

579.20

2,000

09:58:43

579.20

853

09:58:43

579.20

1,732

09:59:16

579.30

1,865

09:59:16

579.30

839

09:59:21

579.30

3,000

09:59:21

579.30

194

09:59:21

579.30

496

09:59:48

579.00

5,074

10:00:34

579.00

1,000

10:00:34

579.00

2,000

10:00:34

579.00

1,170

10:00:34

579.00

279

10:00:37

579.00

144

10:00:38

579.00

1,056

10:00:40

579.00

1,306

10:01:09

579.00

5,299

10:02:40

579.10

2,000

10:02:40

579.10

1,000

10:02:40

579.10

1,293

10:02:40

579.10

370

10:02:40

579.10

554

10:02:40

579.10

593

10:02:42

579.10

5,107

10:02:59

579.00

5,810

10:03:45

579.00

554

10:03:45

579.00

1,232

10:03:54

579.00

3,963

10:04:46

579.30

2,520

10:04:51

579.30

494

10:05:07

579.30

392

10:06:41

579.60

1,200

10:06:41

579.60

1,000

10:06:41

579.60

2,527

10:07:42

579.80

3,300

10:07:42

579.80

2,510

10:08:12

579.90

310

10:08:12

579.90

1,475

10:08:17

579.90

2,000

10:08:57

579.90

910

10:08:57

579.90

1,000

10:08:57

579.90

306

10:08:57

579.90

2,254

10:08:57

579.90

137

10:08:57

579.90

137

10:08:57

579.90

1,066

10:09:02

579.90

573

10:09:02

579.90

1,509

10:09:22

579.90

209

10:09:32

579.90

2,000

10:09:39

579.90

554

10:09:44

579.80

5,810

10:09:44

579.90

1,252

10:09:44

579.90

2,000

10:09:44

579.90

1,000

10:09:44

579.90

1,200

10:09:45

579.90

1,268

10:09:45

579.90

250

10:09:53

579.70

1,331

10:10:47

579.80

1,341

10:10:47

579.80

750

10:11:07

579.70

4,235

10:11:12

579.70

5,810

10:12:18

579.70

2,000

10:12:18

579.70

1,000

10:12:27

579.70

2,713

10:12:56

579.70

3,817

10:12:56

579.70

1,993

10:13:38

579.90

1,000

10:13:41

579.80

2,178

10:13:43

579.90

750

10:13:52

579.90

2,859

10:14:04

579.90

600

10:14:04

579.90

1,000

10:14:04

579.90

888

10:14:04

579.90

114

10:14:09

579.90

554

10:14:09

579.90

1,000

10:14:09

579.90

36

10:14:09

579.90

497

10:15:21

580.30

1,000

10:15:21

580.30

1,305

10:15:21

580.30

959

10:15:21

580.30

1,200

10:15:21

580.30

687

10:16:32

580.00

3,798

10:17:35

580.30

1,000

10:17:35

580.30

1,070

10:17:35

580.30

1,317

10:17:36

580.20

1,333

10:17:43

580.20

1,176

10:18:59

580.20

2,000

10:19:00

580.20

2,691

10:19:32

580.20

5,810

10:20:31

580.80

130

10:20:31

580.80

1,000

10:20:39

580.80

1,000

10:20:39

580.80

750

10:20:43

580.70

200

10:20:43

580.70

2,689

10:20:43

580.70

917

10:21:17

580.70

4,993

10:21:41

580.70

4,895

10:21:41

580.70

856

10:22:04

580.70

130

10:22:04

580.70

554

10:22:08

580.70

5,067

10:22:40

580.70

2,000

10:22:41

580.70

1,280

10:23:34

580.50

2,304

10:23:34

580.50

2,484

10:24:05

580.60

1,184

10:24:06

580.60

1,000

10:24:10

580.50

3,574

10:24:35

580.70

269

10:24:35

580.70

928

10:24:35

580.70

750

10:24:35

580.70

3,863

10:25:21

580.70

663

10:25:32

580.80

385

10:25:32

580.80

300

10:25:32

580.80

1,000

10:25:36

580.80

1,078

10:25:37

580.80

2,458

10:25:37

580.80

604

10:25:53

580.80

628

10:25:53

580.80

443

10:25:53

580.80

554

10:25:53

580.80

1,000

10:25:58

580.80

2,570

10:25:58

580.80

554

10:25:58

580.80

236

10:26:55

580.60

4,870

10:27:28

580.90

781

10:27:40

581.00

2,000

10:27:40

581.00

1,000

10:27:45

581.00

554

10:27:45

580.90

5,810

10:28:00

581.00

88

10:28:05

581.00

2,187

10:28:21

581.00

4,943

10:29:20

581.00

723

10:29:21

581.10

734

10:29:34

581.10

1,256

10:29:41

581.10

3,726

10:29:41

581.10

5,810

10:30:22

581.00

5,810

10:31:04

581.00

2,680

10:31:04

581.00

1,241

10:31:05

581.00

1,453

10:31:49

581.00

5,810

10:32:39

580.50

2,000

10:32:39

580.50

1,000

10:32:39

580.50

2,106

10:32:39

580.50

565

10:34:06

580.10

1,000

10:34:06

580.10

330

10:34:06

580.10

1,707

10:34:06

580.10

1,200

10:34:06

580.10

550

10:34:11

580.10

1,277

10:35:08

579.90

839

10:35:17

579.90

3,770

10:35:31

579.90

2,000

10:35:31

579.90

1,000

10:35:32

579.80

2,720

10:37:40

580.40

2,000

10:37:40

580.40

1,000

10:37:45

580.40

1,002

10:37:50

580.40

1,056

10:37:50

580.40

2,795

10:37:50

580.40

1,000

10:37:50

580.30

4,068

10:37:50

580.30

47

10:37:50

580.30

1,000

10:37:50

580.30

2,931

10:37:51

580.30

627

10:38:15

580.30

552

10:38:15

580.30

1,000

10:38:15

580.30

1,663

10:38:15

580.30

130

10:38:24

580.30

1,000

10:38:24

580.30

750

10:38:29

580.20

1,834

10:39:09

580.20

2,000

10:39:09

580.20

1,000

10:39:09

580.20

1,200

10:39:09

580.20

1,317

10:39:31

580.00

5,070

10:40:11

580.00

5,810

10:41:00

580.00

2,000

10:41:00

580.00

1,000

10:41:00

580.00

1,329

10:41:00

580.00

320

10:41:05

580.00

1,329

10:41:56

579.80

2,000

10:43:02

580.00

5,810

10:43:02

580.00

5,810

10:43:13

580.00

2,000

10:43:13

580.00

1,000

10:43:18

580.00

1,518

10:44:23

580.10

4,775

10:44:23

580.10

551

10:44:26

580.10

1,951

10:44:26

580.10

2,436

10:44:31

580.10

1,623

10:46:39

580.20

3,801

10:46:39

580.20

1,470

10:46:40

580.20

1,171

10:50:42

579.70

5,214

10:51:44

579.80

4,884

10:55:15

580.00

1,000

10:55:15

580.00

3,800

10:55:15

580.00

838

10:55:15

580.00

172

10:55:20

580.00

1,000

10:55:25

580.00

1,000

10:55:25

580.00

192

10:56:17

579.90

1,733

10:56:17

579.90

1,650

10:56:43

579.70

1,173

11:00:04

579.30

3,839

11:00:04

579.30

1,670

11:02:35

579.20

4,757

11:03:20

579.30

3,983

11:04:01

579.30

1,490

11:05:44

579.10

235

11:05:50

579.10

124

11:05:50

579.10

4,629

11:07:46

579.00

551

11:09:17

579.10

2,000

11:09:17

579.10

1,000

11:09:22

579.10

129

11:09:32

579.10

511

11:09:37

579.10

213

11:09:43

579.10

1,910

11:09:54

579.00

1,687

11:09:54

579.00

1,000

11:09:54

579.00

2,473

11:12:11

579.60

2,000

11:12:37

579.50

5,507

11:12:38

579.50

5,810

11:12:43

579.50

4,316

11:12:48

579.50

5,850

11:13:03

579.50

250

11:13:03

579.50

551

11:13:03

579.50

4,866

11:13:45

579.50

2,506

11:13:45

579.50

84

11:13:50

579.50

98

11:14:10

579.50

551

11:14:35

579.70

254

11:15:14

579.70

1,000

11:15:14

579.70

880

11:15:40

579.80

1,900

11:15:40

579.80

1,293

11:15:40

579.80

739

11:15:40

579.80

406

11:15:40

579.80

2,000

11:15:40

579.80

1,882

11:15:45

579.80

2,000

11:15:45

579.80

553

11:17:24

579.80

5,065

11:19:23

579.90

5,350

11:19:25

579.90

1,578

11:24:14

579.80

1,085

11:24:18

579.80

3,205

11:24:18

579.80

913

11:26:37

579.80

4,516

11:27:20

580.00

2,052

11:27:41

580.10

63

11:27:41

580.10

601

11:27:46

580.10

45

11:28:05

580.10

746

11:28:30

580.10

3,685

11:29:35

580.30

98

11:29:40

580.30

1,219

11:29:40

580.30

518

11:29:45

580.30

1,219

11:31:16

580.30

756

11:32:10

580.40

69

11:32:10

580.40

4,742

11:33:27

580.40

4,420

11:33:30

580.50

1,593

11:34:37

580.50

811

11:34:37

580.50

1,989

11:34:37

580.50

1,393

11:34:40

580.60

515

11:35:12

580.40

1,457

11:35:12

580.40

987

11:35:56

580.60

5,317

11:36:43

580.60

5,660

11:38:25

580.80

1,500

11:38:36

580.80

3,593

11:38:36

580.80

1,238

11:38:48

580.70

329

11:38:48

580.70

4,109

11:38:50

580.70

1,648

11:39:19

581.00

408

11:39:19

581.00

46

11:39:19

581.00

324

11:39:19

581.00

28

11:39:24

581.00

1,000

11:39:24

581.00

1,280

11:39:24

581.00

1,773

11:39:56

581.10

1,000

11:39:56

581.10

2,000

11:39:56

581.10

700

11:40:06

581.10

1,000

11:40:06

581.10

800

11:40:29

580.90

5,518

11:41:10

581.00

5,810

11:41:26

581.20

105

11:41:26

581.20

1,298

11:42:03

581.20

466

11:42:03

581.20

1,307

11:42:03

581.20

986

11:42:08

581.20

500

11:42:14

581.20

552

11:42:20

581.20

1,949

11:43:45

581.30

326

11:43:45

581.30

1,232

11:43:45

581.30

2,165

11:43:45

581.30

1,479

11:45:12

581.10

5,030

11:45:12

581.10

1,380

11:46:23

581.00

3,881

11:47:04

581.10

361

11:47:21

581.10

2,000

11:47:44

581.00

3,563

11:47:44

581.00

222

11:48:20

581.10

1,244

11:48:20

581.10

273

11:50:21

581.10

3,604

11:50:21

581.10

130

11:50:21

581.10

1,988

11:51:16

580.90

3,770

11:51:24

581.00

387

11:51:24

581.00

477

11:51:24

581.00

1,563

11:51:30

581.10

900

11:51:30

581.10

1,567

11:51:30

581.10

110

11:51:30

581.10

1,219

11:51:30

581.10

929

11:51:30

581.10

458

11:52:54

580.80

3,473

11:52:54

580.80

1,000

11:54:29

580.80

884

11:54:29

580.80

551

11:54:31

580.70

434

11:54:31

580.70

3,604

11:54:34

580.70

552

11:54:34

580.70

1,000

11:54:34

580.70

91

11:56:25

580.10

4,963

11:56:26

580.10

4,009

11:57:00

580.00

200

11:57:01

580.00

1,585

11:57:27

580.00

24

11:58:33

580.20

1,744

11:58:39

580.10

1,000

11:58:39

580.20

1,000

11:58:39

580.20

2,000

11:58:39

580.20

692

11:59:08

580.00

1,000

11:59:10

580.00

4,232

12:03:01

579.90

1,000

12:03:09

579.80

1,486

12:03:19

579.80

2,267

12:04:03

579.50

1,000

12:04:03

579.50

1,078

12:04:04

579.50

2,858

12:04:06

579.50

1,000

12:04:06

579.50

246

12:04:06

579.50

263

12:04:06

579.50

822

12:05:25

579.70

1,000

12:05:25

579.70

1,900

12:05:25

579.70

408

12:05:30

579.50

1,318

12:05:30

579.50

24

12:07:50

579.50

168

12:08:58

579.80

2,000

12:08:58

579.80

1,000

12:09:03

579.80

2,000

12:09:03

579.80

441

12:09:54

579.60

3,902

12:09:56

579.60

1,701

12:10:45

579.20

625

12:10:45

579.20

1,000

12:10:45

579.20

3,131

12:10:45

579.20

216

12:11:27

579.30

4,988

12:12:05

579.30

4,900

12:13:31

579.50

1,042

12:13:31

579.50

1,000

12:14:03

579.60

383

12:14:03

579.60

3,981

12:14:50

579.40

4,653

12:14:50

579.40

22

12:14:58

579.50

1,279

12:15:03

579.40

1,000

12:15:03

579.40

165

12:15:24

579.10

300

12:15:24

579.10

600

12:15:24

579.10

600

12:15:25

579.10

1,911

12:15:26

579.10

430

12:15:28

579.10

800

12:17:12

579.30

1,182

12:17:12

579.30

500

12:17:12

579.30

500

12:17:12

579.30

700

12:17:12

579.30

1,000

12:17:12

579.30

500

12:17:12

579.30

1,757

12:18:15

579.10

700

12:18:50

579.10

4,649

12:18:53

579.00

1,183

12:18:53

579.00

3

12:21:10

579.40

4,734

12:21:38

579.30

341

12:23:02

579.30

164

12:23:05

579.30

800

12:24:17

579.50

2,000

12:24:17

579.50

1,000

12:24:22

579.60

39

12:24:22

579.60

1,000

12:24:27

579.60

1,000

12:24:32

579.60

2,707

12:24:32

579.60

1,000

12:24:37

579.60

6,430

12:24:42

579.50

1,314

12:25:03

579.40

1,000

12:25:03

579.40

4,656

12:25:36

579.10

5,029

12:27:43

579.30

1,900

12:27:43

579.30

2,514

12:27:43

579.30

1,305

12:29:17

579.00

2,002

12:29:17

579.00

1,906

12:29:20

578.90

488

12:29:24

578.90

1,600

12:29:45

578.80

5,046

12:29:52

578.80

1,000

12:32:29

578.60

4,142

12:32:29

578.60

2,000

12:32:29

578.60

176

12:32:36

578.40

4,790

12:33:24

578.40

1,000

12:37:10

578.80

3,954

12:37:10

578.80

1,000

12:37:10

578.80

806

12:42:57

578.90

4,257

12:42:57

578.90

1,201

12:43:46

578.70

4,893

12:43:46

578.70

1,552

12:46:08

578.80

1,723

12:47:11

579.00

1,000

12:47:17

578.90

3,743

12:47:17

578.80

2,501

12:47:17

578.80

312

12:49:54

578.90

942

12:49:54

578.90

1,000

12:49:54

578.90

1,305

12:49:54

578.90

1,563

12:50:32

579.10

1,000

12:50:32

579.10

1,990

12:52:12

579.40

15

12:52:17

579.40

1,256

12:52:17

579.40

1,000

12:52:22

579.40

1,817

12:52:27

579.40

1,000

12:52:27

579.40

1,256

12:52:38

579.40

5,810

12:52:38

579.40

5,810

12:52:38

579.40

2,000

12:52:38

579.40

143

12:53:02

579.30

1,329

12:53:02

579.40

1,000

12:53:02

579.40

1,586

12:53:02

579.40

1,329

12:53:02

579.40

1,447

12:55:05

579.80

856

12:55:08

579.80

4,118

12:58:08

579.50

4,555

12:59:04

579.50

1,381

12:59:04

579.50

1,664

13:01:52

579.60

1,244

13:01:52

579.60

1,078

13:01:52

579.60

950

13:01:52

579.60

655

13:03:20

579.70

1,000

13:03:20

579.70

1,231

13:03:25

579.70

1,256

13:03:25

579.70

1,000

13:03:30

579.70

2,957

13:05:38

579.60

3,736

13:05:38

579.60

553

13:05:38

579.60

553

13:05:38

579.60

338

13:08:45

579.50

4,147

13:08:45

579.40

1,400

13:12:14

580.00

1,244

13:12:54

580.00

1,000

13:12:59

580.00

1,317

13:13:09

580.10

1,000

13:13:14

580.10

2,000

13:13:30

580.10

1,187

13:13:30

580.00

2,748

13:13:52

579.90

5,707

13:13:54

579.90

180

13:13:54

579.90

1,229

13:14:54

579.70

4,807

13:14:54

579.70

1,236

13:15:16

579.70

3,425

13:15:17

579.70

1,979

13:16:04

579.70

1,657

13:16:04

579.70

284

13:16:04

579.70

316

13:16:04

579.70

2,355

13:17:32

579.90

5,056

13:18:36

579.90

5,445

13:18:50

579.90

5,810

13:20:17

579.90

5,656

13:20:19

579.90

1,293

13:25:34

579.90

4,562

13:25:34

579.90

1,246

13:26:14

579.60

2,000

13:26:14

579.60

500

13:26:14

579.60

800

13:26:14

579.60

700

13:26:14

579.60

800

13:26:14

579.60

1,000

13:26:14

579.60

203

13:26:19

579.60

2,000

13:26:19

579.60

800

13:26:19

579.60

600

13:26:19

579.60

1,000

13:26:19

579.60

800

13:26:19

579.60

431

13:27:40

579.80

3,805

13:27:40

579.80

1,498

13:33:41

579.90

5,810

13:33:41

579.90

1,355

13:34:13

579.70

2,961

13:34:40

579.80

571

13:34:40

579.80

750

13:34:45

579.80

1,370

13:35:41

579.60

2,000

13:35:41

579.60

1,000

13:35:41

579.60

1,156

13:35:41

579.60

516

13:36:20

579.50

2,000

13:36:20

579.50

1

13:37:19

579.50

4,542

13:38:07

579.80

2,000

13:38:07

579.80

2,698

13:38:35

579.70

2,000

13:38:35

579.70

1,328

13:38:41

579.70

2,000

13:38:41

579.70

1,000

13:39:06

579.70

319

13:39:26

579.70

4,913

13:43:09

579.70

2,516

13:43:09

579.70

2,528

13:43:10

579.70

1,500

13:43:10

579.70

498

13:47:00

579.70

1,256

13:47:00

579.70

150

13:47:00

579.70

2,597

13:47:00

579.70

10

13:47:19

579.60

1,340

13:47:41

579.50

4,031

13:47:41

579.50

1,696

13:49:28

579.50

5,810

13:49:36

579.50

4,665

13:50:05

579.50

1,578

13:50:05

579.50

1,475

13:50:05

579.50

1,341

13:50:05

579.50

1,388

13:50:05

579.50

757

13:50:05

579.40

713

13:50:27

579.50

1,683

13:52:32

579.80

1,000

13:52:32

579.80

1,219

13:52:44

579.80

1,000

13:52:48

579.70

1,588

13:53:49

579.90

1,000

13:53:49

579.90

1,549

13:53:49

579.90

1,219

13:53:49

579.90

912

13:53:49

579.90

1,317

13:53:49

579.90

279

13:53:49

579.90

1,474

13:53:49

579.90

1,000

13:54:09

579.80

678

13:54:09

579.80

2,094

13:54:39

579.80

3,755

13:54:39

579.80

1,245

13:54:44

579.90

1,712

13:55:54

579.60

5,094

13:55:55

579.60

1,305

13:55:55

579.60

242

13:57:35

579.70

4,055

14:00:05

579.70

500

14:00:05

579.70

600

14:00:07

579.70

4,327

14:00:08

579.70

583

14:04:52

579.40

512

14:04:52

579.40

4,302

14:04:53

579.40

1,000

14:04:53

579.40

163

14:04:58

579.40

1,240

14:05:32

579.40

4,152

14:05:32

579.40

1,475

14:06:48

579.20

1,000

14:06:48

579.20

2,000

14:06:48

579.20

1,692

14:08:54

578.90

800

14:08:54

578.90

5,010

14:08:54

578.90

553

14:09:03

578.90

2,340

14:09:04

578.90

4,550

14:09:04

578.90

1,260

14:09:05

578.90

3,667

14:09:34

578.80

624

14:09:34

578.80

3,999

14:09:34

578.70

1,194

14:15:31

578.70

4,449

14:15:32

578.70

1,271

14:17:07

578.80

4,256

14:18:28

579.20

782

14:18:33

579.20

963

14:18:44

579.20

1,000

14:18:44

579.20

750

14:18:49

579.20

750

14:18:54

579.20

1,000

14:18:54

579.20

633

14:20:40

578.90

2,000

14:20:40

578.90

1,149

14:20:40

578.90

1,000

14:20:40

578.90

130

14:20:40

578.90

130

14:20:40

578.90

22

14:21:57

579.00

2,000

14:21:57

579.00

2,821

14:22:16

578.80

5,810

14:22:46

578.90

5,810

14:23:33

578.80

553

14:24:01

579.00

1,000

14:24:06

579.00

1,000

14:24:18

579.00

3,239

14:25:31

578.90

1,819

14:25:37

578.90

4,275

14:26:37

578.90

757

14:26:37

578.90

1,000

14:27:56

579.00

130

14:27:56

579.00

1,000

14:28:00

578.90

1,367

14:28:00

578.90

1,208

14:29:14

578.80

5,274

14:29:14

578.80

54

14:29:30

578.70

1,339

14:29:53

578.40

1,539

14:29:58

578.40

851

14:29:58

578.40

2,415

14:30:02

578.30

151

14:30:02

578.30

4,638

14:30:03

578.30

5,810

14:30:03

578.30

1,281

14:30:05

578.30

843

14:30:05

578.30

382

14:30:05

578.30

2,971

14:30:16

578.10

5,200

14:30:33

578.20

2,000

14:30:40

578.20

3,662

14:30:54

578.10

235

14:30:55

578.10

5,000

14:31:08

578.20

5,444

14:31:19

578.20

500

14:31:19

578.20

5,198

14:31:52

578.20

2,000

14:31:52

578.20

1,000

14:31:58

578.20

2,000

14:32:03

578.30

431

14:32:13

578.20

4,000

14:32:13

578.20

1,810

14:32:22

578.20

5,810

14:32:24

578.10

1,217

14:32:47

578.20

2,000

14:32:52

578.20

2,000

14:32:52

578.20

2,000

14:32:52

578.20

669

14:33:43

578.50

1,000

14:33:43

578.50

2,000

14:33:43

578.50

260

14:33:53

578.40

370

14:33:53

578.40

1,007

14:34:16

578.40

1,000

14:34:16

578.40

1,462

14:34:21

578.40

554

14:34:21

578.40

1,000

14:34:33

578.40

5,810

14:34:33

578.40

1,500

14:34:38

578.40

1,500

14:34:38

578.40

1,000

14:34:38

578.40

1,341

14:34:38

578.40

417

14:34:43

578.40

1,000

14:34:43

578.40

1,149

14:35:47

578.40

4,600

14:35:47

578.40

266

14:36:25

578.40

572

14:36:25

578.40

1,000

14:37:20

578.60

2,000

14:37:25

578.60

1,293

14:37:30

578.60

1,293

14:38:12

578.50

1,232

14:38:12

578.50

2,000

14:38:12

578.50

1,000

14:38:12

578.50

479

14:38:12

578.50

1,404

14:39:07

578.60

500

14:39:52

578.60

3,301

14:39:54

578.60

1,305

14:39:59

578.60

1,305

14:39:59

578.60

882

14:40:23

578.60

2,869

14:40:23

578.60

1,194

14:40:45

578.70

2,294

14:40:45

578.70

3,425

14:41:10

578.30

171

14:41:10

578.30

4,834

14:41:21

578.30

1,331

14:42:06

578.00

2,768

14:42:10

578.00

970

14:42:16

578.00

272

14:42:16

578.00

1,731

14:42:57

578.00

4,450

14:43:22

578.00

324

14:43:22

578.00

2,817

14:43:25

578.00

2,469

14:43:25

578.00

1,722

14:43:32

577.90

2,733

14:43:37

577.90

1,500

14:43:52

577.90

1,329

14:43:52

577.90

76

14:44:34

577.80

1,600

14:44:36

577.80

1,900

14:44:36

577.80

340

14:44:36

577.80

452

14:45:01

577.80

1,000

14:46:08

577.80

2,000

14:46:08

577.80

1,195

14:46:20

577.80

294

14:46:20

577.80

1,478

14:46:20

577.80

1,164

14:46:38

577.70

1,000

14:46:38

577.70

2,000

14:46:47

577.70

632

14:46:47

577.70

1,295

14:47:43

577.60

5,248

14:47:43

577.60

1,600

14:47:43

577.60

62

14:48:14

577.50

2,429

14:48:14

577.50

1,509

14:48:14

577.50

264

14:48:19

577.50

1,491

14:48:40

577.70

112

14:48:40

577.70

558

14:48:42

577.70

1,643

14:48:42

577.70

2,076

14:48:46

577.70

122

14:48:46

577.70

5,688

14:48:47

577.70

1,004

14:50:16

578.10

4,741

14:54:05

578.40

3,795

14:54:05

578.40

1,600

14:54:05

578.40

319

14:55:43

578.00

5,810

14:55:49

578.10

2,000

14:55:49

578.10

1,000

14:55:54

578.10

539

14:55:54

578.10

516

14:55:57

578.20

961

14:55:57

578.20

832

14:55:59

578.20

672

14:56:04

578.20

2,000

14:56:15

578.20

2,000

14:56:15

578.20

1,449

14:57:53

578.10

4,455

14:58:37

578.30

6,640

14:59:57

578.20

4,039

14:59:57

578.20

578

14:59:57

578.20

1,193

14:59:58

578.20

1,288

15:00:22

578.20

446

15:00:25

578.20

1,051

15:00:25

578.20

2,107

15:01:33

578.40

1,000

15:01:33

578.40

1,305

15:01:33

578.40

601

15:01:33

578.40

1,476

15:01:38

578.40

2,000

15:01:38

578.40

243

15:02:24

578.30

5,339

15:02:25

578.30

1,000

15:02:25

578.30

377

15:03:02

578.40

3,356

15:03:02

578.40

23

15:05:00

578.40

1,200

15:05:00

578.40

798

15:05:12

578.40

76

15:05:12

578.40

2,264

15:05:44

578.30

5,810

15:06:59

578.60

750

15:06:59

578.60

924

15:07:16

578.60

2,184

15:07:16

578.60

109

15:07:16

578.60

1,664

15:07:16

578.60

1,341

15:07:42

578.70

379

15:07:42

578.70

1,000

15:07:42

578.70

2,000

15:07:42

578.70

872

15:07:42

578.70

914

15:07:59

578.60

941

15:07:59

578.60

2,543

15:08:04

578.60

677

15:08:39

578.80

1,233

15:08:39

578.80

37

15:08:43

578.80

2,766

15:08:46

578.80

200

15:08:58

578.90

2,000

15:09:07

578.90

306

15:09:07

578.90

1,000

15:10:54

578.70

3

15:10:59

578.70

4,096

15:11:42

578.80

1,568

15:11:42

578.80

1,200

15:12:16

578.70

1,042

15:12:16

578.70

200

15:12:16

578.70

2,215

15:12:19

578.70

1,510

15:12:19

578.70

72

15:14:37

578.80

1,317

15:14:42

578.80

513

15:14:42

578.80

1,317

15:14:55

578.80

1,000

15:14:55

578.80

1,317

15:16:22

578.70

2,000

15:16:22

578.70

2,324

15:16:27

578.70

2,000

15:16:27

578.70

213

15:16:37

578.80

1,720

15:17:00

578.70

175

15:17:10

578.70

2,755

15:17:14

578.70

5,264

15:17:14

578.70

66

15:17:19

578.70

1,268

15:17:19

578.70

392

15:18:17

578.60

782

15:18:17

578.60

3,819

15:19:35

578.20

549

15:19:57

578.50

1,260

15:20:20

578.50

3,843

15:20:36

578.50

5,109

15:20:41

578.50

1,561

15:23:40

578.20

4,875

15:23:40

578.20

1,545

15:23:40

578.20

445

15:23:40

578.20

1,078

15:25:06

578.30

2,000

15:25:06

578.30

1,647

15:25:09

578.20

4,737

15:25:09

578.20

1,073

15:25:29

578.20

1,551

15:27:55

578.20

489

15:27:57

578.20

5,217

15:28:00

578.20

1,268

15:29:58

578.40

54

15:29:58

578.40

3,131

15:30:18

578.60

1,334

15:30:18

578.60

2,938

15:30:28

578.60

1,179

15:32:36

578.40

2,000

15:32:36

578.40

1,293

15:32:36

578.40

728

15:32:36

578.40

477

15:32:38

578.40

255

15:32:38

578.40

1,286

15:33:51

578.60

3,499

15:33:51

578.60

527

15:34:11

578.60

1,739

15:36:22

578.30

554

15:36:22

578.30

940

15:36:22

578.30

1,582

15:36:24

578.30

595

15:36:24

578.30

553

15:36:24

578.30

633

15:36:54

578.30

4,293

15:36:54

578.30

1,200

15:36:54

578.30

64

15:36:54

578.30

1,387

15:38:15

578.00

4,377

15:38:15

578.00

1,465

15:39:20

578.20

847

15:39:23

578.20

1,960

15:39:47

578.20

1,884

15:39:53

578.20

980

15:39:56

578.20

243

15:39:56

578.20

316

15:39:56

578.20

980

15:39:56

578.20

2,745

15:39:56

578.20

340

15:40:18

578.20

981

15:40:18

578.20

215

15:41:10

578.10

1,972

15:41:10

578.10

584

15:41:31

578.00

1,070

15:41:32

578.00

4,348

15:41:34

578.00

5,270

15:41:39

578.00

1,592

15:42:06

577.90

64

15:42:06

577.90

3,767

15:42:17

577.80

5,810

15:42:20

577.80

1,000

15:42:20

577.80

380

15:42:47

577.70

4,383

15:43:04

577.60

1,000

15:43:04

577.60

667

15:43:07

577.50

4,084

15:43:08

577.50

1,372

15:43:40

577.50

4,778

15:43:50

577.50

1,288

15:44:42

577.50

4,145

15:44:42

577.50

1,669

15:45:28

577.80

230

15:45:31

577.90

1,564

15:45:31

577.90

4,246

15:45:32

577.90

1,600

15:45:32

577.90

4,210

15:45:32

577.90

4,116

15:45:32

577.90

1,694

15:46:02

578.10

4,178

15:46:02

578.10

880

15:46:02

578.10

4,930

15:47:01

578.10

716

15:47:02

578.10

985

15:47:30

578.10

985

15:47:32

578.10

74

15:47:32

578.10

2,786

15:49:29

578.40

5,810

15:49:34

578.40

1,265

15:49:34

578.40

602

15:49:50

578.50

1,000

15:49:50

578.50

2,000

15:49:50

578.50

1,265

15:49:50

578.50

66

15:50:54

578.60

980

15:50:54

578.60

4,116

15:50:54

578.60

1,232

15:53:15

578.60

105

15:53:15

578.60

5,124

15:53:41

578.80

980

15:54:01

578.80

3,869

15:54:01

578.80

1,293

15:54:01

578.80

890

15:55:01

578.70

4,102

15:55:41

578.60

1,232

15:55:41

578.60

331

15:56:05

578.80

4,682

15:56:06

578.80

1,265

15:56:06

578.80

1,808

15:56:06

578.80

1,672

15:56:06

578.80

1,065

15:56:32

578.80

774

15:56:32

578.80

1,053

15:56:58

578.80

3,890

15:58:08

578.60

2,000

15:58:08

578.60

1,000

15:58:08

578.60

1,480

15:58:08

578.60

544

15:58:08

578.60

630

15:59:09

578.70

853

15:59:09

578.70

3,810

15:59:37

578.90

1,100

15:59:37

578.90

959

15:59:57

578.90

18

15:59:57

578.90

3,480

15:59:57

578.90

1,256

15:59:57

578.90

156

16:00:32

578.80

1,200

16:00:32

578.80

248

16:00:32

578.80

2,588

16:00:42

578.80

1,665

16:01:31

578.80

535

16:01:31

578.80

4,383

16:01:39

578.90

5,810

16:02:29

579.20

5,810

16:02:34

579.20

2,000

16:02:35

579.20

1,200

16:02:35

579.20

544

16:02:35

579.20

1,265

16:02:35

579.20

1,000

16:02:35

579.20

1,808

16:02:35

579.20

1,265

16:02:35

579.20

500

16:02:35

579.20

1,179

16:02:39

579.20

1,436

16:02:40

579.20

950

16:02:40

579.20

544

16:02:40

579.20

18

16:03:10

579.20

3,149

16:03:10

579.20

1,653

16:03:16

579.00

1,885

16:03:16

579.00

1,684

16:03:26

579.10

1,271

16:03:29

579.00

984

16:03:29

579.00

2,050

16:03:32

579.00

1,970

16:03:32

579.00

806

16:03:54

579.00

533

16:03:57

579.00

245

16:04:00

579.00

5,032

16:04:00

579.00

5,810

16:04:07

578.90

1,969

16:04:14

578.90

985

16:04:15

578.90

910

16:04:18

578.90

1,059

16:04:18

578.90

887

16:04:18

578.90

3,794

16:04:18

578.90

48

16:04:27

578.90

1,826

16:05:57

579.20

1,000

16:05:57

579.20

1,293

16:05:57

579.20

2,000

16:05:57

579.20

1,129

16:05:57

579.20

388

16:06:09

579.30

494

16:06:09

579.30

1,000

16:06:14

579.30

2,000

16:06:14

579.30

5,667

16:06:14

579.30

1,200

16:06:14

579.30

1,000

16:06:14

579.30

1,265

16:06:14

579.30

2,000

16:06:14

579.30

1,265

16:06:14

579.30

1,232

16:06:14

579.30

1,808

16:06:14

579.30

990

16:06:14

579.30

1,469

16:06:37

579.20

553

16:06:37

579.20

1,049

16:06:42

579.30

102

16:06:42

579.30

828

16:06:42

579.30

582

16:06:42

579.30

1,307

16:06:47

579.30

397

16:06:47

579.30

1,523

16:06:47

579.30

773

16:06:52

579.20

3,515

16:06:52

579.20

2,736

16:07:09

579.10

1,000

16:07:09

579.10

1,000

16:07:11

579.10

984

16:07:56

579.10

1,754

16:08:49

579.40

1,100

16:08:54

579.40

2,000

16:08:54

579.40

1,233

16:08:54

579.40

1,244

16:08:54

579.40

932

16:09:43

579.30

1,450

16:09:43

579.30

3,555

16:10:34

579.50

5,810

16:10:34

579.50

5,810

16:10:34

579.50

1,909

16:10:44

579.60

300

16:10:44

579.60

5,000

16:10:44

579.60

510

16:10:44

579.60

4,716

16:11:26

579.50

1,260

16:11:29

579.50

4,268

16:11:57

579.60

2,000

16:11:58

579.60

500

16:12:20

579.60

494

16:12:20

579.60

2,300

16:12:45

579.60

5,810

16:13:27

579.50

553

16:13:27

579.50

200

16:13:27

579.50

200

16:13:27

579.50

984

16:13:36

579.50

269

16:13:36

579.50

3,638

16:15:02

579.70

1,460

16:15:02

579.70

2,070

16:15:02

579.70

1,200

16:15:02

579.70

2,000

16:15:02

579.70

1,000

16:15:02

579.70

1,219

16:15:02

579.70

553

16:15:03

579.70

431

16:15:07

579.70

499

16:15:07

579.70

1,200

16:15:07

579.70

572

16:15:22

579.70

4,525

16:15:23

579.60

7,481

16:15:27

579.60

5,547

16:15:28

579.60

2,260

16:15:28

579.60

150

16:15:28

579.60

1,591

16:16:04

579.80

5,810

16:16:20

580.00

1,019

16:16:20

580.00

1,048

16:16:25

580.00

797

16:16:25

580.00

1,196

16:16:25

580.00

1,050

16:16:25

580.00

559

16:16:25

580.00

1,200

16:16:25

580.00

261

16:16:40

579.90

1,526

16:16:42

580.00

814

16:16:42

580.00

27

16:16:42

580.00

20

16:16:42

580.00

1,166

16:16:43

580.00

1,196

16:16:43

580.00

1,164

16:17:12

580.10

1,592

16:17:12

580.10

1,164

16:17:12

580.10

169

16:17:12

580.10

2,352

16:17:12

580.10

92

16:17:18

580.00

3,922

16:17:22

580.00

5,810

16:17:22

580.00

5,693

16:17:22

580.00

117

16:17:30

580.00

1,043

16:17:30

580.00

443

16:17:30

580.00

1,200

16:17:30

580.00

1,166

16:17:30

580.00

2,000

16:17:30

580.00

1,000

16:17:30

580.00

1,808

16:17:30

580.00

364

16:17:30

580.00

164

16:17:35

580.00

1,300

16:17:35

580.00

400

16:17:35

580.00

140

16:17:35

580.00

2,000

16:17:35

580.00

1,161

16:17:50

579.80

872

16:17:50

579.80

1,200

16:17:55

579.80

2,526

16:17:55

579.80

1,200

16:18:07

579.80

339

16:18:08

579.80

2,317

16:18:08

579.80

1,900

16:18:08

579.80

1,052

16:18:18

579.70

1,000

16:18:18

579.70

1,000

16:18:18

579.70

1,760

16:18:18

579.70

545

16:18:43

579.90

98

16:18:43

579.90

1,061

16:18:43

579.90

1,993

16:18:43

579.90

1,651

16:18:54

580.00

2,954

16:18:54

580.00

219

16:18:54

580.00

783

16:18:54

580.00

149

16:18:54

580.00

28

16:18:57

579.90

472

16:18:57

579.90

89

16:18:57

579.90

17

16:19:34

580.00

435

16:19:34

580.00

1,196

16:19:34

580.00

427

16:19:34

580.00

419

16:19:34

580.00

128

16:19:35

580.00

391

16:19:35

580.00

104

16:19:35

580.00

74

16:19:35

580.00

20

16:19:35

580.00

18

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
 
 
POSAKCDQABKDOCD